date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-01-23,30.4001,30.48,30.1281,30.29,790709,30.4001,30.48,30.1281,30.29,790709,0.0,1.0
2023-01-24,30.38,30.535,30.2044,30.39,1462403,30.38,30.535,30.2044,30.39,1462403,0.0,1.0
2023-01-25,30.41,33.4,29.87,30.36,451597,30.41,33.4,29.87,30.36,451597,0.0,1.0
2023-01-26,30.5101,30.63,30.3406,30.63,155325,30.5101,30.63,30.3406,30.63,155325,0.0,1.0
2023-01-27,30.6,30.6899,30.5109,30.56,189908,30.6,30.6899,30.5109,30.56,189908,0.0,1.0
2023-01-30,30.389,30.55,30.3115,30.52,126360,30.389,30.55,30.3115,30.52,126360,0.0,1.0
2023-01-31,30.5581,30.59,30.3913,30.3913,67614,30.5581,30.59,30.3913,30.3913,67614,0.0,1.0
2023-02-01,30.81,30.92,30.44,30.64,102338,30.81,30.92,30.44,30.64,102338,0.0,1.0
2023-02-02,30.9222,31.0,30.846,30.99,481390,30.9222,31.0,30.846,30.99,481390,0.0,1.0
2023-02-03,30.7797,30.97,30.7301,30.8193,61735,30.7797,30.97,30.7301,30.8193,61735,0.0,1.0
2023-02-06,30.6752,30.77,30.58,30.61,48292,30.6752,30.77,30.58,30.61,48292,0.0,1.0
2023-02-07,30.875,30.95,30.61,30.635,69424,30.875,30.95,30.61,30.635,69424,0.0,1.0
2023-02-08,30.6695,30.87,30.6695,30.87,332398,30.6695,30.87,30.6695,30.87,332398,0.0,1.0
2023-02-09,30.5301,31.17,30.5301,31.17,71700,30.5301,31.17,30.5301,31.17,71700,0.0,1.0
2023-02-10,30.6021,30.65,30.513,30.58,31829,30.6021,30.65,30.513,30.58,31829,0.0,1.0
2023-02-13,30.789,30.8094,30.6448,30.6448,41344,30.789,30.8094,30.6448,30.6448,41344,0.0,1.0
2023-02-14,30.7847,30.9099,30.65,30.6787,39045,30.7847,30.9099,30.65,30.6787,39045,0.0,1.0
2023-02-15,30.8136,30.8699,30.72,30.76,35358,30.8136,30.8699,30.72,30.76,35358,0.0,1.0
2023-02-16,30.6357,30.84,30.6357,30.7,74704,30.6357,30.84,30.6357,30.7,74704,0.0,1.0
2023-02-17,30.64,30.665,30.4301,30.65,95294,30.64,30.665,30.4301,30.65,95294,0.0,1.0
2023-02-21,30.2752,30.52,30.24,30.52,40110,30.2752,30.52,30.24,30.52,40110,0.0,1.0
2023-02-22,30.2352,30.38,30.16,30.34,44794,30.2352,30.38,30.16,30.34,44794,0.0,1.0
2023-02-23,30.3791,30.4,30.205,30.33,328288,30.3791,30.4,30.205,30.33,328288,0.0,1.0
2023-02-24,30.1775,30.25,30.04,30.21,51738,30.1775,30.25,30.04,30.21,51738,0.0,1.0
2023-02-27,30.2497,30.42,30.21,30.42,26528,30.2497,30.42,30.21,30.42,26528,0.0,1.0
2023-02-28,30.278,30.375,30.22,30.29,620055,30.278,30.375,30.22,30.29,620055,0.0,1.0
2023-03-01,30.18,30.25,30.102,30.22,18005,30.18,30.25,30.102,30.22,18005,0.0,1.0
2023-03-02,30.3202,30.35,30.09,30.1,201631,30.3202,30.35,30.09,30.1,201631,0.0,1.0
2023-03-03,30.5395,30.55,30.33,30.43,26370,30.5395,30.55,30.33,30.43,26370,0.0,1.0
2023-03-06,30.5503,30.65,30.5001,30.64,9589,30.5503,30.65,30.5001,30.64,9589,0.0,1.0
2023-03-07,30.35,30.5,30.23,30.5,137666,30.35,30.5,30.23,30.5,137666,0.0,1.0
2023-03-08,30.3302,30.39,30.266,30.27,17794,30.3302,30.39,30.266,30.27,17794,0.0,1.0
2023-03-09,29.9886,30.43,29.98,30.43,9249,29.9886,30.43,29.98,30.43,9249,0.0,1.0
2023-03-10,29.72,30.11,29.63,30.08,62111,29.72,30.11,29.63,30.08,62111,0.0,1.0
2023-03-13,29.86,29.99,29.83,29.8565,116594,29.86,29.99,29.83,29.8565,116594,0.0,1.0
2023-03-14,30.14,30.179,29.8979,30.13,17361,30.14,30.179,29.8979,30.13,17361,0.0,1.0
2023-03-15,30.018,30.02,29.8,29.8,39426,30.018,30.02,29.8,29.8,39426,0.0,1.0
2023-03-16,30.31,30.31,29.9053,29.96,27995,30.31,30.31,29.9053,29.96,27995,0.0,1.0
2023-03-17,30.13,30.2,30.03,30.15,7376,30.13,30.2,30.03,30.15,7376,0.0,1.0
2023-03-20,30.19,30.259,30.08,30.08,34328,30.19,30.259,30.08,30.08,34328,0.0,1.0
2023-03-21,30.43,30.48,30.28,30.45,17131,30.43,30.48,30.28,30.45,17131,0.0,1.0
2023-03-22,30.16,30.61,30.15,30.43,64204,30.16,30.61,30.15,30.43,64204,0.0,1.0
2023-03-23,30.29,30.51,30.13,30.3701,17290,30.29,30.51,30.13,30.3701,17290,0.0,1.0
2023-03-24,30.32,30.32,30.144,30.21,17636,30.32,30.32,30.144,30.21,17636,0.0,1.0
2023-03-27,30.3807,30.44,30.3807,30.3854,13291,30.3807,30.44,30.3807,30.3854,13291,0.0,1.0
2023-03-28,30.37,30.38,30.27,30.32,46514,30.37,30.38,30.27,30.32,46514,0.0,1.0
2023-03-29,30.62,30.62,30.46,30.5762,22480,30.62,30.62,30.46,30.5762,22480,0.0,1.0
2023-03-30,30.6849,30.7299,30.5501,30.68,40741,30.6849,30.7299,30.5501,30.68,40741,0.0,1.0
2023-03-31,30.97,30.97,30.48,30.48,104586,30.97,30.97,30.48,30.48,104586,0.0,1.0
2023-04-03,30.9894,30.99,30.85,30.86,21669,30.9894,30.99,30.85,30.86,21669,0.0,1.0
2023-04-04,30.96,30.96,30.83,30.915,15943,30.96,30.96,30.83,30.915,15943,0.0,1.0
2023-04-05,30.86,30.91,30.77,30.85,32724,30.86,30.91,30.77,30.85,32724,0.0,1.0
2023-04-06,30.94,30.99,30.7801,30.85,10488,30.94,30.99,30.7801,30.85,10488,0.0,1.0
2023-04-10,30.97,30.98,30.81,30.84,39712,30.97,30.98,30.81,30.84,39712,0.0,1.0
2023-04-11,30.9395,31.0,30.8921,30.8921,31957,30.9395,31.0,30.8921,30.8921,31957,0.0,1.0
2023-04-12,30.9,31.045,30.8405,31.0,89080,30.9,31.045,30.8405,31.0,89080,0.0,1.0
2023-04-13,31.13,31.13,30.95,30.98,20550,31.13,31.13,30.95,30.98,20550,0.0,1.0
2023-04-14,31.0532,31.085,30.9806,31.085,4827,31.0532,31.085,30.9806,31.085,4827,0.0,1.0
2023-04-17,31.1294,31.1294,30.98,31.01,5429,31.1294,31.1294,30.98,31.01,5429,0.0,1.0
2023-04-18,31.13,31.27,31.0801,31.27,24978,31.13,31.27,31.0801,31.27,24978,0.0,1.0
2023-04-19,31.17,31.2014,31.09,31.1189,13418,31.17,31.2014,31.09,31.1189,13418,0.0,1.0
2023-04-20,31.1,31.14,30.99,31.0,18036,31.1,31.14,30.99,31.0,18036,0.0,1.0
2023-04-21,31.15,31.17,31.02,31.06,5944,31.15,31.17,31.02,31.06,5944,0.0,1.0
2023-04-24,31.1142,31.14,31.04,31.12,7309,31.1142,31.14,31.04,31.12,7309,0.0,1.0
2023-04-25,30.91,31.02,30.8744,31.0,13422,30.91,31.02,30.8744,31.0,13422,0.0,1.0
2023-04-26,30.77,30.95,30.7671,30.9014,8665,30.77,30.95,30.7671,30.9014,8665,0.0,1.0
2023-04-27,31.1271,31.1271,30.85,30.85,14987,31.1271,31.1271,30.85,30.85,14987,0.0,1.0
2023-04-28,31.23,31.2846,31.1236,31.18,16356,31.23,31.2846,31.1236,31.18,16356,0.0,1.0
2023-05-01,31.24,31.35,31.2203,31.26,51643,31.24,31.35,31.2203,31.26,51643,0.0,1.0
2023-05-02,31.07,31.26,30.96,31.26,10337,31.07,31.26,30.96,31.26,10337,0.0,1.0
2023-05-03,30.9726,31.13,30.9649,31.11,208262,30.9726,31.13,30.9649,31.11,208262,0.0,1.0
2023-05-04,30.89,31.01,30.7601,31.01,21933,30.89,31.01,30.7601,31.01,21933,0.0,1.0
2023-05-05,31.11,31.2,31.0562,31.1,9733,31.11,31.2,31.0562,31.1,9733,0.0,1.0
2023-05-08,31.1677,31.19,31.09,31.12,7766,31.1677,31.19,31.09,31.12,7766,0.0,1.0
2023-05-09,31.13,31.17,30.93,30.93,34646,31.13,31.17,30.93,30.93,34646,0.0,1.0
2023-05-10,31.16,31.16,31.06,31.13,9671,31.16,31.16,31.06,31.13,9671,0.0,1.0
2023-05-11,31.1683,31.2,31.0501,31.0501,33072,31.1683,31.2,31.0501,31.0501,33072,0.0,1.0
2023-05-12,31.11,31.31,31.01,31.31,24060,31.11,31.31,31.01,31.31,24060,0.0,1.0
2023-05-15,31.18,31.22,31.08,31.08,47794,31.18,31.22,31.08,31.08,47794,0.0,1.0
2023-05-16,31.06,31.21,31.06,31.21,12221,31.06,31.21,31.06,31.21,12221,0.0,1.0
2023-05-17,31.26,31.305,31.12,31.14,15308,31.26,31.305,31.12,31.14,15308,0.0,1.0
2023-05-18,31.4749,31.4749,31.2001,31.25,27758,31.4749,31.4749,31.2001,31.25,27758,0.0,1.0
2023-05-19,31.39,31.559,31.35,31.54,28151,31.39,31.559,31.35,31.54,28151,0.0,1.0
2023-05-22,31.39,31.5199,31.381,31.46,29567,31.39,31.5199,31.381,31.46,29567,0.0,1.0
2023-05-23,31.2492,31.42,31.23,31.3401,9471,31.2492,31.42,31.23,31.3401,9471,0.0,1.0
2023-05-24,31.1316,31.1316,31.03,31.12,15476,31.1316,31.1316,31.03,31.12,15476,0.0,1.0
2023-05-25,31.231,31.275,31.2216,31.2499,7313,31.231,31.275,31.2216,31.2499,7313,0.0,1.0
2023-05-26,31.5243,31.5243,31.35,31.35,4392,31.5243,31.5243,31.35,31.35,4392,0.0,1.0
2023-05-30,31.508,31.58,31.4801,31.58,10423,31.508,31.58,31.4801,31.58,10423,0.0,1.0
2023-05-31,31.44,31.49,31.34,31.46,6873,31.44,31.49,31.34,31.46,6873,0.0,1.0
2023-06-01,31.5976,31.64,31.4801,31.4801,5720,31.5976,31.64,31.4801,31.4801,5720,0.0,1.0
2023-06-02,31.852,31.86,31.79,31.798,1936,31.852,31.86,31.79,31.798,1936,0.0,1.0
2023-06-05,31.8189,31.89,31.79,31.82,4054,31.8189,31.89,31.79,31.82,4054,0.0,1.0
2023-06-06,31.83,31.88,31.75,31.75,27077,31.83,31.88,31.75,31.75,27077,0.0,1.0
2023-06-07,31.86,31.8851,31.79,31.8851,2033,31.86,31.8851,31.79,31.8851,2033,0.0,1.0
2023-06-08,31.9439,31.9439,31.86,31.91,3724,31.9439,31.9439,31.86,31.91,3724,0.0,1.0
2023-06-09,31.9729,31.9729,31.9101,31.945,5070,31.9729,31.9729,31.9101,31.945,5070,0.0,1.0
2023-06-12,32.0859,32.0859,31.95,31.95,3918,32.0859,32.0859,31.95,31.95,3918,0.0,1.0
2023-06-13,32.193,32.193,32.14,32.14,7863,32.193,32.193,32.14,32.14,7863,0.0,1.0
2023-06-14,32.1764,32.24,32.11,32.24,2939,32.1764,32.24,32.11,32.24,2939,0.0,1.0
2023-06-15,32.3432,32.4,32.229,32.229,3011,32.3432,32.4,32.229,32.229,3011,0.0,1.0
2023-06-16,32.26,32.42,32.26,32.31,8234,32.26,32.42,32.26,32.31,8234,0.0,1.0
2023-06-20,32.2593,32.31,32.17,32.17,498945,32.2593,32.31,32.17,32.17,498945,0.0,1.0
2023-06-21,32.16,32.2321,32.15,32.15,21801,32.16,32.2321,32.15,32.15,21801,0.0,1.0
2023-06-22,32.22,32.24,32.15,32.185,4565,32.22,32.24,32.15,32.185,4565,0.0,1.0
2023-06-23,32.1581,32.21,32.12,32.17,20516,32.1581,32.21,32.12,32.17,20516,0.0,1.0
2023-06-26,32.1498,32.2399,32.13,32.2399,5498,32.1498,32.2399,32.13,32.2399,5498,0.0,1.0
2023-06-27,32.324,32.324,32.12,32.12,12854,32.324,32.324,32.12,32.12,12854,0.0,1.0
2023-06-28,32.3017,32.3299,32.23,32.3299,14111,32.3017,32.3299,32.23,32.3299,14111,0.0,1.0
2023-06-29,32.4,32.4,32.31,32.3209,1301,32.4,32.4,32.31,32.3209,1301,0.0,1.0
2023-06-30,32.5326,32.5511,32.38,32.48,8179,32.5326,32.5511,32.38,32.48,8179,0.0,1.0
2023-07-03,32.5548,32.5548,32.51,32.51,1550,32.5548,32.5548,32.51,32.51,1550,0.0,1.0
2023-07-05,32.49,32.57,32.48,32.51,23609,32.49,32.57,32.48,32.51,23609,0.0,1.0
2023-07-06,32.4162,32.4162,32.28,32.29,18241,32.4162,32.4162,32.28,32.29,18241,0.0,1.0
2023-07-07,32.4069,32.56,32.38,32.38,9998,32.4069,32.56,32.38,32.38,9998,0.0,1.0
2023-07-10,32.43,32.48,32.35,32.35,34954,32.43,32.48,32.35,32.35,34954,0.0,1.0
2023-07-11,32.5602,32.5602,32.45,32.45,9660,32.5602,32.5602,32.45,32.45,9660,0.0,1.0
2023-07-12,32.6814,32.76,32.61,32.76,5099,32.6814,32.76,32.61,32.76,5099,0.0,1.0
2023-07-13,32.7293,32.8,32.6859,32.8,8757,32.7293,32.8,32.6859,32.8,8757,0.0,1.0
2023-07-14,32.7634,32.7765,32.72,32.7765,989,32.7634,32.7765,32.72,32.7765,989,0.0,1.0
2023-07-17,32.82,32.82,32.69,32.69,6268,32.82,32.82,32.69,32.69,6268,0.0,1.0
2023-07-18,32.8745,32.91,32.78,32.78,6561,32.8745,32.91,32.78,32.78,6561,0.0,1.0
2023-07-19,32.8892,32.9,32.84,32.88,15113,32.8892,32.9,32.84,32.88,15113,0.0,1.0
2023-07-20,32.77,32.8946,32.77,32.8473,2256,32.77,32.8946,32.77,32.8473,2256,0.0,1.0
2023-07-21,32.81,32.865,32.8,32.82,4462,32.81,32.865,32.8,32.82,4462,0.0,1.0
2023-07-24,32.8952,32.901,32.8,32.8,19084,32.8952,32.901,32.8,32.8,19084,0.0,1.0
2023-07-25,32.88,32.95,32.88,32.9,199100,32.88,32.95,32.88,32.9,199100,0.0,1.0
2023-07-26,32.89,32.97,32.8,32.8,6229,32.89,32.97,32.8,32.8,6229,0.0,1.0
2023-07-27,32.82,32.995,32.7801,32.95,3515,32.82,32.995,32.7801,32.95,3515,0.0,1.0
2023-07-28,32.94,33.03,32.91,32.941,8870,32.94,33.03,32.91,32.941,8870,0.0,1.0
2023-07-31,32.93,33.0111,32.92,33.0111,1721,32.93,33.0111,32.92,33.0111,1721,0.0,1.0
2023-08-01,32.9614,33.04,32.91,33.04,5245,32.9614,33.04,32.91,33.04,5245,0.0,1.0
2023-08-02,32.73,32.83,32.7101,32.81,17826,32.73,32.83,32.7101,32.81,17826,0.0,1.0
2023-08-03,32.762,32.762,32.64,32.64,3903,32.762,32.762,32.64,32.64,3903,0.0,1.0
2023-08-04,32.64,32.88,32.64,32.81,9100,32.64,32.88,32.64,32.81,9100,0.0,1.0
2023-08-07,32.833,32.833,32.78,32.79,8208,32.833,32.833,32.78,32.79,8208,0.0,1.0
2023-08-08,32.72,32.72,32.6159,32.6159,4796,32.72,32.72,32.6159,32.6159,4796,0.0,1.0
2023-08-09,32.64,32.72,32.64,32.71,6851,32.64,32.72,32.64,32.71,6851,0.0,1.0
2023-08-10,32.6739,32.84,32.6739,32.79,5886,32.6739,32.84,32.6739,32.79,5886,0.0,1.0
2023-08-11,32.695,32.6999,32.63,32.63,1003,32.695,32.6999,32.63,32.63,1003,0.0,1.0
2023-08-14,32.75,32.7899,32.711,32.73,2057,32.75,32.7899,32.711,32.73,2057,0.0,1.0
2023-08-15,32.58,32.67,32.58,32.6125,18098,32.58,32.67,32.58,32.6125,18098,0.0,1.0
2023-08-16,32.5104,32.67,32.5104,32.67,6039,32.5104,32.67,32.5104,32.67,6039,0.0,1.0
2023-08-17,32.3837,32.5,32.34,32.5,12132,32.3837,32.5,32.34,32.5,12132,0.0,1.0
2023-08-18,32.3857,32.3857,32.26,32.26,8068,32.3857,32.3857,32.26,32.26,8068,0.0,1.0
2023-08-21,32.5129,32.5129,32.36,32.45,140554,32.5129,32.5129,32.36,32.45,140554,0.0,1.0
2023-08-22,32.4743,32.515,32.43,32.48,2851,32.4743,32.515,32.43,32.48,2851,0.0,1.0
2023-08-23,32.646,32.6514,32.47,32.47,24454,32.646,32.6514,32.47,32.47,24454,0.0,1.0
2023-08-24,32.4595,32.4595,32.42,32.42,771,32.4595,32.4595,32.42,32.42,771,0.0,1.0
2023-08-25,32.584,32.584,32.36,32.36,1398,32.584,32.584,32.36,32.36,1398,0.0,1.0
2023-08-28,32.688,32.688,32.5907,32.635,3792,32.688,32.688,32.5907,32.635,3792,0.0,1.0
2023-08-29,32.87,32.895,32.7901,32.7901,10693,32.87,32.895,32.7901,32.7901,10693,0.0,1.0
2023-08-30,32.92,33.005,32.9,32.97,87701,32.92,33.005,32.9,32.97,87701,0.0,1.0
2023-08-31,32.93,33.02,32.93,32.94,7858,32.93,33.02,32.93,32.94,7858,0.0,1.0
2023-09-01,33.0202,33.045,32.96,33.045,3610,33.0202,33.045,32.96,33.045,3610,0.0,1.0
2023-09-05,32.9694,32.9977,32.95,32.95,1407,32.9694,32.9977,32.95,32.95,1407,0.0,1.0
2023-09-06,32.8618,33.0099,32.7701,33.0099,7697,32.8618,33.0099,32.7701,33.0099,7697,0.0,1.0
2023-09-07,32.827,32.8699,32.7541,32.84,2226,32.827,32.8699,32.7541,32.84,2226,0.0,1.0
2023-09-08,32.8588,32.92,32.8,32.91,11068,32.8588,32.92,32.8,32.91,11068,0.0,1.0
2023-09-11,32.9393,32.9575,32.88,32.9,7251,32.9393,32.9575,32.88,32.9,7251,0.0,1.0
2023-09-12,32.86,32.94,32.77,32.77,18536,32.86,32.94,32.77,32.77,18536,0.0,1.0
2023-09-13,32.9221,32.95,32.85,32.87,41828,32.9221,32.95,32.85,32.87,41828,0.0,1.0
2023-09-14,33.075,33.08,32.95,32.98,7215,33.075,33.08,32.95,32.98,7215,0.0,1.0
2023-09-15,32.86,32.98,32.825,32.98,4550,32.86,32.98,32.825,32.98,4550,0.0,1.0
2023-09-18,32.894,32.9267,32.85,32.91,7272,32.894,32.9267,32.85,32.91,7272,0.0,1.0
2023-09-19,32.85,32.87,32.7384,32.84,11052,32.85,32.87,32.7384,32.84,11052,0.0,1.0
2023-09-20,32.7321,32.89,32.71,32.8801,14456,32.7321,32.89,32.71,32.8801,14456,0.0,1.0
2023-09-21,32.37,32.54,32.37,32.54,2594,32.37,32.54,32.37,32.54,2594,0.0,1.0
2023-09-22,32.32,32.495,32.32,32.4,18713,32.32,32.495,32.32,32.4,18713,0.0,1.0
2023-09-25,32.4146,32.4146,32.31,32.31,4155,32.4146,32.4146,32.31,32.31,4155,0.0,1.0
2023-09-26,32.1292,32.2482,32.08,32.23,7418,32.1292,32.2482,32.08,32.23,7418,0.0,1.0
2023-09-27,32.1266,32.185,32.02,32.128,4119,32.1266,32.185,32.02,32.128,4119,0.0,1.0
2023-09-28,32.2835,32.32,32.0601,32.0601,7460,32.2835,32.32,32.0601,32.0601,7460,0.0,1.0
2023-09-29,32.2387,32.41,32.16,32.41,5428,32.2387,32.41,32.16,32.41,5428,0.0,1.0
2023-10-02,32.2233,32.26,32.08,32.24,10793,32.2233,32.26,32.08,32.24,10793,0.0,1.0
2023-10-03,31.9227,31.9227,31.86,31.92,6907,31.9227,31.9227,31.86,31.92,6907,0.0,1.0
2023-10-04,32.0937,32.095,31.937,31.937,6001,32.0937,32.095,31.937,31.937,6001,0.0,1.0
2023-10-05,32.06,32.095,31.96,31.9609,4261,32.06,32.095,31.96,31.9609,4261,0.0,1.0
2023-10-06,32.31,32.4,31.98,31.98,7961,32.31,32.4,31.98,31.98,7961,0.0,1.0
2023-10-09,32.461,32.51,32.21,32.315,28384,32.461,32.51,32.21,32.315,28384,0.0,1.0
2023-10-10,32.5871,32.6096,32.5,32.5,7120,32.5871,32.6096,32.5,32.5,7120,0.0,1.0
2023-10-11,32.6824,32.6824,32.59,32.59,1857,32.6824,32.6824,32.59,32.59,1857,0.0,1.0
2023-10-12,32.5707,32.65,32.54,32.63,4449,32.5707,32.65,32.54,32.63,4449,0.0,1.0
2023-10-13,32.4608,32.4813,32.405,32.4813,4609,32.4608,32.4813,32.405,32.4813,4609,0.0,1.0
2023-10-16,32.722,32.7224,32.63,32.6722,1820,32.722,32.7224,32.63,32.6722,1820,0.0,1.0
2023-10-17,32.6503,32.66,32.6101,32.62,5062,32.6503,32.66,32.6101,32.62,5062,0.0,1.0
2023-10-18,32.38,32.5499,32.38,32.49,8216,32.38,32.5499,32.38,32.49,8216,0.0,1.0
2023-10-19,32.2482,32.485,32.2482,32.39,25608,32.2482,32.485,32.2482,32.39,25608,0.0,1.0
2023-10-20,31.9853,32.0899,31.9853,32.07,1232,31.9853,32.0899,31.9853,32.07,1232,0.0,1.0
2023-10-23,31.917,32.07,31.75,31.92,16298,31.917,32.07,31.75,31.92,16298,0.0,1.0
2023-10-24,32.0837,32.09,32.02,32.0241,1939,32.0837,32.09,32.02,32.0241,1939,0.0,1.0
2023-10-25,31.7555,31.94,31.71,31.865,2549,31.7555,31.94,31.71,31.865,2549,0.0,1.0
2023-10-26,31.4794,31.6661,31.45,31.6661,19283,31.4794,31.6661,31.45,31.6661,19283,0.0,1.0
2023-10-27,31.35,31.51,31.315,31.51,8331,31.35,31.51,31.315,31.51,8331,0.0,1.0
2023-10-30,31.6382,31.6546,31.47,31.55,2339,31.6382,31.6546,31.47,31.55,2339,0.0,1.0
2023-10-31,31.7697,31.7697,31.57,31.5825,929,31.7697,31.7697,31.57,31.5825,929,0.0,1.0
2023-11-01,32.0182,32.0182,31.855,31.91,6296,32.0182,32.0182,31.855,31.91,6296,0.0,1.0
2023-11-02,32.461,32.461,32.21,32.26,14745,32.461,32.461,32.21,32.26,14745,0.0,1.0
2023-11-03,32.7007,32.72,32.66,32.6735,3941,32.7007,32.72,32.66,32.6735,3941,0.0,1.0
2023-11-06,32.6818,32.795,32.4501,32.71,6110,32.6818,32.795,32.4501,32.71,6110,0.0,1.0
2023-11-07,32.8064,32.84,32.75,32.7909,63820,32.8064,32.84,32.75,32.7909,63820,0.0,1.0
2023-11-08,32.8452,32.8452,32.7501,32.84,8195,32.8452,32.8452,32.7501,32.84,8195,0.0,1.0
2023-11-09,32.6328,32.9,32.6328,32.85,17444,32.6328,32.9,32.6328,32.85,17444,0.0,1.0
2023-11-10,33.0358,33.0358,32.74,32.74,8898,33.0358,33.0358,32.74,32.74,8898,0.0,1.0
2023-11-13,32.98,33.05,32.93,32.93,4823,32.98,33.05,32.93,32.93,4823,0.0,1.0
2023-11-14,33.416,33.43,33.3373,33.3373,7783,33.416,33.43,33.3373,33.3373,7783,0.0,1.0
2023-11-15,33.4516,33.5,33.44,33.4798,2380,33.4516,33.5,33.44,33.4798,2380,0.0,1.0
2023-11-16,33.4975,33.52,33.39,33.411,5916,33.4975,33.52,33.39,33.411,5916,0.0,1.0
2023-11-17,33.5389,33.5389,33.46,33.4719,26311,33.5389,33.5389,33.46,33.4719,26311,0.0,1.0
2023-11-20,33.65,33.67,33.54,33.54,136830,33.65,33.67,33.54,33.54,136830,0.0,1.0
2023-11-21,33.6683,33.6999,33.6,33.6196,1427,33.6683,33.6999,33.6,33.6196,1427,0.0,1.0
2023-11-22,33.7425,33.76,33.7089,33.75,3138,33.7425,33.76,33.7089,33.75,3138,0.0,1.0
2023-11-24,33.74,33.74,33.7273,33.7273,636,33.74,33.74,33.7273,33.7273,636,0.0,1.0
2023-11-27,33.37,33.78,33.3501,33.73,6214,33.37,33.78,33.3501,33.73,6214,0.0,1.0
2023-11-28,33.782,33.8216,33.71,33.7221,6208,33.782,33.8216,33.71,33.7221,6208,0.0,1.0
2023-11-29,33.73,33.83,33.73,33.83,6698,33.73,33.83,33.73,33.83,6698,0.0,1.0
2023-11-30,33.81,33.81,33.7,33.74,4985,33.81,33.81,33.7,33.74,4985,0.0,1.0
2023-12-01,33.9264,33.9264,33.77,33.77,2913,33.9264,33.9264,33.77,33.77,2913,0.0,1.0
2023-12-04,33.8643,33.8643,33.73,33.78,65730,33.8643,33.8643,33.73,33.78,65730,0.0,1.0
2023-12-05,33.8483,33.8619,33.82,33.82,5232,33.8483,33.8619,33.82,33.82,5232,0.0,1.0
2023-12-06,33.76,33.85,33.76,33.85,30706,33.76,33.85,33.76,33.85,30706,0.0,1.0
2023-12-07,33.9245,33.9245,33.82,33.82,5629,33.9245,33.9245,33.82,33.82,5629,0.0,1.0
2023-12-08,34.0197,34.056,33.93,33.93,1904,34.0197,34.056,33.93,33.93,1904,0.0,1.0
2023-12-11,34.0798,34.0798,34.01,34.06,3050,34.0798,34.0798,34.01,34.06,3050,0.0,1.0
2023-12-12,34.1551,34.1551,34.03,34.03,1992,34.1551,34.1551,34.03,34.03,1992,0.0,1.0
2023-12-13,34.2595,34.2595,34.14,34.16,9328,34.2595,34.2595,34.14,34.16,9328,0.0,1.0
2023-12-14,34.2857,34.29,34.25,34.27,32997,34.2857,34.29,34.25,34.27,32997,0.0,1.0
2023-12-15,34.3139,34.3139,34.25,34.294,435403,34.3139,34.3139,34.25,34.294,435403,0.0,1.0
2023-12-18,34.3309,34.338,34.2,34.28,295743,34.3309,34.338,34.2,34.28,295743,0.0,1.0
2023-12-19,34.3593,34.3593,34.31,34.31,1234,34.3593,34.3593,34.31,34.31,1234,0.0,1.0
2023-12-20,34.268,34.37,34.268,34.33,3490,34.268,34.37,34.268,34.33,3490,0.0,1.0
2023-12-21,34.3,34.3357,34.2537,34.28,10891,34.3,34.3357,34.2537,34.28,10891,0.0,1.0
2023-12-22,34.3666,34.3707,34.315,34.315,6400,34.3666,34.3707,34.315,34.315,6400,0.0,1.0
2023-12-26,34.4046,34.4399,34.361,34.3939,1550,34.4046,34.4399,34.361,34.3939,1550,0.0,1.0
2023-12-27,34.4294,34.4294,34.315,34.315,2934,34.4294,34.4294,34.315,34.315,2934,0.0,1.0
2023-12-28,34.4436,34.45,34.39,34.439,8241,34.4436,34.45,34.39,34.439,8241,0.0,1.0
2023-12-29,34.48,34.5,34.46,34.475,10180,34.48,34.5,34.46,34.475,10180,0.0,1.0
2024-01-02,34.455,34.5,34.405,34.41,44112,34.455,34.5,34.405,34.41,44112,0.0,1.0
2024-01-03,34.46,34.47,34.3801,34.46,10292,34.46,34.47,34.3801,34.46,10292,0.0,1.0
2024-01-04,34.4193,34.47,34.4193,34.46,42132,34.4193,34.47,34.4193,34.46,42132,0.0,1.0
2024-01-05,34.43,34.4975,34.4,34.4,14405,34.43,34.4975,34.4,34.4,14405,0.0,1.0
2024-01-08,34.5152,34.53,34.4501,34.4847,9009,34.5152,34.53,34.4501,34.4847,9009,0.0,1.0
2024-01-09,34.55,34.56,34.4709,34.4709,60079,34.55,34.56,34.4709,34.4709,60079,0.0,1.0
2024-01-10,34.56,34.58,34.5,34.58,6538,34.56,34.58,34.5,34.58,6538,0.0,1.0
2024-01-11,34.5407,34.57,34.49,34.5,35763,34.5407,34.57,34.49,34.5,35763,0.0,1.0
2024-01-12,34.6,34.61,34.556,34.61,82006,34.6,34.61,34.556,34.61,82006,0.0,1.0
2024-01-16,34.59,34.63,34.565,34.63,111370,34.59,34.63,34.565,34.63,111370,0.0,1.0
2024-01-17,34.6,34.625,34.56,34.62,30371,34.6,34.625,34.56,34.62,30371,0.0,1.0
2024-01-18,34.61,34.64,34.58,34.64,45960,34.61,34.64,34.58,34.64,45960,0.0,1.0
2024-01-19,34.63,34.69,34.59,34.63,684949,34.63,34.69,34.59,34.63,684949,0.0,1.0
2024-01-22,34.675,34.7399,34.6236,34.71,985292,34.675,34.7399,34.6236,34.71,985292,0.0,1.0
2024-01-23,34.72,34.77,34.6,34.7,437456,34.72,34.77,34.6,34.7,437456,0.0,1.0
2024-01-24,34.735,34.8599,34.72,34.85,358352,34.735,34.8599,34.72,34.85,358352,0.0,1.0
2024-01-25,34.7908,34.88,34.722,34.83,244178,34.7908,34.88,34.722,34.83,244178,0.0,1.0
2024-01-26,34.81,34.895,34.76,34.86,165551,34.81,34.895,34.76,34.86,165551,0.0,1.0
2024-01-29,34.93,34.9399,34.75,34.86,153443,34.93,34.9399,34.75,34.86,153443,0.0,1.0
2024-01-30,34.92,34.9986,34.871,34.94,83386,34.92,34.9986,34.871,34.94,83386,0.0,1.0
2024-01-31,34.64,34.95,34.6379,34.89,124971,34.64,34.95,34.6379,34.89,124971,0.0,1.0
2024-02-01,34.85,35.42,34.6535,35.42,242265,34.85,35.42,34.6535,35.42,242265,0.0,1.0
2024-02-02,35.0,35.07,34.842,34.91,325395,35.0,35.07,34.842,34.91,325395,0.0,1.0
2024-02-05,34.95,35.01,34.85,35.01,192440,34.95,35.01,34.85,35.01,192440,0.0,1.0
2024-02-06,35.0,35.0,34.89,34.98,139578,35.0,35.0,34.89,34.98,139578,0.0,1.0
2024-02-07,35.14,35.1699,35.065,35.07,656909,35.14,35.1699,35.065,35.07,656909,0.0,1.0
2024-02-08,35.15,35.17,35.0604,35.17,182859,35.15,35.17,35.0604,35.17,182859,0.0,1.0
2024-02-09,35.22,35.2699,35.13,35.23,98546,35.22,35.2699,35.13,35.23,98546,0.0,1.0
2024-02-12,35.19,35.29,35.16,35.26,43283,35.19,35.29,35.16,35.26,43283,0.0,1.0
2024-02-13,34.95,35.08,34.8205,35.08,58265,34.95,35.08,34.8205,35.08,58265,0.0,1.0
2024-02-14,35.14,35.14,34.9901,35.0592,139489,35.14,35.14,34.9901,35.0592,139489,0.0,1.0
2024-02-15,35.23,35.25,35.12,35.18,48692,35.23,35.25,35.12,35.18,48692,0.0,1.0
2024-02-16,35.165,35.27,35.16,35.27,60739,35.165,35.27,35.16,35.27,60739,0.0,1.0
2024-02-20,35.01,35.14,34.9701,35.14,317813,35.01,35.14,34.9701,35.14,317813,0.0,1.0
2024-02-21,35.04,35.12,34.89,35.04,215524,35.04,35.12,34.89,35.04,215524,0.0,1.0
2024-02-22,35.33,35.42,35.22,35.25,41916,35.33,35.42,35.22,35.25,41916,0.0,1.0
2024-02-23,35.41,35.5087,35.35,35.4,37024,35.41,35.5087,35.35,35.4,37024,0.0,1.0
2024-02-26,35.3731,35.445,35.2848,35.37,21281,35.3731,35.445,35.2848,35.37,21281,0.0,1.0
2024-02-27,35.4037,35.4037,35.31,35.34,63179,35.4037,35.4037,35.31,35.34,63179,0.0,1.0
2024-02-28,35.33,35.39,35.3,35.3,17272,35.33,35.39,35.3,35.3,17272,0.0,1.0
2024-02-29,35.46,35.47,35.39,35.43,10228,35.46,35.47,35.39,35.43,10228,0.0,1.0
2024-03-01,35.57,35.58,35.463,35.47,19400,35.57,35.58,35.463,35.47,19400,0.0,1.0
2024-03-04,35.5141,35.5966,35.49,35.58,31015,35.5141,35.5966,35.49,35.58,31015,0.0,1.0
2024-03-05,35.35,35.48,35.31,35.48,9808,35.35,35.48,35.31,35.48,9808,0.0,1.0
2024-03-06,35.41,35.62,35.3825,35.62,21932,35.41,35.62,35.3825,35.62,21932,0.0,1.0
2024-03-07,35.62,35.62,35.54,35.54,8485,35.62,35.62,35.54,35.54,8485,0.0,1.0
2024-03-08,35.55,35.67,35.4983,35.64,13297,35.55,35.67,35.4983,35.64,13297,0.0,1.0
2024-03-11,35.49,35.52,35.428,35.52,14500,35.49,35.52,35.428,35.52,14500,0.0,1.0
2024-03-12,35.61,35.65,35.5,35.58,11313,35.61,35.65,35.5,35.58,11313,0.0,1.0
2024-03-13,35.59,35.689,35.58,35.6514,7903,35.59,35.689,35.58,35.6514,7903,0.0,1.0
2024-03-14,35.55,35.6199,35.5175,35.5677,7509,35.55,35.6199,35.5175,35.5677,7509,0.0,1.0
2024-03-15,35.47,35.55,35.42,35.515,44326,35.47,35.55,35.42,35.515,44326,0.0,1.0
2024-03-18,35.5845,35.6599,35.57,35.59,26306,35.5845,35.6599,35.57,35.59,26306,0.0,1.0
2024-03-19,35.64,35.7192,35.51,35.63,20637,35.64,35.7192,35.51,35.63,20637,0.0,1.0
2024-03-20,35.77,35.795,35.59,35.73,15250,35.77,35.795,35.59,35.73,15250,0.0,1.0
2024-03-21,35.8,35.9,35.8,35.83,11558,35.8,35.9,35.8,35.83,11558,0.0,1.0
2024-03-22,35.8,35.8728,35.78,35.78,24347,35.8,35.8728,35.78,35.78,24347,0.0,1.0
2024-03-25,35.76,35.837,35.75,35.837,4846,35.76,35.837,35.75,35.837,4846,0.0,1.0
2024-03-26,35.75,35.8789,35.68,35.76,28889,35.75,35.8789,35.68,35.76,28889,0.0,1.0
2024-03-27,35.85,35.87,35.755,35.76,19201,35.85,35.87,35.755,35.76,19201,0.0,1.0
2024-03-28,35.88,35.93,35.855,35.86,16967,35.88,35.93,35.855,35.86,16967,0.0,1.0
2024-04-01,35.84,35.91,34.67,34.67,13381,35.84,35.91,34.67,34.67,13381,0.0,1.0
2024-04-02,35.73,35.8075,35.69,35.72,22499,35.73,35.8075,35.69,35.72,22499,0.0,1.0
2024-04-03,35.8,35.85,35.755,35.8,27842,35.8,35.85,35.755,35.8,27842,0.0,1.0
2024-04-04,35.63,35.93,35.63,35.875,3243,35.63,35.93,35.63,35.875,3243,0.0,1.0
2024-04-05,35.773,35.82,35.6661,35.71,13104,35.773,35.82,35.6661,35.71,13104,0.0,1.0
2024-04-08,35.7757,35.8046,35.7252,35.7252,7588,35.7757,35.8046,35.7252,35.7252,7588,0.0,1.0
2024-04-09,35.83,35.83,35.665,35.75,107869,35.83,35.83,35.665,35.75,107869,0.0,1.0
2024-04-10,35.68,35.69,35.5918,35.6291,7132,35.68,35.69,35.5918,35.6291,7132,0.0,1.0
2024-04-11,35.79,35.8093,35.6199,35.7,4392,35.79,35.8093,35.6199,35.7,4392,0.0,1.0
2024-04-12,35.52,35.64,35.51,35.61,21481,35.52,35.64,35.51,35.61,21481,0.0,1.0
2024-04-15,35.34,35.69,35.3394,35.69,25885,35.34,35.69,35.3394,35.69,25885,0.0,1.0
2024-04-16,35.37,35.4499,35.3325,35.44,23028,35.37,35.4499,35.3325,35.44,23028,0.0,1.0
2024-04-17,35.24,35.46,35.24,35.46,18679,35.24,35.46,35.24,35.46,18679,0.0,1.0
2024-04-18,35.27,35.38,35.2001,35.34,91660,35.27,35.38,35.2001,35.34,91660,0.0,1.0
2024-04-19,35.1154,35.32,35.1,35.32,34649,35.1154,35.32,35.1,35.32,34649,0.0,1.0
2024-04-22,35.28,35.37,35.13,35.18,102387,35.28,35.37,35.13,35.18,102387,0.0,1.0
2024-04-23,35.53,35.53,35.35,35.35,25462,35.53,35.53,35.35,35.35,25462,0.0,1.0
2024-04-24,35.55,35.62,35.44,35.59,26313,35.55,35.62,35.44,35.59,26313,0.0,1.0
2024-04-25,35.41,35.4799,35.24,35.35,9309,35.41,35.4799,35.24,35.35,9309,0.0,1.0
2024-04-26,35.62,35.62,35.61,35.61,2013,35.62,35.62,35.61,35.61,2013,0.0,1.0
2024-04-29,35.64,35.7,35.59,35.7,21041,35.64,35.7,35.59,35.7,21041,0.0,1.0
2024-04-30,35.4632,35.59,35.4607,35.59,2799,35.4632,35.59,35.4607,35.59,2799,0.0,1.0
2024-05-01,35.3897,35.5,35.342,35.37,3845,35.3897,35.5,35.342,35.37,3845,0.0,1.0
2024-05-02,35.49,35.56,35.3807,35.42,28004,35.49,35.56,35.3807,35.42,28004,0.0,1.0
2024-05-03,35.77,35.77,35.64,35.73,7071,35.77,35.77,35.64,35.73,7071,0.0,1.0
2024-05-06,35.87,35.87,35.8,35.8,3076,35.87,35.87,35.8,35.8,3076,0.0,1.0
2024-05-07,35.9,35.9599,35.88,35.89,12812,35.9,35.9599,35.88,35.89,12812,0.0,1.0
2024-05-08,35.9302,35.9302,35.9234,35.9234,422,35.9302,35.9302,35.9234,35.9234,422,0.0,1.0
2024-05-09,35.98,36.0099,35.9,35.9,5108,35.98,36.0099,35.9,35.9,5108,0.0,1.0
2024-05-10,36.07,36.0899,36.0,36.0,7590,36.07,36.0899,36.0,36.0,7590,0.0,1.0
2024-05-13,36.03,36.09,36.02,36.049,4399,36.03,36.09,36.02,36.049,4399,0.0,1.0
2024-05-14,36.1348,36.1348,36.03,36.03,9786,36.1348,36.1348,36.03,36.03,9786,0.0,1.0
2024-05-15,36.33,36.33,36.21,36.21,12468,36.33,36.33,36.21,36.21,12468,0.0,1.0
2024-05-16,36.3025,36.3493,36.2719,36.305,5169,36.3025,36.3493,36.2719,36.305,5169,0.0,1.0
2024-05-17,36.3048,36.31,36.27,36.31,11871,36.3048,36.31,36.27,36.31,11871,0.0,1.0
2024-05-20,36.32,36.4199,36.3,36.3,307861,36.32,36.4199,36.3,36.3,307861,0.0,1.0
2024-05-21,36.3848,36.41,36.32,36.32,6126,36.3848,36.41,36.32,36.32,6126,0.0,1.0
2024-05-22,36.38,36.43,36.32,36.43,10853,36.38,36.43,36.32,36.43,10853,0.0,1.0
2024-05-23,36.3,36.4335,36.235,36.4335,11645,36.3,36.4335,36.235,36.4335,11645,0.0,1.0
2024-05-24,36.3661,36.4299,36.29,36.35,3799,36.3661,36.4299,36.29,36.35,3799,0.0,1.0
2024-05-28,36.38,36.4,36.25,36.36,14758,36.38,36.4,36.25,36.36,14758,0.0,1.0
2024-05-29,36.33,36.34,36.04,36.04,5089,36.33,36.34,36.04,36.04,5089,0.0,1.0
2024-05-30,36.2205,36.32,36.2,36.32,3430,36.2205,36.32,36.2,36.32,3430,0.0,1.0
2024-05-31,36.39,36.39,36.14,36.23,4186,36.39,36.39,36.14,36.23,4186,0.0,1.0
2024-06-03,36.3565,36.4,36.2304,36.4,68481,36.3565,36.4,36.2304,36.4,68481,0.0,1.0
2024-06-04,36.3951,36.3951,36.2801,36.3,17902,36.3951,36.3951,36.2801,36.3,17902,0.0,1.0
2024-06-05,36.57,36.57,36.44,36.52,11638,36.57,36.57,36.44,36.52,11638,0.0,1.0
2024-06-06,36.52,36.57,36.4601,36.5109,2265,36.52,36.57,36.4601,36.5109,2265,0.0,1.0
2024-06-07,36.5422,36.56,36.47,36.47,2580,36.5422,36.56,36.47,36.47,2580,0.0,1.0
2024-06-10,36.59,36.59,36.51,36.51,8445,36.59,36.59,36.51,36.51,8445,0.0,1.0
2024-06-11,36.64,36.64,36.5002,36.525,12468,36.64,36.64,36.5002,36.525,12468,0.0,1.0
2024-06-12,36.79,36.81,36.61,36.81,97952,36.79,36.81,36.61,36.81,97952,0.0,1.0
2024-06-13,36.7578,36.7578,36.67,36.72,6780,36.7578,36.7578,36.67,36.72,6780,0.0,1.0
2024-06-14,36.78,36.78,36.6701,36.6701,8686,36.78,36.78,36.6701,36.6701,8686,0.0,1.0
2024-06-17,36.8195,36.85,36.7,36.7,3124,36.8195,36.85,36.7,36.7,3124,0.0,1.0
2024-06-18,36.835,36.85,36.8,36.8,11163,36.835,36.85,36.8,36.8,11163,0.0,1.0
2024-06-20,36.79,36.866,36.72,36.85,14480,36.79,36.866,36.72,36.85,14480,0.0,1.0
2024-06-21,36.8,36.83,36.79,36.8016,292365,36.8,36.83,36.79,36.8016,292365,0.0,1.0
2024-06-24,36.805,36.88,36.782,36.804,5971,36.805,36.88,36.782,36.804,5971,0.0,1.0
2024-06-25,36.83,36.85,36.62,36.79,36977,36.83,36.85,36.62,36.79,36977,0.0,1.0
2024-06-26,36.84,36.862,36.8101,36.8101,4717,36.84,36.862,36.8101,36.8101,4717,0.0,1.0
2024-06-27,36.8846,36.92,36.85,36.85,7391,36.8846,36.92,36.85,36.85,7391,0.0,1.0
2024-06-28,36.8931,36.98,36.88,36.89,52987,36.8931,36.98,36.88,36.89,52987,0.0,1.0
2024-07-01,36.9,36.9499,36.84,36.86,11371,36.9,36.9499,36.84,36.86,11371,0.0,1.0
2024-07-02,37.0166,37.0166,36.9,36.92,76042,37.0166,37.0166,36.9,36.92,76042,0.0,1.0
2024-07-03,37.0394,37.0599,36.99,37.04,4269,37.0394,37.0599,36.99,37.04,4269,0.0,1.0
2024-07-05,37.08,37.08,37.0,37.0,19006,37.08,37.08,37.0,37.0,19006,0.0,1.0
2024-07-08,37.1197,37.15,37.0709,37.115,2962,37.1197,37.15,37.0709,37.115,2962,0.0,1.0
2024-07-09,37.1,37.148,37.0804,37.09,13320,37.1,37.148,37.0804,37.09,13320,0.0,1.0
2024-07-10,37.18,37.2071,37.12,37.12,17367,37.18,37.2071,37.12,37.12,17367,0.0,1.0
2024-07-11,37.13,37.1446,37.1,37.13,56013,37.13,37.1446,37.1,37.13,56013,0.0,1.0
2024-07-12,37.25,37.28,37.18,37.28,26621,37.25,37.28,37.18,37.28,26621,0.0,1.0
2024-07-15,37.19,37.29,37.1801,37.23,138521,37.19,37.29,37.1801,37.23,138521,0.0,1.0
2024-07-16,37.25,37.28,37.2101,37.23,14697,37.25,37.28,37.2101,37.23,14697,0.0,1.0
2024-07-17,37.13,37.2299,37.11,37.15,51270,37.13,37.2299,37.11,37.15,51270,0.0,1.0
2024-07-18,37.0629,37.195,37.02,37.15,9504,37.0629,37.195,37.02,37.15,9504,0.0,1.0
2024-07-19,37.0195,37.08,36.99,37.05,6550,37.0195,37.08,36.99,37.05,6550,0.0,1.0
2024-07-22,37.16,37.16,37.04,37.04,20667,37.16,37.16,37.04,37.04,20667,0.0,1.0
2024-07-23,37.1413,37.21,37.1201,37.14,8970,37.1413,37.21,37.1201,37.14,8970,0.0,1.0
2024-07-24,36.84,37.02,36.75,37.02,11725,36.84,37.02,36.75,37.02,11725,0.0,1.0
2024-07-25,36.827,36.94,36.76,36.94,6054,36.827,36.94,36.76,36.94,6054,0.0,1.0
2024-07-26,36.9618,37.02,36.89,36.89,111678,36.9618,37.02,36.89,36.89,111678,0.0,1.0
2024-07-29,37.008,37.0699,36.9362,36.99,11696,37.008,37.0699,36.9362,36.99,11696,0.0,1.0
2024-07-30,36.9616,37.02,36.8616,37.02,8548,36.9616,37.02,36.8616,37.02,8548,0.0,1.0
2024-07-31,37.1406,37.17,37.05,37.05,8035,37.1406,37.17,37.05,37.05,8035,0.0,1.0
2024-08-01,36.91,37.16,36.85,37.14,56926,36.91,37.16,36.85,37.14,56926,0.0,1.0
2024-08-02,36.63,36.73,36.5547,36.73,37459,36.63,36.73,36.5547,36.73,37459,0.0,1.0
2024-08-05,36.05,36.46,35.47,35.92,57149,36.05,36.46,35.47,35.92,57149,0.0,1.0
2024-08-06,36.4238,36.62,36.37,36.4,13437,36.4238,36.62,36.37,36.4,13437,0.0,1.0
2024-08-07,36.2811,36.645,36.26,36.64,17438,36.2811,36.645,36.26,36.64,17438,0.0,1.0
2024-08-08,36.6294,36.68,36.4678,36.4678,14579,36.6294,36.68,36.4678,36.4678,14579,0.0,1.0
2024-08-09,36.7705,36.7705,36.64,36.64,14175,36.7705,36.7705,36.64,36.64,14175,0.0,1.0
2024-08-12,36.75,36.865,36.74,36.8393,23954,36.75,36.865,36.74,36.8393,23954,0.0,1.0
2024-08-13,37.0275,37.0275,36.891,36.8941,17524,37.0275,37.0275,36.891,36.8941,17524,0.0,1.0
2024-08-14,37.11,37.1228,37.0384,37.04,2934,37.11,37.1228,37.0384,37.04,2934,0.0,1.0
2024-08-15,37.28,37.28,37.26,37.265,3114,37.28,37.28,37.26,37.265,3114,0.0,1.0
2024-08-16,37.3251,37.37,37.22,37.23,7915,37.3251,37.37,37.22,37.23,7915,0.0,1.0
2024-08-19,37.4,37.43,37.31,37.31,7416,37.4,37.43,37.31,37.31,7416,0.0,1.0
2024-08-20,37.3951,37.4799,37.365,37.38,6668,37.3951,37.4799,37.365,37.38,6668,0.0,1.0
2024-08-21,37.4325,37.4325,37.35,37.35,5642,37.4325,37.4325,37.35,37.35,5642,0.0,1.0
2024-08-22,37.3355,37.39,37.31,37.35,4163,37.3355,37.39,37.31,37.35,4163,0.0,1.0
2024-08-23,37.4693,37.4758,37.3501,37.37,7504,37.4693,37.4758,37.3501,37.37,7504,0.0,1.0
2024-08-26,37.4553,37.4999,37.41,37.46,3263,37.4553,37.4999,37.41,37.46,3263,0.0,1.0
2024-08-27,37.4792,37.4962,37.41,37.41,13249,37.4792,37.4962,37.41,37.41,13249,0.0,1.0
2024-08-28,37.4645,37.5,37.36,37.4999,4118,37.4645,37.5,37.36,37.4999,4118,0.0,1.0
2024-08-29,37.47,37.545,37.44,37.48,26138,37.47,37.545,37.44,37.48,26138,0.0,1.0
2024-08-30,37.5813,37.5999,37.49,37.49,1144,37.5813,37.5999,37.49,37.49,1144,0.0,1.0
2024-09-03,37.2878,37.525,37.2878,37.49,9750,37.2878,37.525,37.2878,37.49,9750,0.0,1.0
2024-09-04,37.245,37.32,37.05,37.255,125469,37.245,37.32,37.05,37.255,125469,0.0,1.0
2024-09-05,37.2668,37.3008,37.19,37.24,74506,37.2668,37.3008,37.19,37.24,74506,0.0,1.0
2024-09-06,37.0625,37.15,37.0219,37.1301,6143,37.0625,37.15,37.0219,37.1301,6143,0.0,1.0
2024-09-09,37.19,37.1955,37.14,37.14,4551,37.19,37.1955,37.14,37.14,4551,0.0,1.0
2024-09-10,37.26,37.34,37.02,37.25,3101,37.26,37.34,37.02,37.25,3101,0.0,1.0
2024-09-11,37.4293,37.4299,37.0808,37.1,10351,37.4293,37.4299,37.0808,37.1,10351,0.0,1.0
2024-09-12,37.5102,37.5102,37.41,37.445,4154,37.5102,37.5102,37.41,37.445,4154,0.0,1.0
2024-09-13,37.54,37.585,37.54,37.55,4811,37.54,37.585,37.54,37.55,4811,0.0,1.0
2024-09-16,37.6048,37.6055,37.53,37.54,5457,37.6048,37.6055,37.53,37.54,5457,0.0,1.0
2024-09-17,37.6067,37.6799,37.561,37.59,13668,37.6067,37.6799,37.561,37.59,13668,0.0,1.0
2024-09-18,37.6058,37.615,37.56,37.57,11688,37.6058,37.615,37.56,37.57,11688,0.0,1.0
2024-09-19,37.71,37.79,37.69,37.69,19492,37.71,37.79,37.69,37.69,19492,0.0,1.0
2024-09-20,37.73,37.8,37.7,37.72,13712,37.73,37.8,37.7,37.72,13712,0.0,1.0
2024-09-23,37.7601,37.8199,37.73,37.74,11265,37.7601,37.8199,37.73,37.74,11265,0.0,1.0
2024-09-24,37.8163,37.86,37.74,37.8,188023,37.8163,37.86,37.74,37.8,188023,0.0,1.0
2024-09-25,37.83,37.87,37.77,37.835,386444,37.83,37.87,37.77,37.835,386444,0.0,1.0
2024-09-26,37.8,37.85,37.7801,37.84,27857,37.8,37.85,37.7801,37.84,27857,0.0,1.0
2024-09-27,37.8156,37.86,37.81,37.81,12408,37.8156,37.86,37.81,37.81,12408,0.0,1.0
2024-09-30,37.8493,37.8493,37.75,37.77,35827,37.8493,37.8493,37.75,37.77,35827,0.0,1.0
2024-10-01,37.72,37.825,37.68,37.79,22116,37.72,37.825,37.68,37.79,22116,0.0,1.0
2024-10-02,37.73,37.776,37.68,37.68,24403,37.73,37.776,37.68,37.68,24403,0.0,1.0
2024-10-03,37.7152,37.735,37.6716,37.735,8022,37.7152,37.735,37.6716,37.735,8022,0.0,1.0
2024-10-04,37.8,37.8043,37.565,37.78,16476,37.8,37.8043,37.565,37.78,16476,0.0,1.0
2024-10-07,37.7257,37.84,37.68,37.76,23728,37.7257,37.84,37.68,37.76,23728,0.0,1.0
2024-10-08,37.8188,37.85,37.735,37.735,40747,37.8188,37.85,37.735,37.735,40747,0.0,1.0
2024-10-09,37.86,37.88,37.76,37.76,5506,37.86,37.88,37.76,37.76,5506,0.0,1.0
2024-10-10,37.8839,37.8839,37.82,37.867,9861,37.8839,37.8839,37.82,37.867,9861,0.0,1.0
2024-10-11,37.9342,37.9608,37.9,37.91,2595,37.9342,37.9608,37.9,37.91,2595,0.0,1.0
2024-10-14,37.9601,38.0078,37.9413,37.9955,16088,37.9601,38.0078,37.9413,37.9955,16088,0.0,1.0
2024-10-15,37.9641,38.0399,37.93,37.97,13371,37.9641,38.0399,37.93,37.97,13371,0.0,1.0
2024-10-16,37.9844,38.0,37.94,37.94,11625,37.9844,38.0,37.94,37.94,11625,0.0,1.0
2024-10-17,38.0243,38.0619,37.98,38.0619,5065,38.0243,38.0619,37.98,38.0619,5065,0.0,1.0
2024-10-18,38.0642,38.09,38.0,38.0,47446,38.0642,38.09,38.0,38.0,47446,0.0,1.0
2024-10-21,38.0689,38.1,38.01,38.04,76234,38.0689,38.1,38.01,38.04,76234,0.0,1.0
2024-10-22,38.1,38.14,38.0201,38.14,89835,38.1,38.14,38.0201,38.14,89835,0.0,1.0
2024-10-23,38.02,38.6,37.86,38.6,69407,38.02,38.6,37.86,38.6,69407,0.0,1.0
2024-10-24,37.99,38.0302,37.98,38.02,19979,37.99,38.0302,37.98,38.02,19979,0.0,1.0
2024-10-25,38.05,38.1499,37.981,38.14,208420,38.05,38.1499,37.981,38.14,208420,0.0,1.0
2024-10-28,38.08,38.16,38.04,38.16,9304,38.08,38.16,38.04,38.16,9304,0.0,1.0
2024-10-29,38.11,38.4399,38.03,38.07,22529,38.11,38.4399,38.03,38.07,22529,0.0,1.0
2024-10-30,38.0727,38.09,38.03,38.0608,11337,38.0727,38.09,38.03,38.0608,11337,0.0,1.0
2024-10-31,37.88,38.02,37.88,37.98,19959,37.88,38.02,37.88,37.98,19959,0.0,1.0
2024-11-01,37.9789,38.0399,37.94,37.97,7406,37.9789,38.0399,37.94,37.97,7406,0.0,1.0
2024-11-04,37.9895,37.9944,37.93,37.93,180187,37.9895,37.9944,37.93,37.93,180187,0.0,1.0
2024-11-05,38.07,38.07,37.95,37.96,11125,38.07,38.07,37.95,37.96,11125,0.0,1.0
2024-11-06,38.24,38.3075,38.21,38.21,9922,38.24,38.3075,38.21,38.21,9922,0.0,1.0
2024-11-07,38.3286,38.33,38.28,38.3008,6358,38.3286,38.33,38.28,38.3008,6358,0.0,1.0
2024-11-08,38.364,38.41,38.32,38.3546,16576,38.364,38.41,38.32,38.3546,16576,0.0,1.0
2024-11-11,38.3646,38.4199,38.33,38.4086,12607,38.3646,38.4199,38.33,38.4086,12607,0.0,1.0
2024-11-12,38.3389,38.4167,38.31,38.4167,76172,38.3389,38.4167,38.31,38.4167,76172,0.0,1.0
2024-11-13,38.3891,38.43,38.33,38.385,17967,38.3891,38.43,38.33,38.385,17967,0.0,1.0
2024-11-14,38.3836,38.4,38.35,38.351,12917,38.3836,38.4,38.35,38.351,12917,0.0,1.0
2024-11-15,38.3246,38.3882,38.26,38.34,33464,38.3246,38.3882,38.26,38.34,33464,0.0,1.0
2024-11-18,38.3641,38.3999,38.29,38.29,20607,38.3641,38.3999,38.29,38.29,20607,0.0,1.0
2024-11-19,38.3642,38.4031,38.301,38.301,29890,38.3642,38.4031,38.301,38.301,29890,0.0,1.0
2024-11-20,38.37,38.44,38.28,38.44,7132,38.37,38.44,38.28,38.44,7132,0.0,1.0
2024-11-21,38.34,38.47,38.16,38.24,13851,38.34,38.47,38.16,38.24,13851,0.0,1.0
2024-11-22,38.28,38.4514,38.28,38.3787,16819,38.28,38.4514,38.28,38.3787,16819,0.0,1.0
2024-11-25,38.4362,38.5099,38.3905,38.45,3768,38.4362,38.5099,38.3905,38.45,3768,0.0,1.0
2024-11-26,38.4793,38.51,38.42,38.51,7627,38.4793,38.51,38.42,38.51,7627,0.0,1.0
2024-11-27,38.4849,38.5599,38.44,38.5599,5871,38.4849,38.5599,38.44,38.5599,5871,0.0,1.0
2024-11-29,38.52,38.52,38.46,38.47,1000,38.52,38.52,38.46,38.47,1000,0.0,1.0
2024-12-02,38.5296,38.5687,38.4801,38.5687,2897,38.5296,38.5687,38.4801,38.5687,2897,0.0,1.0
2024-12-03,38.5,38.6,38.49,38.6,13780,38.5,38.6,38.49,38.6,13780,0.0,1.0
2024-12-04,38.5496,38.6,38.5016,38.6,3971,38.5496,38.6,38.5016,38.6,3971,0.0,1.0
2024-12-05,38.5407,38.587,38.5101,38.555,4292,38.5407,38.587,38.5101,38.555,4292,0.0,1.0
2024-12-06,38.5566,38.64,38.53,38.64,5439,38.5566,38.64,38.53,38.64,5439,0.0,1.0
2024-12-09,38.5694,38.62,38.53,38.62,2805,38.5694,38.62,38.53,38.62,2805,0.0,1.0
2024-12-10,38.564,38.64,38.53,38.64,5897,38.564,38.64,38.53,38.64,5897,0.0,1.0
2024-12-11,38.59,38.732,38.5482,38.732,5946,38.59,38.732,38.5482,38.732,5946,0.0,1.0
2024-12-12,38.5798,38.62,38.5401,38.55,6284,38.5798,38.62,38.5401,38.55,6284,0.0,1.0
2024-12-13,38.6017,38.67,38.56,38.67,109178,38.6017,38.67,38.56,38.67,109178,0.0,1.0
2024-12-16,38.58,38.7,38.56,38.7,24215,38.58,38.7,38.56,38.7,24215,0.0,1.0
2024-12-17,38.5698,38.61,38.5601,38.61,11353,38.5698,38.61,38.5601,38.61,11353,0.0,1.0
2024-12-18,38.5061,38.64,38.5061,38.57,35975,38.5061,38.64,38.5061,38.57,35975,0.0,1.0
2024-12-19,38.4728,38.58,38.45,38.58,43632,38.4728,38.58,38.45,38.58,43632,0.0,1.0
2024-12-20,38.5693,38.6247,38.46,38.53,14573,38.5693,38.6247,38.46,38.53,14573,0.0,1.0
2024-12-23,38.6285,38.6285,38.47,38.56,37423,38.6285,38.6285,38.47,38.56,37423,0.0,1.0
2024-12-24,38.65,38.71,38.59,38.71,174572,38.65,38.71,38.59,38.71,174572,0.0,1.0
2024-12-26,38.62,38.68,38.6,38.63,320548,38.62,38.68,38.6,38.63,320548,0.0,1.0
2024-12-27,38.6738,38.69,38.62,38.64,12129,38.6738,38.69,38.62,38.64,12129,0.0,1.0
2024-12-30,38.64,38.6781,38.535,38.61,10915,38.64,38.6781,38.535,38.61,10915,0.0,1.0
2024-12-31,38.65,38.6771,38.64,38.65,2416,38.65,38.6771,38.64,38.65,2416,0.0,1.0
2025-01-02,38.6989,38.77,38.64,38.77,6780,38.6989,38.77,38.64,38.77,6780,0.0,1.0
2025-01-03,38.6908,38.79,38.66,38.79,30148,38.6908,38.79,38.66,38.79,30148,0.0,1.0
2025-01-06,38.739,38.78,38.7,38.7,17291,38.739,38.78,38.7,38.7,17291,0.0,1.0
2025-01-07,38.7441,38.7899,38.7,38.7,42809,38.7441,38.7899,38.7,38.7,42809,0.0,1.0
2025-01-08,38.744,38.7776,38.7,38.7096,19249,38.744,38.7776,38.7,38.7096,19249,0.0,1.0
2025-01-10,38.73,38.83,38.66,38.66,142191,38.73,38.83,38.66,38.66,142191,0.0,1.0
2025-01-13,38.8,38.8087,38.74,38.79,28759,38.8,38.8087,38.74,38.79,28759,0.0,1.0
2025-01-14,38.74,38.8399,38.73,38.73,26657,38.74,38.8399,38.73,38.73,26657,0.0,1.0
2025-01-15,38.7891,38.84,38.6,38.75,15295,38.7891,38.84,38.6,38.75,15295,0.0,1.0
2025-01-16,38.82,38.87,38.74,38.87,32446,38.82,38.87,38.74,38.87,32446,0.0,1.0
2025-01-17,38.83,38.93,38.75,38.93,1238613,38.83,38.93,38.75,38.93,1238613,0.0,1.0
2025-01-21,39.02,39.33,38.75,39.18,841849,39.02,39.33,38.75,39.18,841849,0.0,1.0
2025-01-22,39.09,39.22,39.02,39.22,319960,39.09,39.22,39.02,39.22,319960,0.0,1.0
2025-01-23,39.1837,39.2499,39.03,39.08,150735,39.1837,39.2499,39.03,39.08,150735,0.0,1.0
2025-01-24,39.15,39.43,39.1019,39.28,80331,39.15,39.43,39.1019,39.28,80331,0.0,1.0
2025-01-27,38.84,38.94,38.7872,38.82,131857,38.84,38.94,38.7872,38.82,131857,0.0,1.0
2025-01-28,39.08,39.29,38.84,38.99,64271,39.08,39.29,38.84,38.99,64271,0.0,1.0
2025-01-29,39.03,39.09,38.9001,39.09,144796,39.03,39.09,38.9001,39.09,144796,0.0,1.0
2025-01-30,39.1,39.37,38.97,39.11,378349,39.1,39.37,38.97,39.11,378349,0.0,1.0
2025-01-31,39.02,39.2394,38.975,39.2,128143,39.02,39.2394,38.975,39.2,128143,0.0,1.0
2025-02-03,38.8,39.14,38.615,38.73,400234,38.8,39.14,38.615,38.73,400234,0.0,1.0
2025-02-04,38.97,39.3457,38.8672,38.92,179643,38.97,39.3457,38.8672,38.92,179643,0.0,1.0
2025-02-05,39.085,39.915,38.9028,39.01,80476,39.085,39.915,38.9028,39.01,80476,0.0,1.0
2025-02-06,39.22,39.3299,39.0001,39.17,42204,39.22,39.3299,39.0001,39.17,42204,0.0,1.0
2025-02-07,39.0,39.21,38.9475,39.16,212341,39.0,39.21,38.9475,39.16,212341,0.0,1.0
2025-02-10,39.18,39.3691,38.9903,39.06,462728,39.18,39.3691,38.9903,39.06,462728,0.0,1.0
2025-02-11,39.13,39.2769,39.0,39.1,90418,39.13,39.2769,39.0,39.1,90418,0.0,1.0
2025-02-12,39.075,39.09,38.9552,38.97,82447,39.075,39.09,38.9552,38.97,82447,0.0,1.0
2025-02-13,39.28,39.33,39.0667,39.14,149140,39.28,39.33,39.0667,39.14,149140,0.0,1.0
2025-02-14,39.3,39.32,39.21,39.32,95543,39.3,39.32,39.21,39.32,95543,0.0,1.0
2025-02-18,39.32,39.43,39.2,39.43,124797,39.32,39.43,39.2,39.43,124797,0.0,1.0
2025-02-19,39.39,39.39,39.24,39.34,34499,39.39,39.39,39.24,39.34,34499,0.0,1.0
2025-02-20,39.32,39.6799,39.1301,39.37,43655,39.32,39.6799,39.1301,39.37,43655,0.0,1.0
2025-02-21,38.99,39.35,38.92,39.35,49757,38.99,39.35,38.92,39.35,49757,0.0,1.0
2025-02-24,38.88,39.05,38.8601,39.02,49313,38.88,39.05,38.8601,39.02,49313,0.0,1.0
2025-02-25,38.78,38.96,38.66,38.96,99487,38.78,38.96,38.66,38.96,99487,0.0,1.0
2025-02-26,38.85,39.005,38.74,38.94,71106,38.85,39.005,38.74,38.94,71106,0.0,1.0
2025-02-27,38.45,38.9799,38.45,38.9799,27785,38.45,38.9799,38.45,38.9799,27785,0.0,1.0
2025-02-28,38.78,38.79,38.44,38.48,38291,38.78,38.79,38.44,38.48,38291,0.0,1.0
2025-03-03,38.44,38.89,38.3285,38.75,20988,38.44,38.89,38.3285,38.75,20988,0.0,1.0
2025-03-04,38.25,38.53,38.06,38.4,42538,38.25,38.53,38.06,38.4,42538,0.0,1.0
2025-03-05,38.43,38.52,38.12,38.3,21570,38.43,38.52,38.12,38.3,21570,0.0,1.0
2025-03-06,38.12,38.3642,38.005,38.27,30806,38.12,38.3642,38.005,38.27,30806,0.0,1.0
2025-03-07,38.16,38.27,37.82,37.99,29019,38.16,38.27,37.82,37.99,29019,0.0,1.0
2025-03-10,37.64,38.59,37.179,37.96,44200,37.64,38.59,37.179,37.96,44200,0.0,1.0
2025-03-11,37.5206,37.74,37.3201,37.63,60771,37.5206,37.74,37.3201,37.63,60771,0.0,1.0
2025-03-12,37.64,37.74,37.46,37.66,14085,37.64,37.74,37.46,37.66,14085,0.0,1.0
2025-03-13,37.28,37.595,37.2796,37.57,39881,37.28,37.595,37.2796,37.57,39881,0.0,1.0
2025-03-14,37.79,37.83,37.5796,37.58,31649,37.79,37.83,37.5796,37.58,31649,0.0,1.0
2025-03-17,37.95,38.2,37.34,37.82,13023,37.95,38.2,37.34,37.82,13023,0.0,1.0
2025-03-18,37.69,37.825,37.6049,37.8,14794,37.69,37.825,37.6049,37.8,14794,0.0,1.0
2025-03-19,37.96,38.04,37.73,37.73,22249,37.96,38.04,37.73,37.73,22249,0.0,1.0
2025-03-20,38.005,38.0999,37.75,37.85,13238,38.005,38.0999,37.75,37.85,13238,0.0,1.0
2025-03-21,37.94,37.96,37.7233,37.79,6647,37.94,37.96,37.7233,37.79,6647,0.0,1.0
2025-03-24,38.3,38.34,38.15,38.22,30073,38.3,38.34,38.15,38.22,30073,0.0,1.0
2025-03-25,38.35,38.35,38.24,38.34,16986,38.35,38.35,38.24,38.34,16986,0.0,1.0
2025-03-26,38.02,38.2879,37.9844,38.2,17063,38.02,38.2879,37.9844,38.2,17063,0.0,1.0
2025-03-27,37.96,38.205,37.95,38.04,7522,37.96,38.205,37.95,38.04,7522,0.0,1.0
2025-03-28,37.62,38.02,37.55,38.02,13984,37.62,38.02,37.55,38.02,13984,0.0,1.0
2025-03-31,37.67,37.7699,37.32,37.33,21785,37.67,37.7699,37.32,37.33,21785,0.0,1.0
2025-04-01,37.7889,37.8599,37.52,37.8599,14794,37.7889,37.8599,37.52,37.8599,14794,0.0,1.0
2025-04-02,37.9596,37.96,37.62,37.62,31200,37.9596,37.96,37.62,37.62,31200,0.0,1.0
2025-04-03,37.01,37.2999,36.88,37.2999,25715,37.01,37.2999,36.88,37.2999,25715,0.0,1.0
2025-04-04,35.63,36.48,35.63,36.48,27609,35.63,36.48,35.63,36.48,27609,0.0,1.0
2025-04-07,35.5,37.8,31.05,34.89,49871,35.5,37.8,31.05,34.89,49871,0.0,1.0
2025-04-08,35.2146,36.394,34.995,36.22,27524,35.2146,36.394,34.995,36.22,27524,0.0,1.0
2025-04-09,37.1211,37.25,35.1884,35.22,10627,37.1211,37.25,35.1884,35.22,10627,0.0,1.0
2025-04-10,36.2988,36.7285,35.77,36.72,228865,36.2988,36.7285,35.77,36.72,228865,0.0,1.0
2025-04-11,36.6968,36.6968,36.14,36.3324,15610,36.6968,36.6968,36.14,36.3324,15610,0.0,1.0
2025-04-14,36.94,37.2,36.7001,37.11,13527,36.94,37.2,36.7001,37.11,13527,0.0,1.0
2025-04-15,36.9,37.0599,36.8201,37.05,13626,36.9,37.0599,36.8201,37.05,13626,0.0,1.0
2025-04-16,36.4142,36.74,36.15,36.63,22331,36.4142,36.74,36.15,36.63,22331,0.0,1.0
2025-04-17,36.48,36.6387,36.36,36.6,13326,36.48,36.6387,36.36,36.6,13326,0.0,1.0
2025-04-21,36.0,36.19,35.77,36.19,32891,36.0,36.19,35.77,36.19,32891,0.0,1.0
2025-04-22,36.53,36.5766,36.2,36.2,13238,36.53,36.5766,36.2,36.2,13238,0.0,1.0
2025-04-23,36.882,37.165,36.7815,36.99,25464,36.882,37.165,36.7815,36.99,25464,0.0,1.0
2025-04-24,37.28,37.31,36.92,36.92,13399,37.28,37.31,36.92,36.92,13399,0.0,1.0
2025-04-25,37.4265,37.43,37.2277,37.28,5048,37.4265,37.43,37.2277,37.28,5048,0.0,1.0
2025-04-28,37.44,37.53,37.281,37.53,6747,37.44,37.53,37.281,37.53,6747,0.0,1.0
2025-04-29,37.5616,37.62,37.29,37.29,12357,37.5616,37.62,37.29,37.29,12357,0.0,1.0
2025-04-30,37.61,37.61,37.06,37.32,9732,37.61,37.61,37.06,37.32,9732,0.0,1.0
2025-05-01,37.72,38.02,37.68,37.84,22477,37.72,38.02,37.68,37.84,22477,0.0,1.0
2025-05-02,37.998,38.0599,37.83,37.87,3408,37.998,38.0599,37.83,37.87,3408,0.0,1.0
2025-05-05,37.8961,37.996789,37.81,37.81,10850,37.8961,37.996789,37.81,37.81,10850,0.0,1.0
2025-05-06,37.7502,37.8374,37.66,37.77,39245,37.7502,37.8374,37.66,37.77,39245,0.0,1.0
2025-05-07,37.83,37.8587,37.58,37.81,14718,37.83,37.8587,37.58,37.81,14718,0.0,1.0
2025-05-08,37.9,38.09,37.8271,37.89,9329,37.9,38.09,37.8271,37.89,9329,0.0,1.0
2025-05-09,37.9389,38.025,37.8806,38.025,2555,37.9389,38.025,37.8806,38.025,2555,0.0,1.0
2025-05-12,38.5674,38.5999,38.37,38.41,2556,38.5674,38.5999,38.37,38.41,2556,0.0,1.0
2025-05-13,38.7573,38.84,38.63,38.72,12298,38.7573,38.84,38.63,38.72,12298,0.0,1.0
2025-05-14,38.7762,38.82,38.72,38.73,11753,38.7762,38.82,38.72,38.73,11753,0.0,1.0
2025-05-15,38.8652,38.92,38.66,38.66,10484,38.8652,38.92,38.66,38.66,10484,0.0,1.0
2025-05-16,39.005,39.05,38.83,39.0,124975,39.005,39.05,38.83,39.0,124975,0.0,1.0
2025-05-19,39.0207,39.0699,38.77,38.85,46887,39.0207,39.0699,38.77,38.85,46887,0.0,1.0
2025-05-20,38.9,39.02,38.861,38.9342,14563,38.9,39.02,38.861,38.9342,14563,0.0,1.0
2025-05-21,38.6201,38.9699,38.61,38.78,44555,38.6201,38.9699,38.61,38.78,44555,0.0,1.0
2025-05-22,38.55,38.73,38.5212,38.57,92517,38.55,38.73,38.5212,38.57,92517,0.0,1.0
2025-05-23,38.43,39.4,38.29,38.29,56481,38.43,39.4,38.29,38.29,56481,0.0,1.0
2025-05-27,38.87,38.916,38.66,38.68,17042,38.87,38.916,38.66,38.68,17042,0.0,1.0
2025-05-28,38.8,38.96,38.79,38.96,19033,38.8,38.96,38.79,38.96,19033,0.0,1.0
2025-05-29,38.89,39.02,38.791,39.02,8022,38.89,39.02,38.791,39.02,8022,0.0,1.0
2025-05-30,38.9,38.91,38.68,38.79,11279,38.9,38.91,38.68,38.79,11279,0.0,1.0
2025-06-02,38.9722,38.99,38.775,38.81,20040,38.9722,38.99,38.775,38.81,20040,0.0,1.0
2025-06-03,39.16,39.18,38.9822,39.01,28789,39.16,39.18,38.9822,39.01,28789,0.0,1.0
2025-06-04,39.159,39.2,39.12,39.1965,4506,39.159,39.2,39.12,39.1965,4506,0.0,1.0
2025-06-05,39.0226,39.24,39.0226,39.16,4578,39.0226,39.24,39.0226,39.16,4578,0.0,1.0
2025-06-06,39.2394,39.29,39.15,39.22,4323,39.2394,39.29,39.15,39.22,4323,0.0,1.0
2025-06-09,39.277,39.32,39.22,39.255,7543,39.277,39.32,39.22,39.255,7543,0.0,1.0
2025-06-10,39.3374,39.365,39.21,39.21,19011,39.3374,39.365,39.21,39.21,19011,0.0,1.0
2025-06-11,39.33,39.4699,39.23,39.44,16038,39.33,39.4699,39.23,39.44,16038,0.0,1.0
2025-06-12,39.3708,39.4,39.26,39.31,28012,39.3708,39.4,39.26,39.31,28012,0.0,1.0
2025-06-13,39.15,39.32,39.07,39.19,24492,39.15,39.32,39.07,39.19,24492,0.0,1.0
2025-06-16,39.37,39.4177,39.2911,39.37,10801,39.37,39.4177,39.2911,39.37,10801,0.0,1.0
2025-06-17,39.2,39.322,39.12,39.31,13282,39.2,39.322,39.12,39.31,13282,0.0,1.0
2025-06-18,39.15,39.3099,39.13,39.15,11089,39.15,39.3099,39.13,39.15,11089,0.0,1.0
2025-06-20,39.1311,39.3599,39.09,39.27,18538,39.1311,39.3599,39.09,39.27,18538,0.0,1.0
2025-06-23,39.3304,39.3304,39.1296,39.19,11812,39.3304,39.3304,39.1296,39.19,11812,0.0,1.0
2025-06-24,39.615,39.6599,39.46,39.48,18448,39.615,39.6599,39.46,39.48,18448,0.0,1.0
2025-06-25,39.6,39.65,39.55,39.6,33183,39.6,39.65,39.55,39.6,33183,0.0,1.0
2025-06-26,39.76,39.8199,39.705,39.725,16438,39.76,39.8199,39.705,39.725,16438,0.0,1.0
2025-06-27,39.8674,39.8999,39.71,39.84,6378,39.8674,39.8999,39.71,39.84,6378,0.0,1.0
2025-06-30,39.9685,40.05,39.8501,40.05,10048,39.9685,40.05,39.8501,40.05,10048,0.0,1.0
2025-07-01,39.9901,40.05,39.84,40.0,28758,39.9901,40.05,39.84,40.0,28758,0.0,1.0
2025-07-02,40.0621,40.09,39.91,39.91,43560,40.0621,40.09,39.91,39.91,43560,0.0,1.0
2025-07-03,40.2182,40.2798,40.11,40.19,3364,40.2182,40.2798,40.11,40.19,3364,0.0,1.0
2025-07-07,40.0478,40.135,39.96,40.07,34220,40.0478,40.135,39.96,40.07,34220,0.0,1.0
2025-07-08,40.055,40.5199,39.9901,40.05,6175,40.055,40.5199,39.9901,40.05,6175,0.0,1.0
2025-07-09,40.19,40.205,40.1,40.19,7311,40.19,40.205,40.1,40.19,7311,0.0,1.0
2025-07-10,40.2486,40.2899,40.1313,40.25,11942,40.2486,40.2899,40.1313,40.25,11942,0.0,1.0
2025-07-11,40.1705,40.175,40.09,40.135,3589,40.1705,40.175,40.09,40.135,3589,0.0,1.0
2025-07-14,40.2121,40.22,40.131,40.19,8190,40.2121,40.22,40.131,40.19,8190,0.0,1.0
2025-07-15,40.1565,40.3899,40.14,40.28,18850,40.1565,40.3899,40.14,40.28,18850,0.0,1.0
2025-07-16,40.1735,40.24,40.09,40.24,20837,40.1735,40.24,40.09,40.24,20837,0.0,1.0
2025-07-17,40.325,40.333,40.18,40.18,10345,40.325,40.333,40.18,40.18,10345,0.0,1.0
2025-07-18,40.2989,40.3652,40.25,40.34,28984,40.2989,40.3652,40.25,40.34,28984,0.0,1.0
2025-07-21,40.32,40.48,40.3,40.44,90431,40.32,40.48,40.3,40.44,90431,0.0,1.0
2025-07-22,40.4,40.4,40.28,40.31,156733,40.4,40.4,40.28,40.31,156733,0.0,1.0
2025-07-23,40.57,40.57,40.37,40.52,14548,40.57,40.57,40.37,40.52,14548,0.0,1.0
2025-07-24,40.5615,40.6099,40.52,40.54,12629,40.5615,40.6099,40.52,40.54,12629,0.0,1.0
2025-07-25,40.6194,40.66,40.55,40.55,8289,40.6194,40.66,40.55,40.55,8289,0.0,1.0
2025-07-28,40.6404,40.6699,40.5805,40.65,34265,40.6404,40.6699,40.5805,40.65,34265,0.0,1.0
2025-07-29,40.6244,40.76,40.59,40.67,45904,40.6244,40.76,40.59,40.67,45904,0.0,1.0
2025-07-30,40.55,40.68,40.48,40.68,14998,40.55,40.68,40.48,40.68,14998,0.0,1.0
2025-07-31,40.53,40.78,40.48,40.78,13437,40.53,40.78,40.48,40.78,13437,0.0,1.0
2025-08-01,40.19,40.38,40.1316,40.38,145514,40.19,40.38,40.1316,40.38,145514,0.0,1.0
2025-08-04,40.4894,40.4894,40.1401,40.3,5256,40.4894,40.4894,40.1401,40.3,5256,0.0,1.0
2025-08-05,40.4392,40.52,40.38,40.52,264529,40.4392,40.52,40.38,40.52,264529,0.0,1.0
2025-08-06,40.57,40.59,39.93,40.43,18405,40.57,40.59,39.93,40.43,18405,0.0,1.0
2025-08-07,40.53,40.72,40.441,40.72,16477,40.53,40.72,40.441,40.72,16477,0.0,1.0
2025-08-08,40.6907,40.72,40.59,40.59,9948,40.6907,40.72,40.59,40.59,9948,0.0,1.0
2025-08-11,40.66,40.756,40.66,40.7,19152,40.66,40.756,40.66,40.7,19152,0.0,1.0
2025-08-12,40.87,40.8783,40.74,40.74,7177,40.87,40.8783,40.74,40.74,7177,0.0,1.0
2025-08-13,40.9461,41.0,40.88,41.0,5385,40.9461,41.0,40.88,41.0,5385,0.0,1.0
2025-08-14,40.9541,40.96,40.87,40.9001,18942,40.9541,40.96,40.87,40.9001,18942,0.0,1.0
2025-08-15,40.9031,40.945,40.881,40.92,9659,40.9031,40.945,40.881,40.92,9659,0.0,1.0
2025-08-18,40.9294,40.9294,40.88,40.88,8278,40.9294,40.9294,40.88,40.88,8278,0.0,1.0
2025-08-19,40.8,40.95,40.71,40.95,14601,40.8,40.95,40.71,40.95,14601,0.0,1.0
2025-08-20,40.76,40.79,40.62,40.79,22873,40.76,40.79,40.62,40.79,22873,0.0,1.0
2025-08-21,40.6933,40.76,40.65,40.7,14472,40.6933,40.76,40.65,40.7,14472,0.0,1.0
2025-08-22,41.0049,41.03,40.83,40.86,10573,41.0049,41.03,40.83,40.86,10573,0.0,1.0
2025-08-25,40.955,41.02,40.95,40.99,27446,40.955,41.02,40.95,40.99,27446,0.0,1.0
2025-08-26,41.01,41.01,40.92,40.97,33055,41.01,41.01,40.92,40.97,33055,0.0,1.0
2025-08-27,41.0581,41.07,40.98,41.03,19433,41.0581,41.07,40.98,41.03,19433,0.0,1.0
2025-08-28,41.12,41.13,41.05,41.07,49133,41.12,41.13,41.05,41.07,49133,0.0,1.0
2025-08-29,41.06,41.17,40.97,41.17,48304,41.06,41.17,40.97,41.17,48304,0.0,1.0
2025-09-02,40.885,40.885,40.72,40.74,26931,40.885,40.885,40.72,40.74,26931,0.0,1.0
2025-09-03,40.9976,41.01,40.91,40.96,13666,40.9976,41.01,40.91,40.96,13666,0.0,1.0
2025-09-04,41.16,41.16,41.03,41.09,15884,41.16,41.16,41.03,41.09,15884,0.0,1.0
2025-09-05,41.12,41.26,41.03,41.26,21112,41.12,41.26,41.03,41.26,21112,0.0,1.0
2025-09-08,41.18,41.2545,41.1301,41.17,15456,41.18,41.2545,41.1301,41.17,15456,0.0,1.0
2025-09-09,41.25,41.25,41.15,41.24,33482,41.25,41.25,41.15,41.24,33482,0.0,1.0
2025-09-10,41.29,41.35,41.24,41.35,22650,41.29,41.35,41.24,41.35,22650,0.0,1.0
2025-09-11,41.39,41.41,41.29,41.29,28637,41.39,41.41,41.29,41.29,28637,0.0,1.0
2025-09-12,41.4135,41.46,41.4,41.45,7254,41.4135,41.46,41.4,41.45,7254,0.0,1.0
2025-09-15,41.46,41.48,41.43,41.45,38778,41.46,41.48,41.43,41.45,38778,0.0,1.0
2025-09-16,41.435,41.48,41.4207,41.48,18202,41.435,41.48,41.4207,41.48,18202,0.0,1.0
2025-09-17,41.44,41.48,41.34,41.44,18828,41.44,41.48,41.34,41.44,18828,0.0,1.0
2025-09-18,41.49,41.56,41.4654,41.54,44537,41.49,41.56,41.4654,41.54,44537,0.0,1.0
2025-09-19,41.6,41.61,41.4901,41.61,83023,41.6,41.61,41.4901,41.61,83023,0.0,1.0
2025-09-22,41.62,41.63,41.53,41.53,121471,41.62,41.63,41.53,41.53,121471,0.0,1.0
2025-09-23,41.54,41.63,41.51,41.6,19024,41.54,41.63,41.51,41.6,19024,0.0,1.0
2025-09-24,41.52,41.61,41.46,41.61,25393,41.52,41.61,41.46,41.61,25393,0.0,1.0
2025-09-25,41.49,41.49,41.39,41.47,16491,41.49,41.49,41.39,41.47,16491,0.0,1.0
2025-09-26,41.6,41.6,41.485,41.555,4262,41.6,41.6,41.485,41.555,4262,0.0,1.0
2025-09-29,41.6039,41.69,41.5735,41.69,8581,41.6039,41.69,41.5735,41.69,8581,0.0,1.0
2025-09-30,41.6693,41.6693,41.58,41.6,14557,41.6693,41.6693,41.58,41.6,14557,0.0,1.0
2025-10-01,41.7285,41.756,41.6,41.6,39186,41.7285,41.756,41.6,41.6,39186,0.0,1.0
2025-10-02,41.703,41.7244,41.6801,41.7128,15743,41.703,41.7244,41.6801,41.7128,15743,0.0,1.0
2025-10-03,41.75,41.78,41.6934,41.77,8217,41.75,41.78,41.6934,41.77,8217,0.0,1.0
2025-10-06,41.77,41.81,41.739921,41.74,92634,41.77,41.81,41.739921,41.74,92634,0.0,1.0
2025-10-07,41.71,41.81,41.7,41.74,18250,41.71,41.81,41.7,41.74,18250,0.0,1.0
2025-10-08,41.785,41.805,41.7415,41.7415,25887,41.785,41.805,41.7415,41.7415,25887,0.0,1.0
2025-10-09,41.76,41.82,41.71,41.76,74427,41.76,41.82,41.71,41.76,74427,0.0,1.0
2025-10-10,41.32,41.8717,41.32,41.78,12669,41.32,41.8717,41.32,41.78,12669,0.0,1.0
2025-10-13,41.63,41.63,41.53,41.53,15023,41.63,41.63,41.53,41.53,15023,0.0,1.0
2025-10-14,41.59,41.66,41.3833,41.45,24527,41.59,41.66,41.3833,41.45,24527,0.0,1.0
2025-10-15,41.69,41.739,41.594,41.66,18074,41.69,41.739,41.594,41.66,18074,0.0,1.0
2025-10-16,41.4794,41.69,41.42,41.65,12109,41.4794,41.69,41.42,41.65,12109,0.0,1.0
2025-10-17,41.6485,41.6528,41.45,41.45,16489,41.6485,41.6528,41.45,41.45,16489,0.0,1.0
2025-10-20,41.83,41.8451,41.7793,41.83,22221,41.83,41.8451,41.7793,41.83,22221,0.0,1.0
2025-10-21,41.84,41.88,41.83,41.83,109408,41.84,41.88,41.83,41.83,109408,0.0,1.0
2025-10-22,41.77,41.85,41.69,41.85,16395,41.77,41.85,41.69,41.85,16395,0.0,1.0
2025-10-23,41.87,41.89,41.79,41.84,6643,41.87,41.89,41.79,41.84,6643,0.0,1.0
2025-10-24,41.97,42.14,41.97,41.97,11620,41.97,42.14,41.97,41.97,11620,0.0,1.0
2025-10-27,42.09,42.1,42.06,42.07,32168,42.09,42.1,42.06,42.07,32168,0.0,1.0
2025-10-28,42.08,42.15,42.07,42.13,28310,42.08,42.15,42.07,42.13,28310,0.0,1.0
2025-10-29,42.07,42.3599,42.0501,42.1,29707,42.07,42.3599,42.0501,42.1,29707,0.0,1.0
2025-10-30,42.05,42.14,41.9925,42.14,11506,42.05,42.14,41.9925,42.14,11506,0.0,1.0
2025-10-31,42.0,42.125,41.99,42.04,9671,42.0,42.125,41.99,42.04,9671,0.0,1.0
2025-11-03,42.04,42.08,41.98,42.08,9280,42.04,42.08,41.98,42.08,9280,0.0,1.0
2025-11-04,41.91,42.0267,41.86,41.86,22895,41.91,42.0267,41.86,41.86,22895,0.0,1.0
2025-11-05,41.99,42.05,41.95,41.96,12278,41.99,42.05,41.95,41.96,12278,0.0,1.0
2025-11-06,41.9,42.03,41.82,42.03,14047,41.9,42.03,41.82,42.03,14047,0.0,1.0
2025-11-07,41.86,41.86,41.63,41.78,5412,41.86,41.86,41.63,41.78,5412,0.0,1.0
2025-11-10,42.1,42.13,41.9965,42.04,7213,42.1,42.13,41.9965,42.04,7213,0.0,1.0
2025-11-11,42.13,42.21,42.07,42.07,4106,42.13,42.21,42.07,42.07,4106,0.0,1.0
2025-11-12,42.13,42.18,42.11,42.17,10521,42.13,42.18,42.11,42.17,10521,0.0,1.0
2025-11-13,41.91,42.075,41.88,42.07,35066,41.91,42.075,41.88,42.07,35066,0.0,1.0
2025-11-14,41.94,42.0153,41.74,41.74,18877,41.94,42.0153,41.74,41.74,18877,0.0,1.0
2025-11-17,41.79,42.0,41.73,41.88,16832,41.79,42.0,41.73,41.88,16832,0.0,1.0
2025-11-18,41.65,41.77,41.56,41.77,7224,41.65,41.77,41.56,41.77,7224,0.0,1.0
2025-11-19,41.78,41.87,41.641,41.74,15837,41.78,41.87,41.641,41.74,15837,0.0,1.0
2025-11-20,41.4649,42.0645,41.4649,41.97,22210,41.4649,42.0645,41.4649,41.97,22210,0.0,1.0
2025-11-21,41.6656,41.78,41.11,41.61,150371,41.6656,41.78,41.11,41.61,150371,0.0,1.0
2025-11-24,41.96,41.98,41.75,41.78,19804,41.96,41.98,41.75,41.78,19804,0.0,1.0
2025-11-25,42.13,42.15,41.9,42.0,16425,42.13,42.15,41.9,42.0,16425,0.0,1.0
2025-11-26,42.24,42.271,42.18,42.21,15248,42.24,42.271,42.18,42.21,15248,0.0,1.0