date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-04-24,29.74,29.78,29.68,29.73,2761228,29.74,29.78,29.68,29.73,2761228,0.0,1.0
2023-04-25,29.5,31.1,29.4401,31.1,760163,29.5,31.1,29.4401,31.1,760163,0.0,1.0
2023-04-26,29.45,29.57,29.3817,29.54,224915,29.45,29.57,29.3817,29.54,224915,0.0,1.0
2023-04-27,29.77,29.78,29.5044,29.58,173541,29.77,29.78,29.5044,29.58,173541,0.0,1.0
2023-04-28,29.88,29.88,29.69,29.76,141286,29.88,29.88,29.69,29.76,141286,0.0,1.0
2023-05-01,29.88,29.95,29.8192,29.88,144909,29.88,29.95,29.8192,29.88,144909,0.0,1.0
2023-05-02,29.72,29.81,29.5515,29.7544,117654,29.72,29.81,29.5515,29.7544,117654,0.0,1.0
2023-05-03,29.62,29.88,29.5461,29.88,335873,29.62,29.88,29.5461,29.88,335873,0.0,1.0
2023-05-04,29.5,29.57,29.4281,29.57,106681,29.5,29.57,29.4281,29.57,106681,0.0,1.0
2023-05-05,29.775,29.833,29.635,29.67,98760,29.775,29.833,29.635,29.67,98760,0.0,1.0
2023-05-08,29.7706,29.81,29.7213,29.81,78675,29.7706,29.81,29.7213,29.81,78675,0.0,1.0
2023-05-09,29.74,29.77,29.66,29.74,889905,29.74,29.77,29.66,29.74,889905,0.0,1.0
2023-05-10,29.7701,29.87,29.6229,29.87,208965,29.7701,29.87,29.6229,29.87,208965,0.0,1.0
2023-05-11,29.79,29.79,29.6661,29.79,96704,29.79,29.79,29.6661,29.79,96704,0.0,1.0
2023-05-12,29.745,29.89,29.6293,29.87,151397,29.745,29.89,29.6293,29.87,151397,0.0,1.0
2023-05-15,29.82,29.83,29.74,29.81,44561,29.82,29.83,29.74,29.81,44561,0.0,1.0
2023-05-16,29.72,29.8,29.7125,29.8,196666,29.72,29.8,29.7125,29.8,196666,0.0,1.0
2023-05-17,29.93,29.93,29.68,29.82,106292,29.93,29.93,29.68,29.82,106292,0.0,1.0
2023-05-18,30.0295,30.07,29.84,29.9,56589,30.0295,30.07,29.84,29.9,56589,0.0,1.0
2023-05-19,30.05,30.11,29.9648,30.1,56845,30.05,30.11,29.9648,30.1,56845,0.0,1.0
2023-05-22,29.995,30.07,29.96,29.96,59728,29.995,30.07,29.96,29.96,59728,0.0,1.0
2023-05-23,29.8279,30.0,29.8279,29.961,57043,29.8279,30.0,29.8279,29.961,57043,0.0,1.0
2023-05-24,29.73,29.76,29.63,29.76,27815,29.73,29.76,29.63,29.76,27815,0.0,1.0
2023-05-25,29.88,30.22,29.78,29.81,170445,29.88,30.22,29.78,29.81,170445,0.0,1.0
2023-05-26,30.09,30.1,29.9,29.9,36304,30.09,30.1,29.9,29.9,36304,0.0,1.0
2023-05-30,30.1,30.17,30.025,30.17,5370,30.1,30.17,30.025,30.17,5370,0.0,1.0
2023-05-31,29.95,30.05,29.9,30.03,22865,29.95,30.05,29.9,30.03,22865,0.0,1.0
2023-06-01,30.2,30.23,29.9582,30.05,31508,30.2,30.23,29.9582,30.05,31508,0.0,1.0
2023-06-02,30.41,30.43,30.31,30.3189,210431,30.41,30.43,30.31,30.3189,210431,0.0,1.0
2023-06-05,30.3525,30.41,30.3377,30.41,13442,30.3525,30.41,30.3377,30.41,13442,0.0,1.0
2023-06-06,30.4158,30.43,30.3,30.3,28360,30.4158,30.43,30.3,30.3,28360,0.0,1.0
2023-06-07,30.3389,30.45,30.3,30.43,13399,30.3389,30.45,30.3,30.43,13399,0.0,1.0
2023-06-08,30.458,30.51,30.36,30.36,16482,30.458,30.51,30.36,30.36,16482,0.0,1.0
2023-06-09,30.4659,30.5526,30.4659,30.55,7249,30.4659,30.5526,30.4659,30.55,7249,0.0,1.0
2023-06-12,30.5922,30.64,30.4593,30.47,115391,30.5922,30.64,30.4593,30.47,115391,0.0,1.0
2023-06-13,30.72,30.74,30.6301,30.6301,15583,30.72,30.74,30.6301,30.6301,15583,0.0,1.0
2023-06-14,30.71,30.78,30.6,30.695,22883,30.71,30.78,30.6,30.695,22883,0.0,1.0
2023-06-15,30.88,30.92,30.74,30.74,8490,30.88,30.92,30.74,30.74,8490,0.0,1.0
2023-06-16,30.84,30.89,30.8,30.87,29271,30.84,30.89,30.8,30.87,29271,0.0,1.0
2023-06-20,30.8,30.8,30.661,30.711,12962,30.8,30.8,30.661,30.711,12962,0.0,1.0
2023-06-21,30.74,30.7686,30.69,30.69,8365,30.74,30.7686,30.69,30.69,8365,0.0,1.0
2023-06-22,30.79,30.79,30.6501,30.72,10337,30.79,30.79,30.6501,30.72,10337,0.0,1.0
2023-06-23,30.6834,30.74,30.62,30.73,7661,30.6834,30.74,30.62,30.73,7661,0.0,1.0
2023-06-26,30.6282,30.71,30.6282,30.69,5776,30.6282,30.71,30.6282,30.69,5776,0.0,1.0
2023-06-27,30.8119,30.8119,30.7442,30.7442,3178,30.8119,30.8119,30.7442,30.7442,3178,0.0,1.0
2023-06-28,30.7743,30.8299,30.7558,30.7558,2394,30.7743,30.8299,30.7558,30.7558,2394,0.0,1.0
2023-06-29,30.9,30.9,30.82,30.82,3056,30.9,30.9,30.82,30.82,3056,0.0,1.0
2023-06-30,31.07,31.0899,30.995,31.03,9949,31.07,31.0899,30.995,31.03,9949,0.0,1.0
2023-07-03,31.046,31.0636,31.0287,31.0636,564,31.046,31.0636,31.0287,31.0636,564,0.0,1.0
2023-07-05,31.06,31.07,30.9752,30.9816,13045,31.06,31.07,30.9752,30.9816,13045,0.0,1.0
2023-07-06,30.86,30.94,30.7926,30.8,293316,30.86,30.94,30.7926,30.8,293316,0.0,1.0
2023-07-07,30.8808,31.04,30.82,30.82,18386,30.8808,31.04,30.82,30.82,18386,0.0,1.0
2023-07-10,30.9159,30.94,30.8401,30.9199,2507,30.9159,30.94,30.8401,30.9199,2507,0.0,1.0
2023-07-11,31.0202,31.0202,30.91,30.91,135985,31.0202,31.0202,30.91,30.91,135985,0.0,1.0
2023-07-12,31.13,31.185,31.12,31.1301,39818,31.13,31.185,31.12,31.1301,39818,0.0,1.0
2023-07-13,31.2554,31.2554,31.17,31.23,16407,31.2554,31.2554,31.17,31.23,16407,0.0,1.0
2023-07-14,31.24,31.32,31.2353,31.2616,2313,31.24,31.32,31.2353,31.2616,2313,0.0,1.0
2023-07-17,31.292,31.2982,31.2252,31.2252,8913,31.292,31.2982,31.2252,31.2252,8913,0.0,1.0
2023-07-18,31.3655,31.3876,31.2952,31.2952,3934,31.3655,31.3876,31.2952,31.2952,3934,0.0,1.0
2023-07-19,31.3739,31.43,31.34,31.43,8453,31.3739,31.43,31.34,31.43,8453,0.0,1.0
2023-07-20,31.2901,31.335,31.27,31.3001,1351,31.2901,31.335,31.27,31.3001,1351,0.0,1.0
2023-07-21,31.27,31.39,31.27,31.39,2048,31.27,31.39,31.27,31.39,2048,0.0,1.0
2023-07-24,31.3634,31.41,31.3,31.3,894966,31.3634,31.41,31.3,31.3,894966,0.0,1.0
2023-07-25,31.4013,31.42,31.34,31.34,15093,31.4013,31.42,31.34,31.34,15093,0.0,1.0
2023-07-26,31.36,31.43,31.3101,31.43,25836,31.36,31.43,31.3101,31.43,25836,0.0,1.0
2023-07-27,31.28,31.455,31.28,31.45,8556,31.28,31.455,31.28,31.45,8556,0.0,1.0
2023-07-28,31.4,31.4627,31.38,31.38,8856,31.4,31.4627,31.38,31.38,8856,0.0,1.0
2023-07-31,31.4,31.4799,31.4,31.4235,4616,31.4,31.4799,31.4,31.4235,4616,0.0,1.0
2023-08-01,31.4166,31.449,31.35,31.41,10312,31.4166,31.449,31.35,31.41,10312,0.0,1.0
2023-08-02,31.248,31.36,31.171,31.36,4069,31.248,31.36,31.171,31.36,4069,0.0,1.0
2023-08-03,31.18,31.2599,31.13,31.13,18774,31.18,31.2599,31.13,31.13,18774,0.0,1.0
2023-08-04,31.1484,31.305,31.1484,31.24,2118,31.1484,31.305,31.1484,31.24,2118,0.0,1.0
2023-08-07,31.29,31.29,31.181,31.181,4594,31.29,31.29,31.181,31.181,4594,0.0,1.0
2023-08-08,31.2302,31.2302,31.1,31.18,8885,31.2302,31.2302,31.1,31.18,8885,0.0,1.0
2023-08-09,31.1682,31.22,31.1254,31.18,20612,31.1682,31.22,31.1254,31.18,20612,0.0,1.0
2023-08-10,31.12,31.2385,31.091,31.22,17725,31.12,31.2385,31.091,31.22,17725,0.0,1.0
2023-08-11,31.1655,31.1655,31.125,31.1392,3437,31.1655,31.1655,31.125,31.1392,3437,0.0,1.0
2023-08-14,31.2143,31.24,31.16,31.194,18275,31.2143,31.24,31.16,31.194,18275,0.0,1.0
2023-08-15,31.0684,31.2,31.0684,31.2,9169,31.0684,31.2,31.0684,31.2,9169,0.0,1.0
2023-08-16,30.9796,31.11,30.941,31.07,4691,30.9796,31.11,30.941,31.07,4691,0.0,1.0
2023-08-17,30.8713,30.97,30.8713,30.97,104238,30.8713,30.97,30.8713,30.97,104238,0.0,1.0
2023-08-18,30.8672,30.9008,30.8672,30.9008,260,30.8672,30.9008,30.8672,30.9008,260,0.0,1.0
2023-08-21,30.91,30.91,30.847,30.861,570,30.91,30.91,30.847,30.861,570,0.0,1.0
2023-08-22,30.9268,30.99,30.8963,30.9379,22286,30.9268,30.99,30.8963,30.9379,22286,0.0,1.0
2023-08-23,31.0807,31.1127,30.97,30.97,9890,31.0807,31.1127,30.97,30.97,9890,0.0,1.0
2023-08-24,30.9102,31.04,30.9102,31.04,2051,30.9102,31.04,30.9102,31.04,2051,0.0,1.0
2023-08-25,31.0108,31.035,30.87,30.87,49048,31.0108,31.035,30.87,30.87,49048,0.0,1.0
2023-08-28,31.1146,31.15,31.02,31.15,9480,31.1146,31.15,31.02,31.15,9480,0.0,1.0
2023-08-29,31.3013,31.3013,31.3013,31.3013,10,31.3013,31.3013,31.3013,31.3013,10,0.0,1.0
2023-08-30,31.3488,31.4,31.28,31.28,8500,31.3488,31.4,31.28,31.28,8500,0.0,1.0
2023-08-31,31.3348,31.3886,31.32,31.32,7727,31.3348,31.3886,31.32,31.32,7727,0.0,1.0
2023-09-01,31.3843,31.4653,31.3301,31.44,3525,31.3843,31.4653,31.3301,31.44,3525,0.0,1.0
2023-09-05,31.3342,31.4,31.328,31.34,4442,31.3342,31.4,31.328,31.34,4442,0.0,1.0
2023-09-06,31.22,31.29,31.1861,31.29,10135,31.22,31.29,31.1861,31.29,10135,0.0,1.0
2023-09-07,31.197,31.197,31.125,31.125,327,31.197,31.197,31.125,31.125,327,0.0,1.0
2023-09-08,31.21,31.29,31.2,31.24,6723,31.21,31.29,31.2,31.24,6723,0.0,1.0
2023-09-11,31.3294,31.37,31.27,31.27,6999,31.3294,31.37,31.27,31.27,6999,0.0,1.0
2023-09-12,31.2658,31.34,31.23,31.2905,25665,31.2658,31.34,31.23,31.2905,25665,0.0,1.0
2023-09-13,31.2932,31.35,31.26,31.35,1884,31.2932,31.35,31.26,31.35,1884,0.0,1.0
2023-09-14,31.4244,31.4599,31.33,31.42,4831,31.4244,31.4599,31.33,31.42,4831,0.0,1.0
2023-09-15,31.2464,31.34,31.219,31.32,5671,31.2464,31.34,31.219,31.32,5671,0.0,1.0
2023-09-18,31.2618,31.32,31.2618,31.3,2516,31.2618,31.32,31.2618,31.3,2516,0.0,1.0
2023-09-19,31.2439,31.2439,31.11,31.21,1649,31.2439,31.2439,31.11,31.21,1649,0.0,1.0
2023-09-20,31.14,31.32,31.09,31.2944,323521,31.14,31.32,31.09,31.2944,323521,0.0,1.0
2023-09-21,30.8,30.97,30.8,30.94,6789,30.8,30.97,30.8,30.94,6789,0.0,1.0
2023-09-22,30.7977,30.88,30.7977,30.88,1570,30.7977,30.88,30.7977,30.88,1570,0.0,1.0
2023-09-25,30.8577,30.8577,30.74,30.75,39015,30.8577,30.8577,30.74,30.75,39015,0.0,1.0
2023-09-26,30.5843,30.7,30.5843,30.7,13277,30.5843,30.7,30.5843,30.7,13277,0.0,1.0
2023-09-27,30.5823,30.66,30.51,30.6337,37166,30.5823,30.66,30.51,30.6337,37166,0.0,1.0
2023-09-28,30.7016,30.75,30.56,30.56,6476,30.7016,30.75,30.56,30.56,6476,0.0,1.0
2023-09-29,30.672,30.7899,30.619,30.7899,392,30.672,30.7899,30.619,30.7899,392,0.0,1.0
2023-10-02,30.64,30.68,30.5524,30.65,40219,30.64,30.68,30.5524,30.65,40219,0.0,1.0
2023-10-03,30.47,30.5,30.39,30.5,206776,30.47,30.5,30.39,30.5,206776,0.0,1.0
2023-10-04,30.57,30.59,30.47,30.52,9304,30.57,30.59,30.47,30.52,9304,0.0,1.0
2023-10-05,30.56,30.59,30.49,30.49,4548,30.56,30.59,30.49,30.49,4548,0.0,1.0
2023-10-06,30.77,30.8299,30.41,30.41,6244,30.77,30.8299,30.41,30.41,6244,0.0,1.0
2023-10-09,30.8666,30.9098,30.7599,30.7599,3127,30.8666,30.9098,30.7599,30.7599,3127,0.0,1.0
2023-10-10,30.9642,31.0699,30.9642,30.995,984,30.9642,31.0699,30.9642,30.995,984,0.0,1.0
2023-10-11,31.0398,31.0398,30.92,31.0253,11879,31.0398,31.0398,30.92,31.0253,11879,0.0,1.0
2023-10-12,30.9467,31.09,30.885,31.01,12437,30.9467,31.09,30.885,31.01,12437,0.0,1.0
2023-10-13,30.853,30.89,30.83,30.87,81337,30.853,30.89,30.83,30.87,81337,0.0,1.0
2023-10-16,31.0747,31.12,31.05,31.065,4867,31.0747,31.12,31.05,31.065,4867,0.0,1.0
2023-10-17,31.0396,31.1035,30.9701,31.0,18093,31.0396,31.1035,30.9701,31.0,18093,0.0,1.0
2023-10-18,30.8204,30.9751,30.8204,30.9751,6930,30.8204,30.9751,30.8204,30.9751,6930,0.0,1.0
2023-10-19,30.7191,30.86,30.69,30.83,16375,30.7191,30.86,30.69,30.83,16375,0.0,1.0
2023-10-20,30.4948,30.5999,30.48,30.49,9198,30.4948,30.5999,30.48,30.49,9198,0.0,1.0
2023-10-23,30.4367,30.5751,30.43,30.4548,41673,30.4367,30.5751,30.43,30.4548,41673,0.0,1.0
2023-10-24,30.5779,30.69,30.5,30.58,156521,30.5779,30.69,30.5,30.58,156521,0.0,1.0
2023-10-25,30.3252,30.49,30.3,30.4199,5807,30.3252,30.49,30.3,30.4199,5807,0.0,1.0
2023-10-26,30.1391,30.26,30.08,30.24,118361,30.1391,30.26,30.08,30.24,118361,0.0,1.0
2023-10-27,29.99,30.18,29.93,30.14,35678,29.99,30.18,29.93,30.14,35678,0.0,1.0
2023-10-30,30.25,30.3,30.0909,30.1999,21402,30.25,30.3,30.0909,30.1999,21402,0.0,1.0
2023-10-31,30.3536,30.4,30.22,30.27,17533,30.3536,30.4,30.22,30.27,17533,0.0,1.0
2023-11-01,30.5702,30.58,30.375,30.41,16855,30.5702,30.58,30.375,30.41,16855,0.0,1.0
2023-11-02,30.8906,30.8999,30.75,30.75,3692,30.8906,30.8999,30.75,30.75,3692,0.0,1.0
2023-11-03,31.0869,31.12,31.03,31.0899,2358,31.0869,31.12,31.03,31.0899,2358,0.0,1.0
2023-11-06,31.1392,31.1683,31.0418,31.1683,4729,31.1392,31.1683,31.0418,31.1683,4729,0.0,1.0
2023-11-07,31.1936,31.22,31.17,31.185,120602,31.1936,31.22,31.17,31.185,120602,0.0,1.0
2023-11-08,31.2233,31.28,31.155,31.28,3382,31.2233,31.28,31.155,31.28,3382,0.0,1.0
2023-11-09,31.0602,31.27,31.0602,31.23,9354,31.0602,31.27,31.0602,31.23,9354,0.0,1.0
2023-11-10,31.3672,31.37,31.1534,31.1534,6752,31.3672,31.37,31.1534,31.1534,6752,0.0,1.0
2023-11-13,31.3555,31.42,31.27,31.27,5385,31.3555,31.42,31.27,31.27,5385,0.0,1.0
2023-11-14,31.6799,31.6999,31.66,31.66,5748,31.6799,31.6999,31.66,31.66,5748,0.0,1.0
2023-11-15,31.76,31.78,31.7,31.71,48676,31.76,31.78,31.7,31.71,48676,0.0,1.0
2023-11-16,31.7401,31.7401,31.6618,31.6706,4322,31.7401,31.7401,31.6618,31.6706,4322,0.0,1.0
2023-11-17,31.81,31.81,31.7001,31.72,456253,31.81,31.81,31.7001,31.72,456253,0.0,1.0
2023-11-20,31.87,31.92,31.79,31.7901,8354,31.87,31.92,31.79,31.7901,8354,0.0,1.0
2023-11-21,31.8743,31.91,31.84,31.845,54078,31.8743,31.91,31.84,31.845,54078,0.0,1.0
2023-11-22,31.9481,31.98,31.9,31.9,4192,31.9481,31.98,31.9,31.9,4192,0.0,1.0
2023-11-24,31.9587,31.9666,31.9207,31.955,2213,31.9587,31.9666,31.9207,31.955,2213,0.0,1.0
2023-11-27,31.9474,32.0,31.93,31.95,12746,31.9474,32.0,31.93,31.95,12746,0.0,1.0
2023-11-28,31.95,32.01,31.92,31.97,6336,31.95,32.01,31.92,31.97,6336,0.0,1.0
2023-11-29,31.92,32.065,31.92,32.01,46565,31.92,32.065,31.92,32.01,46565,0.0,1.0
2023-11-30,32.0217,32.0217,31.9,31.95,14266,32.0217,32.0217,31.9,31.95,14266,0.0,1.0
2023-12-01,32.08,32.1261,32.02,32.02,14176,32.08,32.1261,32.02,32.02,14176,0.0,1.0
2023-12-04,32.02,32.0307,31.97,32.0274,1396,32.02,32.0307,31.97,32.0274,1396,0.0,1.0
2023-12-05,32.0223,32.06,31.975,31.975,2638,32.0223,32.06,31.975,31.975,2638,0.0,1.0
2023-12-06,31.9742,32.09,31.97,32.09,4053,31.9742,32.09,31.97,32.09,4053,0.0,1.0
2023-12-07,32.07,32.08,32.01,32.01,16203,32.07,32.08,32.01,32.01,16203,0.0,1.0
2023-12-08,32.1758,32.1758,32.11,32.11,1798,32.1758,32.1758,32.11,32.11,1798,0.0,1.0
2023-12-11,32.2644,32.2644,32.14,32.14,4693,32.2644,32.2644,32.14,32.14,4693,0.0,1.0
2023-12-12,32.32,32.32,32.23,32.23,3299,32.32,32.32,32.23,32.23,3299,0.0,1.0
2023-12-13,32.4907,32.4907,32.32,32.3695,11406,32.4907,32.4907,32.32,32.3695,11406,0.0,1.0
2023-12-14,32.49,32.5327,32.48,32.5,44427,32.49,32.5327,32.48,32.5,44427,0.0,1.0
2023-12-15,32.5358,32.58,32.47,32.54,292491,32.5358,32.58,32.47,32.54,292491,0.0,1.0
2023-12-18,32.55,32.61,32.53,32.56,47698,32.55,32.61,32.53,32.56,47698,0.0,1.0
2023-12-19,32.6148,32.6148,32.57,32.57,2756,32.6148,32.6148,32.57,32.57,2756,0.0,1.0
2023-12-20,32.4826,32.6799,32.48,32.635,9734,32.4826,32.6799,32.48,32.635,9734,0.0,1.0
2023-12-21,32.5748,32.5748,32.48,32.545,10610,32.5748,32.5748,32.48,32.545,10610,0.0,1.0
2023-12-22,32.595,32.6699,32.59,32.64,3273,32.595,32.6699,32.59,32.64,3273,0.0,1.0
2023-12-26,32.6752,32.69,32.61,32.69,7981,32.6752,32.69,32.61,32.69,7981,0.0,1.0
2023-12-27,32.6962,32.72,32.65,32.65,24274,32.6962,32.72,32.65,32.65,24274,0.0,1.0
2023-12-28,32.7214,32.7433,32.6906,32.6906,4528,32.7214,32.7433,32.6906,32.6906,4528,0.0,1.0
2023-12-29,32.7348,32.74,32.67,32.68,18018,32.7348,32.74,32.67,32.68,18018,0.0,1.0
2024-01-02,32.6605,32.7,32.63,32.66,12484,32.6605,32.7,32.63,32.66,12484,0.0,1.0
2024-01-03,32.5702,32.61,32.5702,32.58,3513,32.5702,32.61,32.5702,32.58,3513,0.0,1.0
2024-01-04,32.545,32.5881,32.545,32.56,7565,32.545,32.5881,32.545,32.56,7565,0.0,1.0
2024-01-05,32.57,32.67,32.55,32.55,10582,32.57,32.67,32.55,32.55,10582,0.0,1.0
2024-01-08,32.76,32.76,32.65,32.6589,168961,32.76,32.76,32.65,32.6589,168961,0.0,1.0
2024-01-09,32.73,32.765,32.68,32.71,373024,32.73,32.765,32.68,32.71,373024,0.0,1.0
2024-01-10,32.831,32.831,32.74,32.74,21418,32.831,32.831,32.74,32.74,21418,0.0,1.0
2024-01-11,32.8507,32.855,32.75,32.82,5623,32.8507,32.855,32.75,32.82,5623,0.0,1.0
2024-01-12,32.8748,32.91,32.82,32.8288,18186,32.8748,32.91,32.82,32.8288,18186,0.0,1.0
2024-01-16,32.8157,32.83,32.76,32.82,3353,32.8157,32.83,32.76,32.82,3353,0.0,1.0
2024-01-17,32.73,32.74,32.7,32.71,8147,32.73,32.74,32.7,32.71,8147,0.0,1.0
2024-01-18,32.8568,32.8568,32.7201,32.77,22787,32.8568,32.8568,32.7201,32.77,22787,0.0,1.0
2024-01-19,32.9956,33.0141,32.87,32.93,2559,32.9956,33.0141,32.87,32.93,2559,0.0,1.0
2024-01-22,33.0396,33.0396,32.98,33.0302,55732,33.0396,33.0396,32.98,33.0302,55732,0.0,1.0
2024-01-23,33.04,33.07,33.01,33.02,21842,33.04,33.07,33.01,33.02,21842,0.0,1.0
2024-01-24,33.05,33.098,33.0305,33.09,12118,33.05,33.098,33.0305,33.09,12118,0.0,1.0
2024-01-25,33.08,33.13,33.06,33.08,9515,33.08,33.13,33.06,33.08,9515,0.0,1.0
2024-01-26,33.1296,33.135,33.09,33.1,4915,33.1296,33.135,33.09,33.1,4915,0.0,1.0
2024-01-29,33.1451,33.15,33.1,33.15,5153,33.1451,33.15,33.1,33.15,5153,0.0,1.0
2024-01-30,33.1775,33.1775,33.14,33.14,2154,33.1775,33.1775,33.14,33.14,2154,0.0,1.0
2024-01-31,33.0694,33.14,33.04,33.14,2607,33.0694,33.14,33.04,33.14,2607,0.0,1.0
2024-02-01,33.1358,33.1358,33.12,33.12,874,33.1358,33.1358,33.12,33.12,874,0.0,1.0
2024-02-02,33.2352,33.2352,33.12,33.12,5347,33.2352,33.2352,33.12,33.12,5347,0.0,1.0
2024-02-05,33.2395,33.2395,33.16,33.19,114529,33.2395,33.2395,33.16,33.19,114529,0.0,1.0
2024-02-06,33.255,33.2797,33.235,33.235,629,33.255,33.2797,33.235,33.235,629,0.0,1.0
2024-02-07,33.3002,33.3002,33.2301,33.25,18186,33.3002,33.3002,33.2301,33.25,18186,0.0,1.0
2024-02-08,33.3028,33.3399,33.27,33.3062,1625,33.3028,33.3399,33.27,33.3062,1625,0.0,1.0
2024-02-09,33.3348,33.35,33.2801,33.29,1670,33.3348,33.35,33.2801,33.29,1670,0.0,1.0
2024-02-12,33.33,33.35,33.3001,33.32,7496,33.33,33.35,33.3001,33.32,7496,0.0,1.0
2024-02-13,33.2247,33.2699,33.18,33.2699,8059,33.2247,33.2699,33.18,33.2699,8059,0.0,1.0
2024-02-14,33.2954,33.32,33.27,33.29,913,33.2954,33.32,33.27,33.29,913,0.0,1.0
2024-02-15,33.3353,33.338,33.2801,33.3,13344,33.3353,33.338,33.2801,33.3,13344,0.0,1.0
2024-02-16,33.3501,33.355,33.31,33.31,17060,33.3501,33.355,33.31,33.31,17060,0.0,1.0
2024-02-20,33.3205,33.3273,33.28,33.3273,21802,33.3205,33.3273,33.28,33.3273,21802,0.0,1.0
2024-02-21,33.3,33.38,33.16,33.325,110502,33.3,33.38,33.16,33.325,110502,0.0,1.0
2024-02-22,33.39,33.46,33.361,33.39,27855,33.39,33.46,33.361,33.39,27855,0.0,1.0
2024-02-23,33.43,33.48,33.42,33.43,6845,33.43,33.48,33.42,33.43,6845,0.0,1.0
2024-02-26,33.43,33.46,33.43,33.46,77923,33.43,33.46,33.43,33.46,77923,0.0,1.0
2024-02-27,33.4677,33.51,33.44,33.49,2699,33.4677,33.51,33.44,33.49,2699,0.0,1.0
2024-02-28,33.47,33.4788,33.45,33.45,999,33.47,33.4788,33.45,33.45,999,0.0,1.0
2024-02-29,33.4899,33.4899,33.45,33.46,14499,33.4899,33.4899,33.45,33.46,14499,0.0,1.0
2024-03-01,33.5102,33.5355,33.49,33.5355,1373,33.5102,33.5355,33.49,33.5355,1373,0.0,1.0
2024-03-04,33.5,33.53,33.5,33.5,8924,33.5,33.53,33.5,33.5,8924,0.0,1.0
2024-03-05,33.4948,33.53,33.4501,33.53,7620,33.4948,33.53,33.4501,33.53,7620,0.0,1.0
2024-03-06,33.5201,33.53,33.5,33.5129,35589,33.5201,33.53,33.5,33.5129,35589,0.0,1.0
2024-03-07,33.5396,33.54,33.51,33.51,1231,33.5396,33.54,33.51,33.51,1231,0.0,1.0
2024-03-08,33.5398,33.55,33.5002,33.53,22665,33.5398,33.55,33.5002,33.53,22665,0.0,1.0
2024-03-11,33.527,33.555,33.527,33.555,1792,33.527,33.555,33.527,33.555,1792,0.0,1.0
2024-03-12,33.5852,33.5981,33.541,33.541,14057,33.5852,33.5981,33.541,33.541,14057,0.0,1.0
2024-03-13,33.59,33.61,33.56,33.58,73624,33.59,33.61,33.56,33.58,73624,0.0,1.0
2024-03-14,33.5652,33.57,33.5372,33.5372,2349,33.5652,33.57,33.5372,33.5372,2349,0.0,1.0
2024-03-15,33.56,33.6,33.56,33.56,2587,33.56,33.6,33.56,33.56,2587,0.0,1.0
2024-03-18,33.5947,33.61,33.42,33.42,5051,33.5947,33.61,33.42,33.42,5051,0.0,1.0
2024-03-19,33.59,33.61,33.5602,33.5602,2769,33.59,33.61,33.5602,33.5602,2769,0.0,1.0
2024-03-20,33.6198,33.65,33.6,33.6,29934,33.6198,33.65,33.6,33.6,29934,0.0,1.0
2024-03-21,33.6448,33.6448,33.5902,33.61,6601,33.6448,33.6448,33.5902,33.61,6601,0.0,1.0
2024-03-22,33.6548,33.66,33.6548,33.66,187,33.6548,33.66,33.6548,33.66,187,0.0,1.0
2024-03-25,33.66,33.66,33.62,33.66,10659,33.66,33.66,33.62,33.66,10659,0.0,1.0
2024-03-26,33.6639,33.6639,33.64,33.64,1380,33.6639,33.6639,33.64,33.64,1380,0.0,1.0
2024-03-27,33.6693,33.72,33.63,33.6623,13843,33.6693,33.72,33.63,33.6623,13843,0.0,1.0
2024-03-28,33.684,33.684,33.65,33.65,2758,33.684,33.684,33.65,33.65,2758,0.0,1.0
2024-04-01,33.7002,33.72,33.64,33.64,17539,33.7002,33.72,33.64,33.64,17539,0.0,1.0
2024-04-02,33.6995,33.714,33.67,33.67,1771,33.6995,33.714,33.67,33.67,1771,0.0,1.0
2024-04-03,33.73,33.74,33.6674,33.6674,41649,33.73,33.74,33.6674,33.6674,41649,0.0,1.0
2024-04-04,33.7192,33.74,33.68,33.69,5228,33.7192,33.74,33.68,33.69,5228,0.0,1.0
2024-04-05,33.72,33.75,33.6703,33.6703,19724,33.72,33.75,33.6703,33.6703,19724,0.0,1.0
2024-04-08,33.735,33.7401,33.69,33.71,2384,33.735,33.7401,33.69,33.71,2384,0.0,1.0
2024-04-09,33.7348,33.779,33.7,33.745,151945,33.7348,33.779,33.7,33.745,151945,0.0,1.0
2024-04-10,33.76,33.76,33.7401,33.7465,24388,33.76,33.76,33.7401,33.7465,24388,0.0,1.0
2024-04-11,33.77,33.79,33.74,33.76,13179,33.77,33.79,33.74,33.76,13179,0.0,1.0
2024-04-12,33.7701,33.81,33.73,33.81,13156,33.7701,33.81,33.73,33.81,13156,0.0,1.0
2024-04-15,33.7599,33.8,33.75,33.78,19064,33.7599,33.8,33.75,33.78,19064,0.0,1.0
2024-04-16,33.7649,33.8099,33.74,33.79,88048,33.7649,33.8099,33.74,33.79,88048,0.0,1.0
2024-04-17,33.7751,33.8194,33.73,33.8,34205,33.7751,33.8194,33.73,33.8,34205,0.0,1.0
2024-04-18,33.81,33.8299,33.74,33.81,154602,33.81,33.8299,33.74,33.81,154602,0.0,1.0
2024-04-19,33.83,33.8696,33.7992,33.86,1501245,33.83,33.8696,33.7992,33.86,1501245,0.0,1.0
2024-04-22,34.01,34.1093,33.83,33.95,633771,34.01,34.1093,33.83,33.95,633771,0.0,1.0
2024-04-23,34.2,34.23,34.08,34.09,170449,34.2,34.23,34.08,34.09,170449,0.0,1.0
2024-04-24,34.22,34.261,34.1215,34.25,177515,34.22,34.261,34.1215,34.25,177515,0.0,1.0
2024-04-25,34.13,34.22,33.91,34.2,465643,34.13,34.22,33.91,34.2,465643,0.0,1.0
2024-04-26,34.33,34.37,34.25,34.26,94941,34.33,34.37,34.25,34.26,94941,0.0,1.0
2024-04-29,34.41,34.41,34.29,34.39,131114,34.41,34.41,34.29,34.39,131114,0.0,1.0
2024-04-30,34.1153,34.3564,34.1153,34.325,39592,34.1153,34.3564,34.1153,34.325,39592,0.0,1.0
2024-05-01,33.99,34.31,33.99,34.09,37076,33.99,34.31,33.99,34.09,37076,0.0,1.0
2024-05-02,34.18,34.245,34.05,34.19,38269,34.18,34.245,34.05,34.19,38269,0.0,1.0
2024-05-03,34.45,34.4799,34.3512,34.46,119451,34.45,34.4799,34.3512,34.46,119451,0.0,1.0
2024-05-06,34.63,34.63,34.52,34.56,26841,34.63,34.63,34.52,34.56,26841,0.0,1.0
2024-05-07,34.67,34.69,34.5867,34.6,31646,34.67,34.69,34.5867,34.6,31646,0.0,1.0
2024-05-08,34.67,34.67,34.58,34.58,31513,34.67,34.67,34.58,34.58,31513,0.0,1.0
2024-05-09,34.75,34.75,34.6309,34.66,31153,34.75,34.75,34.6309,34.66,31153,0.0,1.0
2024-05-10,34.76,34.7895,34.7001,34.785,19014,34.76,34.7895,34.7001,34.785,19014,0.0,1.0
2024-05-13,34.78,34.85,34.73,34.85,20478,34.78,34.85,34.73,34.85,20478,0.0,1.0
2024-05-14,34.85,34.88,34.7316,34.79,24803,34.85,34.88,34.7316,34.79,24803,0.0,1.0
2024-05-15,35.07,35.09,34.9218,34.96,10396,35.07,35.09,34.9218,34.96,10396,0.0,1.0
2024-05-16,35.0269,35.09,34.9901,35.04,5063,35.0269,35.09,34.9901,35.04,5063,0.0,1.0
2024-05-17,35.03,35.08,34.99,35.04,12679,35.03,35.08,34.99,35.04,12679,0.0,1.0
2024-05-20,35.11,35.14,35.03,35.08,14326,35.11,35.14,35.03,35.08,14326,0.0,1.0
2024-05-21,35.16,35.16,35.0212,35.08,8644,35.16,35.16,35.0212,35.08,8644,0.0,1.0
2024-05-22,35.07,35.16,35.0169,35.14,53526,35.07,35.16,35.0169,35.14,53526,0.0,1.0
2024-05-23,34.9706,35.1285,34.97,35.1285,7243,34.9706,35.1285,34.97,35.1285,7243,0.0,1.0
2024-05-24,35.0999,35.1399,35.0711,35.1399,4908,35.0999,35.1399,35.0711,35.1399,4908,0.0,1.0
2024-05-28,35.0922,35.16,35.0551,35.1233,5600,35.0922,35.16,35.0551,35.1233,5600,0.0,1.0
2024-05-29,35.0247,35.05,35.0,35.0096,3477,35.0247,35.05,35.0,35.0096,3477,0.0,1.0
2024-05-30,34.9171,35.01,34.9171,34.9805,3912,34.9171,35.01,34.9171,34.9805,3912,0.0,1.0
2024-05-31,35.01,35.01,34.8012,34.92,16750,35.01,35.01,34.8012,34.92,16750,0.0,1.0
2024-06-03,35.0511,35.14,34.96,35.13,3556,35.0511,35.14,34.96,35.13,3556,0.0,1.0
2024-06-04,35.0901,35.0999,34.99,35.0999,3133,35.0901,35.0999,34.99,35.0999,3133,0.0,1.0
2024-06-05,35.2637,35.2637,35.1879,35.2099,6472,35.2637,35.2637,35.1879,35.2099,6472,0.0,1.0
2024-06-06,35.2772,35.32,35.24,35.3,58937,35.2772,35.32,35.24,35.3,58937,0.0,1.0
2024-06-07,35.3045,35.31,35.29,35.29,378,35.3045,35.31,35.29,35.29,378,0.0,1.0
2024-06-10,35.3052,35.3052,35.22,35.22,2047,35.3052,35.3052,35.22,35.22,2047,0.0,1.0
2024-06-11,35.3414,35.37,35.286,35.29,1387,35.3414,35.37,35.286,35.29,1387,0.0,1.0
2024-06-12,35.4911,35.63,35.42,35.63,11827,35.4911,35.63,35.42,35.63,11827,0.0,1.0
2024-06-13,35.5144,35.5144,35.43,35.49,3559,35.5144,35.5144,35.43,35.49,3559,0.0,1.0
2024-06-14,35.5052,35.53,35.45,35.45,4119,35.5052,35.53,35.45,35.45,4119,0.0,1.0
2024-06-17,35.6161,35.65,35.505,35.53,1793,35.6161,35.65,35.505,35.53,1793,0.0,1.0
2024-06-18,35.6503,35.6503,35.59,35.59,3761,35.6503,35.6503,35.59,35.59,3761,0.0,1.0
2024-06-20,35.6232,35.69,35.56,35.65,129609,35.6232,35.69,35.56,35.65,129609,0.0,1.0
2024-06-21,35.6048,35.6581,35.57,35.57,3708,35.6048,35.6581,35.57,35.57,3708,0.0,1.0
2024-06-24,35.5635,35.645,35.55,35.63,273328,35.5635,35.645,35.55,35.63,273328,0.0,1.0
2024-06-25,35.619,35.63,35.5703,35.61,3312,35.619,35.63,35.5703,35.61,3312,0.0,1.0
2024-06-26,35.6454,35.6454,35.57,35.64,2535,35.6454,35.6454,35.57,35.64,2535,0.0,1.0
2024-06-27,35.6758,35.7099,35.6406,35.68,8645,35.6758,35.7099,35.6406,35.68,8645,0.0,1.0
2024-06-28,35.6611,35.755,35.65,35.72,4733,35.6611,35.755,35.65,35.72,4733,0.0,1.0
2024-07-01,35.7065,35.7099,35.61,35.63,13523,35.7065,35.7099,35.61,35.63,13523,0.0,1.0
2024-07-02,35.7858,35.7858,35.6401,35.78,58057,35.7858,35.7858,35.6401,35.78,58057,0.0,1.0
2024-07-03,35.82,35.82,35.79,35.8,790,35.82,35.82,35.79,35.8,790,0.0,1.0
2024-07-05,35.9243,35.9243,35.88,35.88,728,35.9243,35.9243,35.88,35.88,728,0.0,1.0
2024-07-08,35.9281,35.935,35.91,35.935,1777,35.9281,35.935,35.91,35.935,1777,0.0,1.0
2024-07-09,35.9551,35.98,35.94,35.98,26068,35.9551,35.98,35.94,35.98,26068,0.0,1.0
2024-07-10,36.0242,36.0242,35.91,35.93,13939,36.0242,36.0242,35.91,35.93,13939,0.0,1.0
2024-07-11,36.0,36.045,35.94,36.045,3224,36.0,36.045,35.94,36.045,3224,0.0,1.0
2024-07-12,36.0296,36.14,36.0296,36.09,2379,36.0296,36.14,36.0296,36.09,2379,0.0,1.0
2024-07-15,36.0456,36.15,36.0,36.01,19525,36.0456,36.15,36.0,36.01,19525,0.0,1.0
2024-07-16,36.1152,36.14,36.02,36.02,19009,36.1152,36.14,36.02,36.02,19009,0.0,1.0
2024-07-17,35.955,35.955,35.9211,35.9211,5533,35.955,35.955,35.9211,35.9211,5533,0.0,1.0
2024-07-18,35.8598,36.0099,35.825,35.8901,14043,35.8598,36.0099,35.825,35.8901,14043,0.0,1.0
2024-07-19,35.7746,35.84,35.75,35.84,1294,35.7746,35.84,35.75,35.84,1294,0.0,1.0
2024-07-22,35.8823,35.95,35.84,35.9113,1092,35.8823,35.95,35.84,35.9113,1092,0.0,1.0
2024-07-23,35.9431,36.01,35.93,35.97,7465,35.9431,36.01,35.93,35.97,7465,0.0,1.0
2024-07-24,35.6015,35.74,35.6015,35.74,8328,35.6015,35.74,35.6015,35.74,8328,0.0,1.0
2024-07-25,35.5439,35.6427,35.5411,35.5411,1508,35.5439,35.6427,35.5411,35.5411,1508,0.0,1.0
2024-07-26,35.6975,35.7316,35.61,35.61,3533,35.6975,35.7316,35.61,35.61,3533,0.0,1.0
2024-07-29,35.7554,35.81,35.6707,35.72,27520,35.7554,35.81,35.6707,35.72,27520,0.0,1.0
2024-07-30,35.699,35.7771,35.62,35.71,2556,35.699,35.7771,35.62,35.71,2556,0.0,1.0
2024-07-31,35.9216,35.96,35.86,35.86,9046,35.9216,35.96,35.86,35.86,9046,0.0,1.0
2024-08-01,35.6824,35.765,35.6545,35.765,3385,35.6824,35.765,35.6545,35.765,3385,0.0,1.0
2024-08-02,35.3884,35.55,35.23,35.55,6081,35.3884,35.55,35.23,35.55,6081,0.0,1.0
2024-08-05,34.8046,35.0001,34.18,34.18,158084,34.8046,35.0001,34.18,34.18,158084,0.0,1.0
2024-08-06,35.1244,35.33,34.81,34.81,9052,35.1244,35.33,34.81,34.81,9052,0.0,1.0
2024-08-07,34.9643,35.41,34.9643,35.41,7222,34.9643,35.41,34.9643,35.41,7222,0.0,1.0
2024-08-08,35.34,35.3991,35.1109,35.1109,22658,35.34,35.3991,35.1109,35.1109,22658,0.0,1.0
2024-08-09,35.492,35.54,35.415,35.42,3172,35.492,35.54,35.415,35.42,3172,0.0,1.0
2024-08-12,35.5161,35.6,35.5161,35.5351,3591,35.5161,35.6,35.5161,35.5351,3591,0.0,1.0
2024-08-13,35.7859,35.7859,35.58,35.58,2943,35.7859,35.7859,35.58,35.58,2943,0.0,1.0
2024-08-14,35.8816,35.8816,35.795,35.85,22635,35.8816,35.8816,35.795,35.85,22635,0.0,1.0
2024-08-15,36.07,36.1158,36.05,36.1,4773,36.07,36.1158,36.05,36.1,4773,0.0,1.0
2024-08-16,36.1268,36.17,36.03,36.09,10351,36.1268,36.17,36.03,36.09,10351,0.0,1.0
2024-08-19,36.2347,36.2347,36.1601,36.18,5779,36.2347,36.2347,36.1601,36.18,5779,0.0,1.0
2024-08-20,36.2524,36.3499,36.206,36.3499,10521,36.2524,36.3499,36.206,36.3499,10521,0.0,1.0
2024-08-21,36.2609,36.2609,36.17,36.17,186158,36.2609,36.2609,36.17,36.17,186158,0.0,1.0
2024-08-22,36.1604,36.255,36.15,36.255,8366,36.1604,36.255,36.15,36.255,8366,0.0,1.0
2024-08-23,36.341,36.341,36.235,36.27,5119,36.341,36.341,36.235,36.27,5119,0.0,1.0
2024-08-26,36.34,36.34,36.2596,36.305,2072,36.34,36.34,36.2596,36.305,2072,0.0,1.0
2024-08-27,36.3406,36.36,36.2701,36.33,2788,36.3406,36.36,36.2701,36.33,2788,0.0,1.0
2024-08-28,36.2663,36.4299,36.1747,36.28,2366,36.2663,36.4299,36.1747,36.28,2366,0.0,1.0
2024-08-29,36.283,36.4099,36.283,36.32,5019,36.283,36.4099,36.283,36.32,5019,0.0,1.0
2024-08-30,36.4,36.4699,36.29,36.3,6615,36.4,36.4699,36.29,36.3,6615,0.0,1.0
2024-09-03,36.0783,36.3,36.0783,36.3,5621,36.0783,36.3,36.0783,36.3,5621,0.0,1.0
2024-09-04,36.0749,36.1,36.01,36.07,57373,36.0749,36.1,36.01,36.07,57373,0.0,1.0
2024-09-05,36.0426,36.135,35.99,36.135,3544,36.0426,36.135,35.99,36.135,3544,0.0,1.0
2024-09-06,35.7906,35.87,35.7906,35.87,4652,35.7906,35.87,35.7906,35.87,4652,0.0,1.0
2024-09-09,35.986,35.99,35.89,35.89,5177,35.986,35.99,35.89,35.89,5177,0.0,1.0
2024-09-10,36.0727,36.0999,36.015,36.0999,932,36.0727,36.0999,36.015,36.0999,932,0.0,1.0
2024-09-11,36.2151,36.2151,35.96,35.96,4528,36.2151,36.2151,35.96,35.96,4528,0.0,1.0
2024-09-12,36.3171,36.34,36.17,36.19,4054,36.3171,36.34,36.17,36.19,4054,0.0,1.0
2024-09-13,36.4069,36.45,36.3972,36.45,749,36.4069,36.45,36.3972,36.45,749,0.0,1.0
2024-09-16,36.42,36.45,36.38,36.38,1690,36.42,36.45,36.38,36.38,1690,0.0,1.0
2024-09-17,36.4359,36.5292,36.42,36.44,2239,36.4359,36.5292,36.42,36.44,2239,0.0,1.0
2024-09-18,36.4347,36.63,36.3868,36.3868,3668,36.4347,36.63,36.3868,36.3868,3668,0.0,1.0
2024-09-19,36.6368,36.69,36.5816,36.69,6275,36.6368,36.69,36.5816,36.69,6275,0.0,1.0
2024-09-20,36.6334,36.6339,36.5501,36.632,2244,36.6334,36.6339,36.5501,36.632,2244,0.0,1.0
2024-09-23,36.6742,36.7,36.61,36.61,10508,36.6742,36.7,36.61,36.61,10508,0.0,1.0
2024-09-24,36.7058,36.79,36.62,36.79,5380,36.7058,36.79,36.62,36.79,5380,0.0,1.0
2024-09-25,36.6778,36.71,36.67,36.67,11437,36.6778,36.71,36.67,36.67,11437,0.0,1.0
2024-09-26,36.7148,36.769,36.67,36.769,7717,36.7148,36.769,36.67,36.769,7717,0.0,1.0
2024-09-27,36.6973,36.72,36.6973,36.7,637,36.6973,36.72,36.6973,36.7,637,0.0,1.0
2024-09-30,36.7399,36.7399,36.63,36.65,6377,36.7399,36.7399,36.63,36.65,6377,0.0,1.0
2024-10-01,36.623,36.7283,36.58,36.66,19154,36.623,36.7283,36.58,36.66,19154,0.0,1.0
2024-10-02,36.6599,36.66,36.5609,36.59,2726,36.6599,36.66,36.5609,36.59,2726,0.0,1.0
2024-10-03,36.5995,36.635,36.55,36.59,88670,36.5995,36.635,36.55,36.59,88670,0.0,1.0
2024-10-04,36.6961,36.6961,36.59,36.63,3719,36.6961,36.6961,36.59,36.63,3719,0.0,1.0
2024-10-07,36.56,36.6815,36.55,36.6622,14475,36.56,36.6815,36.55,36.6622,14475,0.0,1.0
2024-10-08,36.694,36.71,36.58,36.585,1224,36.694,36.71,36.58,36.585,1224,0.0,1.0
2024-10-09,36.7691,36.7799,36.58,36.58,22895,36.7691,36.7799,36.58,36.58,22895,0.0,1.0
2024-10-10,36.7539,36.81,36.6909,36.79,5201,36.7539,36.81,36.6909,36.79,5201,0.0,1.0
2024-10-11,36.8251,36.8488,36.76,36.84,918,36.8251,36.8488,36.76,36.84,918,0.0,1.0
2024-10-14,36.9149,36.9599,36.86,36.895,1034,36.9149,36.9599,36.86,36.895,1034,0.0,1.0
2024-10-15,36.8399,36.9138,36.83,36.9,5177,36.8399,36.9138,36.83,36.9,5177,0.0,1.0
2024-10-16,36.8966,36.93,36.79,36.93,4854,36.8966,36.93,36.79,36.93,4854,0.0,1.0
2024-10-17,36.9157,36.961,36.875,36.9292,1382,36.9157,36.961,36.875,36.9292,1382,0.0,1.0
2024-10-18,36.9852,36.9852,36.935,36.97,1886,36.9852,36.9852,36.935,36.97,1886,0.0,1.0
2024-10-21,36.9655,36.9655,36.89,36.94,10085,36.9655,36.9655,36.89,36.94,10085,0.0,1.0
2024-10-22,36.9971,36.9971,36.89,36.89,5157,36.9971,36.9971,36.89,36.89,5157,0.0,1.0
2024-10-23,36.9399,36.97,36.82,36.97,6056,36.9399,36.97,36.82,36.97,6056,0.0,1.0
2024-10-24,36.9178,37.02,36.87,37.02,6016,36.9178,37.02,36.87,37.02,6016,0.0,1.0
2024-10-25,36.9069,37.0899,36.88,37.07,19411,36.9069,37.0899,36.88,37.07,19411,0.0,1.0
2024-10-28,36.9618,37.1,36.932,37.1,4460,36.9618,37.1,36.932,37.1,4460,0.0,1.0
2024-10-29,36.97,37.04,36.94,36.96,7816,36.97,37.04,36.94,36.96,7816,0.0,1.0
2024-10-30,36.9407,37.04,36.92,36.9946,7526,36.9407,37.04,36.92,36.9946,7526,0.0,1.0
2024-10-31,36.7382,36.89,36.7101,36.89,8589,36.7382,36.89,36.7101,36.89,8589,0.0,1.0
2024-11-01,36.7211,36.84,36.7211,36.84,4948,36.7211,36.84,36.7211,36.84,4948,0.0,1.0
2024-11-04,36.773,36.8259,36.7201,36.76,5399,36.773,36.8259,36.7201,36.76,5399,0.0,1.0
2024-11-05,36.9303,36.98,36.77,36.77,3815,36.9303,36.98,36.77,36.77,3815,0.0,1.0
2024-11-06,37.2097,37.2097,36.79,36.79,94835,37.2097,37.2097,36.79,36.79,94835,0.0,1.0
2024-11-07,37.2706,37.2706,37.22,37.23,1904,37.2706,37.2706,37.22,37.23,1904,0.0,1.0
2024-11-08,37.3247,37.41,37.29,37.41,8550,37.3247,37.41,37.29,37.41,8550,0.0,1.0
2024-11-11,37.3203,37.3799,37.29,37.29,4178,37.3203,37.3799,37.29,37.29,4178,0.0,1.0
2024-11-12,37.322,37.325,37.22,37.22,5738,37.322,37.325,37.22,37.22,5738,0.0,1.0
2024-11-13,37.3384,37.41,37.27,37.41,10423,37.3384,37.41,37.27,37.41,10423,0.0,1.0
2024-11-14,37.2952,37.325,37.2785,37.3,13958,37.2952,37.325,37.2785,37.3,13958,0.0,1.0
2024-11-15,37.1501,37.205,37.1207,37.18,14270,37.1501,37.205,37.1207,37.18,14270,0.0,1.0
2024-11-18,37.2308,37.27,37.15,37.15,15658,37.2308,37.27,37.15,37.15,15658,0.0,1.0
2024-11-19,37.25,37.3,37.15,37.15,16751,37.25,37.3,37.15,37.15,16751,0.0,1.0
2024-11-20,37.2431,37.3,37.12,37.3,4445,37.2431,37.3,37.12,37.3,4445,0.0,1.0
2024-11-21,37.2699,37.3,37.1925,37.3,7093,37.2699,37.3,37.1925,37.3,7093,0.0,1.0
2024-11-22,37.3652,37.3899,37.291,37.3,4216,37.3652,37.3899,37.291,37.3,4216,0.0,1.0
2024-11-25,37.413,37.53,37.36,37.53,2025,37.413,37.53,37.36,37.53,2025,0.0,1.0
2024-11-26,37.4559,37.4559,37.3,37.3,5200,37.4559,37.4559,37.3,37.3,5200,0.0,1.0
2024-11-27,37.42,37.5499,37.4,37.5499,13814,37.42,37.5499,37.4,37.5499,13814,0.0,1.0
2024-11-29,37.52,37.52,37.44,37.44,241,37.52,37.52,37.44,37.44,241,0.0,1.0
2024-12-02,37.5058,37.56,37.472,37.52,3590,37.5058,37.56,37.472,37.52,3590,0.0,1.0
2024-12-03,37.5345,37.5799,37.48,37.49,9912,37.5345,37.5799,37.48,37.49,9912,0.0,1.0
2024-12-04,37.57,37.63,37.5111,37.63,11968,37.57,37.63,37.5111,37.63,11968,0.0,1.0
2024-12-05,37.5598,37.575,37.52,37.53,1804,37.5598,37.575,37.52,37.53,1804,0.0,1.0
2024-12-06,37.5872,37.67,37.5872,37.67,628,37.5872,37.67,37.5872,37.67,628,0.0,1.0
2024-12-09,37.5443,37.66,37.52,37.66,3922,37.5443,37.66,37.52,37.66,3922,0.0,1.0
2024-12-10,37.5398,37.65,37.5,37.65,8861,37.5398,37.65,37.5,37.65,8861,0.0,1.0
2024-12-11,37.5902,37.6448,37.5,37.5,7577,37.5902,37.6448,37.5,37.5,7577,0.0,1.0
2024-12-12,37.5657,37.64,37.52,37.55,18848,37.5657,37.64,37.52,37.55,18848,0.0,1.0
2024-12-13,37.58,37.7,37.52,37.7,103030,37.58,37.7,37.52,37.7,103030,0.0,1.0
2024-12-16,37.56,37.63,37.55,37.62,1579,37.56,37.63,37.55,37.62,1579,0.0,1.0
2024-12-17,37.5745,37.61,37.53,37.59,4880,37.5745,37.61,37.53,37.59,4880,0.0,1.0
2024-12-18,37.2821,37.6,37.2821,37.589,1175,37.2821,37.6,37.2821,37.589,1175,0.0,1.0
2024-12-19,37.2299,37.37,37.19,37.31,52393,37.2299,37.37,37.19,37.31,52393,0.0,1.0
2024-12-20,37.3933,37.47,37.22,37.22,12749,37.3933,37.47,37.22,37.22,12749,0.0,1.0
2024-12-23,37.5239,37.5299,37.34,37.5,20167,37.5239,37.5299,37.34,37.5,20167,0.0,1.0
2024-12-24,37.6198,37.6599,37.51,37.51,187663,37.6198,37.6599,37.51,37.51,187663,0.0,1.0
2024-12-26,37.66,37.67,37.57,37.66,479492,37.66,37.67,37.57,37.66,479492,0.0,1.0
2024-12-27,37.565,37.63,37.4525,37.63,4808,37.565,37.63,37.4525,37.63,4808,0.0,1.0
2024-12-30,37.5,37.58,37.38,37.5,5876,37.5,37.58,37.38,37.5,5876,0.0,1.0
2024-12-31,37.49,37.6,37.41,37.6,8416,37.49,37.6,37.41,37.6,8416,0.0,1.0
2025-01-02,37.4543,37.57,37.37,37.56,10243,37.4543,37.57,37.37,37.56,10243,0.0,1.0
2025-01-03,37.62,37.64,37.49,37.61,2831,37.62,37.64,37.49,37.61,2831,0.0,1.0
2025-01-06,37.62,37.73,37.59,37.59,20647,37.62,37.73,37.59,37.59,20647,0.0,1.0
2025-01-07,37.5594,37.63,37.5594,37.6181,2229,37.5594,37.63,37.5594,37.6181,2229,0.0,1.0
2025-01-08,37.5596,37.5923,37.515,37.5154,2295,37.5596,37.5923,37.515,37.5154,2295,0.0,1.0
2025-01-10,37.4246,37.6,37.41,37.47,10911,37.4246,37.6,37.41,37.47,10911,0.0,1.0
2025-01-13,37.4719,37.4719,37.33,37.4,4326,37.4719,37.4719,37.33,37.4,4326,0.0,1.0
2025-01-14,37.463,37.5599,37.4146,37.46,4254,37.463,37.5599,37.4146,37.46,4254,0.0,1.0
2025-01-15,37.7,37.75,37.64,37.75,3373,37.7,37.75,37.64,37.75,3373,0.0,1.0
2025-01-16,37.7149,37.83,37.6905,37.83,2698,37.7149,37.83,37.6905,37.83,2698,0.0,1.0
2025-01-17,37.8499,37.8499,37.76,37.8377,13721,37.8499,37.8499,37.76,37.8377,13721,0.0,1.0
2025-01-21,37.84,37.8999,37.64,37.64,51148,37.84,37.8999,37.64,37.64,51148,0.0,1.0
2025-01-22,37.895,37.9699,37.8708,37.925,8276,37.895,37.9699,37.8708,37.925,8276,0.0,1.0
2025-01-23,37.91,37.99,37.8601,37.99,10292,37.91,37.99,37.8601,37.99,10292,0.0,1.0
2025-01-24,37.95,38.04,37.89,38.04,12688,37.95,38.04,37.89,38.04,12688,0.0,1.0
2025-01-27,37.79,37.9,37.76,37.9,3752,37.79,37.9,37.76,37.9,3752,0.0,1.0
2025-01-28,37.9,37.93,37.8103,37.93,7937,37.9,37.93,37.8103,37.93,7937,0.0,1.0
2025-01-29,37.8798,37.93,37.87,37.8974,4950,37.8798,37.93,37.87,37.8974,4950,0.0,1.0
2025-01-30,37.9289,38.04,37.8611,38.04,8087,37.9289,38.04,37.8611,38.04,8087,0.0,1.0
2025-01-31,37.9098,38.09,37.9098,38.09,2545,37.9098,38.09,37.9098,38.09,2545,0.0,1.0
2025-02-03,37.8399,37.88,37.71,37.71,39035,37.8399,37.88,37.71,37.71,39035,0.0,1.0
2025-02-04,37.9309,37.98,37.8712,37.94,6912,37.9309,37.98,37.8712,37.94,6912,0.0,1.0
2025-02-05,37.95,38.0,37.89,38.0,10844,37.95,38.0,37.89,38.0,10844,0.0,1.0
2025-02-06,37.985,37.99,37.9301,37.9301,1397,37.985,37.99,37.9301,37.9301,1397,0.0,1.0
2025-02-07,37.92,38.0104,37.92,38.0,7214,37.92,38.0104,37.92,38.0,7214,0.0,1.0
2025-02-10,38.0044,38.0044,37.95,37.95,4628,38.0044,38.0044,37.95,37.95,4628,0.0,1.0
2025-02-11,38.0224,38.06,37.981,38.0599,3362,38.0224,38.06,37.981,38.0599,3362,0.0,1.0
2025-02-12,38.0199,38.07,37.9701,37.98,6436,38.0199,38.07,37.9701,37.98,6436,0.0,1.0
2025-02-13,38.0418,38.17,38.02,38.17,6772,38.0418,38.17,38.02,38.17,6772,0.0,1.0
2025-02-14,38.1004,38.21,38.05,38.21,4085,38.1004,38.21,38.05,38.21,4085,0.0,1.0
2025-02-18,38.1002,38.118,38.0573,38.07,6281,38.1002,38.118,38.0573,38.07,6281,0.0,1.0
2025-02-19,38.1439,38.1596,38.08,38.08,16794,38.1439,38.1596,38.08,38.08,16794,0.0,1.0
2025-02-20,38.105,38.27,38.07,38.27,5617,38.105,38.27,38.07,38.27,5617,0.0,1.0
2025-02-21,38.02,38.17,37.98,38.17,11573,38.02,38.17,37.98,38.17,11573,0.0,1.0
2025-02-24,37.9998,38.15,37.9509,38.15,35063,37.9998,38.15,37.9509,38.15,35063,0.0,1.0
2025-02-25,37.9625,38.12,37.87,38.12,17918,37.9625,38.12,37.87,38.12,17918,0.0,1.0
2025-02-26,37.97,38.07,37.94,38.02,18915,37.97,38.07,37.94,38.02,18915,0.0,1.0
2025-02-27,37.8341,38.1399,37.8341,38.1399,10979,37.8341,38.1399,37.8341,38.1399,10979,0.0,1.0
2025-02-28,37.9943,37.9943,37.79,37.8,13980,37.9943,37.9943,37.79,37.8,13980,0.0,1.0
2025-03-03,37.76,38.04,37.76,38.04,4884,37.76,38.04,37.76,38.04,4884,0.0,1.0
2025-03-04,37.6735,37.81,37.54,37.71,7461,37.6735,37.81,37.54,37.71,7461,0.0,1.0
2025-03-05,37.8341,37.8999,37.66,37.78,6079,37.8341,37.8999,37.66,37.78,6079,0.0,1.0
2025-03-06,37.5642,37.783,37.51,37.78,13946,37.5642,37.783,37.51,37.78,13946,0.0,1.0
2025-03-07,37.7041,37.7041,37.43,37.48,9271,37.7041,37.7041,37.43,37.48,9271,0.0,1.0
2025-03-10,37.241,37.56,37.12,37.56,52533,37.241,37.56,37.12,37.56,52533,0.0,1.0
2025-03-11,37.1464,37.31,36.99,37.31,9080,37.1464,37.31,36.99,37.31,9080,0.0,1.0
2025-03-12,37.2598,37.35,37.011,37.21,9729,37.2598,37.35,37.011,37.21,9729,0.0,1.0
2025-03-13,36.9553,37.2,36.87,37.16,6371,36.9553,37.2,36.87,37.16,6371,0.0,1.0
2025-03-14,37.4716,37.4716,37.14,37.26,29831,37.4716,37.4716,37.14,37.26,29831,0.0,1.0
2025-03-17,37.6352,37.675,37.38,37.38,89330,37.6352,37.675,37.38,37.38,89330,0.0,1.0
2025-03-18,37.4099,37.42,37.36,37.41,15804,37.4099,37.42,37.36,37.41,15804,0.0,1.0
2025-03-19,37.671,37.671,37.47,37.5499,9776,37.671,37.671,37.47,37.5499,9776,0.0,1.0
2025-03-20,37.6469,37.747,37.56,37.62,23470,37.6469,37.747,37.56,37.62,23470,0.0,1.0
2025-03-21,37.6774,37.6774,37.43,37.58,701470,37.6774,37.6774,37.43,37.58,701470,0.0,1.0
2025-03-24,38.0239,38.0637,37.91,37.91,72798,38.0239,38.0637,37.91,37.91,72798,0.0,1.0
2025-03-25,38.0629,38.0763,37.9906,38.02,185930,38.0629,38.0763,37.9906,38.02,185930,0.0,1.0
2025-03-26,37.83,38.03,37.8,38.03,601679,37.83,38.03,37.8,38.03,601679,0.0,1.0
2025-03-27,37.8564,37.91,37.8,37.8,3000,37.8564,37.91,37.8,37.8,3000,0.0,1.0
2025-03-28,37.36,37.77,37.36,37.77,230486,37.36,37.77,37.36,37.77,230486,0.0,1.0
2025-03-31,37.5653,37.5653,36.97,37.21,6410,37.5653,37.5653,36.97,37.21,6410,0.0,1.0
2025-04-01,37.6437,37.6699,37.45,37.48,11677,37.6437,37.6699,37.45,37.48,11677,0.0,1.0
2025-04-02,37.77,37.88,37.48,37.48,12125,37.77,37.88,37.48,37.48,12125,0.0,1.0
2025-04-03,36.5083,37.0299,36.5083,37.0299,16103,36.5083,37.0299,36.5083,37.0299,16103,0.0,1.0
2025-04-04,34.99,35.92,34.99,35.92,21371,34.99,35.92,34.99,35.92,21371,0.0,1.0
2025-04-07,35.0,35.77,34.11,34.43,84175,35.0,35.77,34.11,34.43,84175,0.0,1.0
2025-04-08,34.72,35.9,34.45,35.63,31072,34.72,35.9,34.45,35.63,31072,0.0,1.0
2025-04-09,36.79,36.79,34.55,34.805,86710,36.79,36.79,34.55,34.805,86710,0.0,1.0
2025-04-10,35.92,36.35,35.52,36.35,18049,35.92,36.35,35.52,36.35,18049,0.0,1.0
2025-04-11,36.35,36.37,35.685,35.79,14898,36.35,36.37,35.685,35.79,14898,0.0,1.0
2025-04-14,36.59,36.865,36.37,36.865,10023,36.59,36.865,36.37,36.865,10023,0.0,1.0
2025-04-15,36.41,36.7602,36.3701,36.48,52491,36.41,36.7602,36.3701,36.48,52491,0.0,1.0
2025-04-16,35.59,36.259,35.3537,36.1,14531,35.59,36.259,35.3537,36.1,14531,0.0,1.0
2025-04-17,35.69,35.9899,35.52,35.82,195171,35.69,35.9899,35.52,35.82,195171,0.0,1.0
2025-04-21,35.3,35.61,35.02,35.61,511455,35.3,35.61,35.02,35.61,511455,0.0,1.0
2025-04-22,35.73,35.78,35.42,35.56,174723,35.73,35.78,35.42,35.56,174723,0.0,1.0
2025-04-23,35.99,36.27,35.89,36.22,132034,35.99,36.27,35.89,36.22,132034,0.0,1.0
2025-04-24,36.32,36.36,36.0,36.14,59457,36.32,36.36,36.0,36.14,59457,0.0,1.0
2025-04-25,36.49,36.51,36.25,36.335,57076,36.49,36.51,36.25,36.335,57076,0.0,1.0
2025-04-28,36.52,36.6,36.31,36.6,50981,36.52,36.6,36.31,36.6,50981,0.0,1.0
2025-04-29,36.63,36.6599,36.4299,36.45,46799,36.63,36.6599,36.4299,36.45,46799,0.0,1.0
2025-04-30,36.6,36.63,36.2188,36.49,44133,36.6,36.63,36.2188,36.49,44133,0.0,1.0
2025-05-01,36.73,36.86,36.7,36.86,19218,36.73,36.86,36.7,36.86,19218,0.0,1.0
2025-05-02,36.92,36.97,36.825,36.97,13633,36.92,36.97,36.825,36.97,13633,0.0,1.0
2025-05-05,36.81,36.9199,36.68,36.68,7283,36.81,36.9199,36.68,36.68,7283,0.0,1.0
2025-05-06,36.71,36.78,36.67,36.67,30091,36.71,36.78,36.67,36.67,30091,0.0,1.0
2025-05-07,36.77,36.8,36.63,36.8,26312,36.77,36.8,36.63,36.8,26312,0.0,1.0
2025-05-08,36.88,36.99,36.71,36.91,17428,36.88,36.99,36.71,36.91,17428,0.0,1.0
2025-05-09,36.87,37.0,36.82,37.0,6993,36.87,37.0,36.82,37.0,6993,0.0,1.0
2025-05-12,37.3611,37.4,37.23,37.4,9043,37.3611,37.4,37.23,37.4,9043,0.0,1.0
2025-05-13,37.4899,37.54,37.37,37.4699,12938,37.4899,37.54,37.37,37.4699,12938,0.0,1.0
2025-05-14,37.51,37.59,37.45,37.59,5239,37.51,37.59,37.45,37.59,5239,0.0,1.0
2025-05-15,37.6,37.6,37.475,37.475,13818,37.6,37.6,37.475,37.475,13818,0.0,1.0
2025-05-16,37.633,37.73,37.58,37.73,9083,37.633,37.73,37.58,37.73,9083,0.0,1.0
2025-05-19,37.59,37.6542,37.43,37.43,5946,37.59,37.6542,37.43,37.43,5946,0.0,1.0
2025-05-20,37.56,37.72,37.53,37.72,2690,37.56,37.72,37.53,37.72,2690,0.0,1.0
2025-05-21,37.42,37.62,37.35,37.51,20658,37.42,37.62,37.35,37.51,20658,0.0,1.0
2025-05-22,37.34,37.49,37.3106,37.3106,4002,37.34,37.49,37.3106,37.3106,4002,0.0,1.0
2025-05-23,37.25,37.35,37.25,37.2784,2510,37.25,37.35,37.25,37.2784,2510,0.0,1.0
2025-05-27,37.5705,37.61,37.53,37.56,2510,37.5705,37.61,37.53,37.56,2510,0.0,1.0
2025-05-28,37.55,37.62,37.47,37.5866,6852,37.55,37.62,37.47,37.5866,6852,0.0,1.0
2025-05-29,37.5552,37.75,37.5,37.75,17725,37.5552,37.75,37.5,37.75,17725,0.0,1.0
2025-05-30,37.55,37.5693,37.43,37.5693,6216,37.55,37.5693,37.43,37.5693,6216,0.0,1.0
2025-06-02,37.7,37.7,37.57,37.57,6381,37.7,37.7,37.57,37.57,6381,0.0,1.0
2025-06-03,37.7265,37.76,37.62,37.63,6031,37.7265,37.76,37.62,37.63,6031,0.0,1.0
2025-06-04,37.731,37.76,37.7001,37.76,1083,37.731,37.76,37.7001,37.76,1083,0.0,1.0
2025-06-05,37.6598,37.83,37.65,37.81,2625,37.6598,37.83,37.65,37.81,2625,0.0,1.0
2025-06-06,37.8057,37.9099,37.78,37.9099,2542,37.8057,37.9099,37.78,37.9099,2542,0.0,1.0
2025-06-09,37.8331,37.8982,37.8331,37.835,974,37.8331,37.8982,37.8331,37.835,974,0.0,1.0
2025-06-10,37.93,37.93,37.79,37.9,4551,37.93,37.93,37.79,37.9,4551,0.0,1.0
2025-06-11,37.9,37.96,37.83,37.94,9537,37.9,37.96,37.83,37.94,9537,0.0,1.0
2025-06-12,37.9,37.94,37.87,37.94,2225,37.9,37.94,37.87,37.94,2225,0.0,1.0
2025-06-13,37.7442,37.8525,37.7442,37.85,2649,37.7442,37.8525,37.7442,37.85,2649,0.0,1.0
2025-06-16,37.8863,37.96,37.76,37.76,6586,37.8863,37.96,37.76,37.76,6586,0.0,1.0
2025-06-17,37.7853,37.9,37.78,37.9,5770,37.7853,37.9,37.78,37.9,5770,0.0,1.0
2025-06-18,37.8152,37.88,37.73,37.75,6037,37.8152,37.88,37.73,37.75,6037,0.0,1.0
2025-06-20,37.81,37.91,37.79,37.91,8795,37.81,37.91,37.79,37.91,8795,0.0,1.0
2025-06-23,37.9298,37.93,37.7601,37.89,3613,37.9298,37.93,37.7601,37.89,3613,0.0,1.0
2025-06-24,38.13,38.14,37.9985,38.07,214817,38.13,38.14,37.9985,38.07,214817,0.0,1.0
2025-06-25,38.1,38.24,38.042,38.24,497302,38.1,38.24,38.042,38.24,497302,0.0,1.0
2025-06-26,38.24,38.25,38.15,38.15,9477,38.24,38.25,38.15,38.15,9477,0.0,1.0
2025-06-27,38.2489,38.28,38.1313,38.28,2955,38.2489,38.28,38.1313,38.28,2955,0.0,1.0
2025-06-30,38.3094,38.3299,38.25,38.32,12533,38.3094,38.3299,38.25,38.32,12533,0.0,1.0
2025-07-01,38.32,38.38,38.2393,38.38,13388,38.32,38.38,38.2393,38.38,13388,0.0,1.0
2025-07-02,38.3346,38.3687,38.2711,38.32,1383,38.3346,38.3687,38.2711,38.32,1383,0.0,1.0
2025-07-03,38.37,38.47,38.34,38.47,9020,38.37,38.47,38.34,38.47,9020,0.0,1.0
2025-07-07,38.325,38.41,38.26,38.41,8605,38.325,38.41,38.26,38.41,8605,0.0,1.0
2025-07-08,38.29,38.379,38.2601,38.36,8674,38.29,38.379,38.2601,38.36,8674,0.0,1.0
2025-07-09,38.37,38.4466,38.3301,38.42,14907,38.37,38.4466,38.3301,38.42,14907,0.0,1.0
2025-07-10,38.4299,38.47,38.3701,38.405,3864,38.4299,38.47,38.3701,38.405,3864,0.0,1.0
2025-07-11,38.4057,38.4481,38.3514,38.3514,5807,38.4057,38.4481,38.3514,38.3514,5807,0.0,1.0
2025-07-14,38.37,38.4599,38.3608,38.4,5652,38.37,38.4599,38.3608,38.4,5652,0.0,1.0
2025-07-15,38.3761,38.466,38.3761,38.46,11737,38.3761,38.466,38.3761,38.46,11737,0.0,1.0
2025-07-16,38.3999,38.4361,38.325,38.42,5075,38.3999,38.4361,38.325,38.42,5075,0.0,1.0
2025-07-17,38.4495,38.45,38.36,38.43,2502,38.4495,38.45,38.36,38.43,2502,0.0,1.0
2025-07-18,38.42,38.51,38.42,38.5,3551,38.42,38.51,38.42,38.5,3551,0.0,1.0
2025-07-21,38.4917,38.5716,38.45,38.45,4797,38.4917,38.5716,38.45,38.45,4797,0.0,1.0
2025-07-22,38.52,38.54,38.4401,38.54,5905,38.52,38.54,38.4401,38.54,5905,0.0,1.0
2025-07-23,38.58,38.58,38.4901,38.56,3306,38.58,38.58,38.4901,38.56,3306,0.0,1.0
2025-07-24,38.6035,38.65,38.5701,38.5701,4105,38.6035,38.65,38.5701,38.5701,4105,0.0,1.0
2025-07-25,38.6595,38.72,38.6,38.72,4570,38.6595,38.72,38.6,38.72,4570,0.0,1.0
2025-07-28,38.6684,38.69,38.63,38.63,1291,38.6684,38.69,38.63,38.63,1291,0.0,1.0
2025-07-29,38.6557,38.79,38.6526,38.79,372588,38.6557,38.79,38.6526,38.79,372588,0.0,1.0
2025-07-30,38.6285,38.6999,38.58,38.68,4170,38.6285,38.6999,38.58,38.68,4170,0.0,1.0
2025-07-31,38.5973,38.66,38.5973,38.66,30308,38.5973,38.66,38.5973,38.66,30308,0.0,1.0
2025-08-01,38.47,38.64,38.39,38.64,21623,38.47,38.64,38.39,38.64,21623,0.0,1.0
2025-08-04,38.6258,38.64,38.57,38.57,20702,38.6258,38.64,38.57,38.57,20702,0.0,1.0
2025-08-05,38.61,38.75,38.57,38.75,13796,38.61,38.75,38.57,38.75,13796,0.0,1.0
2025-08-06,38.64,38.67,38.595,38.63,4403,38.64,38.67,38.595,38.63,4403,0.0,1.0
2025-08-07,38.6545,38.6545,38.601,38.641,17782,38.6545,38.6545,38.601,38.641,17782,0.0,1.0
2025-08-08,38.7354,38.7354,38.71,38.71,988,38.7354,38.7354,38.71,38.71,988,0.0,1.0
2025-08-11,38.7069,38.78,38.7069,38.78,6294,38.7069,38.78,38.7069,38.78,6294,0.0,1.0
2025-08-12,38.815,38.815,38.75,38.79,3031,38.815,38.815,38.75,38.79,3031,0.0,1.0
2025-08-13,38.8352,38.88,38.81,38.88,4828,38.8352,38.88,38.81,38.88,4828,0.0,1.0
2025-08-14,38.85,38.8988,38.7901,38.81,15415,38.85,38.8988,38.7901,38.81,15415,0.0,1.0
2025-08-15,38.8152,38.85,38.8001,38.85,13770,38.8152,38.85,38.8001,38.85,13770,0.0,1.0
2025-08-18,38.8343,38.85,38.82,38.82,3100,38.8343,38.85,38.82,38.82,3100,0.0,1.0
2025-08-19,38.7853,38.85,38.77,38.85,4161,38.7853,38.85,38.77,38.85,4161,0.0,1.0
2025-08-20,38.79,38.79,38.7,38.78,27775,38.79,38.79,38.7,38.78,27775,0.0,1.0
2025-08-21,38.76,38.77,38.71,38.735,47460,38.76,38.77,38.71,38.735,47460,0.0,1.0
2025-08-22,38.8978,38.92,38.76,38.76,6940,38.8978,38.92,38.76,38.76,6940,0.0,1.0
2025-08-25,38.8737,38.92,38.87,38.87,5356,38.8737,38.92,38.87,38.87,5356,0.0,1.0
2025-08-26,38.895,38.9,38.86,38.86,19563,38.895,38.9,38.86,38.86,19563,0.0,1.0
2025-08-27,38.9345,39.0,38.89,39.0,11752,38.9345,39.0,38.89,39.0,11752,0.0,1.0
2025-08-28,38.95,39.01,38.9101,38.93,54897,38.95,39.01,38.9101,38.93,54897,0.0,1.0
2025-08-29,38.9398,39.06,38.91,39.06,10264,38.9398,39.06,38.91,39.06,10264,0.0,1.0
2025-09-02,38.8863,38.8863,38.79,38.79,4267,38.8863,38.8863,38.79,38.79,4267,0.0,1.0
2025-09-03,38.9226,38.9226,38.88,38.9,5286,38.9226,38.9226,38.88,38.9,5286,0.0,1.0
2025-09-04,39.0,39.0,38.93,38.945,9070,39.0,39.0,38.93,38.945,9070,0.0,1.0
2025-09-05,38.9944,39.07,38.96,39.07,8508,38.9944,39.07,38.96,39.07,8508,0.0,1.0
2025-09-08,39.0298,39.1399,39.0101,39.1399,37117,39.0298,39.1399,39.0101,39.1399,37117,0.0,1.0
2025-09-09,39.0348,39.1,39.02,39.1,9583,39.0348,39.1,39.02,39.1,9583,0.0,1.0
2025-09-10,39.05,39.1,39.05,39.09,8246,39.05,39.1,39.05,39.09,8246,0.0,1.0
2025-09-11,39.11,39.1699,39.09,39.1,6436,39.11,39.1699,39.09,39.1,6436,0.0,1.0
2025-09-12,39.11,39.145,39.11,39.11,10635,39.11,39.145,39.11,39.11,10635,0.0,1.0
2025-09-15,39.12,39.17,39.12,39.17,8839,39.12,39.17,39.12,39.17,8839,0.0,1.0
2025-09-16,39.1242,39.14,39.1103,39.14,6577,39.1242,39.14,39.1103,39.14,6577,0.0,1.0
2025-09-17,39.141,39.141,39.11,39.1201,1299,39.141,39.141,39.11,39.1201,1299,0.0,1.0
2025-09-18,39.1654,39.19,39.1654,39.19,4647,39.1654,39.19,39.1654,39.19,4647,0.0,1.0
2025-09-19,39.1983,39.34,39.17,39.34,7521,39.1983,39.34,39.17,39.34,7521,0.0,1.0
2025-09-22,39.2051,39.32,39.1603,39.32,1331,39.2051,39.32,39.1603,39.32,1331,0.0,1.0
2025-09-23,39.166,39.21,39.157,39.1986,3874,39.166,39.21,39.157,39.1986,3874,0.0,1.0
2025-09-24,39.18,39.21,39.13,39.21,130327,39.18,39.21,39.13,39.21,130327,0.0,1.0
2025-09-25,39.13,39.16,39.105,39.16,6806,39.13,39.16,39.105,39.16,6806,0.0,1.0
2025-09-26,39.2073,39.21,39.16,39.16,3085,39.2073,39.21,39.16,39.16,3085,0.0,1.0
2025-09-29,39.213,39.2365,39.21,39.23,8368,39.213,39.2365,39.21,39.23,8368,0.0,1.0
2025-09-30,39.2463,39.2463,39.21,39.24,7587,39.2463,39.2463,39.21,39.24,7587,0.0,1.0
2025-10-01,39.2852,39.2852,39.25,39.25,11645,39.2852,39.2852,39.25,39.25,11645,0.0,1.0
2025-10-02,39.29,39.34,39.22,39.22,37637,39.29,39.34,39.22,39.22,37637,0.0,1.0
2025-10-03,39.2894,39.45,39.2894,39.45,16069,39.2894,39.45,39.2894,39.45,16069,0.0,1.0
2025-10-06,39.3137,39.32,39.22,39.22,9947,39.3137,39.32,39.22,39.22,9947,0.0,1.0
2025-10-07,39.2776,39.3197,39.267,39.315,8381,39.2776,39.3197,39.267,39.315,8381,0.0,1.0
2025-10-08,39.33,39.33,39.29,39.3,6664,39.33,39.33,39.29,39.3,6664,0.0,1.0
2025-10-09,39.29,39.33,39.28,39.33,32569,39.29,39.33,39.28,39.33,32569,0.0,1.0
2025-10-10,39.12,39.47,39.1139,39.47,48421,39.12,39.47,39.1139,39.47,48421,0.0,1.0
2025-10-13,39.2533,39.27,39.2155,39.221,6380,39.2533,39.27,39.2155,39.221,6380,0.0,1.0
2025-10-14,39.2248,39.2514,39.13,39.13,4339,39.2248,39.2514,39.13,39.13,4339,0.0,1.0
2025-10-15,39.26,39.2996,39.1899,39.28,9821,39.26,39.2996,39.1899,39.28,9821,0.0,1.0
2025-10-16,39.133,39.36,39.12,39.36,14727,39.133,39.36,39.12,39.36,14727,0.0,1.0
2025-10-17,39.2674,39.2697,39.145,39.19,6758,39.2674,39.2697,39.145,39.19,6758,0.0,1.0
2025-10-20,39.3737,39.44,39.35,39.44,7321,39.3737,39.44,39.35,39.44,7321,0.0,1.0
2025-10-21,39.35,39.3948,39.35,39.39,21127,39.35,39.3948,39.35,39.39,21127,0.0,1.0
2025-10-22,39.3477,39.388,39.31,39.38,6722,39.3477,39.388,39.31,39.38,6722,0.0,1.0
2025-10-23,39.37,39.41,39.36,39.39,13710,39.37,39.41,39.36,39.39,13710,0.0,1.0
2025-10-24,39.44,39.5099,39.43,39.455,5267,39.44,39.5099,39.43,39.455,5267,0.0,1.0
2025-10-27,39.52,39.62,39.4601,39.62,19617,39.52,39.62,39.4601,39.62,19617,0.0,1.0
2025-10-28,39.48,39.59,39.46,39.59,6188,39.48,39.59,39.46,39.59,6188,0.0,1.0
2025-10-29,39.4595,39.63,39.44,39.63,9201,39.4595,39.63,39.44,39.63,9201,0.0,1.0
2025-10-30,39.4345,39.49,39.42,39.49,6923,39.4345,39.49,39.42,39.49,6923,0.0,1.0
2025-10-31,39.4487,39.4708,39.39,39.39,4763,39.4487,39.4708,39.39,39.39,4763,0.0,1.0
2025-11-03,39.43,39.48,39.42,39.42,12837,39.43,39.48,39.42,39.42,12837,0.0,1.0
2025-11-04,39.404,39.44,39.37,39.41,10990,39.404,39.44,39.37,39.41,10990,0.0,1.0
2025-11-05,39.455,39.51,39.41,39.51,5075,39.455,39.51,39.41,39.51,5075,0.0,1.0
2025-11-06,39.42,39.48,39.3706,39.48,6755,39.42,39.48,39.3706,39.48,6755,0.0,1.0
2025-11-07,39.4098,39.4098,39.3,39.31,4086,39.4098,39.4098,39.3,39.31,4086,0.0,1.0
2025-11-10,39.5264,39.57,39.46,39.46,1478,39.5264,39.57,39.46,39.46,1478,0.0,1.0
2025-11-11,39.5372,39.55,39.5039,39.5039,3318,39.5372,39.55,39.5039,39.5039,3318,0.0,1.0
2025-11-12,39.51,39.59,39.49,39.5,8461,39.51,39.59,39.49,39.5,8461,0.0,1.0
2025-11-13,39.39,39.5163,39.38,39.5163,9214,39.39,39.5163,39.38,39.5163,9214,0.0,1.0
2025-11-14,39.4394,39.47,39.42,39.42,2983,39.4394,39.47,39.42,39.42,2983,0.0,1.0
2025-11-17,39.3564,39.47,39.32,39.381,9903,39.3564,39.47,39.32,39.381,9903,0.0,1.0
2025-11-18,39.3184,39.3575,39.24,39.32,15182,39.3184,39.3575,39.24,39.32,15182,0.0,1.0
2025-11-19,39.3301,39.4299,39.28,39.41,8313,39.3301,39.4299,39.28,39.41,8313,0.0,1.0
2025-11-20,39.1908,39.49,39.1908,39.49,16977,39.1908,39.49,39.1908,39.49,16977,0.0,1.0
2025-11-21,39.3007,39.36,39.18,39.35,49359,39.3007,39.36,39.18,39.35,49359,0.0,1.0
2025-11-24,39.4596,39.49,39.36,39.39,19413,39.4596,39.49,39.36,39.39,19413,0.0,1.0
2025-11-25,39.535,39.535,39.42,39.45,5005,39.535,39.535,39.42,39.45,5005,0.0,1.0
2025-11-26,39.62,39.62,39.5792,39.5859,19035,39.62,39.62,39.5792,39.5859,19035,0.0,1.0