date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-21,29.039,29.38,28.9633,29.22,1630818,29.039,29.38,28.9633,29.22,1630818,0.0,1.0
2023-02-22,29.01,29.13,28.8801,29.13,263380,29.01,29.13,28.8801,29.13,263380,0.0,1.0
2023-02-23,29.1,29.1287,28.8501,29.12,1277325,29.1,29.1287,28.8501,29.12,1277325,0.0,1.0
2023-02-24,28.93,28.95,28.7601,28.85,242169,28.93,28.95,28.7601,28.85,242169,0.0,1.0
2023-02-27,28.98,29.119,28.9079,29.042,264498,28.98,29.119,28.9079,29.042,264498,0.0,1.0
2023-02-28,28.94,29.05,28.895,28.97,145993,28.94,29.05,28.895,28.97,145993,0.0,1.0
2023-03-01,28.86,28.9599,28.7538,28.91,350167,28.86,28.9599,28.7538,28.91,350167,0.0,1.0
2023-03-02,29.01,29.04,28.77,28.79,255587,29.01,29.04,28.77,28.79,255587,0.0,1.0
2023-03-03,29.23,29.27,29.06,29.11,170264,29.23,29.27,29.06,29.11,170264,0.0,1.0
2023-03-06,29.2449,29.38,29.2101,29.32,139141,29.2449,29.38,29.2101,29.32,139141,0.0,1.0
2023-03-07,28.98,29.28,28.9546,29.2,52778,28.98,29.28,28.9546,29.2,52778,0.0,1.0
2023-03-08,29.04,29.06,28.9283,29.04,159753,29.04,29.06,28.9283,29.04,159753,0.0,1.0
2023-03-09,28.76,29.119,28.6645,29.0819,102394,28.76,29.119,28.6645,29.0819,102394,0.0,1.0
2023-03-10,28.4712,28.75,28.42,28.75,31225,28.4712,28.75,28.42,28.75,31225,0.0,1.0
2023-03-13,28.546,28.7192,28.33,28.35,23660,28.546,28.7192,28.33,28.35,23660,0.0,1.0
2023-03-14,28.79,28.89,28.61,28.785,644512,28.79,28.89,28.61,28.785,644512,0.0,1.0
2023-03-15,28.7172,28.7172,28.48,28.58,134524,28.7172,28.7172,28.48,28.58,134524,0.0,1.0
2023-03-16,28.99,28.99,28.59,28.63,59118,28.99,28.99,28.59,28.63,59118,0.0,1.0
2023-03-17,28.7739,28.96,28.7459,28.95,43569,28.7739,28.96,28.7459,28.95,43569,0.0,1.0
2023-03-20,28.9303,28.97,28.75,28.75,54548,28.9303,28.97,28.75,28.75,54548,0.0,1.0
2023-03-21,29.1484,29.1484,28.99,29.12,64518,29.1484,29.1484,28.99,29.12,64518,0.0,1.0
2023-03-22,28.9089,29.33,28.9089,29.149,85663,28.9089,29.33,28.9089,29.149,85663,0.0,1.0
2023-03-23,28.92,29.1893,28.8012,29.06,67896,28.92,29.1893,28.8012,29.06,67896,0.0,1.0
2023-03-24,29.0181,29.0791,28.816,28.83,34488,29.0181,29.0791,28.816,28.83,34488,0.0,1.0
2023-03-27,29.0574,29.1792,29.04,29.11,20981,29.0574,29.1792,29.04,29.11,20981,0.0,1.0
2023-03-28,29.03,29.0677,28.93,29.049,87131,29.03,29.0677,28.93,29.049,87131,0.0,1.0
2023-03-29,29.23,29.3,29.17,29.22,37618,29.23,29.3,29.17,29.22,37618,0.0,1.0
2023-03-30,29.34,29.43,29.2501,29.43,35615,29.34,29.43,29.2501,29.43,35615,0.0,1.0
2023-03-31,29.5807,29.61,29.44,29.44,39832,29.5807,29.61,29.44,29.44,39832,0.0,1.0
2023-04-03,29.7,29.7,29.55,29.66,111257,29.7,29.7,29.55,29.66,111257,0.0,1.0
2023-04-04,29.63,29.73,29.53,29.73,75350,29.63,29.73,29.53,29.73,75350,0.0,1.0
2023-04-05,29.544,29.609,29.475,29.565,67023,29.544,29.609,29.475,29.565,67023,0.0,1.0
2023-04-06,29.66,29.66,29.5025,29.54,22982,29.66,29.66,29.5025,29.54,22982,0.0,1.0
2023-04-10,29.626,29.64,29.49,29.492,167005,29.626,29.64,29.49,29.492,167005,0.0,1.0
2023-04-11,29.618,29.715,29.6091,29.7,31139,29.618,29.715,29.6091,29.7,31139,0.0,1.0
2023-04-12,29.5545,29.76,29.5354,29.76,119795,29.5545,29.76,29.5354,29.76,119795,0.0,1.0
2023-04-13,29.82,29.82,29.63,29.64,11642,29.82,29.82,29.63,29.64,11642,0.0,1.0
2023-04-14,29.71,29.83,29.67,29.81,62711,29.71,29.83,29.67,29.81,62711,0.0,1.0
2023-04-17,29.85,29.85,29.7001,29.7973,43920,29.85,29.85,29.7001,29.7973,43920,0.0,1.0
2023-04-18,29.87,29.9,29.77,29.865,32645,29.87,29.9,29.77,29.865,32645,0.0,1.0
2023-04-19,29.78,29.88,29.78,29.78,133092,29.78,29.88,29.78,29.78,133092,0.0,1.0
2023-04-20,29.7375,29.8,29.67,29.75,8137,29.7375,29.8,29.67,29.75,8137,0.0,1.0
2023-04-21,29.81,29.81,29.71,29.81,133870,29.81,29.81,29.71,29.81,133870,0.0,1.0
2023-04-24,29.7886,29.82,29.72,29.72,238296,29.7886,29.82,29.72,29.72,238296,0.0,1.0
2023-04-25,29.51,29.75,29.5,29.75,25816,29.51,29.75,29.5,29.75,25816,0.0,1.0
2023-04-26,29.43,29.63,29.43,29.5999,22450,29.43,29.63,29.43,29.5999,22450,0.0,1.0
2023-04-27,29.83,29.83,29.56,29.6,12897,29.83,29.83,29.56,29.6,12897,0.0,1.0
2023-04-28,29.89,29.94,29.71,29.71,10430,29.89,29.94,29.71,29.71,10430,0.0,1.0
2023-05-01,29.98,29.999,29.9001,29.9168,10009,29.98,29.999,29.9001,29.9168,10009,0.0,1.0
2023-05-02,29.758,29.9095,29.6301,29.9095,6038,29.758,29.9095,29.6301,29.9095,6038,0.0,1.0
2023-05-03,29.6,29.8399,29.6,29.77,5885,29.6,29.8399,29.6,29.77,5885,0.0,1.0
2023-05-04,29.5124,29.59,29.4701,29.57,6891,29.5124,29.59,29.4701,29.57,6891,0.0,1.0
2023-05-05,29.8185,29.89,29.72,29.72,12908,29.8185,29.89,29.72,29.72,12908,0.0,1.0
2023-05-08,29.8287,29.865,29.7908,29.8,11171,29.8287,29.865,29.7908,29.8,11171,0.0,1.0
2023-05-09,29.72,29.82,29.72,29.79,9655,29.72,29.82,29.72,29.79,9655,0.0,1.0
2023-05-10,29.8479,29.94,29.7005,29.94,3415,29.8479,29.94,29.7005,29.94,3415,0.0,1.0
2023-05-11,29.79,29.85,29.73,29.73,20443,29.79,29.85,29.73,29.73,20443,0.0,1.0
2023-05-12,29.8056,29.82,29.73,29.815,8640,29.8056,29.82,29.73,29.815,8640,0.0,1.0
2023-05-15,29.82,29.909,29.77,29.8,11249,29.82,29.909,29.77,29.8,11249,0.0,1.0
2023-05-16,29.71,29.859,29.71,29.83,15447,29.71,29.859,29.71,29.83,15447,0.0,1.0
2023-05-17,29.9556,29.98,29.8632,29.8632,5034,29.9556,29.98,29.8632,29.8632,5034,0.0,1.0
2023-05-18,30.08,30.15,29.9609,30.01,16137,30.08,30.15,29.9609,30.01,16137,0.0,1.0
2023-05-19,30.0931,30.19,30.0265,30.16,13306,30.0931,30.19,30.0265,30.16,13306,0.0,1.0
2023-05-22,30.06,30.14,30.04,30.04,16678,30.06,30.14,30.04,30.04,16678,0.0,1.0
2023-05-23,29.9163,30.08,29.8701,29.96,19207,29.9163,30.08,29.8701,29.96,19207,0.0,1.0
2023-05-24,29.73,29.821,29.7106,29.821,7891,29.73,29.821,29.7106,29.821,7891,0.0,1.0
2023-05-25,29.87,29.9436,29.84,29.892,5607,29.87,29.9436,29.84,29.892,5607,0.0,1.0
2023-05-26,30.1,30.19,30.02,30.02,9472,30.1,30.19,30.02,30.02,9472,0.0,1.0
2023-05-30,30.19,30.2,30.0981,30.2,12570,30.19,30.2,30.0981,30.2,12570,0.0,1.0
2023-05-31,30.05,30.15,29.97,30.02,6753,30.05,30.15,29.97,30.02,6753,0.0,1.0
2023-06-01,30.2325,30.31,30.03,30.11,6468,30.2325,30.31,30.03,30.11,6468,0.0,1.0
2023-06-02,30.43,30.53,30.426,30.426,7440,30.43,30.53,30.426,30.426,7440,0.0,1.0
2023-06-05,30.4548,30.535,30.4548,30.535,1515,30.4548,30.535,30.4548,30.535,1515,0.0,1.0
2023-06-06,30.47,30.56,30.42,30.42,12405,30.47,30.56,30.42,30.42,12405,0.0,1.0
2023-06-07,30.42,30.52,30.4138,30.49,6968,30.42,30.52,30.4138,30.49,6968,0.0,1.0
2023-06-08,30.52,30.63,30.4276,30.4276,7777,30.52,30.63,30.4276,30.4276,7777,0.0,1.0
2023-06-09,30.54,30.65,30.54,30.595,10273,30.54,30.65,30.54,30.595,10273,0.0,1.0
2023-06-12,30.6871,30.74,30.5401,30.59,14090,30.6871,30.74,30.5401,30.59,14090,0.0,1.0
2023-06-13,30.78,30.815,30.77,30.79,23019,30.78,30.815,30.77,30.79,23019,0.0,1.0
2023-06-14,30.79,30.91,30.68,30.8787,8097,30.79,30.91,30.68,30.8787,8097,0.0,1.0
2023-06-15,30.95,31.05,30.869,30.869,5029,30.95,31.05,30.869,30.869,5029,0.0,1.0
2023-06-16,30.91,31.07,30.91,31.03,11394,30.91,31.07,30.91,31.03,11394,0.0,1.0
2023-06-20,30.87,30.94,30.81,30.81,199216,30.87,30.94,30.81,30.81,199216,0.0,1.0
2023-06-21,30.8,30.87,30.8,30.8,6184,30.8,30.87,30.8,30.8,6184,0.0,1.0
2023-06-22,30.86,30.8774,30.78,30.8,25458,30.86,30.8774,30.78,30.8,25458,0.0,1.0
2023-06-23,30.803,30.8599,30.74,30.7508,13291,30.803,30.8599,30.74,30.7508,13291,0.0,1.0
2023-06-26,30.7533,30.81,30.7533,30.79,2662,30.7533,30.81,30.7533,30.79,2662,0.0,1.0
2023-06-27,30.89,30.9599,30.74,30.74,6269,30.89,30.9599,30.74,30.74,6269,0.0,1.0
2023-06-28,30.9,30.93,30.85,30.85,7236,30.9,30.93,30.85,30.85,7236,0.0,1.0
2023-06-29,30.97,30.995,30.91,30.97,59321,30.97,30.995,30.91,30.97,59321,0.0,1.0
2023-06-30,31.1902,31.23,31.13,31.14,11191,31.1902,31.23,31.13,31.14,11191,0.0,1.0
2023-07-03,31.16,31.209,31.15,31.185,9079,31.16,31.209,31.15,31.185,9079,0.0,1.0
2023-07-05,31.13,31.21,31.12,31.17,19625,31.13,31.21,31.12,31.17,19625,0.0,1.0
2023-07-06,31.0546,31.099,31.01,31.0124,4196,31.0546,31.099,31.01,31.0124,4196,0.0,1.0
2023-07-07,30.99,31.1779,30.98,30.98,8123,30.99,31.1779,30.98,30.98,8123,0.0,1.0
2023-07-10,31.04,31.055,30.98,30.98,3812,31.04,31.055,30.98,30.98,3812,0.0,1.0
2023-07-11,31.14,31.22,31.05,31.05,14314,31.14,31.22,31.05,31.05,14314,0.0,1.0
2023-07-12,31.27,31.35,31.2601,31.35,7645,31.27,31.35,31.2601,31.35,7645,0.0,1.0
2023-07-13,31.43,31.43,31.35,31.3501,3885,31.43,31.43,31.35,31.3501,3885,0.0,1.0
2023-07-14,31.37,31.4699,31.36,31.455,9655,31.37,31.4699,31.36,31.455,9655,0.0,1.0
2023-07-17,31.41,31.51,31.36,31.36,6732,31.41,31.51,31.36,31.36,6732,0.0,1.0
2023-07-18,31.49,31.53,31.46,31.53,20291,31.49,31.53,31.46,31.53,20291,0.0,1.0
2023-07-19,31.5,31.61,31.5,31.61,6479,31.5,31.61,31.5,31.61,6479,0.0,1.0
2023-07-20,31.42,31.56,31.42,31.56,21550,31.42,31.56,31.42,31.56,21550,0.0,1.0
2023-07-21,31.43,31.54,31.43,31.54,88174,31.43,31.54,31.43,31.54,88174,0.0,1.0
2023-07-24,31.48,31.58,31.461,31.5,25297,31.48,31.58,31.461,31.5,25297,0.0,1.0
2023-07-25,31.62,31.62,31.49,31.49,157109,31.62,31.62,31.49,31.49,157109,0.0,1.0
2023-07-26,31.5584,31.61,31.49,31.51,33212,31.5584,31.61,31.49,31.51,33212,0.0,1.0
2023-07-27,31.4742,31.66,31.4742,31.63,4847,31.4742,31.66,31.4742,31.63,4847,0.0,1.0
2023-07-28,31.6004,31.6375,31.5708,31.6223,1399,31.6004,31.6375,31.5708,31.6223,1399,0.0,1.0
2023-07-31,31.57,31.61,31.56,31.61,13058,31.57,31.61,31.56,31.61,13058,0.0,1.0
2023-08-01,31.61,31.61,31.53,31.53,9044,31.61,31.61,31.53,31.53,9044,0.0,1.0
2023-08-02,31.36,31.42,31.34,31.42,10422,31.36,31.42,31.34,31.42,10422,0.0,1.0
2023-08-03,31.3773,31.3925,31.31,31.31,4935,31.3773,31.3925,31.31,31.31,4935,0.0,1.0
2023-08-04,31.3042,31.5199,31.3042,31.41,13361,31.3042,31.5199,31.3042,31.41,13361,0.0,1.0
2023-08-07,31.41,31.45,31.3799,31.45,5841,31.41,31.45,31.3799,31.45,5841,0.0,1.0
2023-08-08,31.3934,31.4,31.2841,31.2841,2980,31.3934,31.4,31.2841,31.2841,2980,0.0,1.0
2023-08-09,31.3089,31.37,31.29,31.33,6681,31.3089,31.37,31.29,31.33,6681,0.0,1.0
2023-08-10,31.27,31.3319,31.2301,31.3319,30567,31.27,31.3319,31.2301,31.3319,30567,0.0,1.0
2023-08-11,31.2775,31.33,31.22,31.22,148241,31.2775,31.33,31.22,31.22,148241,0.0,1.0
2023-08-14,31.41,31.41,31.29,31.2953,72066,31.41,31.41,31.29,31.2953,72066,0.0,1.0
2023-08-15,31.23,31.34,31.18,31.31,23065,31.23,31.34,31.18,31.31,23065,0.0,1.0
2023-08-16,31.06,31.209,31.06,31.17,4195,31.06,31.209,31.06,31.17,4195,0.0,1.0
2023-08-17,30.94,31.13,30.92,31.115,32073,30.94,31.13,30.92,31.115,32073,0.0,1.0
2023-08-18,30.96,30.99,30.94,30.959,2232,30.96,30.99,30.94,30.959,2232,0.0,1.0
2023-08-21,31.1063,31.1063,30.9401,30.979,4083,31.1063,31.1063,30.9401,30.979,4083,0.0,1.0
2023-08-22,31.06,31.126,31.06,31.126,3340,31.06,31.126,31.06,31.126,3340,0.0,1.0
2023-08-23,31.25,31.2718,31.15,31.1703,3255,31.25,31.2718,31.15,31.1703,3255,0.0,1.0
2023-08-24,31.0328,31.1899,31.0328,31.1601,2099,31.0328,31.1899,31.0328,31.1601,2099,0.0,1.0
2023-08-25,31.17,31.18,31.07,31.07,2194,31.17,31.18,31.07,31.07,2194,0.0,1.0
2023-08-28,31.2583,31.2583,31.17,31.17,2597,31.2583,31.2583,31.17,31.17,2597,0.0,1.0
2023-08-29,31.4813,31.4813,31.2301,31.26,8465,31.4813,31.4813,31.2301,31.26,8465,0.0,1.0
2023-08-30,31.5465,31.55,31.46,31.46,5396,31.5465,31.55,31.46,31.46,5396,0.0,1.0
2023-08-31,31.5447,31.5925,31.52,31.53,10759,31.5447,31.5925,31.52,31.53,10759,0.0,1.0
2023-09-01,31.5559,31.59,31.52,31.59,4273,31.5559,31.59,31.52,31.59,4273,0.0,1.0
2023-09-05,31.5,31.57,31.49,31.522,5997,31.5,31.57,31.49,31.522,5997,0.0,1.0
2023-09-06,31.412,31.44,31.34,31.43,14649,31.412,31.44,31.34,31.43,14649,0.0,1.0
2023-09-07,31.3715,31.41,31.2602,31.27,11273,31.3715,31.41,31.2602,31.27,11273,0.0,1.0
2023-09-08,31.4099,31.4591,31.35,31.35,3113,31.4099,31.4591,31.35,31.35,3113,0.0,1.0
2023-09-11,31.5247,31.54,31.4793,31.4793,1598,31.5247,31.54,31.4793,31.4793,1598,0.0,1.0
2023-09-12,31.48,31.51,31.4001,31.51,6092,31.48,31.51,31.4001,31.51,6092,0.0,1.0
2023-09-13,31.5,31.51,31.42,31.51,6169,31.5,31.51,31.42,31.51,6169,0.0,1.0
2023-09-14,31.622,31.65,31.54,31.54,3189,31.622,31.65,31.54,31.54,3189,0.0,1.0
2023-09-15,31.4246,31.54,31.415,31.54,34812,31.4246,31.54,31.415,31.54,34812,0.0,1.0
2023-09-18,31.4398,31.46,31.4,31.4421,12374,31.4398,31.46,31.4,31.4421,12374,0.0,1.0
2023-09-19,31.4009,31.43,31.28,31.36,17794,31.4009,31.43,31.28,31.36,17794,0.0,1.0
2023-09-20,31.2416,31.4309,31.23,31.43,16877,31.2416,31.4309,31.23,31.43,16877,0.0,1.0
2023-09-21,30.9335,31.1,30.9335,31.08,11843,30.9335,31.1,30.9335,31.08,11843,0.0,1.0
2023-09-22,30.86,31.0391,30.86,30.94,10829,30.86,31.0391,30.86,30.94,10829,0.0,1.0
2023-09-25,30.9657,30.97,30.82,30.8301,7559,30.9657,30.97,30.82,30.8301,7559,0.0,1.0
2023-09-26,30.6885,30.8006,30.661,30.8006,3226,30.6885,30.8006,30.661,30.8006,3226,0.0,1.0
2023-09-27,30.6839,30.745,30.58,30.71,6249,30.6839,30.745,30.58,30.71,6249,0.0,1.0
2023-09-28,30.8086,30.83,30.77,30.82,8477,30.8086,30.83,30.77,30.82,8477,0.0,1.0
2023-09-29,30.81,30.86,30.719,30.8504,17434,30.81,30.86,30.719,30.8504,17434,0.0,1.0
2023-10-02,30.7574,30.7791,30.62,30.76,5087,30.7574,30.7791,30.62,30.76,5087,0.0,1.0
2023-10-03,30.51,30.72,30.44,30.72,26983,30.51,30.72,30.44,30.72,26983,0.0,1.0
2023-10-04,30.7,30.7,30.49,30.5397,5897,30.7,30.7,30.49,30.5397,5897,0.0,1.0
2023-10-05,30.6282,30.64,30.51,30.639,4993,30.6282,30.64,30.51,30.639,4993,0.0,1.0
2023-10-06,30.8795,30.9506,30.4443,30.5438,32566,30.8795,30.9506,30.4443,30.5438,32566,0.0,1.0
2023-10-09,30.9848,30.9848,30.76,30.8173,3495,30.9848,30.9848,30.76,30.8173,3495,0.0,1.0
2023-10-10,31.06,31.216,31.034,31.034,19765,31.06,31.216,31.034,31.034,19765,0.0,1.0
2023-10-11,31.16,31.16,31.021,31.14,6148,31.16,31.16,31.021,31.14,6148,0.0,1.0
2023-10-12,31.0642,31.16,30.9201,31.13,2814,31.0642,31.16,30.9201,31.13,2814,0.0,1.0
2023-10-13,30.9655,31.15,30.9301,31.15,12770,30.9655,31.15,30.9301,31.15,12770,0.0,1.0
2023-10-16,31.2112,31.25,31.115,31.1299,2753,31.2112,31.25,31.115,31.1299,2753,0.0,1.0
2023-10-17,31.1796,31.2619,31.07,31.09,8523,31.1796,31.2619,31.07,31.09,8523,0.0,1.0
2023-10-18,30.97,31.13,30.8868,31.13,4504,30.97,31.13,30.8868,31.13,4504,0.0,1.0
2023-10-19,30.7642,31.01,30.714,30.88,8005,30.7642,31.01,30.714,30.88,8005,0.0,1.0
2023-10-20,30.5099,30.659,30.4907,30.596,7452,30.5099,30.659,30.4907,30.596,7452,0.0,1.0
2023-10-23,30.4655,30.58,30.4655,30.51,4154,30.4655,30.58,30.4655,30.51,4154,0.0,1.0
2023-10-24,30.6408,30.68,30.47,30.54,11337,30.6408,30.68,30.47,30.54,11337,0.0,1.0
2023-10-25,30.36,30.64,30.3,30.64,4617,30.36,30.64,30.3,30.64,4617,0.0,1.0
2023-10-26,30.0799,30.29,30.07,30.29,2295,30.0799,30.29,30.07,30.29,2295,0.0,1.0
2023-10-27,30.0,30.17,29.95,30.17,11874,30.0,30.17,29.95,30.17,11874,0.0,1.0
2023-10-30,30.25,30.3,30.1548,30.1548,4610,30.25,30.3,30.1548,30.1548,4610,0.0,1.0
2023-10-31,30.3351,30.3351,30.195,30.26,7638,30.3351,30.3351,30.195,30.26,7638,0.0,1.0
2023-11-01,30.6,30.6199,30.4,30.4,8165,30.6,30.6199,30.4,30.4,8165,0.0,1.0
2023-11-02,30.938,30.97,30.7201,30.7999,22724,30.938,30.97,30.7201,30.7999,22724,0.0,1.0
2023-11-03,31.19,31.21,31.1384,31.1384,9105,31.19,31.21,31.1384,31.1384,9105,0.0,1.0
2023-11-06,31.197,31.206,31.11,31.206,1054988,31.197,31.206,31.11,31.206,1054988,0.0,1.0
2023-11-07,31.29,31.33,31.25,31.3,30484,31.29,31.33,31.25,31.3,30484,0.0,1.0
2023-11-08,31.2952,31.3357,31.2019,31.3357,5259,31.2952,31.3357,31.2019,31.3357,5259,0.0,1.0
2023-11-09,31.0921,31.326,31.09,31.275,18224,31.0921,31.326,31.09,31.275,18224,0.0,1.0
2023-11-10,31.43,31.45,31.1798,31.217,4448,31.43,31.45,31.1798,31.217,4448,0.0,1.0
2023-11-13,31.4548,31.51,31.42,31.455,7351,31.4548,31.51,31.42,31.455,7351,0.0,1.0
2023-11-14,31.8452,31.94,31.82,31.875,5105,31.8452,31.94,31.82,31.875,5105,0.0,1.0
2023-11-15,31.8907,31.98,31.88,31.98,18399,31.8907,31.98,31.88,31.98,18399,0.0,1.0
2023-11-16,31.921,31.93,31.84,31.84,1447,31.921,31.93,31.84,31.84,1447,0.0,1.0
2023-11-17,31.9625,31.99,31.9205,31.93,6540,31.9625,31.99,31.9205,31.93,6540,0.0,1.0
2023-11-20,32.1106,32.1799,31.9965,31.9965,12207,32.1106,32.1799,31.9965,31.9965,12207,0.0,1.0
2023-11-21,32.05,32.11,32.01,32.04,10721,32.05,32.11,32.01,32.04,10721,0.0,1.0
2023-11-22,32.1649,32.2,32.13,32.2,4439,32.1649,32.2,32.13,32.2,4439,0.0,1.0
2023-11-24,32.1767,32.19,32.16,32.16,1027,32.1767,32.19,32.16,32.16,1027,0.0,1.0
2023-11-27,32.1649,32.195,32.14,32.18,3730,32.1649,32.195,32.14,32.18,3730,0.0,1.0
2023-11-28,32.183,32.23,32.14,32.22,13059,32.183,32.23,32.14,32.22,13059,0.0,1.0
2023-11-29,32.19,32.34,32.19,32.32,16119,32.19,32.34,32.19,32.32,16119,0.0,1.0
2023-11-30,32.2456,32.2456,32.1154,32.17,4597,32.2456,32.2456,32.1154,32.17,4597,0.0,1.0
2023-12-01,32.3588,32.365,32.24,32.24,3058,32.3588,32.365,32.24,32.24,3058,0.0,1.0
2023-12-04,32.2736,32.2736,32.1659,32.25,38052,32.2736,32.2736,32.1659,32.25,38052,0.0,1.0
2023-12-05,32.265,32.28,32.215,32.215,6355,32.265,32.28,32.215,32.215,6355,0.0,1.0
2023-12-06,32.15,32.31,32.15,32.28,11317,32.15,32.31,32.15,32.28,11317,0.0,1.0
2023-12-07,32.3288,32.35,32.23,32.24,22333,32.3288,32.35,32.23,32.24,22333,0.0,1.0
2023-12-08,32.43,32.435,32.325,32.325,5048,32.43,32.435,32.325,32.325,5048,0.0,1.0
2023-12-11,32.47,32.4983,32.38,32.38,13738,32.47,32.4983,32.38,32.38,13738,0.0,1.0
2023-12-12,32.5967,32.5967,32.45,32.456,7116,32.5967,32.5967,32.45,32.456,7116,0.0,1.0
2023-12-13,32.7804,32.7804,32.59,32.59,9085,32.7804,32.7804,32.59,32.59,9085,0.0,1.0
2023-12-14,32.7716,32.85,32.76,32.81,44701,32.7716,32.85,32.76,32.81,44701,0.0,1.0
2023-12-15,32.8411,32.8434,32.79,32.835,28213,32.8411,32.8434,32.79,32.835,28213,0.0,1.0
2023-12-18,32.8852,32.8861,32.84,32.84,7285,32.8852,32.8861,32.84,32.84,7285,0.0,1.0
2023-12-19,32.96,32.9642,32.8606,32.87,15252,32.96,32.9642,32.8606,32.87,15252,0.0,1.0
2023-12-20,32.7833,32.95,32.7833,32.95,15767,32.7833,32.95,32.7833,32.95,15767,0.0,1.0
2023-12-21,32.8511,32.8511,32.78,32.83,12246,32.8511,32.8511,32.78,32.83,12246,0.0,1.0
2023-12-22,32.8965,32.9598,32.89,32.9598,5619,32.8965,32.9598,32.89,32.9598,5619,0.0,1.0
2023-12-26,32.9867,33.0,32.92,32.93,31658,32.9867,33.0,32.92,32.93,31658,0.0,1.0
2023-12-27,33.0062,33.0112,32.9712,33.0,2019,33.0062,33.0112,32.9712,33.0,2019,0.0,1.0
2023-12-28,33.0311,33.0786,33.0,33.035,1119320,33.0311,33.0786,33.0,33.035,1119320,0.0,1.0
2023-12-29,33.0353,33.085,32.98,33.0514,8085,33.0353,33.085,32.98,33.0514,8085,0.0,1.0
2024-01-02,32.9982,33.0,32.9201,32.9631,7442,32.9982,33.0,32.9201,32.9631,7442,0.0,1.0
2024-01-03,32.8916,32.93,32.87,32.9,158824,32.8916,32.93,32.87,32.9,158824,0.0,1.0
2024-01-04,32.83,32.91,32.83,32.89,35787,32.83,32.91,32.83,32.89,35787,0.0,1.0
2024-01-05,32.88,32.93,32.86,32.86,4540,32.88,32.93,32.86,32.86,4540,0.0,1.0
2024-01-08,33.0762,33.09,32.97,32.9709,8874,33.0762,33.09,32.97,32.9709,8874,0.0,1.0
2024-01-09,33.12,33.12,33.0384,33.0384,20703,33.12,33.12,33.0384,33.0384,20703,0.0,1.0
2024-01-10,33.15,33.1686,33.0873,33.0873,10569,33.15,33.1686,33.0873,33.0873,10569,0.0,1.0
2024-01-11,33.15,33.155,33.0501,33.14,5886,33.15,33.155,33.0501,33.14,5886,0.0,1.0
2024-01-12,33.16,33.2,33.15,33.19,19998,33.16,33.2,33.15,33.19,19998,0.0,1.0
2024-01-16,33.13,33.2064,33.09,33.155,4497,33.13,33.2064,33.09,33.155,4497,0.0,1.0
2024-01-17,33.07,33.09,33.01,33.06,3282,33.07,33.09,33.01,33.06,3282,0.0,1.0
2024-01-18,33.17,33.175,33.0853,33.111,9824,33.17,33.175,33.0853,33.111,9824,0.0,1.0
2024-01-19,33.27,33.3499,33.2,33.21,6033,33.27,33.3499,33.2,33.21,6033,0.0,1.0
2024-01-22,33.3,33.37,33.3,33.3269,19949,33.3,33.37,33.3,33.3269,19949,0.0,1.0
2024-01-23,33.34,33.37,33.31,33.37,22627,33.34,33.37,33.31,33.37,22627,0.0,1.0
2024-01-24,33.34,33.4,33.34,33.3501,4401,33.34,33.4,33.34,33.3501,4401,0.0,1.0
2024-01-25,33.35,33.41,33.3301,33.36,66705,33.35,33.41,33.3301,33.36,66705,0.0,1.0
2024-01-26,33.37,33.406,33.36,33.37,11762,33.37,33.406,33.36,33.37,11762,0.0,1.0
2024-01-29,33.4,33.46,33.38,33.46,10342,33.4,33.46,33.38,33.46,10342,0.0,1.0
2024-01-30,33.41,33.48,33.41,33.435,3616,33.41,33.48,33.41,33.435,3616,0.0,1.0
2024-01-31,33.39,33.41,33.39,33.4,2130,33.39,33.41,33.39,33.4,2130,0.0,1.0
2024-02-01,33.42,33.43,33.39,33.43,8943,33.42,33.43,33.39,33.43,8943,0.0,1.0
2024-02-02,33.44,33.5,33.43,33.43,20715,33.44,33.5,33.43,33.43,20715,0.0,1.0
2024-02-05,33.45,33.5199,33.45,33.4522,5542,33.45,33.5199,33.45,33.4522,5542,0.0,1.0
2024-02-06,33.455,33.4958,33.4401,33.46,11704,33.455,33.4958,33.4401,33.46,11704,0.0,1.0
2024-02-07,33.53,33.5499,33.45,33.46,24732,33.53,33.5499,33.45,33.46,24732,0.0,1.0
2024-02-08,33.5044,33.54,33.4501,33.47,13036,33.5044,33.54,33.4501,33.47,13036,0.0,1.0
2024-02-09,33.54,33.56,33.49,33.52,14370,33.54,33.56,33.49,33.52,14370,0.0,1.0
2024-02-12,33.5299,33.5443,33.48,33.5,19204,33.5299,33.5443,33.48,33.5,19204,0.0,1.0
2024-02-13,33.54,33.57,33.4701,33.56,27224,33.54,33.57,33.4701,33.56,27224,0.0,1.0
2024-02-14,33.54,33.58,33.53,33.57,40798,33.54,33.58,33.53,33.57,40798,0.0,1.0
2024-02-15,33.57,33.59,33.4963,33.54,142224,33.57,33.59,33.4963,33.54,142224,0.0,1.0
2024-02-16,33.6,33.61,33.51,33.57,605979,33.6,33.61,33.51,33.57,605979,0.0,1.0
2024-02-20,33.48,33.57,33.38,33.57,901002,33.48,33.57,33.38,33.57,901002,0.0,1.0
2024-02-21,33.53,33.53,33.36,33.44,720227,33.53,33.53,33.36,33.44,720227,0.0,1.0
2024-02-22,33.86,33.89,33.685,33.75,1110661,33.86,33.89,33.685,33.75,1110661,0.0,1.0
2024-02-23,33.8657,33.934,33.78,33.93,341466,33.8657,33.934,33.78,33.93,341466,0.0,1.0
2024-02-26,33.79,33.9,33.775,33.9,1784139,33.79,33.9,33.775,33.9,1784139,0.0,1.0
2024-02-27,33.83,33.83,33.73,33.82,425381,33.83,33.83,33.73,33.82,425381,0.0,1.0
2024-02-28,33.81,33.84,33.76,33.79,239589,33.81,33.84,33.76,33.79,239589,0.0,1.0
2024-02-29,33.88,33.91,33.795,33.87,269591,33.88,33.91,33.795,33.87,269591,0.0,1.0
2024-03-01,34.085,34.09,33.9,33.97,152858,34.085,34.09,33.9,33.97,152858,0.0,1.0
2024-03-04,34.01,34.0799,33.99,33.99,219315,34.01,34.0799,33.99,33.99,219315,0.0,1.0
2024-03-05,33.86,33.95,33.7614,33.95,484452,33.86,33.95,33.7614,33.95,484452,0.0,1.0
2024-03-06,33.9293,34.0181,33.8701,34.0,537141,33.9293,34.0181,33.8701,34.0,537141,0.0,1.0
2024-03-07,34.08,34.12,33.9952,34.05,239369,34.08,34.12,33.9952,34.05,239369,0.0,1.0
2024-03-08,34.0,34.186,33.97,34.13,84220,34.0,34.186,33.97,34.13,84220,0.0,1.0
2024-03-11,33.98,33.98,33.88,33.925,141812,33.98,33.98,33.88,33.925,141812,0.0,1.0
2024-03-12,34.14,34.15,33.95,34.04,59218,34.14,34.15,33.95,34.04,59218,0.0,1.0
2024-03-13,34.11,34.1598,34.0738,34.1,252187,34.11,34.1598,34.0738,34.1,252187,0.0,1.0
2024-03-14,34.07,35.25,33.9754,34.08,148068,34.07,35.25,33.9754,34.08,148068,0.0,1.0
2024-03-15,33.96,34.02,33.91,33.99,50071,33.96,34.02,33.91,33.99,50071,0.0,1.0
2024-03-18,34.05,34.27,33.99,34.07,187932,34.05,34.27,33.99,34.07,187932,0.0,1.0
2024-03-19,34.17,34.19,34.02,34.02,87320,34.17,34.19,34.02,34.02,87320,0.0,1.0
2024-03-20,34.33,34.34,34.12,34.18,99279,34.33,34.34,34.12,34.18,99279,0.0,1.0
2024-03-21,34.36,34.4099,34.3301,34.34,125486,34.36,34.4099,34.3301,34.34,125486,0.0,1.0
2024-03-22,34.35,34.3799,34.3,34.34,62989,34.35,34.3799,34.3,34.34,62989,0.0,1.0
2024-03-25,34.26,34.3299,34.24,34.3,40839,34.26,34.3299,34.24,34.3,40839,0.0,1.0
2024-03-26,34.28,34.34,34.28,34.34,19074,34.28,34.34,34.28,34.34,19074,0.0,1.0
2024-03-27,34.3725,34.3725,34.2701,34.2701,11373,34.3725,34.3725,34.2701,34.2701,11373,0.0,1.0
2024-03-28,34.44,34.46,34.37,34.37,227922,34.44,34.46,34.37,34.37,227922,0.0,1.0
2024-04-01,34.35,34.43,34.33,34.37,38517,34.35,34.43,34.33,34.37,38517,0.0,1.0
2024-04-02,34.24,34.2511,34.19,34.195,13640,34.24,34.2511,34.19,34.195,13640,0.0,1.0
2024-04-03,34.302,34.33,34.23,34.23,18956,34.302,34.33,34.23,34.23,18956,0.0,1.0
2024-04-04,34.14,34.4,34.08,34.3735,144882,34.14,34.4,34.08,34.3735,144882,0.0,1.0
2024-04-05,34.23,34.31,34.13,34.18,18223,34.23,34.31,34.13,34.18,18223,0.0,1.0
2024-04-08,34.31,34.31,34.23,34.24,15580,34.31,34.31,34.23,34.24,15580,0.0,1.0
2024-04-09,34.35,34.37,34.12,34.37,13922,34.35,34.37,34.12,34.37,13922,0.0,1.0
2024-04-10,34.17,34.17,34.0624,34.095,44701,34.17,34.17,34.0624,34.095,44701,0.0,1.0
2024-04-11,34.29,34.3,34.0569,34.19,60194,34.29,34.3,34.0569,34.19,60194,0.0,1.0
2024-04-12,34.0,34.21,33.96,34.18,28609,34.0,34.21,33.96,34.18,28609,0.0,1.0
2024-04-15,33.83,34.18,33.8,34.17,27195,33.83,34.18,33.8,34.17,27195,0.0,1.0
2024-04-16,33.81,33.8777,33.75,33.86,37711,33.81,33.8777,33.75,33.86,37711,0.0,1.0
2024-04-17,33.75,33.8887,33.6801,33.8856,17898,33.75,33.8887,33.6801,33.8856,17898,0.0,1.0
2024-04-18,33.6602,33.83,33.6001,33.77,8929,33.6602,33.83,33.6001,33.77,8929,0.0,1.0
2024-04-19,33.5599,33.68,33.4716,33.64,14832,33.5599,33.68,33.4716,33.64,14832,0.0,1.0
2024-04-22,33.75,33.755,33.55,33.64,24590,33.75,33.755,33.55,33.64,24590,0.0,1.0
2024-04-23,33.9139,33.9495,33.76,33.76,13991,33.9139,33.9495,33.76,33.76,13991,0.0,1.0
2024-04-24,33.9392,33.9652,33.81,33.94,26587,33.9392,33.9652,33.81,33.94,26587,0.0,1.0
2024-04-25,33.8461,33.9,33.6301,33.6301,13921,33.8461,33.9,33.6301,33.6301,13921,0.0,1.0
2024-04-26,34.07,34.08,33.9748,33.98,18941,34.07,34.08,33.9748,33.98,18941,0.0,1.0
2024-04-29,34.0845,34.12,34.0606,34.0738,4108,34.0845,34.12,34.0606,34.0738,4108,0.0,1.0
2024-04-30,33.8548,34.0299,33.8548,34.0299,14434,33.8548,34.0299,33.8548,34.0299,14434,0.0,1.0
2024-05-01,33.7573,33.995,33.7175,33.741,26598,33.7573,33.995,33.7175,33.741,26598,0.0,1.0
2024-05-02,33.9019,33.9799,33.77,33.85,28393,33.9019,33.9799,33.77,33.85,28393,0.0,1.0
2024-05-03,34.19,34.19,34.08,34.12,10170,34.19,34.19,34.08,34.12,10170,0.0,1.0
2024-05-06,34.36,34.36,34.2001,34.28,10054,34.36,34.36,34.2001,34.28,10054,0.0,1.0
2024-05-07,34.37,34.4174,34.33,34.33,14172,34.37,34.4174,34.33,34.33,14172,0.0,1.0
2024-05-08,34.39,34.39,34.26,34.26,14477,34.39,34.39,34.26,34.26,14477,0.0,1.0
2024-05-09,34.4,34.49,34.375,34.375,5690,34.4,34.49,34.375,34.375,5690,0.0,1.0
2024-05-10,34.52,34.535,34.4216,34.4901,21382,34.52,34.535,34.4216,34.4901,21382,0.0,1.0
2024-05-13,34.52,34.54,34.4413,34.52,21087,34.52,34.54,34.4413,34.52,21087,0.0,1.0
2024-05-14,34.62,34.62,34.47,34.48,24732,34.62,34.62,34.47,34.48,24732,0.0,1.0
2024-05-15,34.7862,34.81,34.68,34.7,44469,34.7862,34.81,34.68,34.7,44469,0.0,1.0
2024-05-16,34.7703,34.839,34.76,34.82,19308,34.7703,34.839,34.76,34.82,19308,0.0,1.0
2024-05-17,34.83,34.83,34.72,34.8,12063,34.83,34.83,34.72,34.8,12063,0.0,1.0
2024-05-20,34.85,34.9,34.805,34.84,6576,34.85,34.9,34.805,34.84,6576,0.0,1.0
2024-05-21,34.84,34.9099,34.77,34.78,12378,34.84,34.9099,34.77,34.78,12378,0.0,1.0
2024-05-22,34.86,34.91,34.7571,34.81,29765,34.86,34.91,34.7571,34.81,29765,0.0,1.0
2024-05-23,34.7075,34.94,34.6301,34.94,14942,34.7075,34.94,34.6301,34.94,14942,0.0,1.0
2024-05-24,34.82,34.89,34.78,34.8299,10696,34.82,34.89,34.78,34.8299,10696,0.0,1.0
2024-05-28,34.8376,34.89,34.7482,34.81,17190,34.8376,34.89,34.7482,34.81,17190,0.0,1.0
2024-05-29,34.74,34.8,34.6801,34.6801,5841,34.74,34.8,34.6801,34.6801,5841,0.0,1.0
2024-05-30,34.63,34.76,34.59,34.74,17004,34.63,34.76,34.59,34.74,17004,0.0,1.0
2024-05-31,34.782,34.782,34.56,34.73,14541,34.782,34.782,34.56,34.73,14541,0.0,1.0
2024-06-03,34.78,34.9,34.6303,34.9,33368,34.78,34.9,34.6303,34.9,33368,0.0,1.0
2024-06-04,34.87,34.87,34.72,34.76,10436,34.87,34.87,34.72,34.76,10436,0.0,1.0
2024-06-05,35.05,35.05,34.821,34.8601,10921,35.05,35.05,34.821,34.8601,10921,0.0,1.0
2024-06-06,35.02,35.06,34.9398,35.0,11599,35.02,35.06,34.9398,35.0,11599,0.0,1.0
2024-06-07,35.0301,35.065,34.96,34.96,4653,35.0301,35.065,34.96,34.96,4653,0.0,1.0
2024-06-10,35.08,35.08,34.95,34.95,6959,35.08,35.08,34.95,34.95,6959,0.0,1.0
2024-06-11,35.13,35.13,34.9845,35.03,21349,35.13,35.13,34.9845,35.03,21349,0.0,1.0
2024-06-12,35.29,35.32,35.18,35.25,23492,35.29,35.32,35.18,35.25,23492,0.0,1.0
2024-06-13,35.23,35.3199,35.195,35.27,14490,35.23,35.3199,35.195,35.27,14490,0.0,1.0
2024-06-14,35.25,35.28,35.1701,35.1701,197335,35.25,35.28,35.1701,35.1701,197335,0.0,1.0
2024-06-17,35.34,35.4,35.21,35.29,6013,35.34,35.4,35.21,35.29,6013,0.0,1.0
2024-06-18,35.45,35.45,35.3707,35.4,14794,35.45,35.45,35.3707,35.4,14794,0.0,1.0
2024-06-20,35.3732,35.46,35.2901,35.43,19182,35.3732,35.46,35.2901,35.43,19182,0.0,1.0
2024-06-21,35.34,35.3913,35.31,35.31,11385,35.34,35.3913,35.31,35.31,11385,0.0,1.0
2024-06-24,35.3377,35.41,35.3365,35.3365,114986,35.3377,35.41,35.3365,35.3365,114986,0.0,1.0
2024-06-25,35.345,35.43,35.2916,35.35,26753,35.345,35.43,35.2916,35.35,26753,0.0,1.0
2024-06-26,35.42,35.42,35.35,35.35,11503,35.42,35.42,35.35,35.35,11503,0.0,1.0
2024-06-27,35.45,35.47,35.3809,35.435,32345,35.45,35.47,35.3809,35.435,32345,0.0,1.0
2024-06-28,35.4311,35.54,35.4114,35.54,11872,35.4311,35.54,35.4114,35.54,11872,0.0,1.0
2024-07-01,35.46,35.49,35.39,35.4,7984,35.46,35.49,35.39,35.4,7984,0.0,1.0
2024-07-02,35.5573,35.58,35.4139,35.4139,59604,35.5573,35.58,35.4139,35.4139,59604,0.0,1.0
2024-07-03,35.63,35.63,35.579,35.585,3611,35.63,35.63,35.579,35.585,3611,0.0,1.0
2024-07-05,35.68,35.69,35.6,35.61,10376,35.68,35.69,35.6,35.61,10376,0.0,1.0
2024-07-08,35.7203,35.76,35.68,35.76,13036,35.7203,35.76,35.68,35.76,13036,0.0,1.0
2024-07-09,35.72,35.76,35.7,35.71,10329,35.72,35.76,35.7,35.71,10329,0.0,1.0
2024-07-10,35.83,35.84,35.72,35.74,82104,35.83,35.84,35.72,35.74,82104,0.0,1.0
2024-07-11,35.77,35.9599,35.72,35.9599,9078,35.77,35.9599,35.72,35.9599,9078,0.0,1.0
2024-07-12,35.83,35.9399,35.72,35.72,17978,35.83,35.9399,35.72,35.72,17978,0.0,1.0
2024-07-15,35.8614,35.9,35.8301,35.88,44480,35.8614,35.9,35.8301,35.88,44480,0.0,1.0
2024-07-16,35.91,35.915,35.88,35.905,13986,35.91,35.915,35.88,35.905,13986,0.0,1.0
2024-07-17,35.75,35.81,35.68,35.68,33643,35.75,35.81,35.68,35.68,33643,0.0,1.0
2024-07-18,35.65,35.859,35.62,35.72,7446,35.65,35.859,35.62,35.72,7446,0.0,1.0
2024-07-19,35.61,35.67,35.53,35.6339,13123,35.61,35.67,35.53,35.6339,13123,0.0,1.0
2024-07-22,35.78,35.9499,35.62,35.83,8972,35.78,35.9499,35.62,35.83,8972,0.0,1.0
2024-07-23,35.66,35.8,35.66,35.71,134091,35.66,35.8,35.66,35.71,134091,0.0,1.0
2024-07-24,35.3603,35.6186,35.341,35.6186,17950,35.3603,35.6186,35.341,35.6186,17950,0.0,1.0
2024-07-25,35.3046,35.55,35.3046,35.3101,8893,35.3046,35.55,35.3046,35.3101,8893,0.0,1.0
2024-07-26,35.4657,35.535,35.4155,35.47,35343,35.4657,35.535,35.4155,35.47,35343,0.0,1.0
2024-07-29,35.5131,35.5899,35.46,35.52,25530,35.5131,35.5899,35.46,35.52,25530,0.0,1.0
2024-07-30,35.42,35.6899,35.34,35.6899,40169,35.42,35.6899,35.34,35.6899,40169,0.0,1.0
2024-07-31,35.6982,35.78,35.6,35.6,17518,35.6982,35.78,35.6,35.6,17518,0.0,1.0
2024-08-01,35.49,35.84,35.34,35.72,20108,35.49,35.84,35.34,35.72,20108,0.0,1.0
2024-08-02,35.1153,35.1789,34.98,35.08,17353,35.1153,35.1789,34.98,35.08,17353,0.0,1.0
2024-08-05,34.49,34.7699,34.18,34.3099,25827,34.49,34.7699,34.18,34.3099,25827,0.0,1.0
2024-08-06,34.843,35.08,34.62,34.62,15225,34.843,35.08,34.62,34.62,15225,0.0,1.0
2024-08-07,34.7299,35.15,34.6901,35.0001,16409,34.7299,35.15,34.6901,35.0001,16409,0.0,1.0
2024-08-08,35.0845,35.13,34.83,34.83,19230,35.0845,35.13,34.83,34.83,19230,0.0,1.0
2024-08-09,35.2258,35.2799,35.095,35.095,50377,35.2258,35.2799,35.095,35.095,50377,0.0,1.0
2024-08-12,35.2326,35.37,35.195,35.27,14949,35.2326,35.37,35.195,35.27,14949,0.0,1.0
2024-08-13,35.5462,35.5462,35.395,35.4229,63885,35.5462,35.5462,35.395,35.4229,63885,0.0,1.0
2024-08-14,35.67,35.67,35.5101,35.565,12016,35.67,35.67,35.5101,35.565,12016,0.0,1.0
2024-08-15,35.825,35.8799,35.765,35.765,7584,35.825,35.8799,35.765,35.765,7584,0.0,1.0
2024-08-16,35.94,35.9481,35.82,35.82,5507,35.94,35.9481,35.82,35.82,5507,0.0,1.0
2024-08-19,36.01,36.02,35.88,35.9,11368,36.01,36.02,35.88,35.9,11368,0.0,1.0
2024-08-20,35.99,36.1299,35.94,36.11,38260,35.99,36.1299,35.94,36.11,38260,0.0,1.0
2024-08-21,36.0493,36.07,35.9501,35.9501,107895,36.0493,36.07,35.9501,35.9501,107895,0.0,1.0
2024-08-22,35.9087,36.075,35.8901,36.075,10530,35.9087,36.075,35.8901,36.075,10530,0.0,1.0
2024-08-23,36.1049,36.1399,35.9501,36.1399,10980,36.1049,36.1399,35.9501,36.1399,10980,0.0,1.0
2024-08-26,36.0758,36.15,36.0407,36.12,7944,36.0758,36.15,36.0407,36.12,7944,0.0,1.0
2024-08-27,36.1302,36.2099,36.05,36.2099,10570,36.1302,36.2099,36.05,36.2099,10570,0.0,1.0
2024-08-28,36.0734,36.2599,35.9609,36.11,11152,36.0734,36.2599,35.9609,36.11,11152,0.0,1.0
2024-08-29,36.1,36.1999,36.06,36.1164,32313,36.1,36.1999,36.06,36.1164,32313,0.0,1.0
2024-08-30,36.18,36.2599,36.08,36.08,15840,36.18,36.2599,36.08,36.08,15840,0.0,1.0
2024-09-03,35.8534,36.23,35.8,36.23,12679,35.8534,36.23,35.8,36.23,12679,0.0,1.0
2024-09-04,35.8481,36.0699,35.79,36.0699,7638,35.8481,36.0699,35.79,36.0699,7638,0.0,1.0
2024-09-05,35.802,35.9,35.72,35.84,14207,35.802,35.9,35.72,35.84,14207,0.0,1.0
2024-09-06,35.5312,35.9799,35.5,35.9799,14239,35.5312,35.9799,35.5,35.9799,14239,0.0,1.0
2024-09-09,35.7232,35.75,35.635,35.66,16314,35.7232,35.75,35.635,35.66,16314,0.0,1.0
2024-09-10,35.8108,35.8499,35.6401,35.8499,5006,35.8108,35.8499,35.6401,35.8499,5006,0.0,1.0
2024-09-11,35.9904,35.9904,35.61,35.9399,19673,35.9904,35.9904,35.61,35.9399,19673,0.0,1.0
2024-09-12,36.09,36.13,35.97,35.9886,38515,36.09,36.13,35.97,35.9886,38515,0.0,1.0
2024-09-13,36.1752,36.21,36.13,36.13,11487,36.1752,36.21,36.13,36.13,11487,0.0,1.0
2024-09-16,36.1999,36.23,36.13,36.16,29443,36.1999,36.23,36.13,36.16,29443,0.0,1.0
2024-09-17,36.2102,36.2999,36.16,36.19,13681,36.2102,36.2999,36.16,36.19,13681,0.0,1.0
2024-09-18,36.18,36.3199,36.14,36.16,8168,36.18,36.3199,36.14,36.16,8168,0.0,1.0
2024-09-19,36.395,36.47,36.3601,36.3601,150373,36.395,36.47,36.3601,36.3601,150373,0.0,1.0
2024-09-20,36.43,36.4799,36.32,36.34,1122510,36.43,36.4799,36.32,36.34,1122510,0.0,1.0
2024-09-23,36.45,36.48,36.3901,36.48,570300,36.45,36.48,36.3901,36.48,570300,0.0,1.0
2024-09-24,36.52,36.55,36.3708,36.55,114912,36.52,36.55,36.3708,36.55,114912,0.0,1.0
2024-09-25,36.46,36.49,36.4302,36.44,11160,36.46,36.49,36.4302,36.44,11160,0.0,1.0
2024-09-26,36.49,36.52,36.44,36.4901,24110,36.49,36.52,36.44,36.4901,24110,0.0,1.0
2024-09-27,36.46,36.53,36.45,36.45,45970,36.46,36.53,36.45,36.45,45970,0.0,1.0
2024-09-30,36.52,36.5899,36.394,36.475,51910,36.52,36.5899,36.394,36.475,51910,0.0,1.0
2024-10-01,36.4564,36.5,36.36,36.5,24272,36.4564,36.5,36.36,36.5,24272,0.0,1.0
2024-10-02,36.39,36.4412,36.3,36.43,7031,36.39,36.4412,36.3,36.43,7031,0.0,1.0
2024-10-03,36.38,36.48,36.32,36.35,15836,36.38,36.48,36.32,36.35,15836,0.0,1.0
2024-10-04,36.4898,36.52,36.39,36.4922,7857,36.4898,36.52,36.39,36.4922,7857,0.0,1.0
2024-10-07,36.35,36.53,36.34,36.41,848414,36.35,36.53,36.34,36.41,848414,0.0,1.0
2024-10-08,36.5099,36.5099,36.431,36.44,4567,36.5099,36.5099,36.431,36.44,4567,0.0,1.0
2024-10-09,36.57,36.62,36.41,36.41,20547,36.57,36.62,36.41,36.41,20547,0.0,1.0
2024-10-10,36.5748,36.6,36.52,36.53,10141,36.5748,36.6,36.52,36.53,10141,0.0,1.0
2024-10-11,36.63,36.67,36.52,36.52,7466,36.63,36.67,36.52,36.52,7466,0.0,1.0
2024-10-14,36.71,36.74,36.67,36.67,13487,36.71,36.74,36.67,36.67,13487,0.0,1.0
2024-10-15,36.69,36.84,36.64,36.84,7998,36.69,36.84,36.64,36.84,7998,0.0,1.0
2024-10-16,36.69,36.76,36.6014,36.76,53356,36.69,36.76,36.6014,36.76,53356,0.0,1.0
2024-10-17,36.7385,36.77,36.6917,36.72,7979,36.7385,36.77,36.6917,36.72,7979,0.0,1.0
2024-10-18,36.78,36.87,36.75,36.86,15147,36.78,36.87,36.75,36.86,15147,0.0,1.0
2024-10-21,36.76,37.06,36.71,37.06,24252,36.76,37.06,36.71,37.06,24252,0.0,1.0
2024-10-22,36.7864,36.81,36.7,36.8099,106754,36.7864,36.81,36.7,36.8099,106754,0.0,1.0
2024-10-23,36.65,36.8199,36.6204,36.74,17186,36.65,36.8199,36.6204,36.74,17186,0.0,1.0
2024-10-24,36.69,36.79,36.6605,36.79,10061,36.69,36.79,36.6605,36.79,10061,0.0,1.0
2024-10-25,36.7257,36.9099,36.6845,36.89,35696,36.7257,36.9099,36.6845,36.89,35696,0.0,1.0
2024-10-28,36.78,36.91,36.76,36.91,27410,36.78,36.91,36.76,36.91,27410,0.0,1.0
2024-10-29,36.79,37.0499,36.51,36.51,15066,36.79,37.0499,36.51,36.51,15066,0.0,1.0
2024-10-30,36.7624,36.9199,36.75,36.9199,20740,36.7624,36.9199,36.75,36.9199,20740,0.0,1.0
2024-10-31,36.5626,36.7,36.5501,36.7,9515,36.5626,36.7,36.5501,36.7,9515,0.0,1.0
2024-11-01,36.6,36.705,36.57,36.6,5360,36.6,36.705,36.57,36.6,5360,0.0,1.0
2024-11-04,36.5952,36.6399,36.54,36.58,25877,36.5952,36.6399,36.54,36.58,25877,0.0,1.0
2024-11-05,36.7762,36.7762,36.67,36.67,13784,36.7762,36.7762,36.67,36.67,13784,0.0,1.0
2024-11-06,37.005,37.02,36.62,36.62,14772,37.005,37.02,36.62,36.62,14772,0.0,1.0
2024-11-07,37.09,37.12,37.02,37.02,19275,37.09,37.12,37.02,37.02,19275,0.0,1.0
2024-11-08,37.1502,37.24,37.1107,37.24,13037,37.1502,37.24,37.1107,37.24,13037,0.0,1.0
2024-11-11,37.1463,37.1899,37.1208,37.13,16867,37.1463,37.1899,37.1208,37.13,16867,0.0,1.0
2024-11-12,37.1452,37.1762,37.1011,37.15,33258,37.1452,37.1762,37.1011,37.15,33258,0.0,1.0
2024-11-13,37.1726,37.21,37.14,37.21,39062,37.1726,37.21,37.14,37.21,39062,0.0,1.0
2024-11-14,37.1449,37.22,37.13,37.1813,12207,37.1449,37.22,37.13,37.1813,12207,0.0,1.0
2024-11-15,37.0224,37.08,36.95,37.06,163894,37.0224,37.08,36.95,37.06,163894,0.0,1.0
2024-11-18,37.05,37.0881,37.0,37.0,70712,37.05,37.0881,37.0,37.0,70712,0.0,1.0
2024-11-19,37.1061,37.125,37.0345,37.0345,13667,37.1061,37.125,37.0345,37.0345,13667,0.0,1.0
2024-11-20,37.0698,37.21,36.9912,37.21,13042,37.0698,37.21,36.9912,37.21,13042,0.0,1.0
2024-11-21,37.1,37.1299,37.01,37.01,22935,37.1,37.1299,37.01,37.01,22935,0.0,1.0
2024-11-22,37.17,37.1891,37.12,37.12,5514,37.17,37.1891,37.12,37.12,5514,0.0,1.0
2024-11-25,37.22,37.24,37.14,37.14,43386,37.22,37.24,37.14,37.14,43386,0.0,1.0
2024-11-26,37.2889,37.43,37.24,37.43,8553,37.2889,37.43,37.24,37.43,8553,0.0,1.0
2024-11-27,37.285,37.3999,37.25,37.3999,8102,37.285,37.3999,37.25,37.3999,8102,0.0,1.0
2024-11-29,37.33,37.35,37.29,37.29,14311,37.33,37.35,37.29,37.29,14311,0.0,1.0
2024-12-02,37.3498,37.3741,37.32,37.32,16915,37.3498,37.3741,37.32,37.32,16915,0.0,1.0
2024-12-03,37.355,37.46,37.33,37.46,14998,37.355,37.46,37.33,37.46,14998,0.0,1.0
2024-12-04,37.4079,37.43,37.34,37.34,136045,37.4079,37.43,37.34,37.34,136045,0.0,1.0
2024-12-05,37.36,37.4399,37.36,37.37,24599,37.36,37.4399,37.36,37.37,24599,0.0,1.0
2024-12-06,37.4205,37.52,37.39,37.52,4101,37.4205,37.52,37.39,37.52,4101,0.0,1.0
2024-12-09,37.37,37.45,37.36,37.445,74824,37.37,37.45,37.36,37.445,74824,0.0,1.0
2024-12-10,37.42,37.45,37.35,37.45,50353,37.42,37.45,37.35,37.45,50353,0.0,1.0
2024-12-11,37.41,37.445,37.37,37.37,58924,37.41,37.445,37.37,37.37,58924,0.0,1.0
2024-12-12,37.421,37.4999,37.38,37.38,17863,37.421,37.4999,37.38,37.38,17863,0.0,1.0
2024-12-13,37.4398,37.54,37.3813,37.54,4506,37.4398,37.54,37.3813,37.54,4506,0.0,1.0
2024-12-16,37.42,37.55,37.4006,37.55,9645,37.42,37.55,37.4006,37.55,9645,0.0,1.0
2024-12-17,37.4348,37.52,37.38,37.52,14021,37.4348,37.52,37.38,37.52,14021,0.0,1.0
2024-12-18,37.06,37.46,37.06,37.45,8781,37.06,37.46,37.06,37.45,8781,0.0,1.0
2024-12-19,37.1262,37.3,37.0812,37.3,132675,37.1262,37.3,37.0812,37.3,132675,0.0,1.0
2024-12-20,37.27,37.338,37.08,37.105,41951,37.27,37.338,37.08,37.105,41951,0.0,1.0
2024-12-23,37.35,37.3799,37.25,37.28,70573,37.35,37.3799,37.25,37.28,70573,0.0,1.0
2024-12-24,37.47,37.52,37.4,37.52,7654,37.47,37.52,37.4,37.52,7654,0.0,1.0
2024-12-26,37.5,37.5,37.4416,37.49,14867,37.5,37.5,37.4416,37.49,14867,0.0,1.0
2024-12-27,37.41,37.5,37.3455,37.5,26911,37.41,37.5,37.3455,37.5,26911,0.0,1.0
2024-12-30,37.41,37.47,37.3001,37.47,40750,37.41,37.47,37.3001,37.47,40750,0.0,1.0
2024-12-31,37.35,37.46,37.33,37.46,16223,37.35,37.46,37.33,37.46,16223,0.0,1.0
2025-01-02,37.31,37.425,37.28,37.3958,42260,37.31,37.425,37.28,37.3958,42260,0.0,1.0
2025-01-03,37.54,37.54,37.4,37.46,37367,37.54,37.54,37.4,37.46,37367,0.0,1.0
2025-01-06,37.55,37.6292,37.51,37.54,167990,37.55,37.6292,37.51,37.54,167990,0.0,1.0
2025-01-07,37.45,37.54,37.447,37.54,41367,37.45,37.54,37.447,37.54,41367,0.0,1.0
2025-01-08,37.45,37.49,37.39,37.43,21682,37.45,37.49,37.39,37.43,21682,0.0,1.0
2025-01-10,37.32,37.59,37.2974,37.59,7596,37.32,37.59,37.2974,37.59,7596,0.0,1.0
2025-01-13,37.38,37.38,37.22,37.22,21095,37.38,37.38,37.22,37.22,21095,0.0,1.0
2025-01-14,37.42,37.49,37.343,37.4871,120000,37.42,37.49,37.343,37.4871,120000,0.0,1.0
2025-01-15,37.5902,37.64,37.53,37.53,16739,37.5902,37.64,37.53,37.53,16739,0.0,1.0
2025-01-16,37.6148,37.74,37.6005,37.74,8820,37.6148,37.74,37.6005,37.74,8820,0.0,1.0
2025-01-17,37.6999,37.8699,37.6481,37.66,11142,37.6999,37.8699,37.6481,37.66,11142,0.0,1.0
2025-01-21,37.7351,37.7499,37.68,37.71,45965,37.7351,37.7499,37.68,37.71,45965,0.0,1.0
2025-01-22,37.75,37.81,37.7201,37.74,21072,37.75,37.81,37.7201,37.74,21072,0.0,1.0
2025-01-23,37.82,37.88,37.73,37.88,35588,37.82,37.88,37.73,37.88,35588,0.0,1.0
2025-01-24,37.83,37.9,37.7511,37.9,13318,37.83,37.9,37.7511,37.9,13318,0.0,1.0
2025-01-27,37.77,37.79,37.69,37.79,7638,37.77,37.79,37.69,37.79,7638,0.0,1.0
2025-01-28,37.82,37.82,37.72,37.77,8553,37.82,37.82,37.72,37.77,8553,0.0,1.0
2025-01-29,37.82,37.82,37.76,37.82,15804,37.82,37.82,37.76,37.82,15804,0.0,1.0
2025-01-30,37.82,37.86,37.7698,37.82,24184,37.82,37.86,37.7698,37.82,24184,0.0,1.0
2025-01-31,37.85,37.9088,37.79,37.87,38938,37.85,37.9088,37.79,37.87,38938,0.0,1.0
2025-02-03,37.82,37.8499,37.69,37.69,12816,37.82,37.8499,37.69,37.69,12816,0.0,1.0
2025-02-04,37.87,37.87,37.7801,37.83,71007,37.87,37.87,37.7801,37.83,71007,0.0,1.0
2025-02-05,37.9,37.9,37.79,37.87,24126,37.9,37.9,37.79,37.87,24126,0.0,1.0
2025-02-06,37.8552,37.9299,37.8211,37.85,22083,37.8552,37.9299,37.8211,37.85,22083,0.0,1.0
2025-02-07,37.91,37.9299,37.5,37.8546,18003,37.91,37.9299,37.5,37.8546,18003,0.0,1.0
2025-02-10,37.935,37.9599,37.8501,37.93,5230,37.935,37.9599,37.8501,37.93,5230,0.0,1.0
2025-02-11,37.87,37.9599,37.85,37.93,22138,37.87,37.9599,37.85,37.93,22138,0.0,1.0
2025-02-12,37.94,38.03,37.86,38.03,139170,37.94,38.03,37.86,38.03,139170,0.0,1.0
2025-02-13,37.97,38.05,37.8619,38.05,40677,37.97,38.05,37.8619,38.05,40677,0.0,1.0
2025-02-14,37.98,38.0,37.94,37.99,26573,37.98,38.0,37.94,37.99,26573,0.0,1.0
2025-02-18,37.92,38.01,37.9,37.99,76457,37.92,38.01,37.9,37.99,76457,0.0,1.0
2025-02-19,37.9,38.11,37.89,38.11,125191,37.9,38.11,37.89,38.11,125191,0.0,1.0
2025-02-20,37.97,38.0094,37.93,37.98,220481,37.97,38.0094,37.93,37.98,220481,0.0,1.0
2025-02-21,37.99,38.02,37.93,37.99,472844,37.99,38.02,37.93,37.99,472844,0.0,1.0
2025-02-24,37.87,38.16,37.86,38.16,350362,37.87,38.16,37.86,38.16,350362,0.0,1.0
2025-02-25,37.85,38.03,37.69,38.03,462940,37.85,38.03,37.69,38.03,462940,0.0,1.0
2025-02-26,37.85,38.0184,37.76,38.01,162244,37.85,38.0184,37.76,38.01,162244,0.0,1.0
2025-02-27,37.55,38.0399,37.528,37.95,99309,37.55,38.0399,37.528,37.95,99309,0.0,1.0
2025-02-28,37.84,37.84,37.44,37.63,83058,37.84,37.84,37.44,37.63,83058,0.0,1.0
2025-03-03,37.58,37.895,37.39,37.71,143974,37.58,37.895,37.39,37.71,143974,0.0,1.0
2025-03-04,37.26,37.58,37.11,37.32,302171,37.26,37.58,37.11,37.32,302171,0.0,1.0
2025-03-05,37.52,37.5899,37.1519,37.34,126855,37.52,37.5899,37.1519,37.34,126855,0.0,1.0
2025-03-06,37.16,37.4349,37.0446,37.35,105834,37.16,37.4349,37.0446,37.35,105834,0.0,1.0
2025-03-07,37.28,37.305,36.93,37.19,152296,37.28,37.305,36.93,37.19,152296,0.0,1.0
2025-03-10,36.74,37.02,36.49,36.92,197403,36.74,37.02,36.49,36.92,197403,0.0,1.0
2025-03-11,36.51,36.77,36.3668,36.6,107484,36.51,36.77,36.3668,36.6,107484,0.0,1.0
2025-03-12,36.69,36.93,36.5286,36.93,76074,36.69,36.93,36.5286,36.93,76074,0.0,1.0
2025-03-13,36.43,36.6655,36.3091,36.58,91515,36.43,36.6655,36.3091,36.58,91515,0.0,1.0
2025-03-14,36.86,36.88,36.52,36.52,53517,36.86,36.88,36.52,36.52,53517,0.0,1.0
2025-03-17,37.01,37.08,36.86,36.95,290854,37.01,37.08,36.86,36.95,290854,0.0,1.0
2025-03-18,36.8,36.88,36.7078,36.88,21290,36.8,36.88,36.7078,36.88,21290,0.0,1.0
2025-03-19,37.02,37.13,36.82,36.94,30491,37.02,37.13,36.82,36.94,30491,0.0,1.0
2025-03-20,36.98,37.12,36.83,36.83,20525,36.98,37.12,36.83,36.83,20525,0.0,1.0
2025-03-21,37.0,37.01,36.79,36.8,35933,37.0,37.01,36.79,36.8,35933,0.0,1.0
2025-03-24,37.35,37.38,37.16,37.16,44486,37.35,37.38,37.16,37.16,44486,0.0,1.0
2025-03-25,37.4,37.44,37.3125,37.35,42408,37.4,37.44,37.3125,37.35,42408,0.0,1.0
2025-03-26,37.16,37.4,37.0991,37.34,24677,37.16,37.4,37.0991,37.34,24677,0.0,1.0
2025-03-27,37.1087,37.22,37.00351,37.06,20270,37.1087,37.22,37.00351,37.06,20270,0.0,1.0
2025-03-28,36.69,37.02,36.61,36.9532,275833,36.69,37.02,36.61,36.9532,275833,0.0,1.0
2025-03-31,36.77,36.8296,36.36,36.4,27913,36.77,36.8296,36.36,36.4,27913,0.0,1.0
2025-04-01,36.87,36.8999,36.685,36.87,86738,36.87,36.8999,36.685,36.87,86738,0.0,1.0
2025-04-02,37.02,37.04,36.76,36.76,22453,37.02,37.04,36.76,36.76,22453,0.0,1.0
2025-04-03,36.05,36.49,36.005,36.49,93358,36.05,36.49,36.005,36.49,93358,0.0,1.0
2025-04-04,34.7651,35.65,34.7558,35.65,169890,34.7651,35.65,34.7558,35.65,169890,0.0,1.0
2025-04-07,34.63,35.3173,33.78,34.01,355531,34.63,35.3173,33.78,34.01,355531,0.0,1.0
2025-04-08,34.33,35.4859,34.0214,35.26,43115,34.33,35.4859,34.0214,35.26,43115,0.0,1.0
2025-04-09,36.11,36.1101,34.3688,34.43,35923,36.11,36.1101,34.3688,34.43,35923,0.0,1.0
2025-04-10,35.31,35.72,35.08,35.61,330197,35.31,35.72,35.08,35.61,330197,0.0,1.0
2025-04-11,35.68,35.8,35.2,35.2,15056,35.68,35.8,35.2,35.2,15056,0.0,1.0
2025-04-14,36.03,36.36,35.8123,36.36,20452,36.03,36.36,35.8123,36.36,20452,0.0,1.0
2025-04-15,35.972,36.1499,35.972,35.98,5169,35.972,36.1499,35.972,35.98,5169,0.0,1.0
2025-04-16,35.46,35.85,35.3317,35.62,17395,35.46,35.85,35.3317,35.62,17395,0.0,1.0
2025-04-17,35.51,35.68,35.4538,35.46,8029,35.51,35.68,35.4538,35.46,8029,0.0,1.0
2025-04-21,35.0952,35.3,34.8489,35.3,9819,35.0952,35.3,34.8489,35.3,9819,0.0,1.0
2025-04-22,35.66,35.6888,35.34,35.355,26662,35.66,35.6888,35.34,35.355,26662,0.0,1.0
2025-04-23,35.949,36.27,35.81,36.03,30068,35.949,36.27,35.81,36.03,30068,0.0,1.0
2025-04-24,36.37,36.37,36.04,36.15,18132,36.37,36.37,36.04,36.15,18132,0.0,1.0
2025-04-25,36.54,36.54,36.34,36.37,15507,36.54,36.54,36.34,36.37,15507,0.0,1.0
2025-04-28,36.54,36.59,36.29,36.59,12268,36.54,36.59,36.29,36.59,12268,0.0,1.0
2025-04-29,36.63,36.68,36.46,36.46,27111,36.63,36.68,36.46,36.46,27111,0.0,1.0
2025-04-30,36.64,36.7199,36.24,36.5,4221,36.64,36.7199,36.24,36.5,4221,0.0,1.0
2025-05-01,36.755,36.99,36.755,36.79,30240,36.755,36.99,36.755,36.79,30240,0.0,1.0
2025-05-02,37.0515,37.1196,36.94,37.01,14225,37.0515,37.1196,36.94,37.01,14225,0.0,1.0
2025-05-05,36.9057,37.035,36.8701,36.92,6220,36.9057,37.035,36.8701,36.92,6220,0.0,1.0
2025-05-06,36.775,36.87,36.73,36.76,4978,36.775,36.87,36.73,36.76,4978,0.0,1.0
2025-05-07,36.91,36.91,36.66,36.84,19502,36.91,36.91,36.66,36.84,19502,0.0,1.0
2025-05-08,37.01,37.2,36.9614,36.9614,8559,37.01,37.2,36.9614,36.9614,8559,0.0,1.0
2025-05-09,36.9862,37.15,36.94,37.15,3220,36.9862,37.15,36.94,37.15,3220,0.0,1.0
2025-05-12,37.6116,37.67,37.42,37.52,15332,37.6116,37.67,37.42,37.52,15332,0.0,1.0
2025-05-13,37.78,37.88,37.55,37.55,29166,37.78,37.88,37.55,37.55,29166,0.0,1.0
2025-05-14,37.8016,37.86,37.7471,37.83,59070,37.8016,37.86,37.7471,37.83,59070,0.0,1.0
2025-05-15,37.8882,37.95,37.7493,37.7493,13753,37.8882,37.95,37.7493,37.7493,13753,0.0,1.0
2025-05-16,38.0135,38.09,37.87,38.09,40199,38.0135,38.09,37.87,38.09,40199,0.0,1.0
2025-05-19,38.0466,38.0924,37.81,37.81,139703,38.0466,38.0924,37.81,37.81,139703,0.0,1.0
2025-05-20,37.97,38.04,37.8801,38.03,10353,37.97,38.04,37.8801,38.03,10353,0.0,1.0
2025-05-21,37.6307,38.0,37.6307,37.91,14673,37.6307,38.0,37.6307,37.91,14673,0.0,1.0
2025-05-22,37.6797,37.7476,37.585,37.585,19013,37.6797,37.7476,37.585,37.585,19013,0.0,1.0
2025-05-23,37.4884,37.5799,37.4393,37.4393,3006,37.4884,37.5799,37.4393,37.4393,3006,0.0,1.0
2025-05-27,37.95,37.968,37.79,37.79,3598,37.95,37.968,37.79,37.79,3598,0.0,1.0
2025-05-28,37.85,37.98,37.85,37.98,13204,37.85,37.98,37.85,37.98,13204,0.0,1.0
2025-05-29,37.8906,38.06,37.79,38.06,8262,37.8906,38.06,37.79,38.06,8262,0.0,1.0
2025-05-30,37.9289,37.9289,37.71,37.89,4673,37.9289,37.9289,37.71,37.89,4673,0.0,1.0
2025-06-02,38.04,38.04,37.7898,37.96,16172,38.04,38.04,37.7898,37.96,16172,0.0,1.0
2025-06-03,38.16,38.19,38.015,38.04,11034,38.16,38.19,38.015,38.04,11034,0.0,1.0
2025-06-04,38.2,38.2399,38.12,38.19,10641,38.2,38.2399,38.12,38.19,10641,0.0,1.0
2025-06-05,38.0235,38.2246,38.0,38.14,2722,38.0235,38.2246,38.0,38.14,2722,0.0,1.0
2025-06-06,38.2345,38.3207,38.2,38.3207,130172,38.2345,38.3207,38.2,38.3207,130172,0.0,1.0
2025-06-09,38.2752,38.39,38.19,38.19,10959,38.2752,38.39,38.19,38.19,10959,0.0,1.0
2025-06-10,38.3472,38.38,38.2201,38.31,28130,38.3472,38.38,38.2201,38.31,28130,0.0,1.0
2025-06-11,38.35,38.45,38.27,38.44,55024,38.35,38.45,38.27,38.44,55024,0.0,1.0
2025-06-12,38.44,38.44,38.2945,38.37,23956,38.44,38.44,38.2945,38.37,23956,0.0,1.0
2025-06-13,38.13,38.305,38.1,38.15,6986,38.13,38.305,38.1,38.15,6986,0.0,1.0
2025-06-16,38.38,38.48,38.33,38.39,144979,38.38,38.48,38.33,38.39,144979,0.0,1.0
2025-06-17,38.23,38.44,38.1601,38.44,25150,38.23,38.44,38.1601,38.44,25150,0.0,1.0
2025-06-18,38.18,38.3595,38.16,38.2,14844,38.18,38.3595,38.16,38.2,14844,0.0,1.0
2025-06-20,38.12,38.34,38.0809,38.28,13680,38.12,38.34,38.0809,38.28,13680,0.0,1.0
2025-06-23,38.35,38.35,38.09,38.09,10160,38.35,38.35,38.09,38.09,10160,0.0,1.0
2025-06-24,38.57,38.65,38.4,38.4,80611,38.57,38.65,38.4,38.4,80611,0.0,1.0
2025-06-25,38.66,38.67,38.59,38.67,6337,38.66,38.67,38.59,38.67,6337,0.0,1.0
2025-06-26,38.805,38.805016,38.68,38.68,7740,38.805,38.805016,38.68,38.68,7740,0.0,1.0
2025-06-27,38.8628,38.94,38.76,38.82,7174,38.8628,38.94,38.76,38.82,7174,0.0,1.0
2025-06-30,38.99,39.01,38.8722,39.01,20779,38.99,39.01,38.8722,39.01,20779,0.0,1.0
2025-07-01,38.98,39.03,38.83,39.03,9989,38.98,39.03,38.83,39.03,9989,0.0,1.0
2025-07-02,39.0987,39.0987,38.97,39.05,4605,39.0987,39.0987,38.97,39.05,4605,0.0,1.0
2025-07-03,39.1651,39.2299,39.06,39.14,10629,39.1651,39.2299,39.06,39.14,10629,0.0,1.0
2025-07-07,39.0393,39.0905,38.9601,39.07,8038,39.0393,39.0905,38.9601,39.07,8038,0.0,1.0
2025-07-08,38.99,39.1083,38.99,39.05,6335,38.99,39.1083,38.99,39.05,6335,0.0,1.0
2025-07-09,39.1498,39.16,39.0401,39.15,37649,39.1498,39.16,39.0401,39.15,37649,0.0,1.0
2025-07-10,39.24,39.24,39.1518,39.2,4615,39.24,39.24,39.1518,39.2,4615,0.0,1.0
2025-07-11,39.162,39.2382,39.074,39.22,9178,39.162,39.2382,39.074,39.22,9178,0.0,1.0
2025-07-14,39.22,39.23,39.09,39.17,9387,39.22,39.23,39.09,39.17,9387,0.0,1.0
2025-07-15,39.1308,39.31,39.1098,39.31,10533,39.1308,39.31,39.1098,39.31,10533,0.0,1.0
2025-07-16,39.22,39.23,38.9501,39.23,169772,39.22,39.23,38.9501,39.23,169772,0.0,1.0
2025-07-17,39.34,39.34,39.1,39.22,9158,39.34,39.34,39.1,39.22,9158,0.0,1.0
2025-07-18,39.33,39.38,39.1905,39.38,137946,39.33,39.38,39.1905,39.38,137946,0.0,1.0
2025-07-21,39.3053,39.4399,39.28,39.3,20252,39.3053,39.4399,39.28,39.3,20252,0.0,1.0
2025-07-22,39.39,39.44,39.24,39.44,13460,39.39,39.44,39.24,39.44,13460,0.0,1.0
2025-07-23,39.4698,39.5299,39.35,39.46,19014,39.4698,39.5299,39.35,39.46,19014,0.0,1.0
2025-07-24,39.49,39.5773,39.47,39.49,50227,39.49,39.5773,39.47,39.49,50227,0.0,1.0
2025-07-25,39.61,39.64,39.5296,39.64,22759,39.61,39.64,39.5296,39.64,22759,0.0,1.0
2025-07-28,39.5808,39.69,39.5301,39.69,15910,39.5808,39.69,39.5301,39.69,15910,0.0,1.0
2025-07-29,39.5356,39.675,39.52,39.63,22739,39.5356,39.675,39.52,39.63,22739,0.0,1.0
2025-07-30,39.5096,39.6399,39.45,39.56,11849,39.5096,39.6399,39.45,39.56,11849,0.0,1.0
2025-07-31,39.444,39.74,39.444,39.74,19947,39.444,39.74,39.444,39.74,19947,0.0,1.0
2025-08-01,39.21,39.36,39.09,39.36,25491,39.21,39.36,39.09,39.36,25491,0.0,1.0
2025-08-04,39.5004,39.5004,39.31,39.31,5670,39.5004,39.5004,39.31,39.31,5670,0.0,1.0
2025-08-05,39.4044,39.4964,39.34,39.4964,26053,39.4044,39.4964,39.34,39.4964,26053,0.0,1.0
2025-08-06,39.54,39.55,39.4,39.46,28277,39.54,39.55,39.4,39.46,28277,0.0,1.0
2025-08-07,39.5172,39.63,39.45,39.63,6410,39.5172,39.63,39.45,39.63,6410,0.0,1.0
2025-08-08,39.7,39.71,39.61,39.65,5612,39.7,39.71,39.61,39.65,5612,0.0,1.0
2025-08-11,39.6133,39.7,39.6133,39.66,17471,39.6133,39.7,39.6133,39.66,17471,0.0,1.0
2025-08-12,39.83,39.88,39.66,39.69,11313,39.83,39.88,39.66,39.69,11313,0.0,1.0
2025-08-13,39.9147,39.94,39.88,39.94,7514,39.9147,39.94,39.88,39.94,7514,0.0,1.0
2025-08-14,39.9,39.93,39.8404,39.895,7067,39.9,39.93,39.8404,39.895,7067,0.0,1.0
2025-08-15,39.8756,39.9216,39.87,39.88,4567,39.8756,39.9216,39.87,39.88,4567,0.0,1.0
2025-08-18,39.88,39.89,39.78,39.78,14471,39.88,39.89,39.78,39.78,14471,0.0,1.0
2025-08-19,39.7853,39.9,39.77,39.9,7685,39.7853,39.9,39.77,39.9,7685,0.0,1.0
2025-08-20,39.7547,39.756,39.59,39.72,6596,39.7547,39.756,39.59,39.72,6596,0.0,1.0
2025-08-21,39.6379,39.727562,39.62,39.65,138202,39.6379,39.727562,39.62,39.65,138202,0.0,1.0
2025-08-22,39.98,39.98,39.76,39.87,61298,39.98,39.98,39.76,39.87,61298,0.0,1.0
2025-08-25,39.8726,39.98,39.8506,39.975,90882,39.8726,39.98,39.8506,39.975,90882,0.0,1.0
2025-08-26,39.96,40.0,39.86,40.0,12719,39.96,40.0,39.86,40.0,12719,0.0,1.0
2025-08-27,40.0032,40.0032,39.91,39.91,9850,40.0032,40.0032,39.91,39.91,9850,0.0,1.0
2025-08-28,40.04,40.06,39.96,39.96,45388,40.04,40.06,39.96,39.96,45388,0.0,1.0
2025-08-29,39.94,40.04,39.91,40.04,45997,39.94,40.04,39.91,40.04,45997,0.0,1.0
2025-09-02,39.8099,39.8102,39.66,39.71,18791,39.8099,39.8102,39.66,39.71,18791,0.0,1.0
2025-09-03,39.9262,39.9599,39.84,39.89,14850,39.9262,39.9599,39.84,39.89,14850,0.0,1.0
2025-09-04,40.0785,40.0894,39.96,39.96,11844,40.0785,40.0894,39.96,39.96,11844,0.0,1.0
2025-09-05,40.04,40.18,39.9669,40.14,20364,40.04,40.18,39.9669,40.14,20364,0.0,1.0
2025-09-08,40.09,40.14,40.07,40.14,65262,40.09,40.14,40.07,40.14,65262,0.0,1.0
2025-09-09,40.19,40.19,40.1,40.17,6094,40.19,40.19,40.1,40.17,6094,0.0,1.0
2025-09-10,40.2,40.27,40.15,40.27,3938,40.2,40.27,40.15,40.27,3938,0.0,1.0
2025-09-11,40.3,40.33,40.25,40.25,4765,40.3,40.33,40.25,40.25,4765,0.0,1.0
2025-09-12,40.315,40.37,40.31,40.37,10756,40.315,40.37,40.31,40.37,10756,0.0,1.0
2025-09-15,40.38,40.42,40.35,40.42,6551,40.38,40.42,40.35,40.42,6551,0.0,1.0
2025-09-16,40.35,40.3799,40.35,40.36,8435,40.35,40.3799,40.35,40.36,8435,0.0,1.0
2025-09-17,40.3474,40.4,40.304,40.4,7895,40.3474,40.4,40.304,40.4,7895,0.0,1.0
2025-09-18,40.4147,40.47,40.4004,40.47,43771,40.4147,40.47,40.4004,40.47,43771,0.0,1.0
2025-09-19,40.4836,40.52,40.41,40.52,7600,40.4836,40.52,40.41,40.52,7600,0.0,1.0
2025-09-22,40.5217,40.62,40.44,40.62,31369,40.5217,40.62,40.44,40.62,31369,0.0,1.0
2025-09-23,40.4349,40.54,40.42,40.52,241487,40.4349,40.54,40.42,40.52,241487,0.0,1.0
2025-09-24,40.4174,40.52,40.37,40.52,29267,40.4174,40.52,40.37,40.52,29267,0.0,1.0
2025-09-25,40.3473,40.39,40.2938,40.39,13530,40.3473,40.39,40.2938,40.39,13530,0.0,1.0
2025-09-26,40.46,40.48,40.37,40.43,64191,40.46,40.48,40.37,40.43,64191,0.0,1.0
2025-09-29,40.52,40.56,40.49,40.51,36065,40.52,40.56,40.49,40.51,36065,0.0,1.0
2025-09-30,40.57,40.57,40.49,40.54,9576,40.57,40.57,40.49,40.54,9576,0.0,1.0
2025-10-01,40.64,40.64,40.53,40.53,36890,40.64,40.64,40.53,40.53,36890,0.0,1.0
2025-10-02,40.61,40.65,40.59,40.65,6909,40.61,40.65,40.59,40.65,6909,0.0,1.0
2025-10-03,40.6201,40.6801,40.62,40.68,18825,40.6201,40.6801,40.62,40.68,18825,0.0,1.0
2025-10-06,40.66,40.685,40.64,40.64,27590,40.66,40.685,40.64,40.64,27590,0.0,1.0
2025-10-07,40.6,40.69,40.6,40.66,23418,40.6,40.69,40.6,40.66,23418,0.0,1.0
2025-10-08,40.6889,40.6895,40.6,40.6,25947,40.6889,40.6895,40.6,40.6,25947,0.0,1.0
2025-10-09,40.645,40.71,40.57,40.57,31585,40.645,40.71,40.57,40.57,31585,0.0,1.0
2025-10-10,40.23,40.72,40.23,40.66,14824,40.23,40.72,40.23,40.66,14824,0.0,1.0
2025-10-13,40.5408,40.5408,40.43,40.43,33534,40.5408,40.5408,40.43,40.43,33534,0.0,1.0
2025-10-14,40.4859,40.576,40.28,40.33,150469,40.4859,40.576,40.28,40.33,150469,0.0,1.0
2025-10-15,40.57,40.61,40.41,40.48,70379,40.57,40.61,40.41,40.48,70379,0.0,1.0
2025-10-16,40.3601,40.56,40.27,40.55,9356,40.3601,40.56,40.27,40.55,9356,0.0,1.0
2025-10-17,40.52,40.52,40.28,40.28,18952,40.52,40.52,40.28,40.28,18952,0.0,1.0
2025-10-20,40.77,40.77,40.6815,40.77,16231,40.77,40.77,40.6815,40.77,16231,0.0,1.0
2025-10-21,40.7493,40.8,40.67,40.72,759129,40.7493,40.8,40.67,40.72,759129,0.0,1.0
2025-10-22,40.645,40.7899,40.53,40.69,17591,40.645,40.7899,40.53,40.69,17591,0.0,1.0
2025-10-23,40.7663,40.78,40.68,40.695,3298,40.7663,40.78,40.68,40.695,3298,0.0,1.0
2025-10-24,40.84,40.8862,40.77,40.77,5410,40.84,40.8862,40.77,40.77,5410,0.0,1.0
2025-10-27,40.96,40.9902,40.9201,40.95,8166,40.96,40.9902,40.9201,40.95,8166,0.0,1.0
2025-10-28,41.01,41.05,40.94,41.05,57013,41.01,41.05,40.94,41.05,57013,0.0,1.0
2025-10-29,40.9513,41.05,40.894,41.05,12376,40.9513,41.05,40.894,41.05,12376,0.0,1.0
2025-10-30,40.8699,40.95,40.85,40.94,32885,40.8699,40.95,40.85,40.94,32885,0.0,1.0
2025-10-31,40.86,40.93,40.82,40.92,19063,40.86,40.93,40.82,40.92,19063,0.0,1.0
2025-11-03,40.92,40.9689,40.86,40.89,18540,40.92,40.9689,40.86,40.89,18540,0.0,1.0
2025-11-04,40.78,40.88,40.66,40.66,16513,40.78,40.88,40.66,40.66,16513,0.0,1.0
2025-11-05,40.88,40.9082,40.75,40.81,2874,40.88,40.9082,40.75,40.81,2874,0.0,1.0
2025-11-06,40.76,40.87,40.67,40.87,16254,40.76,40.87,40.67,40.87,16254,0.0,1.0
2025-11-07,40.7319,40.7319,40.5074,40.59,19891,40.7319,40.7319,40.5074,40.59,19891,0.0,1.0
2025-11-10,40.94,41.0,40.77,40.77,10884,40.94,41.0,40.77,40.77,10884,0.0,1.0
2025-11-11,41.0016,41.0016,40.91,40.91,4822,41.0016,41.0016,40.91,40.91,4822,0.0,1.0
2025-11-12,40.9949,41.0,40.93,40.93,12938,40.9949,41.0,40.93,40.93,12938,0.0,1.0
2025-11-13,40.75,40.97,40.72,40.97,10154,40.75,40.97,40.72,40.97,10154,0.0,1.0
2025-11-14,40.7929,40.8715,40.6,40.6,1157,40.7929,40.8715,40.6,40.6,1157,0.0,1.0
2025-11-17,40.63,40.79,40.59,40.66,4607,40.63,40.79,40.59,40.66,4607,0.0,1.0
2025-11-18,40.5,40.6228,40.4677,40.59,11045,40.5,40.6228,40.4677,40.59,11045,0.0,1.0
2025-11-19,40.5905,40.6776,40.5,40.65,9531,40.5905,40.6776,40.5,40.65,9531,0.0,1.0
2025-11-20,40.3348,40.91,40.32,40.8771,19385,40.3348,40.91,40.32,40.8771,19385,0.0,1.0
2025-11-21,40.5164,40.625,40.34,40.52,4471,40.5164,40.625,40.34,40.52,4471,0.0,1.0
2025-11-24,40.8213,40.8213,40.63,40.66,5196,40.8213,40.8213,40.63,40.66,5196,0.0,1.0
2025-11-25,40.95,40.9691,40.76,40.81,11145,40.95,40.9691,40.76,40.81,11145,0.0,1.0
2025-11-26,41.04,41.08,40.9935,41.0,13853,41.04,41.08,40.9935,41.0,13853,0.0,1.0