date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-06-30,24.19,24.236,24.19,24.236,712,24.19,24.236,24.19,24.236,712,0.0,1.0
2022-07-01,24.1752,24.24,24.02,24.03,1036854,24.1752,24.24,24.02,24.03,1036854,0.0,1.0
2022-07-05,23.6484,23.9799,23.64,23.9799,641,23.6484,23.9799,23.64,23.9799,641,0.0,1.0
2022-07-06,23.3007,23.46,23.229,23.46,3968,23.3007,23.46,23.229,23.46,3968,0.0,1.0
2022-07-07,23.3,23.429,23.3,23.42,91255,23.3,23.429,23.3,23.42,91255,0.0,1.0
2022-07-08,23.33,23.45,23.29,23.29,5768,23.33,23.45,23.29,23.29,5768,0.0,1.0
2022-07-11,23.19,23.29,23.19,23.29,2014,23.19,23.29,23.19,23.29,2014,0.0,1.0
2022-07-12,23.0969,23.17,23.0969,23.17,4436,23.0969,23.17,23.0969,23.17,4436,0.0,1.0
2022-07-13,23.2074,23.25,23.0,23.0,3576,23.2074,23.25,23.0,23.0,3576,0.0,1.0
2022-07-14,22.8824,22.8824,22.8824,22.8824,85,22.8824,22.8824,22.8824,22.8824,85,0.0,1.0
2022-07-15,22.8212,22.8212,22.8212,22.8212,86,22.8212,22.8212,22.8212,22.8212,86,0.0,1.0
2022-07-18,22.8591,23.01,22.85,23.01,806,22.8591,23.01,22.85,23.01,806,0.0,1.0
2022-07-19,22.9163,22.94,22.9163,22.93,2376,22.9163,22.94,22.9163,22.93,2376,0.0,1.0
2022-07-20,22.7095,22.78,22.7095,22.78,795,22.7095,22.78,22.7095,22.78,795,0.0,1.0
2022-07-21,23.0108,23.0108,22.829,22.829,201,23.0108,23.0108,22.829,22.829,201,0.0,1.0
2022-07-22,23.0796,23.259,23.0796,23.2,591,23.0796,23.259,23.0796,23.2,591,0.0,1.0
2022-07-25,23.0099,23.0099,23.0099,23.0099,63,23.0099,23.0099,23.0099,23.0099,63,0.0,1.0
2022-07-26,23.0,23.0,22.98,22.98,244,23.0,23.0,22.98,22.98,244,0.0,1.0
2022-07-27,23.2189,23.2847,23.2189,23.2847,220,23.2189,23.2847,23.2189,23.2847,220,0.0,1.0
2022-07-28,23.5006,23.5006,23.439,23.439,3068,23.5006,23.5006,23.439,23.439,3068,0.0,1.0
2022-07-29,23.587,23.587,23.587,23.587,35,23.587,23.587,23.587,23.587,35,0.0,1.0
2022-08-01,23.71,23.71,23.71,23.71,20,23.71,23.71,23.71,23.71,20,0.0,1.0
2022-08-02,23.5815,23.86,23.5815,23.85,1245,23.5815,23.86,23.5815,23.85,1245,0.0,1.0
2022-08-03,23.6432,23.68,23.58,23.68,807,23.6432,23.68,23.58,23.68,807,0.0,1.0
2022-08-04,24.02,24.02,23.94,23.94,502,24.02,24.02,23.94,23.94,502,0.0,1.0
2022-08-05,23.7678,23.8198,23.7678,23.8198,210165,23.7678,23.8198,23.7678,23.8198,210165,0.0,1.0
2022-08-08,23.9516,23.9516,23.901,23.901,216,23.9516,23.9516,23.901,23.901,216,0.0,1.0
2022-08-09,24.05,24.07,24.0156,24.0156,11338,24.05,24.07,24.0156,24.0156,11338,0.0,1.0
2022-08-10,23.975,23.975,23.9717,23.9717,170,23.975,23.975,23.9717,23.9717,170,0.0,1.0
2022-08-11,23.9134,23.9134,23.9134,23.9134,170,23.9134,23.9134,23.9134,23.9134,170,0.0,1.0
2022-08-12,24.11,24.15,24.09,24.1,9101,24.11,24.15,24.09,24.1,9101,0.0,1.0
2022-08-15,23.825,24.1,23.825,24.1,5318,23.825,24.1,23.825,24.1,5318,0.0,1.0
2022-08-16,23.7869,23.82,23.7869,23.82,1012,23.7869,23.82,23.7869,23.82,1012,0.0,1.0
2022-08-17,23.636,23.68,23.636,23.6785,2876,23.636,23.68,23.636,23.6785,2876,0.0,1.0
2022-08-18,23.56,23.6,23.56,23.56,1520,23.56,23.6,23.56,23.56,1520,0.0,1.0
2022-08-19,23.3902,23.3902,23.3902,23.3902,7,23.3902,23.3902,23.3902,23.3902,7,0.0,1.0
2022-08-22,23.24,23.269,23.24,23.269,945,23.24,23.269,23.24,23.269,945,0.0,1.0
2022-08-23,23.3933,23.3933,23.3933,23.3933,10,23.3933,23.3933,23.3933,23.3933,10,0.0,1.0
2022-08-24,23.4648,23.4648,23.459,23.459,3306,23.4648,23.4648,23.459,23.459,3306,0.0,1.0
2022-08-25,23.53,23.53,23.53,23.53,1,23.53,23.53,23.53,23.53,1,0.0,1.0
2022-08-26,23.267,23.5,23.2372,23.47,5618,23.267,23.5,23.2372,23.47,5618,0.0,1.0
2022-08-29,23.2659,23.2659,23.2659,23.2659,400,23.2659,23.2659,23.2659,23.2659,400,0.0,1.0
2022-08-30,23.08,23.08,23.08,23.08,26,23.08,23.08,23.08,23.08,26,0.0,1.0
2022-08-31,22.91,22.995,22.91,22.9308,1420,22.91,22.995,22.91,22.9308,1420,0.0,1.0
2022-09-01,22.7034,22.7034,22.59,22.59,1133,22.7034,22.7034,22.59,22.59,1133,0.0,1.0
2022-09-02,22.8976,22.99,22.8976,22.94,2060,22.8976,22.99,22.8976,22.94,2060,0.0,1.0
2022-09-06,22.7687,22.8,22.7687,22.8,115,22.7687,22.8,22.7687,22.8,115,0.0,1.0
2022-09-07,22.995,23.0,22.95,22.95,201,22.995,23.0,22.95,22.95,201,0.0,1.0
2022-09-08,22.861,22.861,22.861,22.861,74,22.861,22.861,22.861,22.861,74,0.0,1.0
2022-09-09,22.98,23.0147,22.98,23.0147,1985,22.98,23.0147,22.98,23.0147,1985,0.0,1.0
2022-09-12,23.103,23.19,23.103,23.18,1788,23.103,23.19,23.103,23.18,1788,0.0,1.0
2022-09-13,22.8,22.84,22.8,22.84,306,22.8,22.84,22.8,22.84,306,0.0,1.0
2022-09-14,22.72,22.81,22.7136,22.81,440800,22.72,22.81,22.7136,22.81,440800,0.0,1.0
2022-09-15,22.2729,22.5,22.25,22.5,791,22.2729,22.5,22.25,22.5,791,0.0,1.0
2022-09-16,22.4167,22.4167,22.4167,22.4167,159,22.4167,22.4167,22.4167,22.4167,159,0.0,1.0
2022-09-19,22.4183,22.4183,22.4183,22.4183,22,22.4183,22.4183,22.4183,22.4183,22,0.0,1.0
2022-09-20,22.2904,22.2904,22.29,22.29,725,22.2904,22.2904,22.29,22.29,725,0.0,1.0
2022-09-21,22.3924,22.3924,22.38,22.38,3000,22.3924,22.3924,22.38,22.38,3000,0.0,1.0
2022-09-22,22.37,22.37,22.37,22.37,482,22.37,22.37,22.37,22.37,482,0.0,1.0
2022-09-23,21.9978,22.03,21.9978,22.03,37829,21.9978,22.03,21.9978,22.03,37829,0.0,1.0
2022-09-26,21.7527,21.81,21.7527,21.7763,2244,21.7527,21.81,21.7527,21.7763,2244,0.0,1.0
2022-09-27,21.7903,21.791,21.7903,21.791,121,21.7903,21.791,21.7903,21.791,121,0.0,1.0
2022-09-28,22.23,22.24,22.1,22.1,1930,22.23,22.24,22.1,22.1,1930,0.0,1.0
2022-09-29,22.2417,22.2417,22.19,22.19,2075,22.2417,22.2417,22.19,22.19,2075,0.0,1.0
2022-09-30,22.2343,22.349,22.2343,22.349,104,22.2343,22.349,22.2343,22.349,104,0.0,1.0
2022-10-03,22.7693,22.7693,22.7693,22.7693,201,22.7693,22.7693,22.7693,22.7693,201,0.0,1.0
2022-10-04,23.104,23.104,23.104,23.104,50,23.104,23.104,23.104,23.104,50,0.0,1.0
2022-10-05,22.986,22.986,22.986,22.986,29,22.986,22.986,22.986,22.986,29,0.0,1.0
2022-10-06,22.955,22.955,22.955,22.955,241,22.955,22.955,22.955,22.955,241,0.0,1.0
2022-10-07,22.6995,22.6995,22.6995,22.6995,1,22.6995,22.6995,22.6995,22.6995,1,0.0,1.0
2022-10-10,22.3423,22.3586,22.3101,22.3101,961,22.3423,22.3586,22.3101,22.3101,961,0.0,1.0
2022-10-11,22.3143,22.34,22.3143,22.34,893,22.3143,22.34,22.3143,22.34,893,0.0,1.0
2022-10-12,22.41,22.4494,22.41,22.428,905,22.41,22.4494,22.41,22.428,905,0.0,1.0
2022-10-13,22.28,22.28,22.28,22.28,439,22.28,22.28,22.28,22.28,439,0.0,1.0
2022-10-14,21.9952,22.0098,21.9795,21.9795,2527,21.9952,22.0098,21.9795,21.9795,2527,0.0,1.0
2022-10-17,22.0552,22.0552,22.0552,22.0552,312,22.0552,22.0552,22.0552,22.0552,312,0.0,1.0
2022-10-18,22.1022,22.12,22.0961,22.1157,2441,22.1022,22.12,22.0961,22.1157,2441,0.0,1.0
2022-10-19,21.8087,21.82,21.8087,21.82,986,21.8087,21.82,21.8087,21.82,986,0.0,1.0
2022-10-20,21.7988,21.87,21.7988,21.87,3103,21.7988,21.87,21.7988,21.87,3103,0.0,1.0
2022-10-21,22.1613,22.1613,22.1613,22.1613,453,22.1613,22.1613,22.1613,22.1613,453,0.0,1.0
2022-10-24,22.0907,22.12,22.0907,22.12,187,22.0907,22.12,22.0907,22.12,187,0.0,1.0
2022-10-25,22.145,22.19,22.145,22.19,110,22.145,22.19,22.145,22.19,110,0.0,1.0
2022-10-26,22.2831,22.2831,22.2831,22.2831,110,22.2831,22.2831,22.2831,22.2831,110,0.0,1.0
2022-10-27,22.2421,22.2421,22.23,22.23,316,22.2421,22.2421,22.23,22.23,316,0.0,1.0
2022-10-28,22.0177,22.02,21.48,21.88,2719,22.0177,22.02,21.48,21.88,2719,0.0,1.0
2022-10-31,21.8503,21.8503,21.8503,21.8503,11,21.8503,21.8503,21.8503,21.8503,11,0.0,1.0
2022-11-01,22.065,22.065,22.065,22.065,12,22.065,22.065,22.065,22.065,12,0.0,1.0
2022-11-02,21.9152,22.0,21.9152,22.0,354,21.9152,22.0,21.9152,22.0,354,0.0,1.0
2022-11-03,21.8382,21.8382,21.8382,21.8382,1,21.8382,21.8382,21.8382,21.8382,1,0.0,1.0
2022-11-04,22.5027,22.509,22.39,22.39,840,22.5027,22.509,22.39,22.39,840,0.0,1.0
2022-11-07,22.4194,22.4194,22.4194,22.4194,51,22.4194,22.4194,22.4194,22.4194,51,0.0,1.0
2022-11-08,22.922,23.0,22.922,22.96,43514,22.922,23.0,22.922,22.96,43514,0.0,1.0
2022-11-09,22.825,22.93,22.825,22.93,3926,22.825,22.93,22.825,22.93,3926,0.0,1.0
2022-11-10,23.4938,23.4938,22.53,23.451,1484,23.4938,23.4938,22.53,23.451,1484,0.0,1.0
2022-11-11,23.6653,23.6653,23.61,23.611,1140,23.6653,23.6653,23.61,23.611,1140,0.0,1.0
2022-11-14,23.7289,23.7289,23.72,23.72,430,23.7289,23.7289,23.72,23.72,430,0.0,1.0
2022-11-15,23.8079,23.81,23.8079,23.81,505,23.8079,23.81,23.8079,23.81,505,0.0,1.0
2022-11-16,23.7501,23.7501,23.7501,23.7501,78,23.7501,23.7501,23.7501,23.7501,78,0.0,1.0
2022-11-17,23.579,23.579,23.5419,23.5419,3519,23.579,23.579,23.5419,23.5419,3519,0.0,1.0
2022-11-18,23.42,23.5299,23.42,23.51,1191,23.42,23.5299,23.42,23.51,1191,0.0,1.0
2022-11-21,23.28,23.28,23.26,23.26,100,23.28,23.28,23.26,23.26,100,0.0,1.0
2022-11-22,23.3003,23.3003,23.3003,23.3003,6,23.3003,23.3003,23.3003,23.3003,6,0.0,1.0
2022-11-23,23.515,24.0,23.45,24.0,512,23.515,24.0,23.45,24.0,512,0.0,1.0
2022-11-25,23.4742,23.4742,23.4742,23.4742,512,23.4742,23.4742,23.4742,23.4742,512,0.0,1.0
2022-11-28,23.295,23.409,23.295,23.409,1400,23.295,23.409,23.295,23.409,1400,0.0,1.0
2022-11-29,23.4051,23.4051,23.4,23.4,353,23.4051,23.4051,23.4,23.4,353,0.0,1.0
2022-11-30,23.695,23.695,23.6097,23.6097,693,23.695,23.695,23.6097,23.6097,693,0.0,1.0
2022-12-01,24.1379,24.16,24.08,24.08,715,24.1379,24.16,24.08,24.08,715,0.0,1.0
2022-12-02,24.065,24.065,23.885,23.905,1178,24.065,24.065,23.885,23.905,1178,0.0,1.0
2022-12-05,23.6641,23.95,23.6641,23.95,2372,23.6641,23.95,23.6641,23.95,2372,0.0,1.0
2022-12-06,23.716,23.76,23.67,23.76,328,23.716,23.76,23.67,23.76,328,0.0,1.0
2022-12-07,23.925,23.94,23.86,23.86,565,23.925,23.94,23.86,23.86,565,0.0,1.0
2022-12-08,24.005,24.005,24.005,24.005,102,24.005,24.005,24.005,24.005,102,0.0,1.0
2022-12-09,24.0329,24.09,24.0329,24.09,4518,24.0329,24.09,24.0329,24.09,4518,0.0,1.0
2022-12-12,23.835,23.94,23.835,23.94,723,23.835,23.94,23.835,23.94,723,0.0,1.0
2022-12-13,24.2377,24.29,24.2377,24.29,1933,24.2377,24.29,24.2377,24.29,1933,0.0,1.0
2022-12-14,24.1881,24.25,24.11,24.25,948,24.1881,24.25,24.11,24.25,948,0.0,1.0
2022-12-15,23.8,23.82,23.79,23.805,738,23.8,23.82,23.79,23.805,738,0.0,1.0
2022-12-16,23.9995,23.9995,23.95,23.95,326,23.9995,23.9995,23.95,23.95,326,0.0,1.0
2022-12-19,23.925,23.97,23.925,23.97,5250,23.925,23.97,23.925,23.97,5250,0.0,1.0
2022-12-20,24.345,24.35,24.34,24.34,491,24.345,24.35,24.34,24.34,491,0.0,1.0
2022-12-21,24.29,24.38,24.29,24.38,672,24.29,24.38,24.29,24.38,672,0.0,1.0
2022-12-22,23.99,24.03,23.99,24.03,484,23.99,24.03,23.99,24.03,484,0.0,1.0
2022-12-23,24.0508,24.12,24.0508,24.12,295,24.0508,24.12,24.0508,24.12,295,0.0,1.0
2022-12-27,24.265,24.45,24.265,24.45,7099,24.265,24.45,24.265,24.45,7099,0.0,1.0
2022-12-28,24.1564,24.18,24.15,24.18,214,24.1564,24.18,24.15,24.18,214,0.0,1.0
2022-12-29,24.29,24.34,24.29,24.34,234,24.29,24.34,24.29,24.34,234,0.0,1.0
2022-12-30,24.4102,24.4102,24.37,24.37,405,24.4102,24.4102,24.37,24.37,405,0.0,1.0
2023-01-03,24.605,24.79,24.57,24.79,1357,24.605,24.79,24.57,24.79,1357,0.0,1.0
2023-01-04,24.8312,24.93,24.78,24.85,56538,24.8312,24.93,24.78,24.85,56538,0.0,1.0
2023-01-05,24.5473,24.55,24.5,24.5121,2766,24.5473,24.55,24.5,24.5121,2766,0.0,1.0
2023-01-06,24.9897,24.99,24.91,24.91,954,24.9897,24.99,24.91,24.91,954,0.0,1.0
2023-01-09,25.0476,25.25,25.0476,25.25,8652,25.0476,25.25,25.0476,25.25,8652,0.0,1.0
2023-01-10,25.1357,25.1485,25.12,25.12,1228,25.1357,25.1485,25.12,25.12,1228,0.0,1.0
2023-01-11,25.12,25.15,25.12,25.13,1446,25.12,25.15,25.12,25.13,1446,0.0,1.0
2023-01-12,25.4055,25.49,25.3,25.49,836,25.4055,25.49,25.3,25.49,836,0.0,1.0
2023-01-13,25.7081,25.71,25.63,25.63,2710,25.7081,25.71,25.63,25.63,2710,0.0,1.0
2023-01-17,25.5437,25.7,25.54,25.7,717,25.5437,25.7,25.54,25.7,717,0.0,1.0
2023-01-18,25.4899,25.64,25.4899,25.64,192,25.4899,25.64,25.4899,25.64,192,0.0,1.0
2023-01-19,25.9,25.9,25.65,25.65,1589,25.9,25.9,25.65,25.65,1589,0.0,1.0
2023-01-20,25.8054,25.85,25.74,25.74,1145,25.8054,25.85,25.74,25.74,1145,0.0,1.0
2023-01-23,25.8466,25.86,25.76,25.76,1206,25.8466,25.86,25.76,25.76,1206,0.0,1.0
2023-01-24,25.9308,25.9308,25.7795,25.85,1048,25.9308,25.9308,25.7795,25.85,1048,0.0,1.0
2023-01-25,26.0495,26.0495,25.97,25.97,643,26.0495,26.0495,25.97,25.97,643,0.0,1.0
2023-01-26,25.825,25.859,25.79,25.85,1365,25.825,25.859,25.79,25.85,1365,0.0,1.0
2023-01-27,25.8129,25.84,25.74,25.74,9118,25.8129,25.84,25.74,25.74,9118,0.0,1.0
2023-01-30,25.725,25.82,25.725,25.82,130,25.725,25.82,25.725,25.82,130,0.0,1.0
2023-01-31,25.8024,25.82,25.749,25.749,3799,25.8024,25.82,25.749,25.749,3799,0.0,1.0
2023-02-01,26.1274,26.1274,25.75,25.75,1150,26.1274,26.1274,25.75,25.75,1150,0.0,1.0
2023-02-02,25.5908,26.0,25.5908,26.0,412,25.5908,26.0,25.5908,26.0,412,0.0,1.0
2023-02-03,24.9694,25.21,24.945,25.21,39145,24.9694,25.21,24.945,25.21,39145,0.0,1.0
2023-02-06,25.016,25.13,24.99,25.06,3775,25.016,25.13,24.99,25.06,3775,0.0,1.0
2023-02-07,25.0447,26.0,25.02,25.12,8771,25.0447,26.0,25.02,25.12,8771,0.0,1.0
2023-02-08,25.095,25.139,25.07,25.1105,2352,25.095,25.139,25.07,25.1105,2352,0.0,1.0
2023-02-09,24.9048,24.9048,24.9048,24.9048,121,24.9048,24.9048,24.9048,24.9048,121,0.0,1.0
2023-02-10,24.955,24.98,24.92,24.92,1527,24.955,24.98,24.92,24.92,1527,0.0,1.0
2023-02-13,24.8112,24.8112,24.8112,24.8112,154,24.8112,24.8112,24.8112,24.8112,154,0.0,1.0
2023-02-14,24.83,24.89,24.68,24.68,1013,24.83,24.89,24.68,24.68,1013,0.0,1.0
2023-02-15,24.5909,24.5909,24.55,24.55,814,24.5909,24.5909,24.55,24.55,814,0.0,1.0
2023-02-16,24.5874,24.6902,24.4867,24.53,2180,24.5874,24.6902,24.4867,24.53,2180,0.0,1.0
2023-02-17,24.6587,24.6587,24.47,24.47,1986,24.6587,24.6587,24.47,24.47,1986,0.0,1.0
2023-02-21,24.568,24.63,24.54,24.62,503,24.568,24.63,24.54,24.62,503,0.0,1.0
2023-02-22,24.4196,24.53,24.4196,24.53,210,24.4196,24.53,24.4196,24.53,210,0.0,1.0
2023-02-23,24.405,24.41,24.3676,24.3676,2086044,24.405,24.41,24.3676,24.3676,2086044,0.0,1.0
2023-02-24,24.25,24.37,24.25,24.25,124209,24.25,24.37,24.25,24.25,124209,0.0,1.0
2023-02-27,24.3163,24.36,24.09,24.34,1962,24.3163,24.36,24.09,24.34,1962,0.0,1.0
2023-02-28,24.454,24.454,24.45,24.45,103,24.454,24.454,24.45,24.45,103,0.0,1.0
2023-03-01,24.595,25.46,24.595,25.46,283,24.595,25.46,24.595,25.46,283,0.0,1.0
2023-03-02,24.585,24.915,24.54,24.6,3012,24.585,24.915,24.54,24.6,3012,0.0,1.0
2023-03-03,24.81,24.81,24.69,24.69,346,24.81,24.81,24.69,24.69,346,0.0,1.0
2023-03-06,24.71,24.82,24.7,24.82,2835,24.71,24.82,24.7,24.82,2835,0.0,1.0
2023-03-07,24.28,24.3879,24.28,24.3879,906,24.28,24.3879,24.28,24.3879,906,0.0,1.0
2023-03-08,24.2777,24.33,24.2777,24.33,4196,24.2777,24.33,24.2777,24.33,4196,0.0,1.0
2023-03-09,24.5,24.5,24.5,24.5,278,24.5,24.5,24.5,24.5,278,0.0,1.0
2023-03-10,25.0159,25.02,24.83,24.89,44275,25.0159,25.02,24.83,24.89,44275,0.0,1.0
2023-03-13,25.615,25.615,25.49,25.52,5740,25.615,25.615,25.49,25.52,5740,0.0,1.0
2023-03-14,25.4613,25.54,25.4613,25.51,26869,25.4613,25.54,25.4613,25.51,26869,0.0,1.0
2023-03-15,25.67,25.92,25.66,25.69,6085,25.67,25.92,25.66,25.69,6085,0.0,1.0
2023-03-16,25.7047,25.86,25.65,25.86,4878,25.7047,25.86,25.65,25.86,4878,0.0,1.0
2023-03-17,26.4505,26.51,26.22,26.22,3023,26.4505,26.51,26.22,26.22,3023,0.0,1.0
2023-03-20,26.4884,26.4884,26.35,26.37,845,26.4884,26.4884,26.35,26.37,845,0.0,1.0
2023-03-21,25.9597,26.1004,25.9597,26.0455,4961,25.9597,26.1004,25.9597,26.0455,4961,0.0,1.0
2023-03-22,26.41,26.45,26.06,26.1,1254,26.41,26.45,26.06,26.1,1254,0.0,1.0
2023-03-23,26.734,26.74,26.5,26.5,386,26.734,26.74,26.5,26.5,386,0.0,1.0
2023-03-24,26.4536,26.71,26.4536,26.71,465,26.4536,26.71,26.4536,26.71,465,0.0,1.0
2023-03-27,26.1928,26.21,26.1,26.1,408,26.1928,26.21,26.1,26.1,408,0.0,1.0
2023-03-28,26.4034,27.045,26.3,26.3,8845,26.4034,27.045,26.3,26.3,8845,0.0,1.0
2023-03-29,26.2745,26.3191,26.2745,26.29,12050,26.2745,26.3191,26.2745,26.29,12050,0.0,1.0
2023-03-30,26.5201,26.5201,26.51,26.5166,469,26.5201,26.5201,26.51,26.5166,469,0.0,1.0
2023-03-31,26.36,26.52,26.34,26.5,23966,26.36,26.52,26.34,26.5,23966,0.0,1.0
2023-04-03,26.5574,26.61,26.5574,26.59,261,26.5574,26.61,26.5574,26.59,261,0.0,1.0
2023-04-04,27.055,27.055,27.0,27.03,400612,27.055,27.055,27.0,27.03,400612,0.0,1.0
2023-04-05,27.04,27.2,27.04,27.2,859,27.04,27.2,27.04,27.2,859,0.0,1.0
2023-04-06,26.85,26.9099,26.85,26.874,4167,26.85,26.9099,26.85,26.874,4167,0.0,1.0
2023-04-10,26.65,26.65,26.485,26.5914,1369,26.65,26.65,26.485,26.5914,1369,0.0,1.0
2023-04-11,26.81,26.85,26.75,26.81,3325,26.81,26.85,26.75,26.81,3325,0.0,1.0
2023-04-12,26.9365,27.02,26.81,27.02,1500,26.9365,27.02,26.81,27.02,1500,0.0,1.0
2023-04-13,27.217,27.31,27.211,27.23,5920,27.217,27.31,27.211,27.23,5920,0.0,1.0
2023-04-14,26.82,27.1,26.7,27.1,2912,26.82,27.1,26.7,27.1,2912,0.0,1.0
2023-04-17,26.695,26.7299,26.56,26.7043,3614,26.695,26.7299,26.56,26.7043,3614,0.0,1.0
2023-04-18,26.8009,26.87,26.68,26.68,1761,26.8009,26.87,26.68,26.68,1761,0.0,1.0
2023-04-19,26.6743,26.68,26.6181,26.6385,3168,26.6743,26.68,26.6181,26.6385,3168,0.0,1.0
2023-04-20,26.7773,26.86,26.76,26.8083,4464,26.7773,26.86,26.76,26.8083,4464,0.0,1.0
2023-04-21,26.526,26.526,26.45,26.45,10342,26.526,26.526,26.45,26.45,10342,0.0,1.0
2023-04-24,26.595,26.6001,26.589,26.589,799,26.595,26.6001,26.589,26.589,799,0.0,1.0
2023-04-25,26.7303,26.7303,26.57,26.57,5189,26.7303,26.7303,26.57,26.57,5189,0.0,1.0
2023-04-26,26.5811,26.5888,26.5811,26.5888,667,26.5811,26.5888,26.5811,26.5888,667,0.0,1.0
2023-04-27,26.5891,26.65,26.49,26.5,5485,26.5891,26.65,26.49,26.5,5485,0.0,1.0
2023-04-28,26.5972,26.66,26.511,26.511,5706,26.5972,26.66,26.511,26.511,5706,0.0,1.0
2023-05-01,26.4829,26.56,26.4829,26.56,4325,26.4829,26.56,26.4829,26.56,4325,0.0,1.0
2023-05-02,26.9888,26.9888,26.57,26.74,5932,26.9888,26.9888,26.57,26.74,5932,0.0,1.0
2023-05-03,27.2169,27.2169,27.0,27.0,5959,27.2169,27.2169,27.0,27.0,5959,0.0,1.0
2023-05-04,27.4182,27.5318,27.31,27.31,60570,27.4182,27.5318,27.31,27.31,60570,0.0,1.0
2023-05-05,26.9905,26.9905,26.77,26.788,1623,26.9905,26.9905,26.77,26.788,1623,0.0,1.0
2023-05-08,27.0223,27.21,27.0223,27.21,1452,27.0223,27.21,27.0223,27.21,1452,0.0,1.0
2023-05-09,27.1351,27.1351,27.08,27.1,1146,27.1351,27.1351,27.08,27.1,1146,0.0,1.0
2023-05-10,27.1612,27.27,27.07,27.27,941,27.1612,27.27,27.07,27.27,941,0.0,1.0
2023-05-11,26.95,26.97,26.9472,26.96,1236,26.95,26.97,26.9472,26.96,1236,0.0,1.0
2023-05-12,26.9,26.95,26.9,26.95,1482,26.9,26.95,26.9,26.95,1482,0.0,1.0
2023-05-15,26.95,27.0,26.95,27.0,1634,26.95,27.0,26.95,27.0,1634,0.0,1.0
2023-05-16,26.625,26.63,26.62,26.62,900,26.625,26.63,26.62,26.62,900,0.0,1.0
2023-05-17,26.5202,26.55,26.479,26.55,2155,26.5202,26.55,26.479,26.55,2155,0.0,1.0
2023-05-18,26.18,26.18,26.12,26.18,24785,26.18,26.18,26.12,26.18,24785,0.0,1.0
2023-05-19,26.4245,28.8,26.1001,26.1001,495,26.4245,28.8,26.1001,26.1001,495,0.0,1.0
2023-05-22,26.3704,26.3704,26.37,26.37,1113,26.3704,26.3704,26.37,26.37,1113,0.0,1.0
2023-05-23,26.415,26.415,26.3,26.35,1406,26.415,26.415,26.3,26.35,1406,0.0,1.0
2023-05-24,26.2066,26.37,26.2066,26.37,202198,26.2066,26.37,26.2066,26.37,202198,0.0,1.0
2023-05-25,25.9393,25.9393,25.9393,25.9393,153,25.9393,25.9393,25.9393,25.9393,153,0.0,1.0
2023-05-26,25.9802,26.04,25.94,26.04,7010,25.9802,26.04,25.94,26.04,7010,0.0,1.0
2023-05-30,26.215,26.225,26.16,26.16,938,26.215,26.225,26.16,26.16,938,0.0,1.0
2023-05-31,26.09,26.37,24.52,26.13,97355,26.09,26.37,24.52,26.13,97355,0.0,1.0
2023-06-01,26.44,26.46,26.17,26.17,6621,26.44,26.46,26.17,26.17,6621,0.0,1.0
2023-06-02,26.055,26.3953,26.055,26.3953,11925,26.055,26.3953,26.055,26.3953,11925,0.0,1.0
2023-06-05,26.234,26.234,26.01,26.01,10500,26.234,26.234,26.01,26.01,10500,0.0,1.0
2023-06-06,26.245,26.2601,26.17,26.22,73104,26.245,26.2601,26.17,26.22,73104,0.0,1.0
2023-06-07,25.9526,26.24,25.935,26.24,1496,25.9526,26.24,25.935,26.24,1496,0.0,1.0
2023-06-08,26.2515,26.302,26.221,26.27,5836,26.2515,26.302,26.221,26.27,5836,0.0,1.0
2023-06-09,26.205,26.25,26.2,26.2,6251,26.205,26.25,26.2,26.2,6251,0.0,1.0
2023-06-12,26.1735,26.2,26.16,26.18,1307,26.1735,26.2,26.16,26.18,1307,0.0,1.0
2023-06-13,25.97,26.26,25.97,26.26,3008,25.97,26.26,25.97,26.26,3008,0.0,1.0
2023-06-14,26.0032,26.01,26.0032,26.01,280,26.0032,26.01,26.0032,26.01,280,0.0,1.0
2023-06-15,26.185,26.185,26.15,26.17,711,26.185,26.185,26.15,26.17,711,0.0,1.0
2023-06-16,26.155,26.2,26.155,26.2,341,26.155,26.2,26.155,26.2,341,0.0,1.0
2023-06-20,25.8947,25.93,25.84,25.84,705186,25.8947,25.93,25.84,25.84,705186,0.0,1.0
2023-06-21,25.8516,25.97,25.8516,25.97,244,25.8516,25.97,25.8516,25.97,244,0.0,1.0
2023-06-22,25.585,25.67,25.585,25.67,741,25.585,25.67,25.585,25.67,741,0.0,1.0
2023-06-23,25.655,25.839,25.655,25.83,812,25.655,25.839,25.655,25.83,812,0.0,1.0
2023-06-26,25.6979,25.6979,25.6979,25.6979,3,25.6979,25.6979,25.6979,25.6979,3,0.0,1.0
2023-06-27,25.5754,25.5963,25.5754,25.5963,184,25.5754,25.5963,25.5754,25.5963,184,0.0,1.0
2023-06-28,25.545,25.545,25.52,25.53,1306,25.545,25.545,25.52,25.53,1306,0.0,1.0
2023-06-29,25.4998,25.53,25.4998,25.53,603,25.4998,25.53,25.4998,25.53,603,0.0,1.0
2023-06-30,25.6588,25.6588,25.65,25.65,400130,25.6588,25.6588,25.65,25.65,400130,0.0,1.0
2023-07-03,25.7099,25.7099,25.7099,25.7099,144,25.7099,25.7099,25.7099,25.7099,144,0.0,1.0
2023-07-05,25.615,25.76,25.615,25.76,1625,25.615,25.76,25.615,25.76,1625,0.0,1.0
2023-07-06,25.535,25.535,25.5,25.5,36956,25.535,25.535,25.5,25.5,36956,0.0,1.0
2023-07-07,25.7399,25.7399,25.7399,25.7399,108,25.7399,25.7399,25.7399,25.7399,108,0.0,1.0
2023-07-10,25.745,25.745,25.739,25.739,501,25.745,25.745,25.739,25.739,501,0.0,1.0
2023-07-11,25.83,25.9,25.791,25.9,960,25.83,25.9,25.791,25.9,960,0.0,1.0
2023-07-12,26.175,26.175,26.175,26.175,92,26.175,26.175,26.175,26.175,92,0.0,1.0
2023-07-13,26.205,26.205,26.18,26.18,152,26.205,26.205,26.18,26.18,152,0.0,1.0
2023-07-14,26.135,26.23,26.135,26.16,3631,26.135,26.23,26.135,26.16,3631,0.0,1.0
2023-07-17,26.1337,26.17,26.1337,26.1414,2269,26.1337,26.17,26.1337,26.1414,2269,0.0,1.0
2023-07-18,26.4367,26.4367,26.2891,26.2891,261,26.4367,26.4367,26.2891,26.2891,261,0.0,1.0
2023-07-19,26.4544,26.4544,26.4544,26.4544,163,26.4544,26.4544,26.4544,26.4544,163,0.0,1.0
2023-07-20,26.3214,26.41,26.3214,26.38,903,26.3214,26.41,26.3214,26.38,903,0.0,1.0
2023-07-21,26.24,26.24,26.24,26.24,49,26.24,26.24,26.24,26.24,49,0.0,1.0
2023-07-24,26.125,26.125,26.125,26.125,17,26.125,26.125,26.125,26.125,17,0.0,1.0
2023-07-25,26.265,26.29,26.265,26.29,1840,26.265,26.29,26.265,26.29,1840,0.0,1.0
2023-07-26,26.3972,26.42,26.3972,26.419,1517,26.3972,26.42,26.3972,26.419,1517,0.0,1.0
2023-07-27,25.9923,26.04,25.9923,26.04,194,25.9923,26.04,25.9923,26.04,194,0.0,1.0
2023-07-28,26.1906,26.1906,26.03,26.03,1101,26.1906,26.1906,26.03,26.03,1101,0.0,1.0
2023-07-31,26.265,26.265,26.265,26.265,49,26.265,26.265,26.265,26.265,49,0.0,1.0
2023-08-01,25.9964,26.08,25.9412,26.08,2406,25.9964,26.08,25.9412,26.08,2406,0.0,1.0
2023-08-02,25.87,25.91,25.84,25.9099,7883,25.87,25.91,25.84,25.9099,7883,0.0,1.0
2023-08-03,25.835,25.87,25.835,25.869,3283,25.835,25.87,25.835,25.869,3283,0.0,1.0
2023-08-04,25.95,25.98,25.9,25.97,1668,25.95,25.98,25.9,25.97,1668,0.0,1.0
2023-08-07,25.887,25.887,25.887,25.887,8,25.887,25.887,25.887,25.887,8,0.0,1.0
2023-08-08,25.738,25.77,25.738,25.745,458,25.738,25.77,25.738,25.745,458,0.0,1.0
2023-08-09,25.625,25.625,25.625,25.625,69,25.625,25.625,25.625,25.625,69,0.0,1.0
2023-08-10,25.575,25.59,25.561,25.561,547,25.575,25.59,25.561,25.561,547,0.0,1.0
2023-08-11,25.575,25.575,25.575,25.575,212,25.575,25.575,25.575,25.575,212,0.0,1.0
2023-08-14,25.5,25.6,25.5,25.54,2498,25.5,25.6,25.5,25.54,2498,0.0,1.0
2023-08-15,25.44,25.48,25.44,25.48,839,25.44,25.48,25.44,25.48,839,0.0,1.0
2023-08-16,25.29,25.41,25.29,25.41,483,25.29,25.41,25.29,25.41,483,0.0,1.0
2023-08-17,25.2542,25.2542,25.181,25.181,487,25.2542,25.2542,25.181,25.181,487,0.0,1.0
2023-08-18,25.2593,25.27,25.2593,25.27,385035,25.2593,25.27,25.2593,25.27,385035,0.0,1.0
2023-08-21,25.325,25.3451,25.2,25.305,2374,25.325,25.3451,25.2,25.305,2374,0.0,1.0
2023-08-22,25.365,25.37,25.28,25.28,201,25.365,25.37,25.28,25.28,201,0.0,1.0
2023-08-23,25.625,25.625,25.625,25.625,1,25.625,25.625,25.625,25.625,1,0.0,1.0
2023-08-24,25.63,25.68,25.63,25.63,483,25.63,25.68,25.63,25.63,483,0.0,1.0
2023-08-25,25.5807,25.65,25.18,25.585,571,25.5807,25.65,25.18,25.585,571,0.0,1.0
2023-08-28,25.67,25.76,25.46,25.46,2828,25.67,25.76,25.46,25.46,2828,0.0,1.0
2023-08-29,25.905,25.905,25.89,25.89,271,25.905,25.905,25.89,25.89,271,0.0,1.0
2023-08-30,25.98,25.99,25.98,25.99,167,25.98,25.99,25.98,25.99,167,0.0,1.0
2023-08-31,25.9372,26.01,25.93,25.99,3132,25.9372,26.01,25.93,25.99,3132,0.0,1.0
2023-09-01,25.945,25.95,25.93,25.95,307,25.945,25.95,25.93,25.95,307,0.0,1.0
2023-09-05,25.75,25.79,25.7487,25.79,803,25.75,25.79,25.7487,25.79,803,0.0,1.0
2023-09-06,25.625,25.7,25.62,25.7,736,25.625,25.7,25.62,25.7,736,0.0,1.0
2023-09-07,25.6498,25.7,25.64,25.65,1143,25.6498,25.7,25.64,25.65,1143,0.0,1.0
2023-09-08,25.64,25.68,25.64,25.66,97317,25.64,25.68,25.64,25.66,97317,0.0,1.0
2023-09-11,25.695,25.77,25.695,25.75,1325,25.695,25.77,25.695,25.75,1325,0.0,1.0
2023-09-12,25.57,25.57,25.57,25.57,51,25.57,25.57,25.57,25.57,51,0.0,1.0
2023-09-13,25.49,25.49,25.48,25.48,588,25.49,25.49,25.48,25.48,588,0.0,1.0
2023-09-14,25.511,25.511,25.511,25.511,1,25.511,25.511,25.511,25.511,1,0.0,1.0
2023-09-15,25.7029,25.745,25.7029,25.745,180,25.7029,25.745,25.7029,25.745,180,0.0,1.0
2023-09-18,25.8443,25.95,25.75,25.95,4187,25.8443,25.95,25.75,25.95,4187,0.0,1.0
2023-09-19,25.825,25.825,25.78,25.78,1663,25.825,25.825,25.78,25.78,1663,0.0,1.0
2023-09-20,25.8475,25.95,25.8475,25.95,214,25.8475,25.95,25.8475,25.95,214,0.0,1.0
2023-09-21,25.664,25.7,25.6,25.69,5182,25.664,25.7,25.6,25.69,5182,0.0,1.0
2023-09-22,25.735,25.735,25.735,25.735,108,25.735,25.735,25.735,25.735,108,0.0,1.0
2023-09-25,25.605,25.605,25.605,25.605,65,25.605,25.605,25.605,25.605,65,0.0,1.0
2023-09-26,25.4,25.43,25.36,25.43,20655,25.4,25.43,25.36,25.43,20655,0.0,1.0
2023-09-27,25.0802,25.2399,24.67,25.23,1012,25.0802,25.2399,24.67,25.23,1012,0.0,1.0
2023-09-28,24.9503,24.9599,24.9503,24.9599,466,24.9503,24.9599,24.9503,24.9599,466,0.0,1.0
2023-09-29,24.7068,25.0062,24.671,25.0062,2683,24.7068,25.0062,24.671,25.0062,2683,0.0,1.0
2023-10-02,24.45,24.5,24.45,24.5,609,24.45,24.5,24.45,24.5,609,0.0,1.0
2023-10-03,24.38,24.4514,24.34,24.4514,54036,24.38,24.4514,24.34,24.4514,54036,0.0,1.0
2023-10-04,24.3661,24.3661,24.3238,24.3238,209,24.3661,24.3661,24.3238,24.3238,209,0.0,1.0
2023-10-05,24.3302,24.3302,24.27,24.28,212,24.3302,24.3302,24.27,24.28,212,0.0,1.0
2023-10-06,24.465,24.49,24.35,24.35,2738,24.465,24.49,24.35,24.35,2738,0.0,1.0
2023-10-09,24.9003,24.9003,24.73,24.73,310,24.9003,24.9003,24.73,24.73,310,0.0,1.0
2023-10-10,24.855,24.855,24.855,24.855,743,24.855,24.855,24.855,24.855,743,0.0,1.0
2023-10-11,25.045,25.045,24.98,24.98,2330,25.045,25.045,24.98,24.98,2330,0.0,1.0
2023-10-12,24.9747,25.0218,24.9747,25.0218,321,24.9747,25.0218,24.9747,25.0218,321,0.0,1.0
2023-10-13,25.7749,25.7749,25.7749,25.7749,10,25.7749,25.7749,25.7749,25.7749,10,0.0,1.0
2023-10-16,25.65,25.71,25.62,25.71,436,25.65,25.71,25.62,25.71,436,0.0,1.0
2023-10-17,25.6997,25.72,25.6997,25.72,325,25.6997,25.72,25.6997,25.72,325,0.0,1.0
2023-10-18,26.0743,26.0971,25.98,26.0971,2835,26.0743,26.0971,25.98,26.0971,2835,0.0,1.0
2023-10-19,26.3908,26.3908,26.08,26.08,2778,26.3908,26.3908,26.08,26.08,2778,0.0,1.0
2023-10-20,26.455,26.6,26.455,26.6,3317,26.455,26.6,26.455,26.6,3317,0.0,1.0
2023-10-23,26.3664,26.4499,26.311,26.4499,1006,26.3664,26.4499,26.311,26.4499,1006,0.0,1.0
2023-10-24,26.3555,26.419,26.3555,26.419,259,26.3555,26.419,26.3555,26.419,259,0.0,1.0
2023-10-25,26.475,26.475,26.3914,26.3914,243,26.475,26.475,26.3914,26.3914,243,0.0,1.0
2023-10-26,26.525,26.589,26.41,26.41,554,26.525,26.589,26.41,26.41,554,0.0,1.0
2023-10-27,26.8271,26.87,26.46,26.5,5360,26.8271,26.87,26.46,26.5,5360,0.0,1.0
2023-10-30,26.6369,26.705,26.63,26.705,511,26.6369,26.705,26.63,26.705,511,0.0,1.0
2023-10-31,26.5349,26.5349,26.5349,26.5349,82,26.5349,26.5349,26.5349,26.5349,82,0.0,1.0
2023-11-01,26.4424,26.6,26.34,26.6,1264,26.4424,26.6,26.34,26.6,1264,0.0,1.0
2023-11-02,26.51,26.51,26.44,26.49,2101,26.51,26.51,26.44,26.49,2101,0.0,1.0
2023-11-03,26.6225,26.6591,26.61,26.61,1606,26.6225,26.6591,26.61,26.61,1606,0.0,1.0
2023-11-06,26.4375,26.4375,26.42,26.42,260,26.4375,26.4375,26.42,26.42,260,0.0,1.0
2023-11-07,26.315,26.315,26.315,26.315,30,26.315,26.315,26.315,26.315,30,0.0,1.0
2023-11-08,26.0527,26.0527,26.05,26.05,13617,26.0527,26.0527,26.05,26.05,13617,0.0,1.0
2023-11-09,26.1641,26.1641,26.1641,26.1641,81,26.1641,26.1641,26.1641,26.1641,81,0.0,1.0
2023-11-10,25.8655,26.05,25.865,26.05,14466,25.8655,26.05,25.865,26.05,14466,0.0,1.0
2023-11-13,26.0051,26.0051,26.0051,26.0051,31,26.0051,26.0051,26.0051,26.0051,31,0.0,1.0
2023-11-14,26.2365,26.2593,26.2365,26.2593,394,26.2365,26.2593,26.2365,26.2593,394,0.0,1.0
2023-11-15,26.185,26.24,26.185,26.24,7003,26.185,26.24,26.185,26.24,7003,0.0,1.0
2023-11-16,26.4727,26.4727,26.4727,26.4727,312,26.4727,26.4727,26.4727,26.4727,312,0.0,1.0
2023-11-17,26.465,26.465,26.465,26.465,70,26.465,26.465,26.465,26.465,70,0.0,1.0
2023-11-20,26.425,26.425,26.425,26.425,78,26.425,26.425,26.425,26.425,78,0.0,1.0
2023-11-21,26.7054,26.75,26.7054,26.75,1742,26.7054,26.75,26.7054,26.75,1742,0.0,1.0
2023-11-22,26.6,26.6,26.6,26.6,23,26.6,26.6,26.6,26.6,23,0.0,1.0
2023-11-24,26.745,26.77,26.71,26.71,2346,26.745,26.77,26.71,26.71,2346,0.0,1.0
2023-11-27,26.9158,26.9158,26.9008,26.9008,184,26.9158,26.9158,26.9008,26.9008,184,0.0,1.0
2023-11-28,27.2678,27.29,27.12,27.12,2305,27.2678,27.29,27.12,27.12,2305,0.0,1.0
2023-11-29,27.32,27.3351,27.32,27.3351,672,27.32,27.3351,27.32,27.3351,672,0.0,1.0
2023-11-30,27.195,27.195,27.195,27.195,59,27.195,27.195,27.195,27.195,59,0.0,1.0
2023-12-01,27.6818,27.6818,27.6818,27.6818,898,27.6818,27.6818,27.6818,27.6818,898,0.0,1.0
2023-12-04,27.0634,27.37,27.0634,27.37,514,27.0634,27.37,27.0634,27.37,514,0.0,1.0
2023-12-05,26.975,27.02,26.97,27.02,3630,26.975,27.02,26.97,27.02,3630,0.0,1.0
2023-12-06,27.075,27.15,27.075,27.15,3844,27.075,27.15,27.075,27.15,3844,0.0,1.0
2023-12-07,27.1134,27.16,27.05,27.05,1996,27.1134,27.16,27.05,27.05,1996,0.0,1.0
2023-12-08,26.765,26.82,26.765,26.82,189,26.765,26.82,26.765,26.82,189,0.0,1.0
2023-12-11,26.4657,26.6093,26.4657,26.6093,192,26.4657,26.6093,26.4657,26.6093,192,0.0,1.0
2023-12-12,26.47,26.48,26.47,26.48,373,26.47,26.48,26.47,26.48,373,0.0,1.0
2023-12-13,27.0119,27.0119,26.52,26.52,5822,27.0119,27.0119,26.52,26.52,5822,0.0,1.0
2023-12-14,27.205,27.205,27.09,27.201,34700,27.205,27.205,27.09,27.201,34700,0.0,1.0
2023-12-15,26.9769,27.22,26.9769,27.22,1096,26.9769,27.22,26.9769,27.22,1096,0.0,1.0
2023-12-18,27.0768,27.0768,27.0,27.0,224,27.0768,27.0768,27.0,27.0,224,0.0,1.0
2023-12-19,27.2593,27.28,27.2593,27.28,148,27.2593,27.28,27.2593,27.28,148,0.0,1.0
2023-12-20,27.15,27.2,27.15,27.2,1011,27.15,27.2,27.15,27.2,1011,0.0,1.0
2023-12-21,27.3069,27.3069,27.3069,27.3069,40,27.3069,27.3069,27.3069,27.3069,40,0.0,1.0
2023-12-22,27.4275,27.5555,27.4275,27.5555,275,27.4275,27.5555,27.4275,27.5555,275,0.0,1.0
2023-12-26,27.6295,27.6295,27.6295,27.6295,6,27.6295,27.6295,27.6295,27.6295,6,0.0,1.0
2023-12-27,27.7575,27.79,27.75,27.789,984,27.7575,27.79,27.75,27.789,984,0.0,1.0
2023-12-28,27.6089,27.8,27.6089,27.8,358,27.6089,27.8,27.6089,27.8,358,0.0,1.0
2023-12-29,27.5633,27.5633,27.5633,27.5633,59,27.5633,27.5633,27.5633,27.5633,59,0.0,1.0
2024-01-02,27.5021,27.5021,27.5021,27.5021,56,27.5021,27.5021,27.5021,27.5021,56,0.0,1.0
2024-01-03,27.2793,27.38,27.2793,27.35,2889,27.2793,27.38,27.2793,27.35,2889,0.0,1.0
2024-01-04,27.3039,27.45,27.28,27.45,3360,27.3039,27.45,27.28,27.45,3360,0.0,1.0
2024-01-05,27.31,27.5,27.31,27.35,2422,27.31,27.5,27.31,27.35,2422,0.0,1.0
2024-01-08,27.0774,27.17,27.0774,27.17,1292,27.0774,27.17,27.0774,27.17,1292,0.0,1.0
2024-01-09,27.1066,27.15,27.1057,27.15,1506,27.1066,27.15,27.1057,27.15,1506,0.0,1.0
2024-01-10,27.0183,27.0183,27.0183,27.0183,91,27.0183,27.0183,27.0183,27.0183,91,0.0,1.0
2024-01-11,27.0926,27.0926,27.0926,27.0926,142,27.0926,27.0926,27.0926,27.0926,142,0.0,1.0
2024-01-12,27.3434,27.3434,27.2825,27.2825,198,27.3434,27.3434,27.2825,27.2825,198,0.0,1.0
2024-01-16,27.1024,27.26,27.1024,27.24,491,27.1024,27.26,27.1024,27.24,491,0.0,1.0
2024-01-17,26.795,26.795,26.795,26.795,51,26.795,26.795,26.795,26.795,51,0.0,1.0
2024-01-18,27.015,27.015,26.93,26.93,552,27.015,27.015,26.93,26.93,552,0.0,1.0
2024-01-19,27.0901,27.0974,27.0901,27.0974,130,27.0901,27.0974,27.0901,27.0974,130,0.0,1.0
2024-01-22,26.995,27.02,26.96,26.98,490,26.995,27.02,26.96,26.98,490,0.0,1.0
2024-01-23,27.1,27.1,27.01,27.01,567,27.1,27.1,27.01,27.01,567,0.0,1.0
2024-01-24,26.92,26.92,26.9,26.9,2474,26.92,26.92,26.9,26.9,2474,0.0,1.0
2024-01-25,26.9743,26.9743,26.9743,26.9743,99,26.9743,26.9743,26.9743,26.9743,99,0.0,1.0
2024-01-26,26.97,26.97,26.9408,26.9408,354,26.97,26.97,26.9408,26.9408,354,0.0,1.0
2024-01-29,27.1472,27.1472,27.065,27.099,1204,27.1472,27.1472,27.065,27.099,1204,0.0,1.0
2024-01-30,27.195,27.38,27.12,27.38,5371,27.195,27.38,27.12,27.38,5371,0.0,1.0
2024-01-31,27.1675,27.36,27.1601,27.3501,846,27.1675,27.36,27.1601,27.3501,846,0.0,1.0
2024-02-01,27.4547,27.468,27.43,27.44,748,27.4547,27.468,27.43,27.44,748,0.0,1.0
2024-02-02,27.2125,27.2125,27.21,27.21,300,27.2125,27.2125,27.21,27.21,300,0.0,1.0
2024-02-05,27.059,27.059,26.98,26.98,303,27.059,27.059,26.98,26.98,303,0.0,1.0
2024-02-06,27.19,27.19,27.19,27.19,502,27.19,27.19,27.19,27.19,502,0.0,1.0
2024-02-07,27.1803,27.27,27.1803,27.2,2461,27.1803,27.27,27.1803,27.2,2461,0.0,1.0
2024-02-08,27.155,27.155,27.155,27.155,68,27.155,27.155,27.155,27.155,68,0.0,1.0
2024-02-09,27.05,27.0726,27.05,27.0726,931,27.05,27.0726,27.05,27.0726,931,0.0,1.0
2024-02-12,26.985,26.9859,26.92,26.925,1205,26.985,26.9859,26.92,26.925,1205,0.0,1.0
2024-02-13,26.62,26.62,26.62,26.62,206,26.62,26.62,26.62,26.62,206,0.0,1.0
2024-02-14,26.5944,26.5944,26.5944,26.5944,57,26.5944,26.5944,26.5944,26.5944,57,0.0,1.0
2024-02-15,26.77,26.77,26.77,26.77,37,26.77,26.77,26.77,26.77,37,0.0,1.0
2024-02-16,26.885,26.898,26.66,26.66,3218,26.885,26.898,26.66,26.66,3218,0.0,1.0
2024-02-20,27.0699,27.11,27.0,27.11,759,27.0699,27.11,27.0,27.11,759,0.0,1.0
2024-02-21,27.0481,27.07,27.0481,27.07,2128,27.0481,27.07,27.0481,27.07,2128,0.0,1.0
2024-02-22,27.025,27.07,26.9614,27.07,9168,27.025,27.07,26.9614,27.07,9168,0.0,1.0
2024-02-23,27.1951,27.239,27.0408,27.05,662,27.1951,27.239,27.0408,27.05,662,0.0,1.0
2024-02-26,27.1453,27.1453,27.0603,27.0603,1155,27.1453,27.1453,27.0603,27.0603,1155,0.0,1.0
2024-02-27,27.115,27.115,27.101,27.101,539,27.115,27.115,27.101,27.101,539,0.0,1.0
2024-02-28,27.19,27.19,27.19,27.19,327,27.19,27.19,27.19,27.19,327,0.0,1.0
2024-02-29,27.3,27.3,27.3,27.3,113,27.3,27.3,27.3,27.3,113,0.0,1.0
2024-03-01,27.8344,27.8344,27.8344,27.8344,122,27.8344,27.8344,27.8344,27.8344,122,0.0,1.0
2024-03-04,28.2799,28.2799,28.0,28.0,3341,28.2799,28.2799,28.0,28.0,3341,0.0,1.0
2024-03-05,28.43,28.46,28.41,28.45,1232,28.43,28.46,28.41,28.45,1232,0.0,1.0
2024-03-06,28.6612,28.6612,28.58,28.63,890,28.6612,28.6612,28.58,28.63,890,0.0,1.0
2024-03-07,28.83,28.85,28.751,28.79,6995,28.83,28.85,28.751,28.79,6995,0.0,1.0
2024-03-08,29.09,29.27,29.05,29.27,1236,29.09,29.27,29.05,29.27,1236,0.0,1.0
2024-03-11,29.137,29.16,29.061,29.16,984,29.137,29.16,29.061,29.16,984,0.0,1.0
2024-03-12,28.81,28.81,28.76,28.76,674,28.81,28.81,28.76,28.76,674,0.0,1.0
2024-03-13,29.01,29.0793,28.9707,29.0401,4768,29.01,29.0793,28.9707,29.0401,4768,0.0,1.0
2024-03-14,28.89,28.89,28.781,28.781,571,28.89,28.89,28.781,28.781,571,0.0,1.0
2024-03-15,28.805,28.87,28.781,28.87,4796,28.805,28.87,28.781,28.87,4796,0.0,1.0
2024-03-18,28.83,28.84,28.72,28.72,7928,28.83,28.84,28.72,28.72,7928,0.0,1.0
2024-03-19,28.8083,28.8099,28.6901,28.6901,454,28.8083,28.8099,28.6901,28.6901,454,0.0,1.0
2024-03-20,29.151,29.151,28.87,28.87,951,29.151,29.151,28.87,28.87,951,0.0,1.0
2024-03-21,29.1214,29.15,29.05,29.05,906,29.1214,29.15,29.05,29.05,906,0.0,1.0
2024-03-22,28.9,29.06,28.83,29.06,54931,28.9,29.06,28.83,29.06,54931,0.0,1.0
2024-03-25,28.9995,29.105,28.99,28.99,2266,28.9995,29.105,28.99,28.99,2266,0.0,1.0
2024-03-26,29.09,29.09,29.06,29.06,776,29.09,29.09,29.06,29.06,776,0.0,1.0
2024-03-27,29.2861,29.2861,29.22,29.22,370,29.2861,29.2861,29.22,29.22,370,0.0,1.0
2024-03-28,29.6649,29.67,29.54,29.54,793,29.6649,29.67,29.54,29.54,793,0.0,1.0
2024-04-01,29.96,30.14,29.84,30.14,5260,29.96,30.14,29.84,30.14,5260,0.0,1.0
2024-04-02,30.4168,30.4168,30.17,30.28,375,30.4168,30.4168,30.17,30.28,375,0.0,1.0
2024-04-03,30.6771,30.7,30.426,30.43,46824,30.6771,30.7,30.426,30.43,46824,0.0,1.0
2024-04-04,30.5148,30.72,30.51,30.54,2363,30.5148,30.72,30.51,30.54,2363,0.0,1.0
2024-04-05,31.026,31.14,30.63,30.63,1606,31.026,31.14,30.63,30.63,1606,0.0,1.0
2024-04-08,31.2241,31.37,31.0,31.37,1879,31.2241,31.37,31.0,31.37,1879,0.0,1.0
2024-04-09,31.3937,31.48,31.3,31.48,58324,31.3937,31.48,31.3,31.48,58324,0.0,1.0
2024-04-10,31.12,31.2299,31.1,31.1,1247,31.12,31.2299,31.1,31.1,1247,0.0,1.0
2024-04-11,31.6873,31.6873,31.3025,31.3025,536,31.6873,31.6873,31.3025,31.3025,536,0.0,1.0
2024-04-12,31.302,32.4,31.302,32.4,1925,31.302,32.4,31.302,32.4,1925,0.0,1.0
2024-04-15,31.8717,31.8717,31.05,31.45,3161,31.8717,31.8717,31.05,31.45,3161,0.0,1.0
2024-04-16,31.92,31.9729,31.61,31.79,8046,31.92,31.9729,31.61,31.79,8046,0.0,1.0
2024-04-17,31.69,31.96,31.58,31.96,2201,31.69,31.96,31.58,31.96,2201,0.0,1.0
2024-04-18,31.785,31.82,31.785,31.79,3481,31.785,31.82,31.785,31.79,3481,0.0,1.0
2024-04-19,31.8844,32.0493,31.8844,32.03,2505,31.8844,32.0493,31.8844,32.03,2505,0.0,1.0
2024-04-22,31.1093,31.2,31.1093,31.2,21331,31.1093,31.2,31.1093,31.2,21331,0.0,1.0
2024-04-23,31.0276,31.0276,30.92,30.92,423,31.0276,31.0276,30.92,30.92,423,0.0,1.0
2024-04-24,30.97,31.0498,30.97,31.02,852,30.97,31.0498,30.97,31.02,852,0.0,1.0
2024-04-25,31.1453,31.1453,31.1453,31.1453,159,31.1453,31.1453,31.1453,31.1453,159,0.0,1.0
2024-04-26,31.25,31.29,31.12,31.12,7439,31.25,31.29,31.12,31.12,7439,0.0,1.0
2024-04-29,31.1813,31.32,31.13,31.13,1324,31.1813,31.32,31.13,31.13,1324,0.0,1.0
2024-04-30,30.5992,30.83,30.5992,30.83,701,30.5992,30.83,30.5992,30.83,701,0.0,1.0
2024-05-01,30.8682,30.8682,30.681,30.681,240,30.8682,30.8682,30.681,30.681,240,0.0,1.0
2024-05-02,30.7654,30.7654,30.5887,30.63,2591,30.7654,30.7654,30.5887,30.63,2591,0.0,1.0
2024-05-03,30.7142,30.74,30.59,30.66,1335,30.7142,30.74,30.59,30.66,1335,0.0,1.0
2024-05-06,31.0425,31.26,31.0291,31.26,3546,31.0425,31.26,31.0291,31.26,3546,0.0,1.0
2024-05-07,30.905,30.905,30.851,30.8645,631,30.905,30.905,30.851,30.8645,631,0.0,1.0
2024-05-08,30.8248,30.8248,30.8248,30.8248,166,30.8248,30.8248,30.8248,30.8248,166,0.0,1.0
2024-05-09,31.2965,31.2965,30.99,30.99,394,31.2965,31.2965,30.99,30.99,394,0.0,1.0
2024-05-10,31.5614,31.615,31.5614,31.615,327,31.5614,31.615,31.5614,31.615,327,0.0,1.0
2024-05-13,31.214,31.36,31.214,31.36,4440,31.214,31.36,31.214,31.36,4440,0.0,1.0
2024-05-14,31.465,31.465,31.37,31.37,2846,31.465,31.465,31.37,31.37,2846,0.0,1.0
2024-05-15,31.8662,31.8662,31.6,31.6,1725,31.8662,31.8662,31.6,31.6,1725,0.0,1.0
2024-05-16,31.7591,31.7591,31.74,31.74,274,31.7591,31.7591,31.74,31.74,274,0.0,1.0
2024-05-17,32.2447,32.2447,32.0899,32.0899,571,32.2447,32.2447,32.0899,32.0899,571,0.0,1.0
2024-05-20,32.3859,32.5,32.2495,32.25,3219,32.3859,32.5,32.2495,32.25,3219,0.0,1.0
2024-05-21,32.3445,32.43,32.3,32.39,1137,32.3445,32.43,32.3,32.39,1137,0.0,1.0
2024-05-22,31.7463,32.24,31.7463,32.24,480,31.7463,32.24,31.7463,32.24,480,0.0,1.0
2024-05-23,31.1129,31.1549,31.101,31.1549,1618,31.1129,31.1549,31.101,31.1549,1618,0.0,1.0
2024-05-24,31.14,31.1899,31.14,31.15,696,31.14,31.1899,31.14,31.15,696,0.0,1.0
2024-05-28,31.4734,31.4734,31.42,31.42,5894,31.4734,31.4734,31.42,31.42,5894,0.0,1.0
2024-05-29,31.1821,31.52,31.1821,31.52,2449,31.1821,31.52,31.1821,31.52,2449,0.0,1.0
2024-05-30,31.2316,31.2316,31.2316,31.2316,132,31.2316,31.2316,31.2316,31.2316,132,0.0,1.0
2024-05-31,31.0624,31.28,31.0624,31.28,1339,31.0624,31.28,31.0624,31.28,1339,0.0,1.0
2024-06-03,31.3135,31.3499,31.13,31.19,2407,31.3135,31.3499,31.13,31.19,2407,0.0,1.0
2024-06-04,31.05,31.33,30.95,31.33,7178,31.05,31.33,30.95,31.33,7178,0.0,1.0
2024-06-05,31.4105,31.4799,31.2875,31.2875,3572,31.4105,31.4799,31.2875,31.2875,3572,0.0,1.0
2024-06-06,31.6479,31.715,31.51,31.51,2276,31.6479,31.715,31.51,31.51,2276,0.0,1.0
2024-06-07,30.5546,31.26,30.5546,31.26,6862,30.5546,31.26,30.5546,31.26,6862,0.0,1.0
2024-06-10,30.8338,30.8885,30.73,30.79,8946,30.8338,30.8885,30.73,30.79,8946,0.0,1.0
2024-06-11,30.8909,30.9,30.7702,30.88,3615,30.8909,30.9,30.7702,30.88,3615,0.0,1.0
2024-06-12,30.9596,31.1992,30.9596,31.0399,4058,30.9596,31.1992,30.9596,31.0399,4058,0.0,1.0
2024-06-13,30.729,30.94,30.669,30.94,8632,30.729,30.94,30.669,30.94,8632,0.0,1.0
2024-06-14,31.156,31.1799,31.04,31.05,2885,31.156,31.1799,31.04,31.05,2885,0.0,1.0
2024-06-17,30.9523,31.16,30.84,31.16,16568,30.9523,31.16,30.84,31.16,16568,0.0,1.0
2024-06-18,31.1075,31.1599,30.9,30.97,20762,31.1075,31.1599,30.9,30.97,20762,0.0,1.0
2024-06-20,31.4929,31.54,31.24,31.44,6683,31.4929,31.54,31.24,31.44,6683,0.0,1.0
2024-06-21,30.9968,31.66,30.9644,31.66,9622,30.9968,31.66,30.9644,31.66,9622,0.0,1.0
2024-06-24,31.1309,31.169,31.0879,31.12,7270,31.1309,31.169,31.0879,31.12,7270,0.0,1.0
2024-06-25,30.965,31.24,30.9366,31.24,5016,30.965,31.24,30.9366,31.24,5016,0.0,1.0
2024-06-26,30.7,30.87,30.6001,30.87,9575,30.7,30.87,30.6001,30.87,9575,0.0,1.0
2024-06-27,31.048,31.13,30.98,31.02,9613,31.048,31.13,30.98,31.02,9613,0.0,1.0
2024-06-28,31.0372,31.2,31.0001,31.2,4864,31.0372,31.2,31.0001,31.2,4864,0.0,1.0
2024-07-01,31.1075,31.28,30.999,31.28,5066,31.1075,31.28,30.999,31.28,5066,0.0,1.0
2024-07-02,31.1,31.135,31.0169,31.1,2778,31.1,31.135,31.0169,31.1,2778,0.0,1.0
2024-07-03,31.4493,31.579,31.3842,31.42,7609,31.4493,31.579,31.3842,31.42,7609,0.0,1.0
2024-07-05,31.91,31.9599,31.73,31.73,8930,31.91,31.9599,31.73,31.73,8930,0.0,1.0
2024-07-08,31.4971,31.71,31.4971,31.71,912,31.4971,31.71,31.4971,31.71,912,0.0,1.0
2024-07-09,31.55,31.7,31.419,31.7,8071,31.55,31.7,31.419,31.7,8071,0.0,1.0
2024-07-10,31.6693,31.79,31.6693,31.79,1340,31.6693,31.79,31.6693,31.79,1340,0.0,1.0
2024-07-11,32.2305,32.28,32.13,32.13,2791,32.2305,32.28,32.13,32.13,2791,0.0,1.0
2024-07-12,32.2221,32.289,32.0701,32.08,4208,32.2221,32.289,32.0701,32.08,4208,0.0,1.0
2024-07-15,32.3371,32.52,32.26,32.35,2408,32.3371,32.52,32.26,32.35,2408,0.0,1.0
2024-07-16,32.9331,32.9331,32.805,32.805,2140,32.9331,32.9331,32.805,32.805,2140,0.0,1.0
2024-07-17,32.8423,33.25,32.74,33.25,22371,32.8423,33.25,32.74,33.25,22371,0.0,1.0
2024-07-18,32.6059,33.07,32.6059,33.07,2376,32.6059,33.07,32.6059,33.07,2376,0.0,1.0
2024-07-19,32.04,32.12,32.01,32.01,1816,32.04,32.12,32.01,32.01,1816,0.0,1.0
2024-07-22,32.0337,32.0337,31.89,31.95,2357,32.0337,32.0337,31.89,31.95,2357,0.0,1.0
2024-07-23,32.1455,32.179,32.0701,32.1099,956,32.1455,32.179,32.0701,32.1099,956,0.0,1.0
2024-07-24,32.0496,32.36,32.0496,32.31,8216,32.0496,32.36,32.0496,32.31,8216,0.0,1.0
2024-07-25,31.5324,31.84,31.42,31.84,9790,31.5324,31.84,31.42,31.84,9790,0.0,1.0
2024-07-26,31.8449,31.889,31.8449,31.889,225,31.8449,31.889,31.8449,31.889,225,0.0,1.0
2024-07-29,31.8182,31.9,31.8182,31.9,1307,31.8182,31.9,31.8182,31.9,1307,0.0,1.0
2024-07-30,32.1403,32.1403,31.93,31.9552,4154,32.1403,32.1403,31.93,31.9552,4154,0.0,1.0
2024-07-31,32.7007,32.7007,32.316,32.42,1927,32.7007,32.7007,32.316,32.42,1927,0.0,1.0
2024-08-01,32.6054,32.8,32.522,32.79,9495,32.6054,32.8,32.522,32.79,9495,0.0,1.0
2024-08-02,32.5414,32.8948,32.32,32.8948,10154,32.5414,32.8948,32.32,32.8948,10154,0.0,1.0
2024-08-05,32.1797,32.21,31.89,31.89,35484,32.1797,32.21,31.89,31.89,35484,0.0,1.0
2024-08-06,31.8687,32.19,31.83,32.19,4634,31.8687,32.19,31.83,32.19,4634,0.0,1.0
2024-08-07,31.8615,32.1,31.8615,32.07,2851,31.8615,32.1,31.8615,32.07,2851,0.0,1.0
2024-08-08,32.4556,32.64,32.285,32.45,22119,32.4556,32.64,32.285,32.45,22119,0.0,1.0
2024-08-09,32.5409,32.5409,32.4,32.41,1711,32.5409,32.5409,32.4,32.41,1711,0.0,1.0
2024-08-12,33.0599,33.13,32.7928,32.92,3362,33.0599,33.13,32.7928,32.92,3362,0.0,1.0
2024-08-13,33.0735,33.249,33.035,33.24,3984,33.0735,33.249,33.035,33.24,3984,0.0,1.0
2024-08-14,32.7272,33.0,32.5401,32.95,6009,32.7272,33.0,32.5401,32.95,6009,0.0,1.0
2024-08-15,32.8661,32.98,32.825,32.98,1635,32.8661,32.98,32.825,32.98,1635,0.0,1.0
2024-08-16,33.5647,33.57,33.17,33.17,5342,33.5647,33.57,33.17,33.17,5342,0.0,1.0
2024-08-19,33.4751,33.54,33.26,33.53,14182,33.4751,33.54,33.26,33.53,14182,0.0,1.0
2024-08-20,33.565,33.83,33.5,33.81,5099,33.565,33.83,33.5,33.81,5099,0.0,1.0
2024-08-21,33.59,33.605,33.4092,33.55,2304,33.59,33.605,33.4092,33.55,2304,0.0,1.0
2024-08-22,33.1205,33.56,33.089,33.56,4181,33.1205,33.56,33.089,33.56,4181,0.0,1.0
2024-08-23,33.5171,33.585,33.42,33.42,1434,33.5171,33.585,33.42,33.42,1434,0.0,1.0
2024-08-26,33.621,33.77,33.58,33.77,3890,33.621,33.77,33.58,33.77,3890,0.0,1.0
2024-08-27,33.705,33.705,33.39,33.39,1416,33.705,33.705,33.39,33.39,1416,0.0,1.0
2024-08-28,33.5515,33.57,33.395,33.57,3741,33.5515,33.57,33.395,33.57,3741,0.0,1.0
2024-08-29,33.7,33.789,33.49,33.49,12401,33.7,33.789,33.49,33.49,12401,0.0,1.0
2024-08-30,33.4186,33.79,33.3,33.79,3605,33.4186,33.79,33.3,33.79,3605,0.0,1.0
2024-09-03,33.31,33.42,32.94,33.42,6731,33.31,33.42,32.94,33.42,6731,0.0,1.0
2024-09-04,33.305,33.35,33.25,33.28,4527,33.305,33.35,33.25,33.28,4527,0.0,1.0
2024-09-05,33.5701,33.67,33.5,33.51,6258,33.5701,33.67,33.5,33.51,6258,0.0,1.0
2024-09-06,33.3147,33.57,33.15,33.57,11862,33.3147,33.57,33.15,33.57,11862,0.0,1.0
2024-09-09,33.4523,33.46,33.31,33.39,3683,33.4523,33.46,33.31,33.39,3683,0.0,1.0
2024-09-10,33.5909,33.66,33.53,33.66,6776,33.5909,33.66,33.53,33.66,6776,0.0,1.0
2024-09-11,33.5264,33.65,33.46,33.6,4567,33.5264,33.65,33.46,33.6,4567,0.0,1.0
2024-09-12,34.135,34.1899,33.83,33.83,17572,34.135,34.1899,33.83,33.83,17572,0.0,1.0
2024-09-13,34.533,34.61,34.3892,34.48,7064,34.533,34.61,34.3892,34.48,7064,0.0,1.0
2024-09-16,34.4694,34.7,34.425,34.7,26224,34.4694,34.7,34.425,34.7,26224,0.0,1.0
2024-09-17,34.365,34.59,34.24,34.46,2820,34.365,34.59,34.24,34.46,2820,0.0,1.0
2024-09-18,34.15,34.8099,34.12,34.55,10870,34.15,34.8099,34.12,34.55,10870,0.0,1.0
2024-09-19,34.6454,34.76,34.412,34.72,19691,34.6454,34.76,34.412,34.72,19691,0.0,1.0
2024-09-20,35.068,35.12,34.9,35.0,4494,35.068,35.12,34.9,35.0,4494,0.0,1.0
2024-09-23,35.165,35.25,35.11,35.25,9758,35.165,35.25,35.11,35.25,9758,0.0,1.0
2024-09-24,35.6212,35.669,35.255,35.27,17320,35.6212,35.669,35.255,35.27,17320,0.0,1.0
2024-09-25,35.6,35.74,35.438,35.63,24837,35.6,35.74,35.438,35.63,24837,0.0,1.0
2024-09-26,35.7209,35.83,35.5,35.79,7937,35.7209,35.83,35.5,35.79,7937,0.0,1.0
2024-09-27,35.435,35.71,35.33,35.71,5179,35.435,35.71,35.33,35.71,5179,0.0,1.0
2024-09-30,35.1982,35.44,35.11,35.44,4951,35.1982,35.44,35.11,35.44,4951,0.0,1.0
2024-10-01,35.5298,35.74,35.4488,35.55,15465,35.5298,35.74,35.4488,35.55,15465,0.0,1.0
2024-10-02,35.5686,35.679,35.3899,35.67,19522,35.5686,35.679,35.3899,35.67,19522,0.0,1.0
2024-10-03,35.5318,35.6281,35.31,35.47,21879,35.5318,35.6281,35.31,35.47,21879,0.0,1.0
2024-10-04,35.5011,35.6562,35.4,35.6,9812,35.5011,35.6562,35.4,35.6,9812,0.0,1.0
2024-10-07,35.3573,35.52,35.3252,35.52,14907,35.3573,35.52,35.3252,35.52,14907,0.0,1.0
2024-10-08,35.0657,35.4,34.8503,35.4,9362,35.0657,35.4,34.8503,35.4,9362,0.0,1.0
2024-10-09,34.8722,34.9899,34.79,34.9424,10215,34.8722,34.9899,34.79,34.9424,10215,0.0,1.0
2024-10-10,35.17,35.2,35.025,35.03,7310,35.17,35.2,35.025,35.03,7310,0.0,1.0
2024-10-11,35.55,35.74,35.39,35.45,15522,35.55,35.74,35.39,35.45,15522,0.0,1.0
2024-10-14,35.4313,35.62,35.32,35.62,10587,35.4313,35.62,35.32,35.62,10587,0.0,1.0
2024-10-15,35.615,35.68,35.435,35.57,5904,35.615,35.68,35.435,35.57,5904,0.0,1.0
2024-10-16,35.7654,35.84,35.7,35.78,18906,35.7654,35.84,35.7,35.78,18906,0.0,1.0
2024-10-17,35.9811,36.039,35.8424,36.0,6120,35.9811,36.039,35.8424,36.0,6120,0.0,1.0
2024-10-18,36.3958,36.46,36.155,36.46,14861,36.3958,36.46,36.155,36.46,14861,0.0,1.0
2024-10-21,36.39,36.85,36.26,36.85,31921,36.39,36.85,36.26,36.85,31921,0.0,1.0
2024-10-22,36.78,36.89,36.53,36.89,22892,36.78,36.89,36.53,36.89,22892,0.0,1.0
2024-10-23,36.39,36.89,36.2501,36.89,33933,36.39,36.89,36.2501,36.89,33933,0.0,1.0
2024-10-24,36.68,36.92,36.3801,36.92,26125,36.68,36.92,36.3801,36.92,26125,0.0,1.0
2024-10-25,36.795,36.86,36.6,36.78,47299,36.795,36.86,36.6,36.78,47299,0.0,1.0
2024-10-28,36.8,36.92,36.7,36.92,29574,36.8,36.92,36.7,36.92,29574,0.0,1.0
2024-10-29,37.37,37.37,36.955,37.1,34656,37.37,37.37,36.955,37.1,34656,0.0,1.0
2024-10-30,37.39,37.44,37.0601,37.33,34957,37.39,37.44,37.0601,37.33,34957,0.0,1.0
2024-10-31,37.03,37.26,36.65,37.26,23915,37.03,37.26,36.65,37.26,23915,0.0,1.0
2024-11-01,36.66,37.0199,36.66,36.82,17358,36.66,37.0199,36.66,36.82,17358,0.0,1.0
2024-11-04,36.73,36.91,36.6601,36.91,38092,36.73,36.91,36.6601,36.91,38092,0.0,1.0
2024-11-05,36.83,36.89,36.62,36.89,22512,36.83,36.89,36.62,36.89,22512,0.0,1.0
2024-11-06,35.6293,35.84,35.45,35.83,30587,35.6293,35.84,35.45,35.83,30587,0.0,1.0
2024-11-07,36.2735,36.2735,36.0,36.0,21007,36.2735,36.2735,36.0,36.0,21007,0.0,1.0
2024-11-08,35.95,36.27,35.89,36.27,21915,35.95,36.27,35.89,36.27,21915,0.0,1.0
2024-11-11,35.1394,35.4,34.91,35.4,51382,35.1394,35.4,34.91,35.4,51382,0.0,1.0
2024-11-12,34.87,35.035,34.7,35.03,28241,34.87,35.035,34.7,35.03,28241,0.0,1.0
2024-11-13,34.51,35.22,34.38,35.22,109704,34.51,35.22,34.38,35.22,109704,0.0,1.0
2024-11-14,34.3851,34.4988,34.1334,34.21,25986,34.3851,34.4988,34.1334,34.21,25986,0.0,1.0
2024-11-15,34.36,34.55,34.2,34.55,29248,34.36,34.55,34.2,34.55,29248,0.0,1.0
2024-11-18,34.89,35.025,34.82,34.92,26377,34.89,35.025,34.82,34.92,26377,0.0,1.0
2024-11-19,35.32,35.4,35.04,35.27,51208,35.32,35.4,35.04,35.27,51208,0.0,1.0
2024-11-20,35.53,35.61,35.385,35.51,27095,35.53,35.61,35.385,35.51,27095,0.0,1.0
2024-11-21,35.81,35.9,35.66,35.79,36059,35.81,35.9,35.66,35.79,36059,0.0,1.0
2024-11-22,36.34,36.3861,35.96,36.2,31965,36.34,36.3861,35.96,36.2,31965,0.0,1.0
2024-11-25,35.2741,35.56,35.0021,35.54,87053,35.2741,35.56,35.0021,35.54,87053,0.0,1.0
2024-11-26,35.2459,35.46,35.0,35.46,77180,35.2459,35.46,35.0,35.46,77180,0.0,1.0
2024-11-27,35.4232,35.71,35.3,35.71,69127,35.4232,35.71,35.3,35.71,69127,0.0,1.0
2024-11-29,35.66,35.79,35.538,35.79,9476,35.66,35.79,35.538,35.79,9476,0.0,1.0
2024-12-02,35.36,35.64,35.2761,35.63,53387,35.36,35.64,35.2761,35.63,53387,0.0,1.0
2024-12-03,35.43,35.61,35.3092,35.61,56205,35.43,35.61,35.3092,35.61,56205,0.0,1.0
2024-12-04,35.59,35.74,35.505,35.74,36494,35.59,35.74,35.505,35.74,36494,0.0,1.0
2024-12-05,35.19,35.6,35.1345,35.6,30998,35.19,35.6,35.1345,35.6,30998,0.0,1.0
2024-12-06,35.35,35.43,35.19,35.3,19558,35.35,35.43,35.19,35.3,19558,0.0,1.0
2024-12-09,35.56,35.95,35.56,35.95,17875,35.56,35.95,35.56,35.95,17875,0.0,1.0
2024-12-10,36.085,36.15,36.0001,36.04,15677,36.085,36.15,36.0001,36.04,15677,0.0,1.0
2024-12-11,36.39,36.49,36.03,36.26,12709,36.39,36.49,36.03,36.26,12709,0.0,1.0
2024-12-12,35.96,36.07,35.855,36.04,78025,35.96,36.07,35.855,36.04,78025,0.0,1.0
2024-12-13,35.4975,35.75,35.4975,35.5,30825,35.4975,35.75,35.4975,35.5,30825,0.0,1.0
2024-12-16,35.47,35.73,35.4001,35.73,34369,35.47,35.73,35.4001,35.73,34369,0.0,1.0
2024-12-17,35.3,35.4661,35.1951,35.23,52926,35.3,35.4661,35.1951,35.23,52926,0.0,1.0
2024-12-18,34.76,35.42,34.5406,35.39,21476,34.76,35.42,34.5406,35.39,21476,0.0,1.0
2024-12-19,34.67,34.77,34.53,34.68,19446,34.67,34.77,34.53,34.68,19446,0.0,1.0
2024-12-20,35.09,35.2,34.97,35.07,32035,35.09,35.2,34.97,35.07,32035,0.0,1.0
2024-12-23,34.95,35.1397,34.82,35.13,14552,34.95,35.1397,34.82,35.13,14552,0.0,1.0
2024-12-24,34.975,35.07,34.82,35.07,3223,34.975,35.07,34.82,35.07,3223,0.0,1.0
2024-12-26,35.15,35.3754,35.02,35.02,10645,35.15,35.3754,35.02,35.02,10645,0.0,1.0
2024-12-27,35.1,35.1045,34.86,34.86,10189,35.1,35.1045,34.86,34.86,10189,0.0,1.0
2024-12-30,35.0,35.0,34.7201,34.86,24678,35.0,35.0,34.7201,34.86,24678,0.0,1.0
2024-12-31,35.09,35.23,34.83,34.83,10754,35.09,35.23,34.83,34.83,10754,0.0,1.0
2025-01-02,35.49,35.68,35.35,35.55,28956,35.49,35.68,35.35,35.55,28956,0.0,1.0
2025-01-03,35.4,35.58,35.28,35.56,18485,35.4,35.58,35.28,35.56,18485,0.0,1.0
2025-01-06,35.25,35.42,35.0262,35.21,33210,35.25,35.42,35.0262,35.21,33210,0.0,1.0
2025-01-07,35.57,35.72,35.3601,35.48,7937,35.57,35.72,35.3601,35.48,7937,0.0,1.0
2025-01-08,35.6965,35.8,35.42,35.7,25728,35.6965,35.8,35.42,35.7,25728,0.0,1.0
2025-01-10,36.16,36.32,36.0089,36.09,28816,36.16,36.32,36.0089,36.09,28816,0.0,1.0
2025-01-13,35.75,35.87,35.571,35.87,24932,35.75,35.87,35.571,35.87,24932,0.0,1.0
2025-01-14,35.89,35.93,35.5283,35.74,8247,35.89,35.93,35.5283,35.74,8247,0.0,1.0
2025-01-15,36.15,36.17,35.7601,36.11,25120,36.15,36.17,35.7601,36.11,25120,0.0,1.0
2025-01-16,36.4,36.4727,36.24,36.24,16856,36.4,36.4727,36.24,36.24,16856,0.0,1.0
2025-01-17,36.21,36.47,36.1301,36.32,20821,36.21,36.47,36.1301,36.32,20821,0.0,1.0
2025-01-21,36.6767,36.85,36.435,36.5,26310,36.6767,36.85,36.435,36.5,26310,0.0,1.0
2025-01-22,36.98,37.075,36.75,37.0,23735,36.98,37.075,36.75,37.0,23735,0.0,1.0
2025-01-23,36.94,37.49,36.63,36.63,27375,36.94,37.49,36.63,36.63,27375,0.0,1.0
2025-01-24,37.19,37.34,37.1125,37.23,11474,37.19,37.34,37.1125,37.23,11474,0.0,1.0
2025-01-27,36.7,36.89,36.5,36.87,46543,36.7,36.89,36.5,36.87,46543,0.0,1.0
2025-01-28,37.06,37.06,36.81,37.04,11667,37.06,37.06,36.81,37.04,11667,0.0,1.0
2025-01-29,36.92,37.02,36.8371,36.98,17000,36.92,37.02,36.8371,36.98,17000,0.0,1.0
2025-01-30,37.53,37.53,37.16,37.35,20134,37.53,37.53,37.16,37.35,20134,0.0,1.0
2025-01-31,37.6,37.74,37.4065,37.69,40731,37.6,37.74,37.4065,37.69,40731,0.0,1.0
2025-02-03,37.77,38.0,37.668,37.72,136110,37.77,38.0,37.668,37.72,136110,0.0,1.0
2025-02-04,38.18,38.23,37.86,38.23,85301,38.18,38.23,37.86,38.23,85301,0.0,1.0
2025-02-05,38.4074,38.67,38.36,38.6,69757,38.4074,38.67,38.36,38.6,69757,0.0,1.0
2025-02-06,38.44,38.52,37.978,38.52,46469,38.44,38.52,37.978,38.52,46469,0.0,1.0
2025-02-07,38.38,39.14,38.315,38.69,38748,38.38,39.14,38.315,38.69,38748,0.0,1.0
2025-02-10,39.04,39.12,38.87,39.01,90862,39.04,39.12,38.87,39.01,90862,0.0,1.0
2025-02-11,38.91,39.09,38.75,38.9,89754,38.91,39.09,38.75,38.9,89754,0.0,1.0
2025-02-12,38.96,39.08,38.718,38.91,80549,38.96,39.08,38.718,38.91,80549,0.0,1.0
2025-02-13,39.46,39.46,38.96,39.09,90938,39.46,39.46,38.96,39.09,90938,0.0,1.0
2025-02-14,38.69,39.48,38.6001,39.48,87147,38.69,39.48,38.6001,39.48,87147,0.0,1.0
2025-02-18,39.34,39.515,39.0,39.36,86235,39.34,39.515,39.0,39.36,86235,0.0,1.0
2025-02-19,39.5,39.5117,39.0,39.36,123880,39.5,39.5117,39.0,39.36,123880,0.0,1.0
2025-02-20,39.37,39.615,39.14,39.14,79704,39.37,39.615,39.14,39.14,79704,0.0,1.0
2025-02-21,39.34,39.5,39.09,39.38,165326,39.34,39.5,39.09,39.38,165326,0.0,1.0
2025-02-24,39.56,39.56,39.18,39.43,139291,39.56,39.56,39.18,39.43,139291,0.0,1.0
2025-02-25,39.04,39.55,38.592,39.39,138519,39.04,39.55,38.592,39.39,138519,0.0,1.0
2025-02-26,39.08,39.1359,38.72,38.89,52880,39.08,39.1359,38.72,38.89,52880,0.0,1.0
2025-02-27,38.5,38.76,38.3,38.76,111217,38.5,38.76,38.3,38.76,111217,0.0,1.0
2025-02-28,38.21,38.215,37.787,38.11,63591,38.21,38.215,37.787,38.11,63591,0.0,1.0
2025-03-03,38.75,38.7836,38.37,38.6,55346,38.75,38.7836,38.37,38.6,55346,0.0,1.0
2025-03-04,39.12,39.155,38.83,39.1,262980,39.12,39.155,38.83,39.1,262980,0.0,1.0
2025-03-05,39.05,39.23,38.84,38.93,148649,39.05,39.23,38.84,38.93,148649,0.0,1.0
2025-03-06,38.9,39.127,38.88,38.96,100184,38.9,39.127,38.88,38.96,100184,0.0,1.0
2025-03-07,38.99,39.28,38.7876,39.28,79696,38.99,39.28,38.7876,39.28,79696,0.0,1.0
2025-03-10,38.67,39.13,38.53,38.99,55850,38.67,39.13,38.53,38.99,55850,0.0,1.0
2025-03-11,39.13,39.23,38.97,39.02,95292,39.13,39.23,38.97,39.02,95292,0.0,1.0
2025-03-12,39.3,39.45,38.89,39.03,72334,39.3,39.45,38.89,39.03,72334,0.0,1.0
2025-03-13,40.0,40.0,39.3811,39.46,77824,40.0,40.0,39.3811,39.46,77824,0.0,1.0
2025-03-14,39.95,40.19,39.7501,40.15,140814,39.95,40.19,39.7501,40.15,140814,0.0,1.0
2025-03-17,40.18,40.21,39.92,40.05,148339,40.18,40.21,39.92,40.05,148339,0.0,1.0
2025-03-18,40.65,40.67,40.39,40.65,120103,40.65,40.67,40.39,40.65,120103,0.0,1.0
2025-03-19,40.82,40.82,40.4121,40.66,100075,40.82,40.82,40.4121,40.66,100075,0.0,1.0
2025-03-20,40.77,40.81,40.48,40.48,75678,40.77,40.81,40.48,40.48,75678,0.0,1.0
2025-03-21,40.45,40.76,40.17,40.76,63303,40.45,40.76,40.17,40.76,63303,0.0,1.0
2025-03-24,40.25,40.665,40.04,40.51,77690,40.25,40.665,40.04,40.51,77690,0.0,1.0
2025-03-25,40.44,40.5726,40.26,40.31,74237,40.44,40.5726,40.26,40.31,74237,0.0,1.0
2025-03-26,40.41,40.4794,40.25,40.33,48010,40.41,40.4794,40.25,40.33,48010,0.0,1.0
2025-03-27,40.89,40.9624,40.5595,40.73,108976,40.89,40.9624,40.5595,40.73,108976,0.0,1.0
2025-03-28,41.24,41.34,41.03,41.15,109641,41.24,41.34,41.03,41.15,109641,0.0,1.0
2025-03-31,41.83,41.85,41.41,41.78,226229,41.83,41.85,41.41,41.78,226229,0.0,1.0
2025-04-01,41.57,42.1,41.35,42.01,187515,41.57,42.1,41.35,42.01,187515,0.0,1.0
2025-04-02,41.87,42.0198,41.63,41.88,193083,41.87,42.0198,41.63,41.88,193083,0.0,1.0
2025-04-03,41.42,41.97,41.04,41.07,327041,41.42,41.97,41.04,41.07,327041,0.0,1.0
2025-04-04,40.64,41.26,40.2101,41.22,228581,40.64,41.26,40.2101,41.22,228581,0.0,1.0
2025-04-07,39.61,40.6,39.44,40.32,291701,39.61,40.6,39.44,40.32,291701,0.0,1.0
2025-04-08,40.0,40.4564,39.75,40.14,72953,40.0,40.4564,39.75,40.14,72953,0.0,1.0
2025-04-09,41.42,41.4341,40.6726,41.05,211491,41.42,41.4341,40.6726,41.05,211491,0.0,1.0
2025-04-10,42.41,42.5279,41.6428,41.9,192365,42.41,42.5279,41.6428,41.9,192365,0.0,1.0
2025-04-11,43.34,43.4799,43.09,43.21,369814,43.34,43.4799,43.09,43.21,369814,0.0,1.0
2025-04-14,43.07,43.16,42.6555,43.02,194387,43.07,43.16,42.6555,43.02,194387,0.0,1.0
2025-04-15,43.21,43.24,42.94,43.18,199650,43.21,43.24,42.94,43.18,199650,0.0,1.0
2025-04-16,44.64,44.73,44.0,44.2,245061,44.64,44.73,44.0,44.2,245061,0.0,1.0
2025-04-17,44.46,45.5,44.0,44.49,198114,44.46,45.5,44.0,44.49,198114,0.0,1.0
2025-04-21,45.88,45.9896,45.5,45.77,402084,45.88,45.9896,45.5,45.77,402084,0.0,1.0
2025-04-22,45.22,46.15,45.03,46.15,313698,45.22,46.15,45.03,46.15,313698,0.0,1.0
2025-04-23,44.09,44.25,43.5001,44.06,193343,44.09,44.25,43.5001,44.06,193343,0.0,1.0
2025-04-24,44.72,44.72,44.1691,44.36,83523,44.72,44.72,44.1691,44.36,83523,0.0,1.0
2025-04-25,44.22,44.22,43.53,43.8,71567,44.22,44.22,43.53,43.8,71567,0.0,1.0
2025-04-28,44.71,44.75,43.9262,44.2,73773,44.71,44.75,43.9262,44.2,73773,0.0,1.0
2025-04-29,44.46,44.5996,44.15,44.3,63663,44.46,44.5996,44.15,44.3,63663,0.0,1.0
2025-04-30,44.0,44.505,43.95,44.22,60608,44.0,44.505,43.95,44.22,60608,0.0,1.0
2025-05-01,43.03,43.2505,42.79,43.02,84463,43.03,43.2505,42.79,43.02,84463,0.0,1.0
2025-05-02,43.1,43.5916,42.981,43.43,54334,43.1,43.5916,42.981,43.43,54334,0.0,1.0
2025-05-05,44.38,44.64,44.07,44.4,73449,44.38,44.64,44.07,44.4,73449,0.0,1.0
2025-05-06,45.81,45.81,45.155,45.47,127493,45.81,45.81,45.155,45.47,127493,0.0,1.0
2025-05-07,45.12,45.4819,44.99,45.25,57179,45.12,45.4819,44.99,45.25,57179,0.0,1.0
2025-05-08,44.25,45.02,43.852,44.94,68226,44.25,45.02,43.852,44.94,68226,0.0,1.0
2025-05-09,44.58,44.73,44.37,44.67,41141,44.58,44.73,44.37,44.67,41141,0.0,1.0
2025-05-12,43.0,43.45,42.95,43.33,136738,43.0,43.45,42.95,43.33,136738,0.0,1.0
2025-05-13,43.31,43.4641,43.0428,43.25,41954,43.31,43.4641,43.0428,43.25,41954,0.0,1.0
2025-05-14,42.54,42.74,42.27,42.61,101970,42.54,42.74,42.27,42.61,101970,0.0,1.0
2025-05-15,43.06,43.19,42.45,42.65,68856,43.06,43.19,42.45,42.65,68856,0.0,1.0
2025-05-16,42.7,42.7034,42.35,42.5,40630,42.7,42.7034,42.35,42.5,40630,0.0,1.0
2025-05-19,43.25,43.32,43.0253,43.23,51231,43.25,43.32,43.0253,43.23,51231,0.0,1.0
2025-05-20,43.91,43.9999,43.16,43.16,24739,43.91,43.9999,43.16,43.16,24739,0.0,1.0
2025-05-21,44.43,44.46,44.02,44.08,37582,44.43,44.46,44.02,44.08,37582,0.0,1.0
2025-05-22,43.9,44.33,43.76,44.27,47509,43.9,44.33,43.76,44.27,47509,0.0,1.0
2025-05-23,44.81,44.9712,44.55,44.83,61137,44.81,44.9712,44.55,44.83,61137,0.0,1.0
2025-05-27,44.2,44.2699,43.84,44.09,40993,44.2,44.2699,43.84,44.09,40993,0.0,1.0
2025-05-28,44.14,44.2551,43.9,44.18,15911,44.14,44.2551,43.9,44.18,15911,0.0,1.0
2025-05-29,44.39,44.5599,44.1,44.24,57134,44.39,44.5599,44.1,44.24,57134,0.0,1.0
2025-05-30,44.1,44.1194,43.63,44.07,29173,44.1,44.1194,43.63,44.07,29173,0.0,1.0
2025-06-02,45.1,45.2,44.78,44.87,40192,45.1,45.2,44.78,44.87,40192,0.0,1.0
2025-06-03,44.8,44.9964,44.5901,44.96,47358,44.8,44.9964,44.5901,44.96,47358,0.0,1.0
2025-06-04,45.08,45.1395,44.73,44.8,37456,45.08,45.1395,44.73,44.8,37456,0.0,1.0
2025-06-05,44.85,45.25,44.6401,45.04,28490,44.85,45.25,44.6401,45.04,28490,0.0,1.0
2025-06-06,44.26,44.8416,44.2213,44.6,54043,44.26,44.8416,44.2213,44.6,54043,0.0,1.0
2025-06-09,44.361,44.67,44.171,44.18,32999,44.361,44.67,44.171,44.18,32999,0.0,1.0
2025-06-10,44.31,44.72,44.31,44.61,24943,44.31,44.72,44.31,44.61,24943,0.0,1.0
2025-06-11,44.63,44.7825,44.31,44.49,23855,44.63,44.7825,44.31,44.49,23855,0.0,1.0
2025-06-12,45.15,45.44,45.06,45.26,18635,45.15,45.44,45.06,45.26,18635,0.0,1.0
2025-06-13,45.84,46.0,45.7,45.99,51916,45.84,46.0,45.7,45.99,51916,0.0,1.0
2025-06-16,45.3,45.7376,45.15,45.55,43971,45.3,45.7376,45.15,45.55,43971,0.0,1.0
2025-06-17,45.31,45.4857,45.0,45.45,56251,45.31,45.4857,45.0,45.45,56251,0.0,1.0
2025-06-18,45.08,45.6,44.94,45.4,63137,45.08,45.6,44.94,45.4,63137,0.0,1.0
2025-06-20,45.05,45.12,44.82,44.86,39286,45.05,45.12,44.82,44.86,39286,0.0,1.0
2025-06-23,45.1928,45.4029,45.0,45.05,101489,45.1928,45.4029,45.0,45.05,101489,0.0,1.0
2025-06-24,44.31,44.5376,43.99,44.13,101908,44.31,44.5376,43.99,44.13,101908,0.0,1.0
2025-06-25,44.56,44.6,44.17,44.32,24894,44.56,44.6,44.17,44.32,24894,0.0,1.0
2025-06-26,44.48,44.59,44.17,44.36,58898,44.48,44.59,44.17,44.36,58898,0.0,1.0
2025-06-27,43.58,43.8655,43.41,43.54,61664,43.58,43.8655,43.41,43.54,61664,0.0,1.0
2025-06-30,43.97,44.1404,43.73,43.9,32427,43.97,44.1404,43.73,43.9,32427,0.0,1.0
2025-07-01,44.5,44.85,44.48,44.62,23080,44.5,44.85,44.48,44.62,23080,0.0,1.0
2025-07-02,44.73,44.96,44.52,44.7,24785,44.73,44.96,44.52,44.7,24785,0.0,1.0
2025-07-03,44.43,44.6059,44.32,44.52,28465,44.43,44.6059,44.32,44.52,28465,0.0,1.0
2025-07-07,44.7,44.74,44.1001,44.27,82995,44.7,44.74,44.1001,44.27,82995,0.0,1.0
2025-07-08,44.11,44.51,43.92,44.47,42341,44.11,44.51,43.92,44.47,42341,0.0,1.0
2025-07-09,44.375,44.44,43.9897,43.99,50620,44.375,44.44,43.9897,43.99,50620,0.0,1.0
2025-07-10,44.31,44.54,44.15,44.45,30744,44.31,44.54,44.15,44.45,30744,0.0,1.0
2025-07-11,44.73,45.0,44.64,44.68,24301,44.73,45.0,44.64,44.68,24301,0.0,1.0
2025-07-14,44.615,44.8775,44.6025,44.81,13168,44.615,44.8775,44.6025,44.81,13168,0.0,1.0
2025-07-15,44.38,44.8639,44.34,44.8,26794,44.38,44.8639,44.34,44.8,26794,0.0,1.0
2025-07-16,44.6,45.03,44.338,44.61,25317,44.6,45.03,44.338,44.61,25317,0.0,1.0
2025-07-17,44.5,44.74,44.17,44.33,18733,44.5,44.74,44.17,44.33,18733,0.0,1.0
2025-07-18,44.61,44.9592,44.61,44.82,32261,44.61,44.9592,44.61,44.82,32261,0.0,1.0
2025-07-21,45.29,45.4,45.13,45.21,28917,45.29,45.4,45.13,45.21,28917,0.0,1.0
2025-07-22,45.76,45.8,45.55,45.63,31339,45.76,45.8,45.55,45.63,31339,0.0,1.0
2025-07-23,45.18,45.6226,45.15,45.58,47263,45.18,45.6226,45.15,45.58,47263,0.0,1.0
2025-07-24,44.9,45.16,44.83,44.83,49534,44.9,45.16,44.83,44.83,49534,0.0,1.0
2025-07-25,44.47,44.8,44.3433,44.53,28928,44.47,44.8,44.3433,44.53,28928,0.0,1.0
2025-07-28,44.21,44.4541,44.075,44.45,34233,44.21,44.4541,44.075,44.45,34233,0.0,1.0
2025-07-29,44.54,44.62,44.2102,44.32,14933,44.54,44.62,44.2102,44.32,14933,0.0,1.0
2025-07-30,43.56,44.26,43.56,44.21,50110,43.56,44.26,43.56,44.21,50110,0.0,1.0
2025-07-31,44.08,44.25,43.86,44.14,15571,44.08,44.25,43.86,44.14,15571,0.0,1.0
2025-08-01,44.73,45.0,44.54,44.77,22603,44.73,45.0,44.54,44.77,22603,0.0,1.0
2025-08-04,45.05,45.17,44.83,45.01,35310,45.05,45.17,44.83,45.01,35310,0.0,1.0
2025-08-05,45.15,45.36,44.94,45.02,48951,45.15,45.36,44.94,45.02,48951,0.0,1.0
2025-08-06,44.93,45.08,44.87,44.98,128853,44.93,45.08,44.87,44.98,128853,0.0,1.0
2025-08-07,45.4,45.4414,45.03,45.19,34965,45.4,45.4414,45.03,45.19,34965,0.0,1.0
2025-08-08,45.36,45.49,45.0147,45.46,51222,45.36,45.49,45.0147,45.46,51222,0.0,1.0
2025-08-11,44.85,44.95,44.5,44.75,37463,44.85,44.95,44.5,44.75,37463,0.0,1.0
2025-08-12,44.59,44.88,44.51,44.68,28258,44.59,44.88,44.51,44.68,28258,0.0,1.0
2025-08-13,44.737,45.05,44.65,44.81,46862,44.737,45.05,44.65,44.81,46862,0.0,1.0
2025-08-14,44.59,44.8571,44.4546,44.7,42202,44.59,44.8571,44.4546,44.7,42202,0.0,1.0
2025-08-15,44.51,44.7542,44.46,44.58,19995,44.51,44.7542,44.46,44.58,19995,0.0,1.0
2025-08-18,44.43,44.72,44.43,44.72,25614,44.43,44.72,44.43,44.72,25614,0.0,1.0
2025-08-19,44.268,44.6,44.2,44.48,19929,44.268,44.6,44.2,44.48,19929,0.0,1.0
2025-08-20,44.68,44.83,44.53,44.61,40049,44.68,44.83,44.53,44.61,40049,0.0,1.0
2025-08-21,44.48,44.77,44.48,44.72,50765,44.48,44.77,44.48,44.72,50765,0.0,1.0
2025-08-22,44.94,45.18,44.4162,44.5,24301,44.94,45.18,44.4162,44.5,24301,0.0,1.0
2025-08-25,44.918,45.19,44.8822,44.97,35216,44.918,45.19,44.8822,44.97,35216,0.0,1.0
2025-08-26,45.41,45.41,45.0775,45.1,17242,45.41,45.41,45.0775,45.1,17242,0.0,1.0
2025-08-27,45.29,45.49,45.0975,45.29,51043,45.29,45.49,45.0975,45.29,51043,0.0,1.0
2025-08-28,45.58,45.7899,45.0805,45.5,42348,45.58,45.7899,45.0805,45.5,42348,0.0,1.0
2025-08-29,46.03,46.24,45.64,45.7,20117,46.03,46.24,45.64,45.7,20117,0.0,1.0
2025-09-02,47.11,47.38,46.5,46.61,63865,47.11,47.38,46.5,46.61,63865,0.0,1.0
2025-09-03,47.65,47.8562,47.35,47.5,66576,47.65,47.8562,47.35,47.5,66576,0.0,1.0
2025-09-04,47.45,47.55,47.1783,47.47,56314,47.45,47.55,47.1783,47.47,56314,0.0,1.0
2025-09-05,48.06,48.2084,47.66,47.74,35023,48.06,48.2084,47.66,47.74,35023,0.0,1.0
2025-09-08,48.62,48.7899,48.2671,48.41,88459,48.62,48.7899,48.2671,48.41,88459,0.0,1.0
2025-09-09,48.55,49.1857,48.33,49.0,57583,48.55,49.1857,48.33,49.0,57583,0.0,1.0
2025-09-10,48.72,49.04,48.54,48.68,58970,48.72,49.04,48.54,48.68,58970,0.0,1.0
2025-09-11,48.63,48.66,48.3029,48.41,51793,48.63,48.66,48.3029,48.41,51793,0.0,1.0
2025-09-12,48.74,48.9772,48.65,48.8,27552,48.74,48.9772,48.65,48.8,27552,0.0,1.0
2025-09-15,49.21,49.3399,48.85,48.9,55437,49.21,49.3399,48.85,48.9,55437,0.0,1.0
2025-09-16,49.35,49.615,49.12,49.3,1695462,49.35,49.615,49.12,49.3,1695462,0.0,1.0
2025-09-17,49.07,49.42,48.7195,49.07,209027,49.07,49.42,48.7195,49.07,209027,0.0,1.0
2025-09-18,48.7,49.13,48.5105,49.13,170556,48.7,49.13,48.5105,49.13,170556,0.0,1.0
2025-09-19,49.24,49.25,48.69,48.89,38621,49.24,49.25,48.69,48.89,38621,0.0,1.0
2025-09-22,50.07,50.275,49.63,49.85,171572,50.07,50.275,49.63,49.85,171572,0.0,1.0
2025-09-23,50.28,50.73,50.1618,50.63,137590,50.28,50.73,50.1618,50.63,137590,0.0,1.0
2025-09-24,49.91,50.5,49.5804,50.5,169336,49.91,50.5,49.5804,50.5,169336,0.0,1.0
2025-09-25,50.12,50.2586,49.6301,50.06,90760,50.12,50.2586,49.6301,50.06,90760,0.0,1.0
2025-09-26,50.42,50.65,50.14,50.14,114205,50.42,50.65,50.14,50.14,114205,0.0,1.0
2025-09-29,51.24,51.355,50.9637,51.14,102562,51.24,51.355,50.9637,51.14,102562,0.0,1.0
2025-09-30,51.66,51.72,50.84,50.9,132616,51.66,51.72,50.84,50.9,132616,0.0,1.0
2025-10-01,51.71,52.05,51.56,51.66,141196,51.71,52.05,51.56,51.66,141196,0.0,1.0
2025-10-02,51.58,52.04,51.0101,52.04,137482,51.58,52.04,51.0101,52.04,137482,0.0,1.0
2025-10-03,52.02,52.1014,51.76,51.95,71479,52.02,52.1014,51.76,51.95,71479,0.0,1.0
2025-10-06,52.98,53.19,52.4823,52.63,106380,52.98,53.19,52.4823,52.63,106380,0.0,1.0
2025-10-07,53.27,53.405,52.98,53.06,152715,53.27,53.405,52.98,53.06,152715,0.0,1.0
2025-10-08,54.12,54.692,53.81,54.05,264744,54.12,54.692,53.81,54.05,264744,0.0,1.0
2025-10-09,53.13,54.29,52.77,54.2,194227,53.13,54.29,52.77,54.2,194227,0.0,1.0
2025-10-10,53.67,53.8476,53.07,53.44,130458,53.67,53.8476,53.07,53.44,130458,0.0,1.0
2025-10-13,55.01,55.1171,54.5315,54.77,126951,55.01,55.1171,54.5315,54.77,126951,0.0,1.0
2025-10-14,55.44,55.6499,54.9,55.0,112613,55.44,55.6499,54.9,55.0,112613,0.0,1.0
2025-10-15,56.37,56.4076,55.8,56.1,105466,56.37,56.4076,55.8,56.1,105466,0.0,1.0
2025-10-16,57.58,57.68,56.68,56.93,156788,57.58,57.68,56.68,56.93,156788,0.0,1.0
2025-10-17,56.58,57.83,55.9501,57.83,159501,56.58,57.83,55.9501,57.83,159501,0.0,1.0
2025-10-20,58.58,58.82,57.25,57.68,191101,58.58,58.82,57.25,57.68,191101,0.0,1.0
2025-10-21,54.98,56.42,54.501,56.26,155957,54.98,56.42,54.501,56.26,155957,0.0,1.0
2025-10-22,54.64,54.8665,53.44,54.06,182622,54.64,54.8665,53.44,54.06,182622,0.0,1.0
2025-10-23,55.05,55.5272,55.01,55.26,48512,55.05,55.5272,55.01,55.26,48512,0.0,1.0
2025-10-24,54.88,55.3092,54.75,54.81,39032,54.88,55.3092,54.75,54.81,39032,0.0,1.0
2025-10-27,53.13,54.09,53.02,53.79,93768,53.13,54.09,53.02,53.79,93768,0.0,1.0
2025-10-28,52.72,53.0,52.0,52.43,80929,52.72,53.0,52.0,52.43,80929,0.0,1.0
2025-10-29,52.3,53.8,52.3,53.58,56930,52.3,53.8,52.3,53.58,56930,0.0,1.0
2025-10-30,53.74,53.8441,52.8,52.8,64066,53.74,53.8441,52.8,52.8,64066,0.0,1.0
2025-10-31,53.29,53.98,53.0988,53.83,49209,53.29,53.98,53.0988,53.83,49209,0.0,1.0
2025-11-03,53.45,53.7335,53.27,53.42,27351,53.45,53.7335,53.27,53.42,27351,0.0,1.0
2025-11-04,52.61,53.0895,52.28,52.88,66710,52.61,53.0895,52.28,52.88,66710,0.0,1.0
2025-11-05,52.9,53.235,52.88,53.02,30531,52.9,53.235,52.88,53.02,30531,0.0,1.0
2025-11-06,53.1,53.3798,52.975,53.2,22759,53.1,53.3798,52.975,53.2,22759,0.0,1.0
2025-11-07,53.48,53.698,53.1,53.44,33757,53.48,53.698,53.1,53.44,33757,0.0,1.0
2025-11-10,54.78,55.0,54.431,54.69,42429,54.78,55.0,54.431,54.69,42429,0.0,1.0
2025-11-11,55.0,55.22,54.7,55.22,31429,55.0,55.22,54.7,55.22,31429,0.0,1.0
2025-11-12,56.06,56.24,55.01,55.01,34563,56.06,56.24,55.01,55.01,34563,0.0,1.0
2025-11-13,55.47,56.4699,55.3111,56.25,39306,55.47,56.4699,55.3111,56.25,39306,0.0,1.0
2025-11-14,54.64,54.92,53.915,54.08,44482,54.64,54.92,53.915,54.08,44482,0.0,1.0
2025-11-17,53.81,54.5699,53.56,54.25,69135,53.81,54.5699,53.56,54.25,69135,0.0,1.0
2025-11-18,54.65,54.65,53.9535,54.36,58755,54.65,54.65,53.9535,54.36,58755,0.0,1.0
2025-11-19,54.46,55.05,54.09,55.0,40870,54.46,55.05,54.09,55.0,40870,0.0,1.0
2025-11-20,54.49,54.885,53.97,54.52,74008,54.49,54.885,53.97,54.52,74008,0.0,1.0
2025-11-21,54.69,54.7,54.135,54.36,39641,54.69,54.7,54.135,54.36,39641,0.0,1.0
2025-11-24,55.25,55.25,54.28,54.49,43369,55.25,55.25,54.28,54.49,43369,0.0,1.0
2025-11-25,55.17,55.57,54.77,55.26,31444,55.17,55.57,54.77,55.26,31444,0.0,1.0
2025-11-26,55.42,55.7492,55.17,55.4,39065,55.42,55.7492,55.17,55.4,39065,0.0,1.0