date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-29,35.0864,35.15,34.7115,34.78,8902,34.8361965944337,34.8993430586878,34.4639700307722,34.5319815528069,8965.9366789171,0.0,1.0
2024-01-30,35.0192,35.1,34.9105,35.08,17716,34.7694758020142,34.8496996119471,34.6615509488,34.8298422332509,17843.2413169732,0.0,1.0
2024-01-31,34.5299,35.03,34.5015,34.87,6390,34.2836650322101,34.7801987865102,34.2554675544614,34.6213397569401,6435.89478524829,0.0,1.0
2024-02-01,34.7159,35.08,34.39,34.86,64773,34.4683386540854,34.8298422332509,34.1447626682297,34.611411067592,65238.2179851153,0.0,1.0
2024-02-02,34.8645,34.915,34.3343,34.51,11490,34.6158789777986,34.6660188590067,34.0894598685606,34.2639069404073,11572.5244260568,0.0,1.0
2024-02-05,34.08,34.69,33.997,34.63,15103,33.8369732984376,34.4426233486737,33.7545651768481,34.3830512125849,15211.4740127707,0.0,1.0
2024-02-06,34.676,34.72,34.21,34.21,11185,34.4287231835863,34.4724094167181,33.9660462599633,33.9660462599633,11265.3338298908,0.0,1.0
2024-02-07,34.745,34.91,34.5115,34.78,6722,34.4972311400884,34.6610545143326,34.2653962438095,34.5319815528069,6770.2793030421,0.0,1.0
2024-02-08,35.3463,35.4307,34.6937,34.75,15603,35.0942432305917,35.1780413686899,34.4462969637325,34.5021954847625,15715.0651540264,0.0,1.0
2024-02-09,35.7244,35.96,35.5644,35.7,17855,35.4696469748446,35.7035668958866,35.3107879452744,35.4454209728351,17983.2396542423,0.0,1.0
2024-02-12,36.14,36.4647,35.74,35.74,16265,35.882283304153,36.2046678472869,35.4851357302277,35.4851357302277,16381.819825049,0.0,1.0
2024-02-13,34.9965,35.41,34.8308,35.41,10976,34.746937677194,35.1574889817393,34.5824192946954,35.1574889817393,11054.8327328459,0.0,1.0
2024-02-14,35.635,35.6799,35.3196,35.44,5799,35.3808844920723,35.4254643072454,35.0677336300322,35.1872750497837,5840.65005628401,0.0,1.0
2024-02-15,36.2237,36.25,35.93,35.93,7166,35.9653864339969,35.9914988869824,35.6737808278422,35.6737808278422,7217.46823647718,0.0,1.0
2024-02-16,35.99,36.26,35.78,36.0,13727,35.733352963931,36.0014275763306,35.5248504876202,35.7432816532791,13825.5911920349,0.0,1.0
2024-02-20,35.33,35.67,35.24,35.61,13566,35.0780594669542,35.4156349047907,34.988701262821,35.3560627687019,13663.4348445506,0.0,1.0
2024-02-21,34.929,35.0283,34.72,34.97,6734,34.6799190240941,34.778510909321,34.4724094167181,34.7206266504214,6782.36549043223,0.0,1.0
2024-02-22,35.1984,35.35,35.066,35.31,8170,34.9473979151328,35.0979168456505,34.8159420681635,35.0582020882579,8228.6792481187,0.0,1.0
2024-02-23,35.0412,35.2128,34.96,35.18,12057,34.7913189185801,34.9616952277941,34.7106979610733,34.9291291267322,12143.5967802408,0.0,1.0
2024-02-26,35.0658,35.2301,34.95,34.95,23322,34.8157434943765,34.9788718603664,34.7007692717252,34.7007692717252,23489.5051927325,0.0,1.0
2024-02-27,35.3619,35.37,35.02,35.13,14388,35.1097319859747,35.1177742243467,34.7702700971621,34.8794856799915,14491.338680775,0.0,1.0
2024-02-28,34.9712,35.2,34.9668,35.2,7931,34.7218180931432,34.9489865054285,34.71744946983,34.9489865054285,7987.96268259846,0.0,1.0
2024-02-29,35.42,35.6062,35.21,35.21,9704,35.1674176710874,35.3522898667496,34.9589151947766,34.9589151947766,9773.6968694913,0.0,1.0
2024-03-01,35.78,35.8499,35.3343,35.61,10995,35.5248504876202,35.5942520261636,35.0823288033739,35.3560627687019,11073.9691962136,0.0,1.0
2024-03-04,35.8864,36.0782,35.86,35.95,11344,35.6304917422843,35.8209240039815,35.6042800024053,35.6936382065385,11425.4758128101,0.0,1.0
2024-03-05,35.21,35.62,35.098,35.62,8331,34.9589151947766,35.3659914580501,34.8477138740775,35.3659914580501,8390.83559560306,0.0,1.0
2024-03-06,35.62,35.7599,35.456,35.65,5174,35.3659914580501,35.5048938220304,35.2031609527407,35.3957775260945,5211.16112971434,0.0,1.0
2024-03-07,36.1312,36.1994,35.88,35.88,14176,35.8735460575266,35.9412597188809,35.6241373811015,35.6241373811015,14277.8160368826,0.0,1.0
2024-03-08,35.88,36.5212,35.82,36.33,8637,35.6241373811015,36.2607649421038,35.5645652450127,36.0709284017675,8699.03337405157,0.0,1.0
2024-03-11,35.876,35.98,35.71,35.85,13900,35.6201659053623,35.7234242745829,35.4553496621833,35.5943513130571,13999.8337269094,0.0,1.0
2024-03-12,36.123,36.155,35.81,35.9,10723,35.8654045322612,35.8971763381752,35.5546365556646,35.6439947597978,10800.0156153705,0.0,1.0
2024-03-13,36.1852,36.3495,36.09,36.09,9919,35.9271609800065,36.0902893459964,35.8326398574123,35.8326398574123,9990.24106023128,0.0,1.0
2024-03-14,35.6264,36.0984,35.48,36.01,6512,35.3723458192329,35.8409799564647,35.2269898071762,35.7532103426273,6558.77102371468,0.0,1.0
2024-03-15,35.4837,35.5906,35.4,35.46,5306,35.230663422235,35.3368011113666,35.1475602923911,35.2071324284799,5344.10919100586,0.0,1.0
2024-03-18,35.6915,35.79,35.63,35.7,16712,35.4369815868892,35.5347791769683,35.3759201473982,35.4454209728351,16832.0303053317,0.0,1.0
2024-03-19,35.7451,35.7451,35.31,35.44,5048,35.4901993617952,35.4901993617952,35.0582020882579,35.1872750497837,5084.2561621179,0.0,1.0
2024-03-20,36.1609,36.1609,35.62,35.6742,4647,35.9030342648906,35.9030342648906,35.3659914580501,35.4198049543169,4680.3760668308,0.0,1.0
2024-03-21,36.3822,36.598,36.36,36.36,14489,36.1227561601648,36.3370172762975,36.1007144698119,36.1007144698119,14593.0640913087,0.0,1.0
2024-03-22,36.1567,36.3671,36.09,36.33,3780,35.8988642153644,36.1077638392491,35.8326398574123,36.0709284017675,3807.14902789335,0.0,1.0
2024-03-25,36.1118,36.22,36.1,36.11,8090,35.8542844001913,35.961712818938,35.8425685467605,35.8524972361086,8148.10466551778,0.0,1.0
2024-03-26,35.7894,36.1,35.7894,36.1,6793,35.6834928136166,35.9931736930924,35.6834928136166,35.9931736930924,6813.16135362253,0.15038174,1.0
2024-03-27,36.35,36.35,35.99,35.99,6779,36.2424338987232,36.2424338987232,35.8834992026148,35.8834992026148,6799.11980217976,0.0,1.0
2024-03-28,36.4829,36.615,36.38,36.38,11004,36.3749406240365,36.5066497166919,36.2723451233989,36.2723451233989,11036.6594340148,0.0,1.0
2024-04-01,36.12,36.64,36.081,36.64,11234,36.0131145095428,36.531575737255,35.9742299174644,36.531575737255,11267.3420648602,0.0,1.0
2024-04-02,35.5811,35.71,35.4401,35.71,6639,35.475809210285,35.6043277723083,35.3352264543092,35.6043277723083,6658.7042877521,0.0,1.0
2024-04-03,35.675,35.7516,35.5,35.5,5245,35.5694313435199,35.6458046705252,35.3949491995784,35.3949491995784,5260.5669512366,0.0,1.0
2024-04-04,35.14,36.05,35.1301,35.98,10658,35.03601450347,35.9433216519662,35.026143799327,35.8735287943896,10689.6325197864,0.0,1.0
2024-04-05,35.4301,35.51,35.12,35.12,4666,35.325256046084,35.4049196078036,35.0160736870195,35.0160736870195,4679.84850228216,0.0,1.0
2024-04-08,35.6034,35.6795,35.5001,35.58,4199,35.4980432206273,35.5739180272213,35.3950489036606,35.4747124653802,4211.46246486986,0.0,1.0
2024-04-09,35.616,35.73,35.24,35.71,4737,35.5106059349911,35.6242685887587,35.1357185857223,35.6043277723083,4751.05922745619,0.0,1.0
2024-04-10,35.1842,35.37,34.97,34.97,6458,35.0800837078255,35.2653338926503,34.866517563641,34.866517563641,6477.16708695632,0.0,1.0
2024-04-11,35.41,35.41,35.1201,35.19,22287,35.3052155255513,35.3052155255513,35.0161733911017,35.0858665445961,22353.1469289247,0.0,1.0
2024-04-12,34.646,35.17,34.57,35.17,18686,34.5434763371434,35.0659257281457,34.4677012346317,35.0659257281457,18741.459304253,0.0,1.0
2024-04-15,34.0496,35.0004,34.01,35.0,13101,33.9488411905905,34.8968276046457,33.9093583740186,34.8964287883167,13139.8832465492,0.0,1.0
2024-04-16,33.9466,33.9913,33.71,33.95,9555,33.8461459858706,33.8907137106374,33.6102461272616,33.8495359246672,9583.3588596884,0.0,1.0
2024-04-17,33.72,34.0799,33.6301,34.05,9736,33.6202165354868,33.979051527513,33.530582565542,33.9492400069195,9764.89606048418,0.0,1.0
2024-04-18,33.6539,33.98,33.605,33.7365,6666,33.554312137118,33.8794471493429,33.5055568408966,33.6366677090585,6685.78442267744,0.0,1.0
2024-04-19,33.4145,33.7952,33.375,33.64,6288,33.3156205642059,33.6951940053406,33.2762374517163,33.540453269685,6306.66253372273,0.0,1.0
2024-04-22,33.8302,33.95,33.4516,33.59,5378,33.7300904341289,33.8495359246672,33.3526107787216,33.4906012285588,5393.96168994288,0.0,1.0
2024-04-23,34.4772,34.5034,33.9875,33.9875,2829,34.3751758463015,34.4012983158516,33.8869249555118,33.8869249555118,2837.39635939911,0.0,1.0
2024-04-24,34.4498,34.7038,34.33,34.69,3788,34.3478569277644,34.6011052966853,34.2284114372261,34.5873461333345,3799.24263322863,0.0,1.0
2024-04-25,34.4351,34.445,34.0,34.06,8204,34.3332004276733,34.3430711318162,33.8993879657934,33.9592104151448,8228.34914546138,0.0,1.0
2024-04-26,34.6699,34.74,34.45,34.45,9117,34.5673056128017,34.6371981744606,34.3480563359289,34.3480563359289,9144.05889312184,0.0,1.0
2024-04-29,34.9359,35.01,34.78,34.8,16268,34.8325184715929,34.9063991965419,34.6770798073616,34.697020623812,16316.2827764951,0.0,1.0
2024-04-30,34.3871,34.93,34.3871,34.93,4908,34.2853424681921,34.8266359307401,34.2853424681921,34.8266359307401,4922.56674865,0.0,1.0
2024-05-01,34.2692,34.61,34.17,34.3337,3112,34.1677913552166,34.5075828675326,34.0688849056223,34.2321004882694,3121.23629213504,0.0,1.0
2024-05-02,34.5259,34.6,34.3237,34.52,3614,34.4237317343584,34.4976124593074,34.2221300800442,34.4178491935055,3624.72620815425,0.0,1.0
2024-05-03,34.7159,34.87,34.61,34.87,4985,34.6131694906378,34.7668134813887,34.5075828675326,34.7668134813887,4999.79528158521,0.0,1.0
2024-05-06,35.1,35.1,34.86,34.89,11856,34.996132870569,34.996132870569,34.7568430731634,34.7867542978391,11891.1881361032,0.0,1.0
2024-05-07,35.041,35.23,35.03,35.03,8325,34.9373074620401,35.1257481774971,34.9263400129924,34.9263400129924,8349.70826864532,0.0,1.0
2024-05-08,34.99,35.01,34.87,34.91,5836,34.8864583800915,34.9063991965419,34.7668134813887,34.8066951142896,5853.32101571339,0.0,1.0
2024-05-09,35.2942,35.3258,35.03,35.04,5144,35.1897581983031,35.2212646882948,34.9263400129924,34.9363104212176,5159.26718725662,0.0,1.0
2024-05-10,35.2051,35.34,35.145,35.34,3599,35.1009218610162,35.2354226679746,35.0409997075826,35.2354226679746,3609.68168875129,0.0,1.0
2024-05-13,35.1602,35.37,35.12,35.24,5071,35.0561547280849,35.2653338926503,35.0160736870195,35.1357185857223,5086.05052616221,0.0,1.0
2024-05-14,35.4151,35.46,35.18,35.18,10107,35.3103004337461,35.3550675666774,35.0758961363709,35.0758961363709,10136.9971737175,0.0,1.0
2024-05-15,35.814,35.865,35.5,35.5,17283,35.7080200178507,35.7588690997994,35.3949491995784,35.3949491995784,17334.2952560957,0.0,1.0
2024-05-16,35.86,35.91,35.72,35.72,23888,35.7538838956868,35.8037359368129,35.6142981805335,35.6142981805335,23958.8986332011,0.0,1.0
2024-05-17,35.869,35.8699,35.7304,35.74,9733,35.7628572630895,35.7637545998297,35.6246674050877,35.634238996984,9761.88715660357,0.0,1.0
2024-05-20,35.849,35.96,35.787,35.83,12042,35.742916446639,35.8535879779391,35.6810999156426,35.7239726710111,12077.7401766999,0.0,1.0
2024-05-21,35.7841,35.8499,35.68,35.69,6216,35.6782084972572,35.7438137833793,35.5744165476326,35.5843869558578,6234.4488405885,0.0,1.0
2024-05-22,35.52,35.79,35.38,35.79,6224,35.4148900160288,35.6840910381101,35.2753043008756,35.6840910381101,6242.47258427008,0.0,1.0
2024-05-23,34.8954,35.48,34.84,35.48,6532,34.7921383182807,35.3750083831279,34.736902256713,35.3750083831279,6551.38671601096,0.0,1.0
2024-05-24,35.0062,35.0963,34.94,34.94,6186,34.9026104414163,34.9924438195257,34.8366063389653,34.8366063389653,6204.35980178257,0.0,1.0
2024-05-28,34.7707,35.0053,34.65,35.0,10750,34.6678073277121,34.9017131046761,34.5474645004335,34.8964287883167,10781.9055721246,0.0,1.0
2024-05-29,34.38,34.51,34.3401,34.51,5353,34.2782634783522,34.4078787852803,34.2384815495335,34.4078787852803,5368.88749093794,0.0,1.0
2024-05-30,34.4429,34.525,34.3,34.3,7250,34.3409773460889,34.4228343976181,34.1985002125504,34.1985002125504,7271.51771143286,0.0,1.0
2024-05-31,34.858,34.858,34.405,34.58,2863,34.7548489915184,34.7548489915184,34.3031894989153,34.4776716428569,2871.49727004583,0.0,1.0
2024-06-03,34.8841,35.2347,34.66,35.02,13945,34.7808717569862,35.1304342693629,34.5574349086588,34.9163696047672,13986.388204956,0.0,1.0
2024-06-04,34.8449,34.92,34.65,34.76,6683,34.7417877567433,34.8166655225148,34.5474645004335,34.6571389909111,6702.8348780008,0.0,1.0
2024-06-05,35.521,35.521,34.99,34.99,8022,35.4158870568513,35.4158870568513,34.8864583800915,34.8864583800915,8045.80897670544,0.0,1.0
2024-06-06,35.5149,35.625,35.5057,35.59,6107,35.409805107834,35.5195793023938,35.4006323322667,35.4846828736055,6125.12533292695,0.0,1.0
2024-06-07,35.3067,35.59,35.26,35.34,6077,35.2022212085846,35.4846828736055,35.1556594021728,35.2354226679746,6095.03629412102,0.0,1.0
2024-06-10,35.5324,35.5324,35.02,35.02,10083,35.4272533222281,35.4272533222281,34.9163696047672,34.9163696047672,10112.9259426728,0.0,1.0
2024-06-11,35.5101,35.5989,35.12,35.1615,11346,35.4050193118858,35.4935565369259,35.0160736870195,35.0574508811542,11379.6744764024,0.0,1.0
2024-06-12,36.0313,36.275,35.9892,36.02,8289,35.924676988585,36.1676558370339,35.8827015699568,35.9134104272905,8313.60142207819,0.0,1.0
2024-06-13,35.7186,35.88,35.53,35.88,5837,35.612902323382,35.7738247121372,35.4248604242541,35.7738247121372,5854.32398367359,0.0,1.0
2024-06-14,35.7013,35.759,35.6,35.6,5695,35.5956535171523,35.6531827726119,35.4946532818307,35.4946532818307,5711.90253332553,0.0,1.0
2024-06-17,36.0398,36.09,35.5539,35.59,31791,35.9331518355765,35.9832032848671,35.4486896999124,35.4846828736055,31885.354422643,0.0,1.0
2024-06-18,36.05,36.12,35.93,35.93,5343,35.9433216519662,36.0131145095428,35.8236767532634,35.8236767532634,5358.85781133596,0.0,1.0
2024-06-20,36.07,36.19,35.91,36.19,15623,35.9632624684167,36.0829073671195,35.8037359368129,36.0829073671195,15669.3684421676,0.0,1.0
2024-06-21,36.0788,36.08,35.8598,36.0,5471,35.9720364276549,35.9732328766419,35.7536844875222,35.89346961084,5487.23771024125,0.0,1.0
2024-06-24,35.8646,36.065,35.8123,36.0,6190,35.7584702834704,35.958277264304,35.7063250484524,35.89346961084,6208.37167362335,0.0,1.0
2024-06-25,35.88,35.88,35.7375,35.86,4551,35.7738247121372,35.7738247121372,35.6317463949276,35.7538838956868,4564.50718685944,0.0,1.0
2024-06-26,35.8953,35.9001,35.7817,35.8,3715,35.7890794367218,35.7938652326699,35.6758155992832,35.6940614463354,3726.02597213422,0.0,1.0
2024-06-27,36.1901,36.25,35.85,35.85,5355,36.1378773484029,36.1976909121447,35.7982681158727,35.7982681158727,5362.73848161048,0.05503313,1.0
2024-06-28,36.3,36.505,36.2,36.28,9116,36.2476187616787,36.452322944768,36.1477630626107,36.2276476218651,9129.17348242036,0.0,1.0
2024-07-01,36.2683,36.4302,36.13,36.32,6173,36.2159645050741,36.3776308818652,36.0778640732631,36.2675899014923,6181.92056899748,0.0,1.0
2024-07-02,36.7146,36.72,36.33,36.33,7714,36.6616204900145,36.6670126977642,36.277575471399,36.277575471399,7725.14745978398,0.0,1.0
2024-07-03,37.07,37.086,36.72,36.72,11636,37.0165076445021,37.032484556353,36.6670126977642,36.6670126977642,11652.8151208253,0.0,1.0
2024-07-05,37.3411,37.3411,37.06,37.06,19021,37.2872164446754,37.2872164446754,37.0065220745953,37.0065220745953,19048.4871444842,0.0,1.0
2024-07-08,37.5322,37.545,37.3659,37.37,12330,37.4780406855944,37.4908222150751,37.3119806580443,37.3160747417061,12347.8180164813,0.0,1.0
2024-07-09,37.59,37.6333,37.52,37.52,8165,37.5357572796557,37.5789947973521,37.4658582903081,37.4658582903081,8176.79919745089,0.0,1.0
2024-07-10,37.9224,37.9224,37.57,37.71,7721,37.8676776233577,37.8676776233577,37.5157861398421,37.6555841185372,7732.15757544621,0.0,1.0
2024-07-11,37.6397,38.1265,37.54,38.0,10582,37.5853855620924,38.0714831051554,37.4858294301217,37.9451656458344,10597.2919911115,0.0,1.0
2024-07-12,37.9449,38.2082,37.6104,37.6104,6696,37.8901451556479,38.1530652112939,37.5561278422655,37.5561278422655,6705.67635347596,0.0,1.0
2024-07-15,37.8857,38.32,37.8753,38.24,6611,37.8310305817997,38.264703882852,37.8206455890966,38.1848193235976,6620.55352043452,0.0,1.0
2024-07-16,38.3643,38.3643,38.0625,38.1,4417,38.3089399575391,38.3089399575391,38.0075754577519,38.0450213449024,4423.38298287086,0.0,1.0
2024-07-17,37.3488,37.9,37.3488,37.71,26824,37.2949053335037,37.8453099467664,37.2949053335037,37.6555841185372,26862.763217688,0.0,1.0
2024-07-18,36.9,37.575,36.75,37.46,29828,36.8467529560866,37.5207789247955,36.6969694074846,37.4059448708673,29871.1042818818,0.0,1.0
2024-07-19,36.5283,36.9,36.5,36.81,4386,36.4755893226509,36.8467529560866,36.4473301598146,36.7568828269254,4392.3381849381,0.0,1.0
2024-07-22,37.1268,37.1399,36.79,36.83,9312,37.0732256815728,37.0863067781507,36.7369116871118,36.776853966739,9325.45672096297,0.0,1.0
2024-07-23,37.0557,37.26,37.0557,37.1,9183,37.0022282795354,37.2062334727313,37.0022282795354,37.0464643542225,9196.27030375892,0.0,1.0
2024-07-24,35.61,36.45,35.57,36.45,18970,35.5586144381096,36.3974023102806,35.5186721584824,36.3974023102806,18997.4134446593,0.0,1.0
2024-07-25,35.5839,36.1294,35.5839,35.61,2727,35.5325521006528,36.0772649390687,35.5325521006528,35.5586144381096,2730.94077298819,0.0,1.0
2024-07-26,35.88,35.92,35.7515,35.82,4114,35.8282248255931,35.8681671052203,35.6999102522908,35.7683114061523,4119.94511920551,0.0,1.0
2024-07-29,36.0445,36.17,35.95,36.07,4429,35.9924874505599,36.1178063528903,35.8981238149407,36.0179506538223,4435.40032400613,0.0,1.0
2024-07-30,35.575,36.07,35.32,36.07,20567,35.5236649434358,36.0179506538223,35.2690329108124,36.0179506538223,20596.7212607437,0.0,1.0
2024-07-31,36.4544,36.732,36.32,36.32,18724,36.4017959610396,36.6789953816523,36.2675899014923,36.2675899014923,18751.0579513865,0.0,1.0
2024-08-01,35.53,36.47,35.3313,36.47,7308,35.4787298788552,36.4173734500942,35.2803166048071,36.4173734500942,7318.56075137429,0.0,1.0
2024-08-02,34.3398,34.705,34.02,34.64,6509,34.290247348548,34.6549203615443,33.9709088229286,34.5900141571501,6518.4061207848,0.0,1.0
2024-08-05,33.2737,33.72,32.33,32.33,20258,33.2256857407842,33.6713417257246,32.2833475086796,32.2833475086796,20287.2747265108,0.0,1.0
2024-08-06,33.71,34.22,33.525,33.65,8892,33.6613561558178,34.1706202210646,33.4766231125421,33.601442736377,8904.84978122884,0.0,1.0
2024-08-07,33.31,34.3378,33.31,34.27,6517,33.2619333595459,34.2882502345666,33.2619333595459,34.2205480705986,6526.41768154164,0.0,1.0
2024-08-08,34.43,34.4512,33.743,33.743,6175,34.3803171891073,34.4014865973097,33.6943085365103,33.6943085365103,6183.92345918669,0.0,1.0
2024-08-09,34.62,34.665,34.3183,34.5,4538,34.5700430173365,34.6149780819171,34.2687783732484,34.4502161784549,4544.55783931808,0.0,1.0
2024-08-12,34.5572,34.7825,34.42,34.6108,6701,34.5073336383218,34.732308528322,34.3703316192005,34.5608562930222,6710.68357894898,0.0,1.0
2024-08-13,35.1979,35.25,34.75,34.75,10628,35.1471091022504,35.1991339214648,34.6998554261249,34.6998554261249,10643.3584654633,0.0,1.0
2024-08-14,35.27,35.44,35.17,35.33,7850,35.2191050612784,35.388859749694,35.1192493622104,35.2790184807192,7861.34399265028,0.0,1.0
2024-08-15,36.13,36.2,35.8986,35.8986,9039,36.0778640732631,36.1477630626107,35.8467979856198,35.8467979856198,9052.06221013577,0.0,1.0
2024-08-16,36.2155,36.25,35.99,36.0,7692,36.1632406959662,36.1976909121447,35.9380660945679,35.9480516644747,7703.11566770267,0.0,1.0
2024-08-19,36.5814,36.5814,36.185,36.25,3612,36.528612698856,36.528612698856,36.1327847077505,36.1976909121447,3617.21968171373,0.0,1.0
2024-08-20,36.3813,36.6088,36.31,36.58,5427,36.3288014450209,36.5559731604006,36.2576043315855,36.527214719069,5434.84252842205,0.0,1.0
2024-08-21,36.8573,36.8573,36.53,36.53,8257,36.8041145725845,36.8041145725845,36.477286869535,36.477286869535,8268.93214615457,0.0,1.0
2024-08-22,36.37,36.9288,36.33,36.88,5698,36.3175177510262,36.8755113974181,36.277575471399,36.826781816273,5706.23414906004,0.0,1.0
2024-08-23,37.0017,37.0017,36.66,36.66,4949,36.9483062020387,36.9483062020387,36.6070992783234,36.6070992783234,4956.15177320079,0.0,1.0
2024-08-26,36.8364,37.1332,36.8364,37.0,6612,36.7832447314793,37.0796164463131,36.7832447314793,36.9466086551545,6621.55496552913,0.0,1.0
2024-08-27,36.7809,36.8309,36.64,36.66,8661,36.7278248184966,36.7777526680306,36.5871281385098,36.6070992783234,8673.51596437504,0.0,1.0
2024-08-28,36.36,36.69,36.1944,36.69,6964,36.3075321811194,36.6370559880438,36.1421711434629,36.6370559880438,6974.06363883014,0.0,1.0
2024-08-29,36.51,36.8365,36.49,36.782,3451,36.4573157297214,36.7833445871784,36.4373445899078,36.7289232311863,3455.98702148231,0.0,1.0
2024-08-30,36.8608,36.8608,36.41,36.77,1990,36.8076095220519,36.8076095220519,36.3574600306534,36.7169405472982,1992.87573826421,0.0,1.0
2024-09-03,36.2041,36.6404,36.15,36.6,7321,36.1518571462725,36.5875275613061,36.0978352130767,36.5471858588826,7331.57953760415,0.0,1.0
2024-09-04,36.1311,36.2929,36.055,36.2929,6186,36.0789624859528,36.2405290070448,36.0029722989621,36.2405290070448,6194.93935522735,0.0,1.0
2024-09-05,35.9555,36.1092,35.8801,36.1092,8414,35.9036158783894,36.0570940878569,35.8283246812922,36.0570940878569,8426.15902600758,0.0,1.0
2024-09-06,35.4856,36.14,35.4856,35.93,7901,35.434393948469,36.0878496431699,35.434393948469,35.8781526751271,7912.41769247513,0.0,1.0
2024-09-09,35.8203,36.0,35.6609,35.78,3768,35.7686109732495,35.9480516644747,35.6094409889352,35.7283691265251,3773.44511647214,0.0,1.0
2024-09-10,35.7051,35.92,35.5573,35.92,2976,35.6535772079232,35.8681671052203,35.5059904847007,35.8681671052203,2980.30060154487,0.0,1.0
2024-09-11,35.8179,35.8179,35.08,35.41,2558,35.7662144364719,35.7662144364719,35.0293792330492,35.3589030399736,2561.69655199992,0.0,1.0
2024-09-12,36.01,36.04,35.8203,35.8203,11183,35.9580372343815,35.9879939441019,35.7686109732495,35.7686109732495,11199.1604929692,0.0,1.0
2024-09-13,36.3858,36.45,36.09,36.09,2320,36.333294951479,36.3974023102806,36.0379217936359,36.0379217936359,2323.3526194839,0.0,1.0
2024-09-16,36.7856,36.797482,36.47,36.47,4058,36.7325180363528,36.7443828905161,36.4173734500942,36.4173734500942,4063.86419390762,0.0,1.0
2024-09-17,36.9679,37.065,36.856,36.86,3591,36.9145549757537,37.0115148595487,36.8028164484967,36.8068106764594,3596.18933472703,0.0,1.0
2024-09-18,36.9706,37.1205,36.93,36.93,5915,36.9172510796286,37.0669347725315,36.876709665807,36.876709665807,5923.54773458934,0.0,1.0
2024-09-19,37.4442,37.54,37.25,37.39,13267,37.3901676704145,37.4858294301217,37.1962479028245,37.3360458815197,13286.1720701263,0.0,1.0
2024-09-20,37.3706,37.3995,37.21,37.37,3501,37.3166738759005,37.3455321729312,37.1563056231973,37.3160747417061,3506.05927621256,0.0,1.0
2024-09-23,37.5039,37.56,37.4365,37.49,7038,37.4497815227581,37.5058005699353,37.3824787815863,37.4359015805877,7048.17057583092,0.0,1.0
2024-09-24,37.4548,37.62,37.4335,37.53,5937,37.4007523745157,37.5657139893761,37.3794831106143,37.4758438602149,5945.57952667067,0.0,1.0
2024-09-25,37.1303,37.375224,37.1043,37.375224,3226,37.0767206310401,37.3212912034254,37.0507581492825,37.3212912034254,3230.66187519616,0.0,1.0
2024-09-26,37.2427,37.37,37.19,37.25,4553,37.1889584367925,37.3160747417061,37.1363344833837,37.1962479028245,4559.57951573717,0.0,1.0
2024-09-27,37.4491,37.507959,37.28,37.28,2462,37.4373496579788,37.496190189888,37.2683027162055,37.2683027162055,2462.77274011971,0.04235017,1.0
2024-09-30,37.5367,37.5367,37.22,37.35,4493,37.5249221718721,37.5249221718721,37.208321542306,37.3382807524216,4494.41020363843,0.0,1.0
2024-10-01,36.915,37.5,36.8,37.5,9985,36.9034172416504,37.4882336871702,36.7884533250097,37.4882336871702,9988.13396023364,0.0,1.0
2024-10-02,36.8393,36.89,36.59,36.6,29519,36.8277409939139,36.8784250858589,36.5785192163616,36.5885160786781,29528.2650347658,0.0,1.0
2024-10-03,36.6975,36.76,36.57,36.67,17281,36.6859854862648,36.7484658757434,36.5585254917284,36.6584941148942,17286.4239325786,0.0,1.0
2024-10-04,37.2547,37.2547,37.01,37.08,3089,37.2430106545446,37.2430106545446,36.9983874336579,37.0683654698739,3089.9695346181,0.0,1.0
2024-10-07,36.8559,37.1693,36.8,37.15,3673,36.8443357853594,37.157637450361,36.7884533250097,37.13834350609,3674.15283284308,0.0,1.0
2024-10-08,37.0904,37.0904,36.89,36.89,2962,37.0787622066832,37.0787622066832,36.8784250858589,36.8784250858589,2962.9296735315,0.0,1.0
2024-10-09,37.3087,37.328,37.03,37.03,3599,37.2969937110541,37.3162876553251,37.018381158291,37.018381158291,3600.12960669813,0.0,1.0
2024-10-10,37.482,37.49,37.167837,37.18,4591,37.4702393350004,37.4782368248537,37.1561749094041,37.1683340930397,4592.44096258715,0.0,1.0
2024-10-11,37.9648,37.9648,37.47,37.47,5116,37.9528878476448,37.9528878476448,37.4582431002205,37.4582431002205,5117.60574266954,0.0,1.0
2024-10-14,38.36,38.45,38.01,38.07,14283,38.347963846396,38.4379356072452,37.9980736653157,38.0580548392152,14287.4829598415,0.0,1.0
2024-10-15,38.1363,38.5001,38.1363,38.37,17175,38.1243340363741,38.4880198874513,38.1243340363741,38.3579607087126,17180.3906626953,0.0,1.0
2024-10-16,38.4292,38.457,38.1904,38.27,7765,38.4171421336267,38.4449334108668,38.1784170615068,38.2579920855468,7767.43717588526,0.0,1.0
2024-10-17,38.3503,38.52,38.3363,38.4546,4754,38.3382668899489,38.5079136434613,38.3242712827057,38.4425341639108,4755.4921228794,0.0,1.0
2024-10-18,38.5608,38.59,38.437,38.437,5469,38.5487008417129,38.5778916796773,38.4249396862337,38.4249396862337,5470.71653765827,0.0,1.0
2024-10-21,38.22,38.49,38.1201,38.4501,5687,38.2080077739639,38.4779230565115,38.1081391194213,38.4380355758684,5688.78496062581,0.0,1.0
2024-10-22,38.19,38.19,38.05,38.05,5057,38.1780171870142,38.1780171870142,38.0380611145821,38.0380611145821,5058.58722452694,0.0,1.0
2024-10-23,37.7678,38.019,37.67,38.019,4057,37.7559496600082,38.0070708414007,37.6581803465521,38.0070708414007,4058.27335770335,0.0,1.0
2024-10-24,37.9942,38.0057,37.9107,37.98,1329,37.9822786228556,37.9937750145196,37.8988048225121,37.968083078366,1329.41712900856,0.0,1.0
2024-10-25,37.9898,38.35,37.9898,38.2,2928,37.9778800034363,38.3379669840794,37.9778800034363,38.1880140493307,2928.9190020595,0.0,1.0
2024-10-28,38.2508,38.33,38.18,38.18,5707,38.238798109899,38.3179732594463,38.1680203246976,38.1680203246976,5708.79123796228,0.0,1.0
2024-10-29,38.3314,38.3314,38.05,38.12,4506,38.3193728201706,38.3193728201706,38.0380611145821,38.1080391507981,4507.41428390714,0.0,1.0
2024-10-30,38.2967,38.687763,38.18,38.18,5081,38.2846837079321,38.6756240047429,38.1680203246976,38.1680203246976,5082.59475733071,0.0,1.0
2024-10-31,37.5063,38.12,37.5063,38.12,7876,37.4945317104297,38.1080391507981,37.4945317104297,38.1080391507981,7878.47201510267,0.0,1.0
2024-11-01,37.88,38.0231,37.78,37.78,7542,37.8681144552002,38.0111695549505,37.7681458320344,37.7681458320344,7544.3671835836,0.0,1.0
2024-11-04,37.7952,38.0337,37.74,37.84,3052,37.7833410627556,38.021766229006,37.7281583827681,37.8281270059339,3052.95792154563,0.0,1.0
2024-11-05,38.54,38.58,37.93,37.93,6615,38.5279073680944,38.5678948173607,37.9180987667831,37.9180987667831,6617.07622903812,0.0,1.0
2024-11-06,39.916,39.99,39.3883,39.45,11798,39.9034756228557,39.9774524039983,39.3759411984098,39.4376218389031,11801.7030007848,0.0,1.0
2024-11-07,40.4408,40.5222,40.19,40.19,4904,40.4281109572297,40.5094854164867,40.1773896503299,40.1773896503299,4905.53920290294,0.0,1.0
2024-11-08,40.6594,40.6594,40.395,40.48,5188,40.6466423674701,40.6466423674701,40.3823253278198,40.4672986575107,5189.62834108084,0.0,1.0
2024-11-11,40.8249,40.93,40.745,40.93,5234,40.8120904388095,40.9171574617567,40.7322155089,40.9171574617567,5235.64277895472,0.0,1.0
2024-11-12,40.53,40.831,40.39,40.7,14784,40.5172829690936,40.8181885248226,40.3773268966615,40.6872296284754,14788.6402071201,0.0,1.0
2024-11-13,40.6257,40.9088,40.6,40.6,14780,40.6129529414632,40.8959641136456,40.5872610053096,40.5872610053096,14784.6389516528,0.0,1.0
2024-11-14,40.315,40.85,40.26,40.85,11999,40.3023504292871,40.8371825632241,40.247367686546,40.8371825632241,12002.7660880164,0.0,1.0
2024-11-15,39.9364,40.25,39.7431,40.25,17209,39.9238692219815,40.2373708242294,39.730629873402,40.2373708242294,17214.4013341673,0.0,1.0
2024-11-18,40.0982,40.1661,39.8,40.06,17406,40.0856184542637,40.1534971493933,39.7875120199833,40.0474304402144,17411.4631659316,0.0,1.0
2024-11-19,40.3041,40.3041,39.68,39.68,4069,40.2914538493621,40.2914538493621,39.6675496721844,39.6675496721844,4070.27712410523,0.0,1.0
2024-11-20,40.3653,40.3653,40.1308,40.35,2177,40.3526346467395,40.3526346467395,40.1182082254158,40.3373394473952,2177.68328807498,0.0,1.0
2024-11-21,41.0,41.0,40.57,40.68,7140,40.9871354979728,40.9871354979728,40.5572704183599,40.6672359038423,7142.2410091205,0.0,1.0
2024-11-22,41.2802,41.34,40.9,40.9,9102,41.2672475800833,41.3270288167365,40.887166874807,40.887166874807,9104.85681582841,0.0,1.0
2024-11-25,41.5304,41.8536,41.425,41.7,5743,41.5173690752441,41.8404676653159,41.4120021464274,41.6869158601333,5744.80253716794,0.0,1.0
2024-11-26,41.5198,41.56,41.4229,41.54,5991,41.5067724011885,41.5469597877012,41.4099028053409,41.526966063068,5992.88037614019,0.0,1.0
2024-11-27,41.2833,41.56,41.08,41.54,3339,41.2703466074015,41.5469597877012,41.0671103965054,41.526966063068,3340.048001324,0.0,1.0
2024-11-29,41.637,41.707,41.38,41.38,4127,41.6239356275389,41.6939136637549,41.3670162660028,41.3670162660028,4128.29532838099,0.0,1.0
2024-12-02,41.7558,41.8254,41.4188,41.51,25149,41.7426983518598,41.8122765135832,41.4058040917911,41.4969754761183,25156.8934367467,0.0,1.0
2024-12-03,41.687,41.77,41.54,41.72,9057,41.6739199391217,41.7568938963494,41.526966063068,41.7069095847665,9059.84269182135,0.0,1.0
2024-12-04,41.8099,41.86,41.74,41.86,5706,41.7967813769925,41.8468656571986,41.7269033093996,41.8468656571986,5707.79092409546,0.0,1.0
2024-12-05,41.501,41.8291,41.472,41.8291,5432,41.4879783000334,41.8159753526403,41.4589873993153,41.8159753526403,5433.70492458579,0.0,1.0
2024-12-06,41.5002,41.6755,41.48,41.65,2390,41.4871785510481,41.6624235474577,41.4669848891686,41.6369315485504,2390.7501417084,0.0,1.0
2024-12-09,41.6042,41.7287,41.53,41.53,9086,41.5911459191405,41.7156068549819,41.5169692007515,41.5169692007515,9088.85179395922,0.0,1.0
2024-12-10,41.13,41.48,41.13,41.37,6664,41.1170947080883,41.4669848891686,41.1170947080883,41.3570194036862,6666.09160851247,0.0,1.0
2024-12-11,41.21,41.38,41.18,41.32,4243,41.1970696066209,41.3670162660028,41.1670790196712,41.3070350921033,4244.33173693254,0.0,1.0
2024-12-12,41.0537,41.195,41.04,41.179,3743,41.0408186486128,41.1820743131461,41.0271229472391,41.1660793334395,3744.17480352074,0.0,1.0
2024-12-13,40.9882,41.157,40.91,41.14,3990,40.9753392004392,41.1440862363431,40.8971637371236,41.1270915704049,3991.25232862617,0.0,1.0
2024-12-16,40.8578,41.12,40.79,41.08,33446,40.844980115831,41.1070978457717,40.7772013893246,41.0671103965054,33456.4975897822,0.0,1.0
2024-12-17,40.7014,40.85,40.68,40.85,10915,40.6886291891997,40.8371825632241,40.6672359038423,40.8371825632241,10918.4258563796,0.0,1.0
2024-12-18,39.68,40.9,39.68,40.72,9385,39.6675496721844,40.887166874807,39.6675496721844,40.7072233531086,9387.94564013948,0.0,1.0
2024-12-19,39.5493,39.97,39.5493,39.96,3212,39.5368906817067,39.9574586793652,39.5368906817067,39.9474618170486,3213.0081402374,0.0,1.0
2024-12-20,39.9392,40.26,39.3121,39.34,6219,39.9266683434301,40.247367686546,39.2997651075575,39.3276563534207,6220.95193777597,0.0,1.0
2024-12-23,40.2435,40.2435,39.88,39.99,6990,40.2308728637236,40.2308728637236,39.867486918516,39.9774524039983,6992.19392909697,0.0,1.0
2024-12-24,40.45,40.48,40.2,40.2,7009,40.437308070561,40.4672986575107,40.1873865126465,40.1873865126465,7011.1998925666,0.0,1.0
2024-12-26,40.6424,40.6499,40.35,40.35,4212,40.6296477015319,40.6371453482694,40.3373394473952,40.3373394473952,4213.32200706101,0.0,1.0
2024-12-27,40.2964,40.4169,40.0535,40.3848,2381,40.2837562653783,40.4042184562931,40.0409324797086,40.3721285282569,2381.74731690699,0.0,1.0
2024-12-30,39.932,40.0581,39.5914,39.81,6094,39.932,40.0581,39.5914,39.81,6094,0.01253333,1.0
2024-12-31,39.7855,40.0179,39.6311,39.87,4821,39.7855,40.0179,39.6311,39.87,4821,0.0,1.0
2025-01-02,39.7797,40.15,39.575,40.15,4909,39.7797,40.15,39.575,40.15,4909,0.0,1.0
2025-01-03,40.4415,40.45,40.05,40.05,5942,40.4415,40.45,40.05,40.05,5942,0.0,1.0
2025-01-06,40.63,40.95,40.59,40.76,5190,40.63,40.95,40.59,40.76,5190,0.0,1.0
2025-01-07,40.0999,40.7787,40.0999,40.7622,7641,40.0999,40.7787,40.0999,40.7622,7641,0.0,1.0
2025-01-08,40.1588,40.1894,39.879,40.03,4336,40.1588,40.1894,39.879,40.03,4336,0.0,1.0
2025-01-10,39.615,39.8302,39.5388,39.82,6391,39.615,39.8302,39.5388,39.82,6391,0.0,1.0
2025-01-13,39.54,39.54,39.09,39.24,7218,39.54,39.54,39.09,39.24,7218,0.0,1.0
2025-01-14,39.6851,39.819,39.54,39.81,4112,39.6851,39.819,39.54,39.81,4112,0.0,1.0
2025-01-15,40.5033,40.54,40.2402,40.29,4627,40.5033,40.54,40.2402,40.29,4627,0.0,1.0
2025-01-16,40.5822,40.68,40.565,40.6509,2113,40.5822,40.68,40.565,40.6509,2113,0.0,1.0
2025-01-17,41.009,41.1282,40.79,40.98,3126,41.009,41.1282,40.79,40.98,3126,0.0,1.0
2025-01-21,41.3416,41.45,41.0497,41.17,12609,41.3416,41.45,41.0497,41.17,12609,0.0,1.0
2025-01-22,41.695,41.77,41.52,41.69,11947,41.695,41.77,41.52,41.69,11947,0.0,1.0
2025-01-23,41.8736,41.8869,41.5317,41.64,7813,41.8736,41.8869,41.5317,41.64,7813,0.0,1.0
2025-01-24,41.779,42.0,41.71,41.99,9744,41.779,42.0,41.71,41.99,9744,0.0,1.0
2025-01-27,41.11,41.11,40.73,40.73,10415,41.11,41.11,40.73,40.73,10415,0.0,1.0
2025-01-28,41.4702,41.495,41.01,41.13,7869,41.4702,41.495,41.01,41.13,7869,0.0,1.0
2025-01-29,41.3887,41.47,41.14,41.47,4245,41.3887,41.47,41.14,41.47,4245,0.0,1.0
2025-01-30,41.6008,41.6294,41.4,41.52,3512,41.6008,41.6294,41.4,41.52,3512,0.0,1.0
2025-01-31,41.4539,41.9537,41.4539,41.81,3315,41.4539,41.9537,41.4539,41.81,3315,0.0,1.0
2025-02-03,40.8359,40.97,40.23,40.43,14445,40.8359,40.97,40.23,40.43,14445,0.0,1.0
2025-02-04,41.2038,41.22,40.84,40.84,4557,41.2038,41.22,40.84,40.84,4557,0.0,1.0
2025-02-05,41.6136,41.7287,41.27,41.39,9911,41.6136,41.7287,41.27,41.39,9911,0.0,1.0
2025-02-06,41.7122,41.7823,41.585,41.73,2583,41.7122,41.7823,41.585,41.73,2583,0.0,1.0
2025-02-07,41.3799,42.0324,41.3799,42.0086,2437,41.3799,42.0324,41.3799,42.0086,2437,0.0,1.0
2025-02-10,41.57,41.72,41.4504,41.66,5414,41.57,41.72,41.4504,41.66,5414,0.0,1.0
2025-02-11,41.2219,41.3998,41.1535,41.38,3516,41.2219,41.3998,41.1535,41.38,3516,0.0,1.0
2025-02-12,41.1147,41.26,40.8948,40.8948,4091,41.1147,41.26,40.8948,40.8948,4091,0.0,1.0
2025-02-13,42.0383,42.065,41.62,41.96,8854,42.0383,42.065,41.62,41.96,8854,0.0,1.0
2025-02-14,42.2862,42.3,42.1188,42.2,4417,42.2862,42.3,42.1188,42.2,4417,0.0,1.0
2025-02-18,42.4862,42.611,42.32,42.54,21080,42.4862,42.611,42.32,42.54,21080,0.0,1.0
2025-02-19,42.4064,42.6199,42.31,42.57,11318,42.4064,42.6199,42.31,42.57,11318,0.0,1.0
2025-02-20,42.029,42.43,41.73,42.43,11887,42.029,42.43,41.73,42.43,11887,0.0,1.0
2025-02-21,40.8619,42.36,40.8619,42.36,8285,40.8619,42.36,40.8619,42.36,8285,0.0,1.0
2025-02-24,40.5014,41.0082,40.4,40.92,10323,40.5014,41.0082,40.4,40.92,10323,0.0,1.0
2025-02-25,39.9203,40.38,39.64,40.38,6966,39.9203,40.38,39.64,40.38,6966,0.0,1.0
2025-02-26,40.223,40.55,39.92,40.1,5793,40.223,40.55,39.92,40.1,5793,0.0,1.0
2025-02-27,39.0,40.1284,39.0,40.1284,7719,39.0,40.1284,39.0,40.1284,7719,0.0,1.0
2025-02-28,39.4662,39.4662,38.66,38.745,6429,39.4662,39.4662,38.66,38.745,6429,0.0,1.0
2025-03-03,38.4986,39.68,38.34,39.68,10165,38.4986,39.68,38.34,39.68,10165,0.0,1.0
2025-03-04,38.3051,38.87,37.67,38.13,18673,38.3051,38.87,37.67,38.13,18673,0.0,1.0
2025-03-05,38.6832,38.6832,38.14,38.1706,8158,38.6832,38.6832,38.14,38.1706,8158,0.0,1.0
2025-03-06,37.3761,38.1201,37.3168,37.76,3677,37.3761,38.1201,37.3168,37.76,3677,0.0,1.0
2025-03-07,37.5529,37.56,36.645,37.13,12207,37.5529,37.56,36.645,37.13,12207,0.0,1.0
2025-03-10,36.23,36.999,36.09,36.78,15169,36.23,36.999,36.09,36.78,15169,0.0,1.0
2025-03-11,36.3535,36.4859,36.1199,36.18,6033,36.3535,36.4859,36.1199,36.18,6033,0.0,1.0
2025-03-12,36.7028,36.8902,36.4,36.79,3256,36.7028,36.8902,36.4,36.79,3256,0.0,1.0
2025-03-13,36.1102,36.5719,35.98,36.5719,3372,36.1102,36.5719,35.98,36.5719,3372,0.0,1.0
2025-03-14,36.9913,36.9961,36.42,36.42,5712,36.9913,36.9961,36.42,36.42,5712,0.0,1.0
2025-03-17,37.5085,37.63,37.02,37.02,4688,37.5085,37.63,37.02,37.02,4688,0.0,1.0
2025-03-18,36.9748,37.0563,36.7785,36.9674,3220,36.9748,37.0563,36.7785,36.9674,3220,0.0,1.0
2025-03-19,37.6053,37.755,37.0318,37.0318,3545,37.6053,37.755,37.0318,37.0318,3545,0.0,1.0
2025-03-20,37.6003,37.83,37.42,37.53,4133,37.6003,37.83,37.42,37.53,4133,0.0,1.0
2025-03-21,37.4165,37.45,37.0313,37.13,7054,37.4165,37.45,37.0313,37.13,7054,0.0,1.0
2025-03-24,38.2762,38.2762,37.88,37.88,7125,38.2762,38.2762,37.88,37.88,7125,0.0,1.0
2025-03-25,38.3798,38.51,38.26,38.3779,5137,38.3798,38.51,38.26,38.3779,5137,0.0,1.0
2025-03-26,37.8542,38.42,37.67,38.42,4934,37.8542,38.42,37.67,38.42,4934,0.0,1.0
2025-03-27,37.6579,38.02,37.4178,37.7,3193,37.6579,38.02,37.4178,37.7,3193,0.0,1.0
2025-03-28,36.8447,37.48,36.75,37.48,5012,36.8447,37.48,36.75,37.48,5012,0.0,1.0
2025-03-31,36.8641,36.8641,35.9915,36.34,4490,36.8641,36.8641,35.9915,36.34,4490,0.0,1.0
2025-04-01,37.3733,37.38,36.4908,36.83,10782,37.3733,37.38,36.4908,36.83,10782,0.0,1.0
2025-04-02,38.05,38.11,36.82,36.82,6505,38.05,38.11,36.82,36.82,6505,0.0,1.0
2025-04-03,35.21,36.2318,35.21,36.05,5717,35.21,36.2318,35.21,36.05,5717,0.0,1.0
2025-04-04,33.15,33.92,32.26,33.92,9257,33.15,33.92,32.26,33.92,9257,0.0,1.0
2025-04-07,32.9933,34.54,31.275,31.43,23459,32.9933,34.54,31.275,31.43,23459,0.0,1.0
2025-04-08,32.21,34.46,32.21,34.38,15606,32.21,34.46,32.21,34.38,15606,0.0,1.0
2025-04-09,36.0345,36.2509,31.81,31.97,11947,36.0345,36.2509,31.81,31.97,11947,0.0,1.0
2025-04-10,34.3908,35.3,34.3825,35.3,5327,34.3908,35.3,34.3825,35.3,5327,0.0,1.0
2025-04-11,35.0477,35.1199,34.04,34.36,7471,35.0477,35.1199,34.04,34.36,7471,0.0,1.0
2025-04-14,35.3149,35.85,35.1235,35.85,5208,35.3149,35.85,35.1235,35.85,5208,0.0,1.0
2025-04-15,35.4185,35.59,35.2563,35.4,6427,35.4185,35.59,35.2563,35.4,6427,0.0,1.0
2025-04-16,34.9611,35.5187,34.49,35.2,8094,34.9611,35.5187,34.49,35.2,8094,0.0,1.0
2025-04-17,35.2205,35.27,34.9435,35.05,2127,35.2205,35.27,34.9435,35.05,2127,0.0,1.0
2025-04-21,34.3415,34.7987,33.96,34.7987,3334,34.3415,34.7987,33.96,34.7987,3334,0.0,1.0
2025-04-22,35.3308,35.68,34.8,34.8,6081,35.3308,35.68,34.8,34.8,6081,0.0,1.0
2025-04-23,36.128,36.946,36.128,36.7782,3664,36.128,36.946,36.128,36.7782,3664,0.0,1.0
2025-04-24,37.2152,37.2152,36.35,36.3716,2608,37.2152,37.2152,36.35,36.3716,2608,0.0,1.0
2025-04-25,37.51,37.515,37.2,37.21,6860,37.51,37.515,37.2,37.21,6860,0.0,1.0
2025-04-28,37.8311,37.8311,37.25,37.51,5673,37.8311,37.8311,37.25,37.51,5673,0.0,1.0
2025-04-29,38.0201,38.1,37.85,37.85,3124,38.0201,38.1,37.85,37.85,3124,0.0,1.0
2025-04-30,37.5221,37.5221,36.78,36.93,6200,37.5221,37.5221,36.78,36.93,6200,0.0,1.0
2025-05-01,37.74,38.1793,37.74,37.94,6434,37.74,38.1793,37.74,37.94,6434,0.0,1.0
2025-05-02,38.28,38.4785,38.28,38.3,6044,38.28,38.4785,38.28,38.3,6044,0.0,1.0
2025-05-05,38.2255,38.49,38.08,38.08,4963,38.2255,38.49,38.08,38.08,4963,0.0,1.0
2025-05-06,38.0664,38.34,37.91,37.91,3292,38.0664,38.34,37.91,37.91,3292,0.0,1.0
2025-05-07,38.2147,38.26,38.1156,38.12,2205,38.2147,38.26,38.1156,38.12,2205,0.0,1.0
2025-05-08,38.9313,39.1982,38.4515,38.56,19448,38.9313,39.1982,38.4515,38.56,19448,0.0,1.0
2025-05-09,38.9447,39.26,38.89,39.26,4795,38.9447,39.26,38.89,39.26,4795,0.0,1.0
2025-05-12,40.6735,40.76,40.35,40.35,5101,40.6735,40.76,40.35,40.35,5101,0.0,1.0
2025-05-13,41.0702,41.2,40.8635,40.88,7324,41.0702,41.2,40.8635,40.88,7324,0.0,1.0
2025-05-14,40.9041,41.09,40.77,41.06,17912,40.9041,41.09,40.77,41.06,17912,0.0,1.0
2025-05-15,40.7771,40.88,40.5,40.74,7014,40.7771,40.88,40.5,40.74,7014,0.0,1.0
2025-05-16,41.1307,41.1484,40.77,40.77,3007,41.1307,41.1484,40.77,40.77,3007,0.0,1.0
2025-05-19,41.0058,41.119,40.612,40.62,3531,41.0058,41.119,40.612,40.62,3531,0.0,1.0
2025-05-20,40.9052,41.018,40.7442,40.85,3717,40.9052,41.018,40.7442,40.85,3717,0.0,1.0
2025-05-21,40.0153,40.63,39.9815,40.54,5020,40.0153,40.63,39.9815,40.54,5020,0.0,1.0
2025-05-22,40.0208,40.18,39.593,39.81,5320,40.0208,40.18,39.593,39.81,5320,0.0,1.0
2025-05-23,39.683,39.8019,39.33,39.33,3761,39.683,39.8019,39.33,39.33,3761,0.0,1.0
2025-05-27,40.5506,40.63,40.007,40.21,15621,40.5506,40.63,40.007,40.21,15621,0.0,1.0
2025-05-28,40.2727,40.6249,40.2727,40.59,3029,40.2727,40.6249,40.2727,40.59,3029,0.0,1.0
2025-05-29,40.3337,40.525,40.2129,40.525,38538,40.3337,40.525,40.2129,40.525,38538,0.0,1.0
2025-05-30,40.3604,40.3604,39.8894,40.23,4875,40.3604,40.3604,39.8894,40.23,4875,0.0,1.0
2025-06-02,40.5252,40.5252,40.04,40.27,4566,40.5252,40.5252,40.04,40.27,4566,0.0,1.0
2025-06-03,40.8372,40.982,40.5653,40.57,2606,40.8372,40.982,40.5653,40.57,2606,0.0,1.0
2025-06-04,40.8396,40.94,40.83,40.85,2377,40.8396,40.94,40.83,40.85,2377,0.0,1.0
2025-06-05,40.4427,40.9984,40.27,40.97,4735,40.4427,40.9984,40.27,40.97,4735,0.0,1.0
2025-06-06,40.87,41.0242,40.7916,41.0,2878,40.87,41.0242,40.7916,41.0,2878,0.0,1.0
2025-06-09,41.0157,41.11,40.825,41.02,3998,41.0157,41.11,40.825,41.02,3998,0.0,1.0
2025-06-10,41.1371,41.2586,40.9822,41.08,3969,41.1371,41.2586,40.9822,41.08,3969,0.0,1.0
2025-06-11,41.132,41.4,41.132,41.37,4167,41.132,41.4,41.132,41.37,4167,0.0,1.0
2025-06-12,41.2051,41.34,40.98,40.99,6850,41.2051,41.34,40.98,40.99,6850,0.0,1.0
2025-06-13,40.8029,41.14,40.8029,40.96,4499,40.8029,41.14,40.8029,40.96,4499,0.0,1.0
2025-06-16,41.245,41.3688,41.17,41.17,4712,41.245,41.3688,41.17,41.17,4712,0.0,1.0
2025-06-17,40.83,41.12,40.8,41.04,19256,40.83,41.12,40.8,41.04,19256,0.0,1.0
2025-06-18,40.8887,41.086,40.83,40.83,5199,40.8887,41.086,40.83,40.83,5199,0.0,1.0
2025-06-20,40.7724,41.01,40.6056,41.01,9815,40.7724,41.01,40.6056,41.01,9815,0.0,1.0
2025-06-23,41.1063,41.1187,40.7848,40.91,5189,41.1063,41.1187,40.7848,40.91,5189,0.0,1.0
2025-06-24,41.6252,41.6571,41.38,41.38,5934,41.6252,41.6571,41.38,41.38,5934,0.0,1.0
2025-06-25,41.5843,41.67,41.5474,41.64,3113,41.5843,41.67,41.5474,41.64,3113,0.0,1.0
2025-06-26,41.8869,41.9286,41.681,41.775,6022,41.8869,41.9286,41.681,41.775,6022,0.0,1.0
2025-06-27,41.9834,42.173,41.82,41.98,3647,41.9834,42.173,41.82,41.98,3647,0.0,1.0
2025-06-30,42.3944,42.3944,42.14,42.29,6021,42.3944,42.3944,42.14,42.29,6021,0.0,1.0
2025-07-01,42.5039,42.58,42.2415,42.31,5643,42.5039,42.58,42.2415,42.31,5643,0.0,1.0
2025-07-02,42.4882,42.54,42.3254,42.34,3449,42.4882,42.54,42.3254,42.34,3449,0.0,1.0
2025-07-03,42.8901,42.9551,42.66,42.66,8031,42.8901,42.9551,42.66,42.66,8031,0.0,1.0
2025-07-07,42.4985,42.74,42.44,42.67,7688,42.4985,42.74,42.44,42.67,7688,0.0,1.0
2025-07-08,42.5332,42.6424,42.44,42.555,3333,42.5332,42.6424,42.44,42.555,3333,0.0,1.0
2025-07-09,42.7281,42.7479,42.5478,42.63,4251,42.7281,42.7479,42.5478,42.63,4251,0.0,1.0
2025-07-10,42.8132,42.9,42.63,42.8,2541,42.8132,42.9,42.63,42.8,2541,0.0,1.0
2025-07-11,42.5825,42.65,42.4716,42.62,4194,42.5825,42.65,42.4716,42.62,4194,0.0,1.0
2025-07-14,42.6038,42.6593,42.5019,42.55,5451,42.6038,42.6593,42.5019,42.55,5451,0.0,1.0
2025-07-15,42.5531,42.84,42.54,42.84,3448,42.5531,42.84,42.54,42.84,3448,0.0,1.0
2025-07-16,42.622,42.6774,42.27,42.6774,2093,42.622,42.6774,42.27,42.6774,2093,0.0,1.0
2025-07-17,42.9109,42.9386,42.62,42.62,3020,42.9109,42.9386,42.62,42.62,3020,0.0,1.0
2025-07-18,42.8488,43.0,42.73,43.0,3293,42.8488,43.0,42.73,43.0,3293,0.0,1.0
2025-07-21,42.9574,43.2085,42.92,43.12,10191,42.9574,43.2085,42.92,43.12,10191,0.0,1.0
2025-07-22,42.9488,43.01,42.8004,43.01,2940,42.9488,43.01,42.8004,43.01,2940,0.0,1.0
2025-07-23,43.3958,43.3958,43.14,43.25,3173,43.3958,43.3958,43.14,43.25,3173,0.0,1.0
2025-07-24,43.39,43.545,43.39,43.5,9288,43.39,43.545,43.39,43.5,9288,0.0,1.0
2025-07-25,43.68,43.7674,43.53,43.68,5886,43.68,43.7674,43.53,43.68,5886,0.0,1.0
2025-07-28,43.6485,43.8,43.57,43.8,6576,43.6485,43.8,43.57,43.8,6576,0.0,1.0
2025-07-29,43.4321,43.65,43.3695,43.65,3602,43.4321,43.65,43.3695,43.65,3602,0.0,1.0
2025-07-30,43.2396,43.52,43.0515,43.52,2684,43.2396,43.52,43.0515,43.52,2684,0.0,1.0
2025-07-31,43.03,43.55,43.0015,43.55,5583,43.03,43.55,43.0015,43.55,5583,0.0,1.0
2025-08-01,42.3943,42.78,42.28,42.78,7836,42.3943,42.78,42.28,42.78,7836,0.0,1.0
2025-08-04,42.9085,42.912,42.59,42.59,4974,42.9085,42.912,42.59,42.59,4974,0.0,1.0
2025-08-05,42.7869,42.97,42.73,42.97,3177,42.7869,42.97,42.73,42.97,3177,0.0,1.0
2025-08-06,43.0706,43.1494,42.7564,42.7564,2719,43.0706,43.1494,42.7564,42.7564,2719,0.0,1.0
2025-08-07,42.8591,43.2621,42.68,43.1319,4140,42.8591,43.2621,42.68,43.1319,4140,0.0,1.0
2025-08-08,43.1596,43.2275,43.035,43.0445,2817,43.1596,43.2275,43.035,43.0445,2817,0.0,1.0
2025-08-11,43.1034,43.3,43.1034,43.23,6714,43.1034,43.3,43.1034,43.23,6714,0.0,1.0
2025-08-12,43.6501,43.6948,43.24,43.31,5997,43.6501,43.6948,43.24,43.31,5997,0.0,1.0
2025-08-13,43.8886,43.8886,43.7485,43.88,2879,43.8886,43.8886,43.7485,43.88,2879,0.0,1.0
2025-08-14,43.9395,43.9395,43.7801,43.81,5375,43.9395,43.9395,43.7801,43.81,5375,0.0,1.0
2025-08-15,43.9426,44.0588,43.92,44.05,3177,43.9426,44.0588,43.92,44.05,3177,0.0,1.0
2025-08-18,43.9488,44.05,43.9,43.97,6403,43.9488,44.05,43.9,43.97,6403,0.0,1.0
2025-08-19,43.6949,44.11,43.6222,43.95,6411,43.6949,44.11,43.6222,43.95,6411,0.0,1.0
2025-08-20,43.5864,43.5864,43.19,43.476,2942,43.5864,43.5864,43.19,43.476,2942,0.0,1.0
2025-08-21,43.4269,43.49,43.331,43.41,2007,43.4269,43.49,43.331,43.41,2007,0.0,1.0
2025-08-22,44.0253,44.1883,43.51,43.51,4223,44.0253,44.1883,43.51,43.51,4223,0.0,1.0
2025-08-25,43.8234,44.08,43.81,43.97,4627,43.8234,44.08,43.81,43.97,4627,0.0,1.0
2025-08-26,43.9931,43.9931,43.7811,43.87,4105,43.9931,43.9931,43.7811,43.87,4105,0.0,1.0
2025-08-27,44.2,44.24,44.012,44.012,3071,44.2,44.24,44.012,44.012,3071,0.0,1.0
2025-08-28,44.2883,44.3,43.9801,44.11,4913,44.2883,44.3,43.9801,44.11,4913,0.0,1.0
2025-08-29,43.9527,44.22,43.95,44.22,1996,43.9527,44.22,43.95,44.22,1996,0.0,1.0
2025-09-02,43.5988,43.6488,43.2501,43.35,5884,43.5988,43.6488,43.2501,43.35,5884,0.0,1.0
2025-09-03,43.6938,43.74,43.61,43.71,1774,43.6938,43.74,43.61,43.71,1774,0.0,1.0
2025-09-04,43.9806,44.0,43.73,43.73,3849,43.9806,44.0,43.73,43.73,3849,0.0,1.0
2025-09-05,43.8589,44.09,43.6301,44.09,1393,43.8589,44.09,43.6301,44.09,1393,0.0,1.0
2025-09-08,43.9204,44.0585,43.84,44.02,3336,43.9204,44.0585,43.84,44.02,3336,0.0,1.0
2025-09-09,44.129,44.129,43.87,44.01,2614,44.129,44.129,43.87,44.01,2614,0.0,1.0
2025-09-10,44.1409,44.46,44.01,44.395,5284,44.1409,44.46,44.01,44.395,5284,0.0,1.0
2025-09-11,44.5746,44.62,44.4352,44.48,6031,44.5746,44.62,44.4352,44.48,6031,0.0,1.0
2025-09-12,44.4151,44.5471,44.3711,44.49,4029,44.4151,44.5471,44.3711,44.49,4029,0.0,1.0
2025-09-15,44.4988,44.6187,44.48,44.5,5096,44.4988,44.6187,44.48,44.5,5096,0.0,1.0
2025-09-16,44.518,44.5694,44.44,44.53,4740,44.518,44.5694,44.44,44.53,4740,0.0,1.0
2025-09-17,44.3913,44.61,44.2942,44.53,4342,44.3913,44.61,44.2942,44.53,4342,0.0,1.0
2025-09-18,44.6766,44.695,44.6,44.6,2348,44.6766,44.695,44.6,44.6,2348,0.0,1.0
2025-09-19,44.8768,44.8768,44.6415,44.75,5710,44.8768,44.8768,44.6415,44.75,5710,0.0,1.0
2025-09-22,45.2299,45.2299,44.66,44.71,6749,45.2299,45.2299,44.66,44.71,6749,0.0,1.0
2025-09-23,44.839,45.11,44.7276,45.11,2821,44.839,45.11,44.7276,45.11,2821,0.0,1.0
2025-09-24,44.6142,44.82,44.5708,44.8005,3521,44.6142,44.82,44.5708,44.8005,3521,0.0,1.0
2025-09-25,44.3464,44.4685,44.1015,44.41,4452,44.3464,44.4685,44.1015,44.41,4452,0.0,1.0
2025-09-26,44.605,44.605,44.37,44.5,2927,44.605,44.605,44.37,44.5,2927,0.0,1.0
2025-09-29,44.725,44.8779,44.7242,44.77,3763,44.725,44.8779,44.7242,44.77,3763,0.0,1.0
2025-09-30,44.89,44.8914,44.59,44.65,4386,44.89,44.8914,44.59,44.65,4386,0.0,1.0
2025-10-01,44.9163,44.9286,44.63,44.63,6289,44.9163,44.9286,44.63,44.63,6289,0.0,1.0
2025-10-02,44.9808,45.12,44.81,45.12,6890,44.9808,45.12,44.81,45.12,6890,0.0,1.0
2025-10-03,45.054,45.211,45.0,45.16,6396,45.054,45.211,45.0,45.16,6396,0.0,1.0
2025-10-06,45.2399,45.37,45.1001,45.37,33903,45.2399,45.37,45.1001,45.37,33903,0.0,1.0
2025-10-07,45.1344,45.31,45.082,45.28,4882,45.1344,45.31,45.082,45.28,4882,0.0,1.0
2025-10-08,45.4583,45.5,45.104,45.104,4657,45.4583,45.5,45.104,45.104,4657,0.0,1.0
2025-10-09,45.3681,45.61,45.252,45.61,18276,45.3681,45.61,45.252,45.61,18276,0.0,1.0
2025-10-10,44.242,45.44,44.242,45.44,4460,44.242,45.44,44.242,45.44,4460,0.0,1.0
2025-10-13,44.8288,44.875,44.61,44.63,5396,44.8288,44.875,44.61,44.63,5396,0.0,1.0
2025-10-14,44.7858,45.0983,44.325,44.47,3790,44.7858,45.0983,44.325,44.47,3790,0.0,1.0
2025-10-15,44.7668,45.04,44.729,45.04,2624,44.7668,45.04,44.729,45.04,2624,0.0,1.0
2025-10-16,44.6631,45.0,44.4401,44.9,3749,44.6631,45.0,44.4401,44.9,3749,0.0,1.0
2025-10-17,44.8895,44.8895,44.6,44.62,2658,44.8895,44.8895,44.6,44.62,2658,0.0,1.0
2025-10-20,45.3562,45.43,45.01,45.01,7392,45.3562,45.43,45.01,45.01,7392,0.0,1.0
2025-10-21,45.54,45.5454,45.2966,45.46,4506,45.54,45.5454,45.2966,45.46,4506,0.0,1.0
2025-10-22,45.3202,45.54,45.07,45.54,4112,45.3202,45.54,45.07,45.54,4112,0.0,1.0
2025-10-23,45.5998,45.67,45.32,45.4,2904,45.5998,45.67,45.32,45.4,2904,0.0,1.0
2025-10-24,45.8354,45.9899,45.69,45.69,4623,45.8354,45.9899,45.69,45.69,4623,0.0,1.0
2025-10-27,46.3426,46.3426,46.12,46.3,7336,46.3426,46.3426,46.12,46.3,7336,0.0,1.0
2025-10-28,46.4289,46.5189,46.29,46.3909,5093,46.4289,46.5189,46.29,46.3909,5093,0.0,1.0
2025-10-29,46.3303,46.6294,46.16,46.62,3592,46.3303,46.6294,46.16,46.62,3592,0.0,1.0
2025-10-30,45.6165,46.06,45.6165,45.88,5752,45.6165,46.06,45.6165,45.88,5752,0.0,1.0
2025-10-31,45.7159,45.92,45.4405,45.92,3850,45.7159,45.92,45.4405,45.92,3850,0.0,1.0
2025-11-03,45.7321,45.84,45.48,45.84,8066,45.7321,45.84,45.48,45.84,8066,0.0,1.0
2025-11-04,44.9794,45.3152,44.9794,45.1,3307,44.9794,45.3152,44.9794,45.1,3307,0.0,1.0
2025-11-05,45.1661,45.38,44.84,44.99,3463,45.1661,45.38,44.84,44.99,3463,0.0,1.0
2025-11-06,44.5096,45.09,44.441,45.09,6338,44.5096,45.09,44.441,45.09,6338,0.0,1.0
2025-11-07,44.5966,44.61,43.99,44.27,12657,44.5966,44.61,43.99,44.27,12657,0.0,1.0
2025-11-10,45.3352,45.3352,44.925,45.03,4487,45.3352,45.3352,44.925,45.03,4487,0.0,1.0
2025-11-11,45.3283,45.3283,45.1007,45.24,5590,45.3283,45.3283,45.1007,45.24,5590,0.0,1.0
2025-11-12,45.3228,45.3984,45.18,45.39,4320,45.3228,45.3984,45.18,45.39,4320,0.0,1.0
2025-11-13,44.5011,45.18,44.5011,45.18,5769,44.5011,45.18,44.5011,45.18,5769,0.0,1.0
2025-11-14,44.5266,44.7165,44.001,44.01,10832,44.5266,44.7165,44.001,44.01,10832,0.0,1.0
2025-11-17,43.9574,44.53,43.85,44.29,4051,43.9574,44.53,43.85,44.29,4051,0.0,1.0
2025-11-18,43.7802,44.045,43.546,43.76,3391,43.7802,44.045,43.546,43.76,3391,0.0,1.0
2025-11-19,43.8952,44.016,43.68,43.73,4035,43.8952,44.016,43.68,43.73,4035,0.0,1.0
2025-11-20,43.2289,44.5407,43.215,44.5407,7375,43.2289,44.5407,43.215,44.5407,7375,0.0,1.0
2025-11-21,43.5217,43.71,42.906,43.16,4167,43.5217,43.71,42.906,43.16,4167,0.0,1.0
2025-11-24,44.0447,44.096,43.6515,43.745,2914,44.0447,44.096,43.6515,43.745,2914,0.0,1.0
2025-11-25,44.4294,44.4294,43.82,43.8269,3621,44.4294,44.4294,43.82,43.8269,3621,0.0,1.0
2025-11-26,44.8341,44.93,44.4145,44.6,3381,44.8341,44.93,44.4145,44.6,3381,0.0,1.0