date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-18,30.12,30.15,30.0653,30.11,1307099,30.12,30.15,30.0653,30.11,1307099,0.0,1.0
2023-12-19,30.19,30.23,30.14,30.23,810944,30.19,30.23,30.14,30.23,810944,0.0,1.0
2023-12-20,29.9788,30.23,29.97,30.23,291546,29.9788,30.23,29.97,30.23,291546,0.0,1.0
2023-12-21,30.13,30.18,29.99,30.09,449149,30.13,30.18,29.99,30.09,449149,0.0,1.0
2023-12-22,30.1538,30.2192,30.1,30.2,229159,30.1538,30.2192,30.1,30.2,229159,0.0,1.0
2023-12-26,30.22,30.25,30.16,30.21,107992,30.22,30.25,30.16,30.21,107992,0.0,1.0
2023-12-27,30.27,30.29,30.2,30.29,228658,30.27,30.29,30.2,30.29,228658,0.0,1.0
2023-12-28,30.27,30.3,30.23,30.3,327269,30.27,30.3,30.23,30.3,327269,0.0,1.0
2023-12-29,30.26,30.51,30.1566,30.16,142983,30.26,30.51,30.1566,30.16,142983,0.0,1.0
2024-01-02,30.13,30.21,30.05,30.09,158809,30.13,30.21,30.05,30.09,158809,0.0,1.0
2024-01-03,30.03,30.13,29.9827,30.13,769600,30.03,30.13,29.9827,30.13,769600,0.0,1.0
2024-01-04,29.99,30.1,29.97,30.03,181271,29.99,30.1,29.97,30.03,181271,0.0,1.0
2024-01-05,30.04,30.11,29.961,30.0,70402,30.04,30.11,29.961,30.0,70402,0.0,1.0
2024-01-08,30.24,30.265,30.0465,30.06,182284,30.24,30.265,30.0465,30.06,182284,0.0,1.0
2024-01-09,30.23,30.25,30.114,30.18,205358,30.23,30.25,30.114,30.18,205358,0.0,1.0
2024-01-10,30.28,30.35,30.24,30.25,116630,30.28,30.35,30.24,30.25,116630,0.0,1.0
2024-01-11,30.34,30.37,30.1816,30.35,107000,30.34,30.37,30.1816,30.35,107000,0.0,1.0
2024-01-12,30.3262,30.45,30.3,30.35,170054,30.3262,30.45,30.3,30.35,170054,0.0,1.0
2024-01-16,30.31,30.36,30.21,30.31,208328,30.31,30.36,30.21,30.31,208328,0.0,1.0
2024-01-17,30.21,30.21,30.12,30.19,138336,30.21,30.21,30.12,30.19,138336,0.0,1.0
2024-01-18,30.35,30.37,30.18,30.26,192330,30.35,30.37,30.18,30.26,192330,0.0,1.0
2024-01-19,30.54,30.55,30.364,30.364,89908,30.54,30.55,30.364,30.364,89908,0.0,1.0
2024-01-22,30.58,30.6299,30.54,30.6,43104,30.58,30.6299,30.54,30.6,43104,0.0,1.0
2024-01-23,30.62,30.64,30.54,30.64,18490,30.62,30.64,30.54,30.64,18490,0.0,1.0
2024-01-24,30.59,30.73,30.58,30.72,39234,30.59,30.73,30.58,30.72,39234,0.0,1.0
2024-01-25,30.71,30.71,30.61,30.675,36809,30.71,30.71,30.61,30.675,36809,0.0,1.0
2024-01-26,30.6746,30.82,30.66,30.82,30000,30.6746,30.82,30.66,30.82,30000,0.0,1.0
2024-01-29,30.7628,30.8,30.65,30.66,11728,30.7628,30.8,30.65,30.66,11728,0.0,1.0
2024-01-30,30.73,30.79,30.72,30.745,34036,30.73,30.79,30.72,30.745,34036,0.0,1.0
2024-01-31,30.51,30.7,30.5,30.7,240438,30.51,30.7,30.5,30.7,240438,0.0,1.0
2024-02-01,30.6929,30.7299,30.53,30.63,29046,30.6929,30.7299,30.53,30.63,29046,0.0,1.0
2024-02-02,30.86,30.88,30.75,30.75,109410,30.86,30.88,30.75,30.75,109410,0.0,1.0
2024-02-05,30.8049,30.8442,30.7101,30.83,73402,30.8049,30.8442,30.7101,30.83,73402,0.0,1.0
2024-02-06,30.8293,30.84,30.75,30.84,26933,30.8293,30.84,30.75,30.84,26933,0.0,1.0
2024-02-07,30.92,30.961,30.89,30.93,10161,30.92,30.961,30.89,30.93,10161,0.0,1.0
2024-02-08,30.936,30.97,30.8901,30.9001,297334,30.936,30.97,30.8901,30.9001,297334,0.0,1.0
2024-02-09,31.01,31.01,30.92,30.92,9454,31.01,31.01,30.92,30.92,9454,0.0,1.0
2024-02-12,31.0399,31.07,30.9729,30.99,7045,31.0399,31.07,30.9729,30.99,7045,0.0,1.0
2024-02-13,30.8,30.85,30.687,30.805,9531,30.8,30.85,30.687,30.805,9531,0.0,1.0
2024-02-14,30.9407,30.9407,30.84,30.9,5356,30.9407,30.9407,30.84,30.9,5356,0.0,1.0
2024-02-15,31.0076,31.0299,30.9211,30.9211,14915,31.0076,31.0299,30.9211,30.9211,14915,0.0,1.0
2024-02-16,30.9601,31.05,30.93,30.97,19417,30.9601,31.05,30.93,30.97,19417,0.0,1.0
2024-02-20,30.8801,30.94,30.8433,30.94,4040,30.8801,30.94,30.8433,30.94,4040,0.0,1.0
2024-02-21,30.93,30.93,30.8,30.87,208731,30.93,30.93,30.8,30.87,208731,0.0,1.0
2024-02-22,31.19,31.19,31.08,31.08,45312,31.19,31.19,31.08,31.08,45312,0.0,1.0
2024-02-23,31.1798,31.21,31.15,31.2,13519,31.1798,31.21,31.15,31.2,13519,0.0,1.0
2024-02-26,31.1,31.19,31.1,31.19,13484,31.1,31.19,31.1,31.19,13484,0.0,1.0
2024-02-27,31.19,31.2,31.09,31.1,14330,31.19,31.2,31.09,31.1,14330,0.0,1.0
2024-02-28,31.17,31.1899,31.12,31.15,28920,31.17,31.1899,31.12,31.15,28920,0.0,1.0
2024-02-29,31.2175,31.2175,31.1401,31.2,12832,31.2175,31.2175,31.1401,31.2,12832,0.0,1.0
2024-03-01,31.2925,31.329,31.225,31.225,9026,31.2925,31.329,31.225,31.225,9026,0.0,1.0
2024-03-04,31.29,31.33,31.26,31.3,18235,31.29,31.33,31.26,31.3,18235,0.0,1.0
2024-03-05,31.17,31.235,31.0817,31.23,7747,31.17,31.235,31.0817,31.23,7747,0.0,1.0
2024-03-06,31.23,31.2719,31.1701,31.23,9649,31.23,31.2719,31.1701,31.23,9649,0.0,1.0
2024-03-07,31.29,31.36,31.2314,31.285,15316,31.29,31.36,31.2314,31.285,15316,0.0,1.0
2024-03-08,31.23,31.41,31.22,31.37,20444,31.23,31.41,31.22,31.37,20444,0.0,1.0
2024-03-11,31.2,31.24,31.18,31.24,19950,31.2,31.24,31.18,31.24,19950,0.0,1.0
2024-03-12,31.3281,31.36,31.265,31.33,8594,31.3281,31.36,31.265,31.33,8594,0.0,1.0
2024-03-13,31.3291,31.3887,31.32,31.37,7114,31.3291,31.3887,31.32,31.37,7114,0.0,1.0
2024-03-14,31.31,31.3336,31.2762,31.3336,6562,31.31,31.3336,31.2762,31.3336,6562,0.0,1.0
2024-03-15,31.22,31.2799,31.2,31.26,41109,31.22,31.2799,31.2,31.26,41109,0.0,1.0
2024-03-18,31.29,31.3601,31.29,31.345,7697,31.29,31.3601,31.29,31.345,7697,0.0,1.0
2024-03-19,31.345,31.395,31.2501,31.2501,62714,31.345,31.395,31.2501,31.2501,62714,0.0,1.0
2024-03-20,31.4778,31.51,31.36,31.385,8362,31.4778,31.51,31.36,31.385,8362,0.0,1.0
2024-03-21,31.5,31.59,31.49,31.59,12358,31.5,31.59,31.49,31.59,12358,0.0,1.0
2024-03-22,31.53,31.5699,31.481,31.53,83510,31.53,31.5699,31.481,31.53,83510,0.0,1.0
2024-03-25,31.46,31.53,31.44,31.44,6176,31.46,31.53,31.44,31.44,6176,0.0,1.0
2024-03-26,31.45,31.5495,31.45,31.46,15746,31.45,31.5495,31.45,31.46,15746,0.0,1.0
2024-03-27,31.58,31.58,31.47,31.535,8775,31.58,31.58,31.47,31.535,8775,0.0,1.0
2024-03-28,31.56,31.63,31.5501,31.56,25116,31.56,31.63,31.5501,31.56,25116,0.0,1.0
2024-04-01,31.54,31.61,31.52,31.54,50336,31.54,31.61,31.52,31.54,50336,0.0,1.0
2024-04-02,31.46,31.5,31.4001,31.45,21996,31.46,31.5,31.4001,31.45,21996,0.0,1.0
2024-04-03,31.4924,31.54,31.43,31.43,38376,31.4924,31.54,31.43,31.43,38376,0.0,1.0
2024-04-04,31.3628,31.61,31.3628,31.61,6001,31.3628,31.61,31.3628,31.61,6001,0.0,1.0
2024-04-05,31.4814,31.5241,31.43,31.44,14451,31.4814,31.5241,31.43,31.44,14451,0.0,1.0
2024-04-08,31.47,31.53,31.47,31.485,5964,31.47,31.53,31.47,31.485,5964,0.0,1.0
2024-04-09,31.4888,31.56,31.41,31.47,91537,31.4888,31.56,31.41,31.47,91537,0.0,1.0
2024-04-10,31.43,31.43,31.31,31.4,11780,31.43,31.43,31.31,31.4,11780,0.0,1.0
2024-04-11,31.46,31.52,31.3309,31.44,16615,31.46,31.52,31.3309,31.44,16615,0.0,1.0
2024-04-12,31.3018,31.45,31.27,31.4,10743,31.3018,31.45,31.27,31.4,10743,0.0,1.0
2024-04-15,31.1632,31.415,31.131,31.415,3638,31.1632,31.415,31.131,31.415,3638,0.0,1.0
2024-04-16,31.16,31.22,31.1097,31.19,11175,31.16,31.22,31.1097,31.19,11175,0.0,1.0
2024-04-17,31.09,31.2,31.09,31.19,5616,31.09,31.2,31.09,31.19,5616,0.0,1.0
2024-04-18,31.09,31.18,31.03,31.1,4031,31.09,31.18,31.03,31.1,4031,0.0,1.0
2024-04-19,30.98,31.11,30.95,31.11,166542,30.98,31.11,30.95,31.11,166542,0.0,1.0
2024-04-22,31.09,31.18,31.0,31.0,41375,31.09,31.18,31.0,31.0,41375,0.0,1.0
2024-04-23,31.2669,31.3,31.1706,31.1706,193837,31.2669,31.3,31.1706,31.1706,193837,0.0,1.0
2024-04-24,31.29,31.33,31.2533,31.31,18901,31.29,31.33,31.2533,31.31,18901,0.0,1.0
2024-04-25,31.2,31.2699,31.07,31.2,10377,31.2,31.2699,31.07,31.2,10377,0.0,1.0
2024-04-26,31.36,31.4,31.3,31.3,3805,31.36,31.4,31.3,31.3,3805,0.0,1.0
2024-04-29,31.44,31.46,31.3701,31.46,6278,31.44,31.46,31.3701,31.46,6278,0.0,1.0
2024-04-30,31.2891,31.4118,31.251,31.4118,5590,31.2891,31.4118,31.251,31.4118,5590,0.0,1.0
2024-05-01,31.21,31.28,31.16,31.16,6063,31.21,31.28,31.16,31.16,6063,0.0,1.0
2024-05-02,31.32,31.32,31.2,31.27,36683,31.32,31.32,31.2,31.27,36683,0.0,1.0
2024-05-03,31.4852,31.52,31.39,31.52,6366,31.4852,31.52,31.39,31.52,6366,0.0,1.0
2024-05-06,31.6001,31.61,31.54,31.54,6687,31.6001,31.61,31.54,31.54,6687,0.0,1.0
2024-05-07,31.6448,31.68,31.61,31.62,7198,31.6448,31.68,31.61,31.62,7198,0.0,1.0
2024-05-08,31.6602,31.6602,31.61,31.61,5604,31.6602,31.6602,31.61,31.61,5604,0.0,1.0
2024-05-09,31.69,31.69,31.62,31.62,5030,31.69,31.69,31.62,31.62,5030,0.0,1.0
2024-05-10,31.758,31.77,31.72,31.76,3241,31.758,31.77,31.72,31.76,3241,0.0,1.0
2024-05-13,31.7414,31.7999,31.7206,31.7583,3791,31.7414,31.7999,31.7206,31.7583,3791,0.0,1.0
2024-05-14,31.8192,31.82,31.7302,31.7541,26347,31.8192,31.82,31.7302,31.7541,26347,0.0,1.0
2024-05-15,31.94,31.97,31.8601,31.8601,12767,31.94,31.97,31.8601,31.8601,12767,0.0,1.0
2024-05-16,31.9487,32.0,31.93,31.94,8365,31.9487,32.0,31.93,31.94,8365,0.0,1.0
2024-05-17,31.9711,31.98,31.93,31.94,29864,31.9711,31.98,31.93,31.94,29864,0.0,1.0
2024-05-20,32.0,32.05,31.77,32.05,175971,32.0,32.05,31.77,32.05,175971,0.0,1.0
2024-05-21,32.0198,32.0198,31.9885,32.0,5141,32.0198,32.0198,31.9885,32.0,5141,0.0,1.0
2024-05-22,31.9856,32.08,31.95,32.08,48499,31.9856,32.08,31.95,32.08,48499,0.0,1.0
2024-05-23,31.9,32.04,31.891,32.03,22869,31.9,32.04,31.891,32.03,22869,0.0,1.0
2024-05-24,32.0156,32.0499,31.97,31.97,20677,32.0156,32.0499,31.97,31.97,20677,0.0,1.0
2024-05-28,32.0122,32.07,31.98,32.07,4568,32.0122,32.07,31.98,32.07,4568,0.0,1.0
2024-05-29,31.9446,32.0,31.92,31.94,23259,31.9446,32.0,31.92,31.94,23259,0.0,1.0
2024-05-30,31.8883,31.959,31.8883,31.92,20616,31.8883,31.959,31.8883,31.92,20616,0.0,1.0
2024-05-31,31.9997,31.9997,31.8,31.9,12729,31.9997,31.9997,31.8,31.9,12729,0.0,1.0
2024-06-03,32.05,32.05,31.9,32.04,30336,32.05,32.05,31.9,32.04,30336,0.0,1.0
2024-06-04,32.0289,32.0699,31.9401,32.0699,97428,32.0289,32.0699,31.9401,32.0699,97428,0.0,1.0
2024-06-05,32.14,32.16,32.03,32.1599,11928,32.14,32.16,32.03,32.1599,11928,0.0,1.0
2024-06-06,32.1448,32.18,32.1,32.145,68612,32.1448,32.18,32.1,32.145,68612,0.0,1.0
2024-06-07,32.1502,32.19,32.1,32.11,79701,32.1502,32.19,32.1,32.11,79701,0.0,1.0
2024-06-10,32.1718,32.18,32.11,32.11,5274,32.1718,32.18,32.11,32.11,5274,0.0,1.0
2024-06-11,32.198,32.21,32.121,32.121,12788,32.198,32.21,32.121,32.121,12788,0.0,1.0
2024-06-12,32.307,32.34,32.24,32.3,33073,32.307,32.34,32.24,32.3,33073,0.0,1.0
2024-06-13,32.3134,32.34,32.255,32.29,6870,32.3134,32.34,32.255,32.29,6870,0.0,1.0
2024-06-14,32.2999,32.32,32.26,32.32,4557,32.2999,32.32,32.26,32.32,4557,0.0,1.0
2024-06-17,32.3598,32.3598,32.27,32.29,10227,32.3598,32.3598,32.27,32.29,10227,0.0,1.0
2024-06-18,32.3896,32.4073,32.35,32.385,6374,32.3896,32.4073,32.35,32.385,6374,0.0,1.0
2024-06-20,32.352,32.42,32.3201,32.41,20956,32.352,32.42,32.3201,32.41,20956,0.0,1.0
2024-06-21,32.3627,32.3627,32.32,32.32,34036,32.3627,32.3627,32.32,32.32,34036,0.0,1.0
2024-06-24,32.3461,32.42,32.3301,32.34,28569,32.3461,32.42,32.3301,32.34,28569,0.0,1.0
2024-06-25,32.43,32.43,32.34,32.36,7772,32.43,32.43,32.34,32.36,7772,0.0,1.0
2024-06-26,32.4218,32.4218,32.3601,32.3899,14980,32.4218,32.4218,32.3601,32.3899,14980,0.0,1.0
2024-06-27,32.4172,32.4299,32.39,32.4,11785,32.4172,32.4299,32.39,32.4,11785,0.0,1.0
2024-06-28,32.4293,32.4699,32.4293,32.4635,2476,32.4293,32.4699,32.4293,32.4635,2476,0.0,1.0
2024-07-01,32.4576,32.4599,32.4001,32.4599,898779,32.4576,32.4599,32.4001,32.4599,898779,0.0,1.0
2024-07-02,32.55,32.55,32.4101,32.4699,46670,32.55,32.55,32.4101,32.4699,46670,0.0,1.0
2024-07-03,32.529,32.529,32.51,32.515,4378,32.529,32.529,32.51,32.515,4378,0.0,1.0
2024-07-05,32.59,32.59,32.565,32.59,1170,32.59,32.59,32.565,32.59,1170,0.0,1.0
2024-07-08,32.5995,32.5995,32.575,32.59,4328,32.5995,32.5995,32.575,32.59,4328,0.0,1.0
2024-07-09,32.5993,32.6211,32.5801,32.5801,2894,32.5993,32.6211,32.5801,32.5801,2894,0.0,1.0
2024-07-10,32.6468,32.6468,32.61,32.62,10275,32.6468,32.6468,32.61,32.62,10275,0.0,1.0
2024-07-11,32.64,32.665,32.59,32.65,6227,32.64,32.665,32.59,32.65,6227,0.0,1.0
2024-07-12,32.69,32.73,32.635,32.635,17502,32.69,32.73,32.635,32.635,17502,0.0,1.0
2024-07-15,32.67,32.74,32.65,32.74,20593,32.67,32.74,32.65,32.74,20593,0.0,1.0
2024-07-16,32.73,32.73,32.68,32.7,5713,32.73,32.73,32.68,32.7,5713,0.0,1.0
2024-07-17,32.66,32.66,32.61,32.65,9611,32.66,32.66,32.61,32.65,9611,0.0,1.0
2024-07-18,32.61,32.66,32.54,32.64,259897,32.61,32.66,32.54,32.64,259897,0.0,1.0
2024-07-19,32.53,32.5899,32.5,32.54,44389,32.53,32.5899,32.5,32.54,44389,0.0,1.0
2024-07-22,32.63,32.658,32.5608,32.5694,44405,32.63,32.658,32.5608,32.5694,44405,0.0,1.0
2024-07-23,32.62,32.69,32.62,32.62,21098,32.62,32.69,32.62,32.62,21098,0.0,1.0
2024-07-24,32.422,32.57,32.4,32.565,7225,32.422,32.57,32.4,32.565,7225,0.0,1.0
2024-07-25,32.37,32.5238,32.37,32.41,7341,32.37,32.5238,32.37,32.41,7341,0.0,1.0
2024-07-26,32.5,32.53,32.46,32.461,65617,32.5,32.53,32.46,32.461,65617,0.0,1.0
2024-07-29,32.5431,32.5699,32.49,32.54,3354,32.5431,32.5699,32.49,32.54,3354,0.0,1.0
2024-07-30,32.51,32.51,32.45,32.48,9852,32.51,32.51,32.45,32.48,9852,0.0,1.0
2024-07-31,32.65,32.68,32.58,32.58,8514,32.65,32.68,32.58,32.58,8514,0.0,1.0
2024-08-01,32.4789,32.7291,32.42,32.7291,1548,32.4789,32.7291,32.42,32.7291,1548,0.0,1.0
2024-08-02,32.28,32.35,32.16,32.35,2102,32.28,32.35,32.16,32.35,2102,0.0,1.0
2024-08-05,31.68,31.88,31.24,31.28,199782,31.68,31.88,31.24,31.28,199782,0.0,1.0
2024-08-06,32.0552,32.18,31.82,31.82,78213,32.0552,32.18,31.82,31.82,78213,0.0,1.0
2024-08-07,31.91,32.26,31.91,32.26,41701,31.91,32.26,31.91,32.26,41701,0.0,1.0
2024-08-08,32.22,32.235,32.15,32.22,5133,32.22,32.235,32.15,32.22,5133,0.0,1.0
2024-08-09,32.33,32.33,32.2,32.2,5679,32.33,32.33,32.2,32.2,5679,0.0,1.0
2024-08-12,32.38,32.4018,32.33,32.35,6257,32.38,32.4018,32.33,32.35,6257,0.0,1.0
2024-08-13,32.55,32.58,32.46,32.46,68640,32.55,32.58,32.46,32.46,68640,0.0,1.0
2024-08-14,32.6389,32.6389,32.54,32.54,3087,32.6389,32.6389,32.54,32.54,3087,0.0,1.0
2024-08-15,32.74,32.7525,32.69,32.69,5868,32.74,32.7525,32.69,32.69,5868,0.0,1.0
2024-08-16,32.82,32.83,32.731,32.75,33275,32.82,32.83,32.731,32.75,33275,0.0,1.0
2024-08-19,32.858,32.858,32.7906,32.81,6263,32.858,32.858,32.7906,32.81,6263,0.0,1.0
2024-08-20,32.81,32.9299,32.81,32.9299,9284,32.81,32.9299,32.81,32.9299,9284,0.0,1.0
2024-08-21,32.8549,32.86,32.8,32.84,18322,32.8549,32.86,32.8,32.84,18322,0.0,1.0
2024-08-22,32.7915,32.86,32.7509,32.82,18692,32.7915,32.86,32.7509,32.82,18692,0.0,1.0
2024-08-23,32.9011,32.9011,32.815,32.82,9226,32.9011,32.9011,32.815,32.82,9226,0.0,1.0
2024-08-26,32.8953,32.9499,32.87,32.9,1996,32.8953,32.9499,32.87,32.9,1996,0.0,1.0
2024-08-27,32.9258,32.9699,32.88,32.9,4879,32.9258,32.9699,32.88,32.9,4879,0.0,1.0
2024-08-28,32.8822,32.9999,32.81,32.9999,11182,32.8822,32.9999,32.81,32.9999,11182,0.0,1.0
2024-08-29,32.8939,32.94,32.86,32.88,3388,32.8939,32.94,32.86,32.88,3388,0.0,1.0
2024-08-30,32.96,33.0299,32.9,33.0299,2868,32.96,33.0299,32.9,33.0299,2868,0.0,1.0
2024-09-03,32.7101,32.89,32.7101,32.89,1497,32.7101,32.89,32.7101,32.89,1497,0.0,1.0
2024-09-04,32.7661,32.7825,32.7215,32.7825,22684,32.7661,32.7825,32.7215,32.7825,22684,0.0,1.0
2024-09-05,32.7598,32.76,32.7,32.71,16793,32.7598,32.76,32.7,32.71,16793,0.0,1.0
2024-09-06,32.5924,32.7,32.5501,32.7,5087,32.5924,32.7,32.5501,32.7,5087,0.0,1.0
2024-09-09,32.7232,32.74,32.7,32.7139,2694,32.7232,32.74,32.7,32.7139,2694,0.0,1.0
2024-09-10,32.788,32.8199,32.67,32.8199,2305,32.788,32.8199,32.67,32.8199,2305,0.0,1.0
2024-09-11,32.87,32.87,32.6,32.71,4227,32.87,32.87,32.6,32.71,4227,0.0,1.0
2024-09-12,32.9352,32.9363,32.8625,32.88,1480,32.9352,32.9363,32.8625,32.88,1480,0.0,1.0
2024-09-13,33.0064,33.0064,32.93,32.93,482,33.0064,33.0064,32.93,32.93,482,0.0,1.0
2024-09-16,33.0197,33.0228,32.97,32.97,6389,33.0197,33.0228,32.97,32.97,6389,0.0,1.0
2024-09-17,32.99,33.0799,32.96,33.01,15872,32.99,33.0799,32.96,33.01,15872,0.0,1.0
2024-09-18,33.0178,33.03,32.93,32.99,7982,33.0178,33.03,32.93,32.99,7982,0.0,1.0
2024-09-19,33.1303,33.1303,33.08,33.13,4318,33.1303,33.1303,33.08,33.13,4318,0.0,1.0
2024-09-20,33.1399,33.1599,33.0804,33.1,8296,33.1399,33.1599,33.0804,33.1,8296,0.0,1.0
2024-09-23,33.162,33.1999,33.1001,33.11,8106,33.162,33.1999,33.1001,33.11,8106,0.0,1.0
2024-09-24,33.1634,33.2299,33.12,33.17,262838,33.1634,33.2299,33.12,33.17,262838,0.0,1.0
2024-09-25,33.22,33.2264,33.1101,33.14,675082,33.22,33.2264,33.1101,33.14,675082,0.0,1.0
2024-09-26,33.1851,33.2137,33.17,33.21,9127,33.1851,33.2137,33.17,33.21,9127,0.0,1.0
2024-09-27,33.1743,33.205,33.16,33.205,7650,33.1743,33.205,33.16,33.205,7650,0.0,1.0
2024-09-30,33.203,33.203,33.12,33.1305,1602,33.203,33.203,33.12,33.1305,1602,0.0,1.0
2024-10-01,33.1357,33.2699,33.0796,33.2699,11062,33.1357,33.2699,33.0796,33.2699,11062,0.0,1.0
2024-10-02,33.145,33.1707,33.09,33.15,3942,33.145,33.1707,33.09,33.15,3942,0.0,1.0
2024-10-03,33.1234,33.13,33.0601,33.11,13267,33.1234,33.13,33.0601,33.11,13267,0.0,1.0
2024-10-04,33.205,33.21,33.14,33.1831,5756,33.205,33.21,33.14,33.1831,5756,0.0,1.0
2024-10-07,33.1,33.19,33.1,33.15,12528,33.1,33.19,33.1,33.15,12528,0.0,1.0
2024-10-08,33.2049,33.2242,33.15,33.15,1834,33.2049,33.2242,33.15,33.15,1834,0.0,1.0
2024-10-09,33.2452,33.27,33.18,33.18,6464,33.2452,33.27,33.18,33.18,6464,0.0,1.0
2024-10-10,33.25,33.27,33.19,33.19,12129,33.25,33.27,33.19,33.19,12129,0.0,1.0
2024-10-11,33.2943,33.31,33.24,33.24,2219,33.2943,33.31,33.24,33.24,2219,0.0,1.0
2024-10-14,33.3302,33.37,33.28,33.315,3450,33.3302,33.37,33.28,33.315,3450,0.0,1.0
2024-10-15,33.3053,33.315,33.28,33.315,7733,33.3053,33.315,33.28,33.315,7733,0.0,1.0
2024-10-16,33.3352,33.3499,33.26,33.26,7020,33.3352,33.3499,33.26,33.26,7020,0.0,1.0
2024-10-17,33.3502,33.3728,33.32,33.3728,1292,33.3502,33.3728,33.32,33.3728,1292,0.0,1.0
2024-10-18,33.3853,33.42,33.33,33.35,7322,33.3853,33.42,33.33,33.35,7322,0.0,1.0
2024-10-21,33.3839,33.3839,33.3475,33.36,44474,33.3839,33.3839,33.3475,33.36,44474,0.0,1.0
2024-10-22,33.3995,33.4099,33.32,33.32,13444,33.3995,33.4099,33.32,33.32,13444,0.0,1.0
2024-10-23,33.4099,33.4199,33.31,33.39,19584,33.4099,33.4199,33.31,33.39,19584,0.0,1.0
2024-10-24,33.3655,33.42,33.355,33.42,1278,33.3655,33.42,33.355,33.42,1278,0.0,1.0
2024-10-25,33.3556,33.4999,33.3556,33.48,772,33.3556,33.4999,33.3556,33.48,772,0.0,1.0
2024-10-28,33.38,33.49,33.36,33.49,27362,33.38,33.49,33.36,33.49,27362,0.0,1.0
2024-10-29,33.4145,33.47,33.35,33.35,152108,33.4145,33.47,33.35,33.35,152108,0.0,1.0
2024-10-30,33.4056,33.46,33.3701,33.3701,23882,33.4056,33.46,33.3701,33.3701,23882,0.0,1.0
2024-10-31,33.3148,33.46,33.2801,33.46,9391,33.3148,33.46,33.2801,33.46,9391,0.0,1.0
2024-11-01,33.3519,33.38,33.31,33.38,23226,33.3519,33.38,33.31,33.38,23226,0.0,1.0
2024-11-04,33.3698,33.41,33.32,33.3567,102891,33.3698,33.41,33.32,33.3567,102891,0.0,1.0
2024-11-05,33.415,33.4367,33.3501,33.36,11225,33.415,33.4367,33.3501,33.36,11225,0.0,1.0
2024-11-06,33.545,33.6091,33.45,33.45,8700,33.545,33.6091,33.45,33.45,8700,0.0,1.0
2024-11-07,33.53,33.55,33.5143,33.53,8917,33.53,33.55,33.5143,33.53,8917,0.0,1.0
2024-11-08,33.585,33.65,33.53,33.54,105777,33.585,33.65,33.53,33.54,105777,0.0,1.0
2024-11-11,33.5955,33.6599,33.53,33.6469,11043,33.5955,33.6599,33.53,33.6469,11043,0.0,1.0
2024-11-12,33.5698,33.64,33.54,33.605,2900,33.5698,33.64,33.54,33.605,2900,0.0,1.0
2024-11-13,33.59,33.6,33.55,33.55,10269,33.59,33.6,33.55,33.55,10269,0.0,1.0
2024-11-14,33.5998,33.65,33.5514,33.58,22124,33.5998,33.65,33.5514,33.58,22124,0.0,1.0
2024-11-15,33.5898,33.6334,33.5417,33.58,5654,33.5898,33.6334,33.5417,33.58,5654,0.0,1.0
2024-11-18,33.6112,33.6499,33.54,33.57,6416,33.6112,33.6499,33.54,33.57,6416,0.0,1.0
2024-11-19,33.62,33.6599,33.57,33.57,7319,33.62,33.6599,33.57,33.57,7319,0.0,1.0
2024-11-20,33.6011,33.65,33.5505,33.65,11005,33.6011,33.65,33.5505,33.65,11005,0.0,1.0
2024-11-21,33.6302,33.69,33.561,33.69,5152,33.6302,33.69,33.561,33.69,5152,0.0,1.0
2024-11-22,33.62,33.6906,33.6016,33.68,8952,33.62,33.6906,33.6016,33.68,8952,0.0,1.0
2024-11-25,33.665,33.74,33.62,33.74,4314,33.665,33.74,33.62,33.74,4314,0.0,1.0
2024-11-26,33.6698,33.75,33.6207,33.75,4612,33.6698,33.75,33.6207,33.75,4612,0.0,1.0
2024-11-27,33.68,33.7799,33.631,33.7799,5018,33.68,33.7799,33.631,33.7799,5018,0.0,1.0
2024-11-29,33.685,33.695,33.685,33.695,322,33.685,33.695,33.685,33.695,322,0.0,1.0
2024-12-02,33.7484,33.75,33.67,33.75,9007,33.7484,33.75,33.67,33.75,9007,0.0,1.0
2024-12-03,33.758,33.76,33.65,33.75,14126,33.758,33.76,33.65,33.75,14126,0.0,1.0
2024-12-04,33.68,33.7531,33.67,33.74,27900,33.68,33.7531,33.67,33.74,27900,0.0,1.0
2024-12-05,33.715,33.7699,33.6701,33.73,8855,33.715,33.7699,33.6701,33.73,8855,0.0,1.0
2024-12-06,33.72,33.79,33.6714,33.79,18754,33.72,33.79,33.6714,33.79,18754,0.0,1.0
2024-12-09,33.7799,33.78,33.6801,33.76,12316,33.7799,33.78,33.6801,33.76,12316,0.0,1.0
2024-12-10,33.7299,33.8,33.6801,33.8,8989,33.7299,33.8,33.6801,33.8,8989,0.0,1.0
2024-12-11,33.69,33.8099,33.69,33.76,20592,33.69,33.8099,33.69,33.76,20592,0.0,1.0
2024-12-12,33.7698,33.81,33.7006,33.7814,62951,33.7698,33.81,33.7006,33.7814,62951,0.0,1.0
2024-12-13,33.7653,33.86,33.71,33.86,21910,33.7653,33.86,33.71,33.86,21910,0.0,1.0
2024-12-16,33.8289,33.83,33.71,33.8,59493,33.8289,33.83,33.71,33.8,59493,0.0,1.0
2024-12-17,33.795,33.85,33.7616,33.85,41428,33.795,33.85,33.7616,33.85,41428,0.0,1.0
2024-12-18,33.7399,33.8299,33.7,33.82,52577,33.7399,33.8299,33.7,33.82,52577,0.0,1.0
2024-12-19,33.77,33.84,33.72,33.82,5350508,33.77,33.84,33.72,33.82,5350508,0.0,1.0
2024-12-20,33.85,33.86,33.74,33.84,1781702,33.85,33.86,33.74,33.84,1781702,0.0,1.0
2024-12-23,33.96,33.97,33.68,33.85,702734,33.96,33.97,33.68,33.85,702734,0.0,1.0
2024-12-24,34.07,34.1,33.91,33.92,336827,34.07,34.1,33.91,33.92,336827,0.0,1.0
2024-12-26,34.08,34.1799,34.0301,34.08,472436,34.08,34.1799,34.0301,34.08,472436,0.0,1.0
2024-12-27,33.955,34.06,33.8058,34.06,108602,33.955,34.06,33.8058,34.06,108602,0.0,1.0
2024-12-30,33.99,34.0,33.6001,33.82,227521,33.99,34.0,33.6001,33.82,227521,0.0,1.0
2024-12-31,33.7262,33.87,33.6866,33.87,138152,33.7262,33.87,33.6866,33.87,138152,0.0,1.0
2025-01-02,33.73,33.84,33.5501,33.839,370486,33.73,33.84,33.5501,33.839,370486,0.0,1.0
2025-01-03,33.9002,33.95,33.77,33.84,336398,33.9002,33.95,33.77,33.84,336398,0.0,1.0
2025-01-06,34.01,34.13,33.9623,34.0598,717899,34.01,34.13,33.9623,34.0598,717899,0.0,1.0
2025-01-07,33.7862,34.11,33.7383,34.11,530371,33.7862,34.11,33.7383,34.11,530371,0.0,1.0
2025-01-08,33.87,33.88,33.69,33.85,122601,33.87,33.88,33.69,33.85,122601,0.0,1.0
2025-01-10,33.51,33.77,33.4801,33.76,234062,33.51,33.77,33.4801,33.76,234062,0.0,1.0
2025-01-13,33.63,33.63,33.41,33.46,154016,33.63,33.63,33.41,33.46,154016,0.0,1.0
2025-01-14,33.64,33.72,33.49,33.72,108183,33.64,33.72,33.49,33.72,108183,0.0,1.0
2025-01-15,34.0,34.01,33.8556,33.94,107402,34.0,34.01,33.8556,33.94,107402,0.0,1.0
2025-01-16,33.99,34.04,33.9168,34.04,42199,33.99,34.04,33.9168,34.04,42199,0.0,1.0
2025-01-17,34.16,34.17,34.04,34.14,53343,34.16,34.17,34.04,34.14,53343,0.0,1.0
2025-01-21,34.2447,34.3,34.14,34.14,53832,34.2447,34.3,34.14,34.14,53832,0.0,1.0
2025-01-22,34.36,34.4,34.32,34.4,57386,34.36,34.4,34.32,34.4,57386,0.0,1.0
2025-01-23,34.45,34.45,34.32,34.37,24566,34.45,34.45,34.32,34.37,24566,0.0,1.0
2025-01-24,34.41,34.49,34.33,34.48,94516,34.41,34.49,34.33,34.48,94516,0.0,1.0
2025-01-27,34.11,34.1788,34.05,34.15,42403,34.11,34.1788,34.05,34.15,42403,0.0,1.0
2025-01-28,34.37,34.37,34.13,34.26,33606,34.37,34.37,34.13,34.26,33606,0.0,1.0
2025-01-29,34.28,34.37,34.177,34.37,38071,34.28,34.37,34.177,34.37,38071,0.0,1.0
2025-01-30,34.37,34.4,34.19,34.35,158452,34.37,34.4,34.19,34.35,158452,0.0,1.0
2025-01-31,34.29,34.48,34.1912,34.45,32531,34.29,34.48,34.1912,34.45,32531,0.0,1.0
2025-02-03,34.08,34.22,33.93,34.02,75570,34.08,34.22,33.93,34.02,75570,0.0,1.0
2025-02-04,34.28,34.29,34.1242,34.19,74179,34.28,34.29,34.1242,34.19,74179,0.0,1.0
2025-02-05,34.39,34.42,34.1601,34.3,53603,34.39,34.42,34.1601,34.3,53603,0.0,1.0
2025-02-06,34.46,34.47,34.2962,34.41,29070,34.46,34.47,34.2962,34.41,29070,0.0,1.0
2025-02-07,34.24,34.43,34.2125,34.43,57672,34.24,34.43,34.2125,34.43,57672,0.0,1.0
2025-02-10,34.3465,34.3999,34.2812,34.29,18991,34.3465,34.3999,34.2812,34.29,18991,0.0,1.0
2025-02-11,34.41,34.4299,34.2006,34.35,21850,34.41,34.4299,34.2006,34.35,21850,0.0,1.0
2025-02-12,34.25,34.3564,34.1178,34.22,63479,34.25,34.3564,34.1178,34.22,63479,0.0,1.0
2025-02-13,34.51,34.51,34.2793,34.37,29686,34.51,34.51,34.2793,34.37,29686,0.0,1.0
2025-02-14,34.4898,34.55,34.44,34.52,22379,34.4898,34.55,34.44,34.52,22379,0.0,1.0
2025-02-18,34.55,34.89,34.4201,34.89,29520,34.55,34.89,34.4201,34.89,29520,0.0,1.0
2025-02-19,34.57,34.62,34.49,34.53,23953,34.57,34.62,34.49,34.53,23953,0.0,1.0
2025-02-20,34.49,34.57,34.4071,34.46,32601,34.49,34.57,34.4071,34.46,32601,0.0,1.0
2025-02-21,34.2,34.46,34.19,34.46,59942,34.2,34.46,34.19,34.46,59942,0.0,1.0
2025-02-24,34.19,34.37,34.1242,34.37,25122,34.19,34.37,34.1242,34.37,25122,0.0,1.0
2025-02-25,34.05,34.19,33.91,34.19,75871,34.05,34.19,33.91,34.19,75871,0.0,1.0
2025-02-26,34.085,34.23,33.9901,34.16,42576,34.085,34.23,33.9901,34.16,42576,0.0,1.0
2025-02-27,33.84,34.2599,33.7501,34.18,27571,33.84,34.2599,33.7501,34.18,27571,0.0,1.0
2025-02-28,34.12,34.12,33.73,33.86,48094,34.12,34.12,33.73,33.86,48094,0.0,1.0
2025-03-03,33.81,34.15,33.6735,34.15,30981,33.81,34.15,33.6735,34.15,30981,0.0,1.0
2025-03-04,33.6,33.8182,33.44,33.67,80149,33.6,33.8182,33.44,33.67,80149,0.0,1.0
2025-03-05,33.72,34.0399,33.41,33.51,294617,33.72,34.0399,33.41,33.51,294617,0.0,1.0
2025-03-06,33.45,33.6799,33.3501,33.53,60589,33.45,33.6799,33.3501,33.53,60589,0.0,1.0
2025-03-07,33.59,33.59,33.2626,33.42,60689,33.59,33.59,33.2626,33.42,60689,0.0,1.0
2025-03-10,33.01,33.31,32.87,33.29,30200,33.01,33.31,32.87,33.29,30200,0.0,1.0
2025-03-11,32.95,33.1,32.75,33.05,62886,32.95,33.1,32.75,33.05,62886,0.0,1.0
2025-03-12,33.06,33.15,32.8264,33.15,41475,33.06,33.15,32.8264,33.15,41475,0.0,1.0
2025-03-13,32.81,33.02,32.6901,33.02,51390,32.81,33.02,32.6901,33.02,51390,0.0,1.0
2025-03-14,33.18,33.21,32.9046,32.94,39496,33.18,33.21,32.9046,32.94,39496,0.0,1.0
2025-03-17,33.3,33.39,33.15,33.15,290077,33.3,33.39,33.15,33.15,290077,0.0,1.0
2025-03-18,33.13,33.18,33.0191,33.1642,26655,33.13,33.18,33.0191,33.1642,26655,0.0,1.0
2025-03-19,33.33,33.4299,33.11,33.11,36745,33.33,33.4299,33.11,33.11,36745,0.0,1.0
2025-03-20,33.28,33.4206,33.1609,33.19,60789,33.28,33.4206,33.1609,33.19,60789,0.0,1.0
2025-03-21,33.2,33.31,33.01,33.01,46191,33.2,33.31,33.01,33.01,46191,0.0,1.0
2025-03-24,33.5998,33.6411,33.5077,33.51,31823,33.5998,33.6411,33.5077,33.51,31823,0.0,1.0
2025-03-25,33.6198,33.68,33.4,33.64,24812,33.6198,33.68,33.4,33.64,24812,0.0,1.0
2025-03-26,33.44,33.62,33.3301,33.5818,55787,33.44,33.62,33.3301,33.5818,55787,0.0,1.0
2025-03-27,33.39,33.5,33.321,33.36,27643,33.39,33.5,33.321,33.36,27643,0.0,1.0
2025-03-28,32.97,33.3499,32.96,33.3499,23724,32.97,33.3499,32.96,33.3499,23724,0.0,1.0
2025-03-31,33.11,33.19,32.7641,32.84,24912,33.11,33.19,32.7641,32.84,24912,0.0,1.0
2025-04-01,33.12,33.5199,32.91,32.99,64654,33.12,33.5199,32.91,32.99,64654,0.0,1.0
2025-04-02,33.2972,33.3641,32.99,32.99,20581,33.2972,33.3641,32.99,32.99,20581,0.0,1.0
2025-04-03,32.4,32.75,32.37,32.75,983037,32.4,32.75,32.37,32.75,983037,0.0,1.0
2025-04-04,31.21,31.89,31.19,31.75,853910,31.21,31.89,31.19,31.75,853910,0.0,1.0
2025-04-07,31.15,31.4699,30.74,30.75,105496,31.15,31.4699,30.74,30.75,105496,0.0,1.0
2025-04-08,30.9034,31.91,30.6301,31.7344,32524,30.9034,31.91,30.6301,31.7344,32524,0.0,1.0
2025-04-09,32.62,32.6751,30.81,30.88,47101,32.62,32.6751,30.81,30.88,47101,0.0,1.0
2025-04-10,31.8583,32.2,31.3233,32.2,153048,31.8583,32.2,31.3233,32.2,153048,0.0,1.0
2025-04-11,32.1932,32.28,31.6719,31.7746,50145,32.1932,32.28,31.6719,31.7746,50145,0.0,1.0
2025-04-14,32.39,32.63,32.2239,32.63,20382,32.39,32.63,32.2239,32.63,20382,0.0,1.0
2025-04-15,32.32,32.522,32.3,32.35,20987,32.32,32.522,32.3,32.35,20987,0.0,1.0
2025-04-16,31.89,32.25,31.73,32.19,22027,31.89,32.25,31.73,32.19,22027,0.0,1.0
2025-04-17,31.96,32.1296,31.945,32.03,11930,31.96,32.1296,31.945,32.03,11930,0.0,1.0
2025-04-21,31.57,31.752,31.4,31.748,42546,31.57,31.752,31.4,31.748,42546,0.0,1.0
2025-04-22,32.03,32.1599,31.83,31.84,76624,32.03,32.1599,31.83,31.84,76624,0.0,1.0
2025-04-23,32.3,32.6478,32.25,32.56,19827,32.3,32.6478,32.25,32.56,19827,0.0,1.0
2025-04-24,32.67,32.8699,32.38,32.38,18764,32.67,32.8699,32.38,32.38,18764,0.0,1.0
2025-04-25,32.829,32.85,32.6001,32.63,12461,32.829,32.85,32.6001,32.63,12461,0.0,1.0
2025-04-28,32.8,32.89,32.65,32.82,14814,32.8,32.89,32.65,32.82,14814,0.0,1.0
2025-04-29,32.95,33.0099,32.75,32.81,21707,32.95,33.0099,32.75,32.81,21707,0.0,1.0
2025-04-30,33.0,33.0,32.5001,32.75,12856,33.0,33.0,32.5001,32.75,12856,0.0,1.0
2025-05-01,33.0991,33.25,33.08,33.11,28687,33.0991,33.25,33.08,33.11,28687,0.0,1.0
2025-05-02,33.32,33.575,33.24,33.24,22188,33.32,33.575,33.24,33.24,22188,0.0,1.0
2025-05-05,33.27,33.3593,33.1565,33.24,37624,33.27,33.3593,33.1565,33.24,37624,0.0,1.0
2025-05-06,33.06,33.22,33.05,33.09,27188,33.06,33.22,33.05,33.09,27188,0.0,1.0
2025-05-07,33.14,33.22,32.9701,33.15,26451,33.14,33.22,32.9701,33.15,26451,0.0,1.0
2025-05-08,33.26,33.4799,33.2,33.31,44041,33.26,33.4799,33.2,33.31,44041,0.0,1.0
2025-05-09,33.32,33.41,33.2201,33.4,17354,33.32,33.41,33.2201,33.4,17354,0.0,1.0
2025-05-12,33.91,33.91,33.72,33.73,18620,33.91,33.91,33.72,33.73,18620,0.0,1.0
2025-05-13,34.022,34.1,33.91,33.94,19420,34.022,34.1,33.91,33.94,19420,0.0,1.0
2025-05-14,34.01,34.0999,33.98,34.0,33964,34.01,34.0999,33.98,34.0,33964,0.0,1.0
2025-05-15,34.07,34.1899,33.94,33.94,46254,34.07,34.1899,33.94,33.94,46254,0.0,1.0
2025-05-16,34.23,34.2704,34.1,34.2,46814,34.23,34.2704,34.1,34.2,46814,0.0,1.0
2025-05-19,34.24,34.3127,33.99,33.99,905960,34.24,34.3127,33.99,33.99,905960,0.0,1.0
2025-05-20,34.25,34.26,34.13,34.26,252386,34.25,34.26,34.13,34.26,252386,0.0,1.0
2025-05-21,33.86,34.18,33.8573,34.03,18283,33.86,34.18,33.8573,34.03,18283,0.0,1.0
2025-05-22,33.8982,34.0299,33.83,33.8378,55337,33.8982,34.0299,33.83,33.8378,55337,0.0,1.0
2025-05-23,33.72,33.87,33.62,33.62,96477,33.72,33.87,33.62,33.62,96477,0.0,1.0
2025-05-27,34.19,34.2,33.9813,34.0,290762,34.19,34.2,33.9813,34.0,290762,0.0,1.0
2025-05-28,34.08,34.24,34.02,34.24,25278,34.08,34.24,34.02,34.24,25278,0.0,1.0
2025-05-29,34.15,34.3199,34.07,34.2,360997,34.15,34.3199,34.07,34.2,360997,0.0,1.0
2025-05-30,34.1657,34.1657,33.953,34.06,14326,34.1657,34.1657,33.953,34.06,14326,0.0,1.0
2025-06-02,34.27,34.27,34.03,34.03,17844,34.27,34.27,34.03,34.03,17844,0.0,1.0
2025-06-03,34.39,34.39,34.24,34.27,18346,34.39,34.39,34.24,34.27,18346,0.0,1.0
2025-06-04,34.36,34.46,34.3429,34.35,21870,34.36,34.46,34.3429,34.35,21870,0.0,1.0
2025-06-05,34.28,34.46,34.18,34.44,21379,34.28,34.46,34.18,34.44,21379,0.0,1.0
2025-06-06,34.44,34.5299,34.3801,34.5299,10224,34.44,34.5299,34.3801,34.5299,10224,0.0,1.0
2025-06-09,34.4918,34.54,34.45,34.45,18252,34.4918,34.54,34.45,34.45,18252,0.0,1.0
2025-06-10,34.59,34.6,34.315,34.45,20149,34.59,34.6,34.315,34.45,20149,0.0,1.0
2025-06-11,34.53,34.68,34.46,34.68,48943,34.53,34.68,34.46,34.68,48943,0.0,1.0
2025-06-12,34.5664,34.6199,34.49,34.49,21496,34.5664,34.6199,34.49,34.49,21496,0.0,1.0
2025-06-13,34.3491,34.53,34.32,34.46,21026,34.3491,34.53,34.32,34.46,21026,0.0,1.0
2025-06-16,34.58,34.6473,34.5195,34.56,9861,34.58,34.6473,34.5195,34.56,9861,0.0,1.0
2025-06-17,34.42,34.549,34.34,34.53,29770,34.42,34.549,34.34,34.53,29770,0.0,1.0
2025-06-18,34.38,34.529,34.36,34.38,36031,34.38,34.529,34.36,34.38,36031,0.0,1.0
2025-06-20,34.34,34.5113,34.2911,34.49,228858,34.34,34.5113,34.2911,34.49,228858,0.0,1.0
2025-06-23,34.56,34.56,34.3111,34.41,20469,34.56,34.56,34.3111,34.41,20469,0.0,1.0
2025-06-24,34.78,34.84,34.7,34.73,90924,34.78,34.84,34.7,34.73,90924,0.0,1.0
2025-06-25,34.78,34.9099,34.7601,34.86,15622,34.78,34.9099,34.7601,34.86,15622,0.0,1.0
2025-06-26,34.95,34.95,34.851,34.91,16619,34.95,34.95,34.851,34.91,16619,0.0,1.0
2025-06-27,35.06,35.1,34.96,35.03,16411,35.06,35.1,34.96,35.03,16411,0.0,1.0
2025-06-30,35.1559,35.1799,35.04,35.16,322865,35.1559,35.1799,35.04,35.16,322865,0.0,1.0
2025-07-01,35.1412,35.21,35.06,35.1,56844,35.1412,35.21,35.06,35.1,56844,0.0,1.0
2025-07-02,35.2004,35.2499,35.09,35.09,12265,35.2004,35.2499,35.09,35.09,12265,0.0,1.0
2025-07-03,35.38,35.3899,35.29,35.29,27854,35.38,35.3899,35.29,35.29,27854,0.0,1.0
2025-07-07,35.25,35.3,35.11,35.2,21104,35.25,35.3,35.11,35.2,21104,0.0,1.0
2025-07-08,35.19,35.2707,35.18,35.2,12128,35.19,35.2707,35.18,35.2,12128,0.0,1.0
2025-07-09,35.36,35.36,35.22,35.36,15107,35.36,35.36,35.22,35.36,15107,0.0,1.0
2025-07-10,35.35,35.44,35.28,35.36,21943,35.35,35.44,35.28,35.36,21943,0.0,1.0
2025-07-11,35.29,35.3799,35.23,35.23,29342,35.29,35.3799,35.23,35.23,29342,0.0,1.0
2025-07-14,35.33,35.37,35.2678,35.29,28749,35.33,35.37,35.2678,35.29,28749,0.0,1.0
2025-07-15,35.26,35.48,35.26,35.48,25218,35.26,35.48,35.26,35.48,25218,0.0,1.0
2025-07-16,35.32,35.38,35.17,35.37,26789,35.32,35.38,35.17,35.37,26789,0.0,1.0
2025-07-17,35.42,35.49,35.37,35.37,14781,35.42,35.49,35.37,35.37,14781,0.0,1.0
2025-07-18,35.43,35.495,35.4101,35.495,3940264,35.43,35.495,35.4101,35.495,3940264,0.0,1.0
2025-07-21,35.46,35.5911,35.46,35.52,13277,35.46,35.5911,35.46,35.52,13277,0.0,1.0
2025-07-22,35.53,35.55,35.42,35.495,8713,35.53,35.55,35.42,35.495,8713,0.0,1.0
2025-07-23,35.63,35.68,35.5101,35.56,20653,35.63,35.68,35.5101,35.56,20653,0.0,1.0
2025-07-24,35.64,35.73,35.63,35.64,14777,35.64,35.73,35.63,35.64,14777,0.0,1.0
2025-07-25,35.72,35.75,35.707,35.73,5065,35.72,35.75,35.707,35.73,5065,0.0,1.0
2025-07-28,35.8,35.8195,35.73,35.7601,17487,35.8,35.8195,35.73,35.7601,17487,0.0,1.0
2025-07-29,35.7208,35.87,35.7208,35.87,12625,35.7208,35.87,35.7208,35.87,12625,0.0,1.0
2025-07-30,35.705,35.77,35.59,35.77,30280,35.705,35.77,35.59,35.77,30280,0.0,1.0
2025-07-31,35.62,35.9,35.62,35.9,7950,35.62,35.9,35.62,35.9,7950,0.0,1.0
2025-08-01,35.3193,35.45,35.28,35.45,9426,35.3193,35.45,35.28,35.45,9426,0.0,1.0
2025-08-04,35.64,35.64,35.4,35.4,204168,35.64,35.64,35.4,35.4,204168,0.0,1.0
2025-08-05,35.54,35.69,35.52,35.69,64577,35.54,35.69,35.52,35.69,64577,0.0,1.0
2025-08-06,35.68,35.6885,35.54,35.62,15177,35.68,35.6885,35.54,35.62,15177,0.0,1.0
2025-08-07,35.6283,35.66,35.6,35.66,9230,35.6283,35.66,35.6,35.66,9230,0.0,1.0
2025-08-08,35.78,35.8,35.74,35.74,4764,35.78,35.8,35.74,35.74,4764,0.0,1.0
2025-08-11,35.79,35.85,35.72,35.85,269595,35.79,35.85,35.72,35.85,269595,0.0,1.0
2025-08-12,35.99,35.99,35.81,35.89,8110,35.99,35.99,35.81,35.89,8110,0.0,1.0
2025-08-13,36.03,36.06,35.99,36.06,11092,36.03,36.06,35.99,36.06,11092,0.0,1.0
2025-08-14,36.025,36.05,35.9601,36.0,24648,36.025,36.05,35.9601,36.0,24648,0.0,1.0
2025-08-15,35.99,36.11,35.976,36.11,65925,35.99,36.11,35.976,36.11,65925,0.0,1.0
2025-08-18,36.0026,36.06,35.97,35.98,6950,36.0026,36.06,35.97,35.98,6950,0.0,1.0
2025-08-19,35.92,36.0616,35.89,36.04,20187,35.92,36.0616,35.89,36.04,20187,0.0,1.0
2025-08-20,35.88,35.94,35.7101,35.94,10949,35.88,35.94,35.7101,35.94,10949,0.0,1.0
2025-08-21,35.81,35.84,35.75,35.83,32100,35.81,35.84,35.75,35.83,32100,0.0,1.0
2025-08-22,36.0711,36.11,35.84,35.84,9278,36.0711,36.11,35.84,35.84,9278,0.0,1.0
2025-08-25,36.04,36.08,36.04,36.07,5983,36.04,36.08,36.04,36.07,5983,0.0,1.0
2025-08-26,36.11,36.11,35.99,35.99,37693,36.11,36.11,35.99,35.99,37693,0.0,1.0
2025-08-27,36.145,36.15,36.1002,36.115,31046,36.145,36.15,36.1002,36.115,31046,0.0,1.0
2025-08-28,36.18,36.1963,36.13,36.15,171574,36.18,36.1963,36.13,36.15,171574,0.0,1.0
2025-08-29,36.11,36.2,36.06,36.2,43932,36.11,36.2,36.06,36.2,43932,0.0,1.0
2025-09-02,35.967,35.967,35.74,35.86,258160,35.967,35.967,35.74,35.86,258160,0.0,1.0
2025-09-03,36.09,36.09,35.9805,36.05,21054,36.09,36.09,35.9805,36.05,21054,0.0,1.0
2025-09-04,36.26,36.27,36.1,36.18,24190,36.26,36.27,36.1,36.18,24190,0.0,1.0
2025-09-05,36.18,36.33,36.1397,36.33,17000,36.18,36.33,36.1397,36.33,17000,0.0,1.0
2025-09-08,36.23,36.2544,36.2205,36.2544,12202,36.23,36.2544,36.2205,36.2544,12202,0.0,1.0
2025-09-09,36.29,36.29,36.22,36.23,9984,36.29,36.29,36.22,36.23,9984,0.0,1.0
2025-09-10,36.35,36.4,36.31,36.4,10831,36.35,36.4,36.31,36.4,10831,0.0,1.0
2025-09-11,36.46,36.46,36.3781,36.46,13428,36.46,36.46,36.3781,36.46,13428,0.0,1.0
2025-09-12,36.4473,36.48,36.44,36.475,15897,36.4473,36.48,36.44,36.475,15897,0.0,1.0
2025-09-15,36.51,36.55,36.4701,36.55,36587,36.51,36.55,36.4701,36.55,36587,0.0,1.0
2025-09-16,36.49,36.56,36.45,36.56,20038,36.49,36.56,36.45,36.56,20038,0.0,1.0
2025-09-17,36.5,36.525,36.397,36.44,21689,36.5,36.525,36.397,36.44,21689,0.0,1.0
2025-09-18,36.53,36.58,36.5196,36.58,16143,36.53,36.58,36.5196,36.58,16143,0.0,1.0
2025-09-19,36.62,36.64,36.54,36.64,84491,36.62,36.64,36.54,36.64,84491,0.0,1.0
2025-09-22,36.68,36.68,36.58,36.66,80585,36.68,36.68,36.58,36.66,80585,0.0,1.0
2025-09-23,36.6,36.7,36.55,36.7,12933,36.6,36.7,36.55,36.7,12933,0.0,1.0
2025-09-24,36.57,36.65,36.52,36.65,11300,36.57,36.65,36.52,36.65,11300,0.0,1.0
2025-09-25,36.52,36.53,36.44,36.52,38873,36.52,36.53,36.44,36.52,38873,0.0,1.0
2025-09-26,36.6043,36.6048,36.51,36.58,11098,36.6043,36.6048,36.51,36.58,11098,0.0,1.0
2025-09-29,36.67,36.73,36.63,36.73,7010,36.67,36.73,36.63,36.73,7010,0.0,1.0
2025-09-30,36.68,36.71,36.61,36.62,21561,36.68,36.71,36.61,36.62,21561,0.0,1.0
2025-10-01,36.743,36.7544,36.6175,36.66,154276,36.743,36.7544,36.6175,36.66,154276,0.0,1.0
2025-10-02,36.747,36.7736,36.61,36.75,32722,36.747,36.7736,36.61,36.75,32722,0.0,1.0
2025-10-03,36.76,36.85,36.72,36.85,15422,36.76,36.85,36.72,36.85,15422,0.0,1.0
2025-10-06,36.785,36.81,36.75,36.75,19228,36.785,36.81,36.75,36.75,19228,0.0,1.0
2025-10-07,36.73,36.79,36.7115,36.78,18350,36.73,36.79,36.7115,36.78,18350,0.0,1.0
2025-10-08,36.8,36.8699,36.75,36.8699,8499,36.8,36.8699,36.75,36.8699,8499,0.0,1.0
2025-10-09,36.78,36.82,36.75,36.79,5996,36.78,36.82,36.75,36.79,5996,0.0,1.0
2025-10-10,36.445,36.85,36.4306,36.74,15508,36.445,36.85,36.4306,36.74,15508,0.0,1.0
2025-10-13,36.65,36.6998,36.57,36.57,9873,36.65,36.6998,36.57,36.57,9873,0.0,1.0
2025-10-14,36.6486,36.7,36.44,36.53,31882,36.6486,36.7,36.44,36.53,31882,0.0,1.0
2025-10-15,36.71,36.7974,36.58,36.68,11278,36.71,36.7974,36.58,36.68,11278,0.0,1.0
2025-10-16,36.54,36.7469,36.5,36.73,80898,36.54,36.7469,36.5,36.73,80898,0.0,1.0
2025-10-17,36.691,36.6968,36.52,36.58,11144,36.691,36.6968,36.52,36.58,11144,0.0,1.0
2025-10-20,36.91,36.91,36.81,36.81,21326,36.91,36.91,36.81,36.81,21326,0.0,1.0
2025-10-21,36.92,36.94,36.85,36.92,62825,36.92,36.94,36.85,36.92,62825,0.0,1.0
2025-10-22,36.8224,36.94,36.74,36.94,21040,36.8224,36.94,36.74,36.94,21040,0.0,1.0
2025-10-23,36.97,36.97,36.86,36.86,4972,36.97,36.97,36.86,36.86,4972,0.0,1.0
2025-10-24,36.99,37.05,36.99,37.05,12875,36.99,37.05,36.99,37.05,12875,0.0,1.0
2025-10-27,37.1174,37.13,37.07,37.13,21201,37.1174,37.13,37.07,37.13,21201,0.0,1.0
2025-10-28,37.1347,37.17,37.09,37.17,12434,37.1347,37.17,37.09,37.17,12434,0.0,1.0
2025-10-29,37.07,37.22,37.06,37.22,8923,37.07,37.22,37.06,37.22,8923,0.0,1.0
2025-10-30,37.06,37.1,37.02,37.07,12296,37.06,37.1,37.02,37.07,12296,0.0,1.0
2025-10-31,37.04,37.0838,37.015,37.08,11903,37.04,37.0838,37.015,37.08,11903,0.0,1.0
2025-11-03,37.0835,37.1,37.05,37.05,5767,37.0835,37.1,37.05,37.05,5767,0.0,1.0
2025-11-04,36.955,37.04,36.93,36.94,27982,36.955,37.04,36.93,36.94,27982,0.0,1.0
2025-11-05,37.0487,37.0847,36.87,36.87,14587,37.0487,37.0847,36.87,36.87,14587,0.0,1.0
2025-11-06,36.94,37.05,36.89,37.05,13661,36.94,37.05,36.89,37.05,13661,0.0,1.0
2025-11-07,36.9339,36.9339,36.7301,36.85,12379,36.9339,36.9339,36.7301,36.85,12379,0.0,1.0
2025-11-10,37.18,37.18,37.05,37.1199,8865,37.18,37.18,37.05,37.1199,8865,0.0,1.0
2025-11-11,37.1901,37.208,37.13,37.13,21871,37.1901,37.208,37.13,37.13,21871,0.0,1.0
2025-11-12,37.1994,37.2388,37.17,37.1925,7315,37.1994,37.2388,37.17,37.1925,7315,0.0,1.0
2025-11-13,36.9827,37.25,36.9504,37.25,18701,36.9827,37.25,36.9504,37.25,18701,0.0,1.0
2025-11-14,37.0002,37.0765,36.83,36.83,7313,37.0002,37.0765,36.83,36.83,7313,0.0,1.0
2025-11-17,36.85,37.045,36.85,37.03,1140,36.85,37.045,36.85,37.03,1140,0.0,1.0
2025-11-18,36.7687,36.8416,36.65,36.84,7422,36.7687,36.8416,36.65,36.84,7422,0.0,1.0
2025-11-19,36.79,36.89,36.74,36.81,14251,36.79,36.89,36.74,36.81,14251,0.0,1.0
2025-11-20,36.5305,37.16,36.5305,37.07,14870,36.5305,37.16,36.5305,37.07,14870,0.0,1.0
2025-11-21,36.749,36.88,36.55,36.66,12268,36.749,36.88,36.55,36.66,12268,0.0,1.0
2025-11-24,37.05,37.13,36.94,36.95,7942,37.05,37.13,36.94,36.95,7942,0.0,1.0
2025-11-25,37.215,37.23,37.04,37.0685,8483,37.215,37.23,37.04,37.0685,8483,0.0,1.0
2025-11-26,37.29,37.35,37.26,37.35,32350,37.29,37.35,37.26,37.35,32350,0.0,1.0