date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-20,29.87,29.91,29.7441,29.88,2447041,29.87,29.91,29.7441,29.88,2447041,0.0,1.0
2023-06-21,29.78,30.44,29.735,29.81,3022614,29.78,30.44,29.735,29.81,3022614,0.0,1.0
2023-06-22,29.825,29.84,29.695,29.73,220727,29.825,29.84,29.695,29.73,220727,0.0,1.0
2023-06-23,29.73,29.79,29.6601,29.7,351450,29.73,29.79,29.6601,29.7,351450,0.0,1.0
2023-06-26,29.64,29.73,29.61,29.69,147580,29.64,29.73,29.61,29.69,147580,0.0,1.0
2023-06-27,29.84,29.869,29.6489,29.68,545541,29.84,29.869,29.6489,29.68,545541,0.0,1.0
2023-06-28,29.83,29.9,29.74,29.8,678337,29.83,29.9,29.74,29.8,678337,0.0,1.0
2023-06-29,29.91,29.92,29.7701,29.82,225055,29.91,29.92,29.7701,29.82,225055,0.0,1.0
2023-06-30,30.12,30.15,30.0,30.0409,325806,30.12,30.15,30.0,30.0409,325806,0.0,1.0
2023-07-03,30.15,30.159,30.05,30.12,99590,30.15,30.159,30.05,30.12,99590,0.0,1.0
2023-07-05,30.06,30.14,30.0119,30.07,290118,30.06,30.14,30.0119,30.07,290118,0.0,1.0
2023-07-06,29.92,29.9734,29.82,29.97,412290,29.92,29.9734,29.82,29.97,412290,0.0,1.0
2023-07-07,29.9021,30.089,29.8955,29.93,463430,29.9021,30.089,29.8955,29.93,463430,0.0,1.0
2023-07-10,29.9422,29.9899,29.875,29.95,486502,29.9422,29.9899,29.875,29.95,486502,0.0,1.0
2023-07-11,30.13,30.13,29.9301,30.03,823465,30.13,30.13,29.9301,30.03,823465,0.0,1.0
2023-07-12,30.249,30.31,30.1901,30.27,222039,30.249,30.31,30.1901,30.27,222039,0.0,1.0
2023-07-13,30.38,30.4,30.2956,30.35,321610,30.38,30.4,30.2956,30.35,321610,0.0,1.0
2023-07-14,30.36,30.43,30.31,30.42,76670,30.36,30.43,30.31,30.42,76670,0.0,1.0
2023-07-17,30.44,30.47,30.35,30.39,102254,30.44,30.47,30.35,30.39,102254,0.0,1.0
2023-07-18,30.54,30.56,30.38,30.42,104223,30.54,30.56,30.38,30.42,104223,0.0,1.0
2023-07-19,30.55,30.6,30.5032,30.57,80825,30.55,30.6,30.5032,30.57,80825,0.0,1.0
2023-07-20,30.428,30.58,30.4075,30.5297,159818,30.428,30.58,30.4075,30.5297,159818,0.0,1.0
2023-07-21,30.48,30.5344,30.43,30.53,297478,30.48,30.5344,30.43,30.53,297478,0.0,1.0
2023-07-24,30.55,30.57,30.44,30.44,270217,30.55,30.57,30.44,30.44,270217,0.0,1.0
2023-07-25,30.5656,30.64,30.51,30.54,58403,30.5656,30.64,30.51,30.54,58403,0.0,1.0
2023-07-26,30.58,30.6099,30.5,30.55,29819,30.58,30.6099,30.5,30.55,29819,0.0,1.0
2023-07-27,30.43,30.68,30.42,30.62,52265,30.43,30.68,30.42,30.62,52265,0.0,1.0
2023-07-28,30.6246,30.669,30.56,30.63,26754,30.6246,30.669,30.56,30.63,26754,0.0,1.0
2023-07-31,30.6,30.6795,30.575,30.655,55532,30.6,30.6795,30.575,30.655,55532,0.0,1.0
2023-08-01,30.65,30.65,30.521,30.5784,50061,30.65,30.65,30.521,30.5784,50061,0.0,1.0
2023-08-02,30.34,30.52,30.311,30.51,21205,30.34,30.52,30.311,30.51,21205,0.0,1.0
2023-08-03,30.35,30.39,30.285,30.295,18378,30.35,30.39,30.285,30.295,18378,0.0,1.0
2023-08-04,30.23,30.5299,30.23,30.38,29528,30.23,30.5299,30.23,30.38,29528,0.0,1.0
2023-08-07,30.44,30.44,30.29,30.29,24328,30.44,30.44,30.29,30.29,24328,0.0,1.0
2023-08-08,30.39,30.4,30.21,30.2329,16449,30.39,30.4,30.21,30.2329,16449,0.0,1.0
2023-08-09,30.2402,30.37,30.19,30.37,21935,30.2402,30.37,30.19,30.37,21935,0.0,1.0
2023-08-10,30.26,30.46,30.2075,30.3501,80762,30.26,30.46,30.2075,30.3501,80762,0.0,1.0
2023-08-11,30.22,30.28,30.16,30.16,15341,30.22,30.28,30.16,30.16,15341,0.0,1.0
2023-08-14,30.28,30.34,30.16,30.23,20414,30.28,30.34,30.16,30.23,20414,0.0,1.0
2023-08-15,30.16,30.2787,30.1202,30.23,373368,30.16,30.2787,30.1202,30.23,373368,0.0,1.0
2023-08-16,30.03,30.17,29.9986,30.16,50601,30.03,30.17,29.9986,30.16,50601,0.0,1.0
2023-08-17,29.89,30.08,29.84,30.08,16692,29.89,30.08,29.84,30.08,16692,0.0,1.0
2023-08-18,29.86,29.94,29.74,29.81,50034,29.86,29.94,29.74,29.81,50034,0.0,1.0
2023-08-21,30.0,30.01,29.88,29.94,49744,30.0,30.01,29.88,29.94,49744,0.0,1.0
2023-08-22,29.905,30.08,29.905,30.08,18094,29.905,30.08,29.905,30.08,18094,0.0,1.0
2023-08-23,30.14,30.18,30.01,30.01,37580,30.14,30.18,30.01,30.01,37580,0.0,1.0
2023-08-24,29.87,30.1928,29.87,30.15,25545,29.87,30.1928,29.87,30.15,25545,0.0,1.0
2023-08-25,29.97,30.07,29.8306,29.8892,55930,29.97,30.07,29.8306,29.8892,55930,0.0,1.0
2023-08-28,30.09,30.136,30.04,30.06,19778,30.09,30.136,30.04,30.06,19778,0.0,1.0
2023-08-29,30.34,30.38,30.13,30.16,10596,30.34,30.38,30.13,30.16,10596,0.0,1.0
2023-08-30,30.445,30.49,30.3601,30.4799,8667,30.445,30.49,30.3601,30.4799,8667,0.0,1.0
2023-08-31,30.4,30.52,30.4,30.49,141553,30.4,30.52,30.4,30.49,141553,0.0,1.0
2023-09-01,30.471,30.5,30.3901,30.4954,23281,30.471,30.5,30.3901,30.4954,23281,0.0,1.0
2023-09-05,30.43,30.47,30.38,30.47,17118,30.43,30.47,30.38,30.47,17118,0.0,1.0
2023-09-06,30.31,30.3658,30.1619,30.33,19598,30.31,30.3658,30.1619,30.33,19598,0.0,1.0
2023-09-07,30.2246,30.2591,30.1219,30.15,124520,30.2246,30.2591,30.1219,30.15,124520,0.0,1.0
2023-09-08,30.28,30.34,30.21,30.29,27603,30.28,30.34,30.21,30.29,27603,0.0,1.0
2023-09-11,30.37,30.39,30.3299,30.34,28674,30.37,30.39,30.3299,30.34,28674,0.0,1.0
2023-09-12,30.31,30.36,30.24,30.3499,37695,30.31,30.36,30.24,30.3499,37695,0.0,1.0
2023-09-13,30.33,30.3513,30.25,30.32,17998,30.33,30.3513,30.25,30.32,17998,0.0,1.0
2023-09-14,30.43,30.51,30.34,30.34,68021,30.43,30.51,30.34,30.34,68021,0.0,1.0
2023-09-15,30.27,30.43,30.25,30.43,8572,30.27,30.43,30.25,30.43,8572,0.0,1.0
2023-09-18,30.29,30.33,30.2564,30.2564,16343,30.29,30.33,30.2564,30.2564,16343,0.0,1.0
2023-09-19,30.25,30.27,30.13,30.27,27869,30.25,30.27,30.13,30.27,27869,0.0,1.0
2023-09-20,30.09,30.3,30.09,30.24,35386,30.09,30.3,30.09,30.24,35386,0.0,1.0
2023-09-21,29.79,29.92,29.78,29.9,21859,29.79,29.92,29.78,29.9,21859,0.0,1.0
2023-09-22,29.71,29.903,29.71,29.84,97690,29.71,29.903,29.71,29.84,97690,0.0,1.0
2023-09-25,29.84,29.84,29.65,29.65,24626,29.84,29.84,29.65,29.65,24626,0.0,1.0
2023-09-26,29.58,29.67,29.51,29.67,46584,29.58,29.67,29.51,29.67,46584,0.0,1.0
2023-09-27,29.58,29.63,29.38,29.56,55484,29.58,29.63,29.38,29.56,55484,0.0,1.0
2023-09-28,29.655,29.68,29.585,29.59,66141,29.655,29.68,29.585,29.59,66141,0.0,1.0
2023-09-29,29.63,29.79,29.5745,29.76,16731,29.63,29.79,29.5745,29.76,16731,0.0,1.0
2023-10-02,29.64,29.64,29.48,29.64,183763,29.64,29.64,29.48,29.64,183763,0.0,1.0
2023-10-03,29.42,29.55,29.33,29.55,59609,29.42,29.55,29.33,29.55,59609,0.0,1.0
2023-10-04,29.535,29.55,29.33,29.43,25003,29.535,29.55,29.33,29.43,25003,0.0,1.0
2023-10-05,29.53,29.54,29.3901,29.507,43733,29.53,29.54,29.3901,29.507,43733,0.0,1.0
2023-10-06,29.74,29.795,29.3701,29.42,21630,29.74,29.795,29.3701,29.42,21630,0.0,1.0
2023-10-09,29.86,29.87,29.635,29.6725,12121,29.86,29.87,29.635,29.6725,12121,0.0,1.0
2023-10-10,29.96,30.06,29.8543,29.89,31487,29.96,30.06,29.8543,29.89,31487,0.0,1.0
2023-10-11,30.04,30.04,29.8632,29.96,102757,30.04,30.04,29.8632,29.96,102757,0.0,1.0
2023-10-12,29.92,30.05,29.79,30.05,120904,29.92,30.05,29.79,30.05,120904,0.0,1.0
2023-10-13,29.78,30.0,29.76,30.0,47839,29.78,30.0,29.76,30.0,47839,0.0,1.0
2023-10-16,30.01,30.05,29.92,29.9203,112339,30.01,30.05,29.92,29.9203,112339,0.0,1.0
2023-10-17,30.02,30.07,29.9,29.9,25259,30.02,30.07,29.9,29.9,25259,0.0,1.0
2023-10-18,29.77,29.93,29.7,29.93,103337,29.77,29.93,29.7,29.93,103337,0.0,1.0
2023-10-19,29.63,29.83,29.58,29.7699,24837,29.63,29.83,29.58,29.7699,24837,0.0,1.0
2023-10-20,29.39,29.6,29.39,29.6,35307,29.39,29.6,29.39,29.6,35307,0.0,1.0
2023-10-23,29.38,29.48,29.33,29.34,24322,29.38,29.48,29.33,29.34,24322,0.0,1.0
2023-10-24,29.48,29.54,29.3801,29.46,287460,29.48,29.54,29.3801,29.46,287460,0.0,1.0
2023-10-25,29.26,29.39,29.22,29.39,28289,29.26,29.39,29.22,29.39,28289,0.0,1.0
2023-10-26,29.06,29.21,29.02,29.15,150478,29.06,29.21,29.02,29.15,150478,0.0,1.0
2023-10-27,29.0,29.14,28.91,29.14,36225,29.0,29.14,28.91,29.14,36225,0.0,1.0
2023-10-30,29.16,29.23,29.041,29.05,152446,29.16,29.23,29.041,29.05,152446,0.0,1.0
2023-10-31,29.2698,29.29,29.1605,29.1605,36513,29.2698,29.29,29.1605,29.1605,36513,0.0,1.0
2023-11-01,29.44,29.5,29.28,29.28,51951,29.44,29.5,29.28,29.28,51951,0.0,1.0
2023-11-02,29.82,29.82,29.684,29.69,37662,29.82,29.82,29.684,29.69,37662,0.0,1.0
2023-11-03,29.99,30.03,29.9086,29.978,49308,29.99,30.03,29.9086,29.978,49308,0.0,1.0
2023-11-06,30.04,30.04,29.92,29.96,73120,30.04,30.04,29.92,29.96,73120,0.0,1.0
2023-11-07,30.09,30.12,30.0,30.0,91710,30.09,30.12,30.0,30.0,91710,0.0,1.0
2023-11-08,30.0822,30.14,29.9792,30.13,8778,30.0822,30.14,29.9792,30.13,8778,0.0,1.0
2023-11-09,29.95,30.13,29.89,30.09,56538,29.95,30.13,29.89,30.09,56538,0.0,1.0
2023-11-10,30.25,30.26,29.99,30.05,30014,30.25,30.26,29.99,30.05,30014,0.0,1.0
2023-11-13,30.18,30.25,30.14,30.14,16646,30.18,30.25,30.14,30.14,16646,0.0,1.0
2023-11-14,30.59,30.63,30.5,30.5,326473,30.59,30.63,30.5,30.5,326473,0.0,1.0
2023-11-15,30.63,30.695,30.59,30.6328,27223,30.63,30.695,30.59,30.6328,27223,0.0,1.0
2023-11-16,30.66,30.66,30.5201,30.6481,71545,30.66,30.66,30.5201,30.6481,71545,0.0,1.0
2023-11-17,30.68,30.6892,30.6096,30.65,15420,30.68,30.6892,30.6096,30.65,15420,0.0,1.0
2023-11-20,30.83,30.8399,30.62,30.62,28119,30.83,30.8399,30.62,30.62,28119,0.0,1.0
2023-11-21,30.7362,30.8,30.7222,30.8,19023,30.7362,30.8,30.7222,30.8,19023,0.0,1.0
2023-11-22,30.82,30.9014,30.7914,30.844,22564,30.82,30.9014,30.7914,30.844,22564,0.0,1.0
2023-11-24,30.8402,30.8726,30.8113,30.82,7490,30.8402,30.8726,30.8113,30.82,7490,0.0,1.0
2023-11-27,30.8,30.8799,30.7905,30.84,24112,30.8,30.8799,30.7905,30.84,24112,0.0,1.0
2023-11-28,30.82,30.885,30.78,30.79,154501,30.82,30.885,30.78,30.79,154501,0.0,1.0
2023-11-29,30.86,30.98,30.7975,30.98,24265,30.86,30.98,30.7975,30.98,24265,0.0,1.0
2023-11-30,30.95,30.95,30.7606,30.83,402144,30.95,30.95,30.7606,30.83,402144,0.0,1.0
2023-12-01,31.0,31.06,30.86,30.86,21439,31.0,31.06,30.86,30.86,21439,0.0,1.0
2023-12-04,30.9302,30.935,30.83,30.8355,5532,30.9302,30.935,30.83,30.8355,5532,0.0,1.0
2023-12-05,30.95,30.98,30.875,30.8999,18140,30.95,30.98,30.875,30.8999,18140,0.0,1.0
2023-12-06,30.88,30.9917,30.8501,30.99,79325,30.88,30.9917,30.8501,30.99,79325,0.0,1.0
2023-12-07,31.02,31.025,30.9145,30.96,18904,31.02,31.025,30.9145,30.96,18904,0.0,1.0
2023-12-08,31.06,31.1134,30.94,30.94,23767,31.06,31.1134,30.94,30.94,23767,0.0,1.0
2023-12-11,31.13,31.1674,31.04,31.04,10376,31.13,31.1674,31.04,31.04,10376,0.0,1.0
2023-12-12,31.23,31.25,31.15,31.15,14068,31.23,31.25,31.15,31.15,14068,0.0,1.0
2023-12-13,31.49,31.52,31.24,31.29,126157,31.49,31.52,31.24,31.29,126157,0.0,1.0
2023-12-14,31.53,31.595,31.4488,31.5668,25763,31.53,31.595,31.4488,31.5668,25763,0.0,1.0
2023-12-15,31.57,31.5826,31.48,31.55,41216,31.57,31.5826,31.48,31.55,41216,0.0,1.0
2023-12-18,31.67,31.68,31.58,31.6,95362,31.67,31.68,31.58,31.6,95362,0.0,1.0
2023-12-19,31.75,31.75,31.64,31.64,40164,31.75,31.75,31.64,31.64,40164,0.0,1.0
2023-12-20,31.43,31.72,31.43,31.65,55799,31.43,31.72,31.43,31.65,55799,0.0,1.0
2023-12-21,31.61,31.6291,31.47,31.6291,164991,31.61,31.6291,31.47,31.6291,164991,0.0,1.0
2023-12-22,31.67,31.7427,31.63,31.66,21100,31.67,31.7427,31.63,31.66,21100,0.0,1.0
2023-12-26,31.74,31.75,31.65,31.65,15165,31.74,31.75,31.65,31.65,15165,0.0,1.0
2023-12-27,31.79,31.79,31.765,31.78,5866,31.79,31.79,31.765,31.78,5866,0.0,1.0
2023-12-28,31.79,31.85,31.79,31.81,144742,31.79,31.85,31.79,31.81,144742,0.0,1.0
2023-12-29,31.792,31.845,31.72,31.8,5789,31.792,31.845,31.72,31.8,5789,0.0,1.0
2024-01-02,31.68,31.746,31.6007,31.67,58841,31.68,31.746,31.6007,31.67,58841,0.0,1.0
2024-01-03,31.53,31.6291,31.5205,31.5698,145101,31.53,31.6291,31.5205,31.5698,145101,0.0,1.0
2024-01-04,31.46,31.6099,31.46,31.5,58169,31.46,31.6099,31.46,31.5,58169,0.0,1.0
2024-01-05,31.51,31.62,31.45,31.52,43127,31.51,31.62,31.45,31.52,43127,0.0,1.0
2024-01-08,31.78,31.78,31.53,31.53,235294,31.78,31.78,31.53,31.53,235294,0.0,1.0
2024-01-09,31.75,31.79,31.6502,31.67,101581,31.75,31.79,31.6502,31.67,101581,0.0,1.0
2024-01-10,31.8667,31.895,31.74,31.74,236825,31.8667,31.895,31.74,31.74,236825,0.0,1.0
2024-01-11,31.89,31.9317,31.6941,31.88,197328,31.89,31.9317,31.6941,31.88,197328,0.0,1.0
2024-01-12,31.88,31.93,31.87,31.93,23101,31.88,31.93,31.87,31.93,23101,0.0,1.0
2024-01-16,31.8,31.87,31.76,31.86,152081,31.8,31.87,31.76,31.86,152081,0.0,1.0
2024-01-17,31.75,31.75,31.6301,31.72,96409,31.75,31.75,31.6301,31.72,96409,0.0,1.0
2024-01-18,31.91,31.91,31.721,31.78,18745,31.91,31.91,31.721,31.78,18745,0.0,1.0
2024-01-19,32.1,32.14,31.91,31.93,78859,32.1,32.14,31.91,31.93,78859,0.0,1.0
2024-01-22,32.1598,32.24,32.12,32.24,123329,32.1598,32.24,32.12,32.24,123329,0.0,1.0
2024-01-23,32.25,32.25,32.14,32.21,10575,32.25,32.25,32.14,32.21,10575,0.0,1.0
2024-01-24,32.24,32.35,32.23,32.29,100372,32.24,32.35,32.23,32.29,100372,0.0,1.0
2024-01-25,32.34,32.34,32.2101,32.265,19432,32.34,32.34,32.2101,32.265,19432,0.0,1.0
2024-01-26,32.28,32.3634,32.26,32.34,23668,32.28,32.3634,32.26,32.34,23668,0.0,1.0
2024-01-29,32.39,32.39,32.28,32.28,5105,32.39,32.39,32.28,32.28,5105,0.0,1.0
2024-01-30,32.37,32.39,32.36,32.37,6183,32.37,32.39,32.36,32.37,6183,0.0,1.0
2024-01-31,32.12,32.3021,32.12,32.27,40242,32.12,32.3021,32.12,32.27,40242,0.0,1.0
2024-02-01,32.33,32.345,32.18,32.2232,123966,32.33,32.345,32.18,32.2232,123966,0.0,1.0
2024-02-02,32.53,32.53,32.37,32.3708,172216,32.53,32.53,32.37,32.3708,172216,0.0,1.0
2024-02-05,32.45,32.5442,32.39,32.4149,10156,32.45,32.5442,32.39,32.4149,10156,0.0,1.0
2024-02-06,32.49,32.49,32.44,32.47,7303,32.49,32.49,32.44,32.47,7303,0.0,1.0
2024-02-07,32.6,32.6494,32.59,32.6,2692,32.6,32.6494,32.59,32.6,2692,0.0,1.0
2024-02-08,32.61,32.64,32.59,32.62,5998,32.61,32.64,32.59,32.62,5998,0.0,1.0
2024-02-09,32.69,32.7099,32.61,32.61,15051,32.69,32.7099,32.61,32.61,15051,0.0,1.0
2024-02-12,32.68,32.75,32.6661,32.69,16047,32.68,32.75,32.6661,32.69,16047,0.0,1.0
2024-02-13,32.4944,32.535,32.405,32.48,2779,32.4944,32.535,32.405,32.48,2779,0.0,1.0
2024-02-14,32.64,32.641,32.54,32.6,6872,32.64,32.641,32.54,32.6,6872,0.0,1.0
2024-02-15,32.705,32.71,32.64,32.65,128296,32.705,32.71,32.64,32.65,128296,0.0,1.0
2024-02-16,32.65,32.7717,32.65,32.71,8170,32.65,32.7717,32.65,32.71,8170,0.0,1.0
2024-02-20,32.59,32.6181,32.54,32.61,22440,32.59,32.6181,32.54,32.61,22440,0.0,1.0
2024-02-21,32.63,32.67,32.52,32.55,169668,32.63,32.67,32.52,32.55,169668,0.0,1.0
2024-02-22,32.9,32.93,32.81,32.8177,21336,32.9,32.93,32.81,32.8177,21336,0.0,1.0
2024-02-23,32.89,32.95,32.86,32.95,16338,32.89,32.95,32.86,32.95,16338,0.0,1.0
2024-02-26,32.8974,32.9,32.86,32.9,1460544,32.8974,32.9,32.86,32.9,1460544,0.0,1.0
2024-02-27,32.89,32.9251,32.85,32.89,30431,32.89,32.9251,32.85,32.89,30431,0.0,1.0
2024-02-28,32.88,32.91,32.8501,32.91,16488,32.88,32.91,32.8501,32.91,16488,0.0,1.0
2024-02-29,32.95,32.9627,32.8701,32.91,140308,32.95,32.9627,32.8701,32.91,140308,0.0,1.0
2024-03-01,33.0452,33.0452,32.95,32.95,15887,33.0452,33.0452,32.95,32.95,15887,0.0,1.0
2024-03-04,33.0348,33.0675,33.0,33.0,24568,33.0348,33.0675,33.0,33.0,24568,0.0,1.0
2024-03-05,32.9,32.985,32.89,32.96,68392,32.9,32.985,32.89,32.96,68392,0.0,1.0
2024-03-06,32.95,33.01,32.9208,33.01,15788,32.95,33.01,32.9208,33.01,15788,0.0,1.0
2024-03-07,33.04,33.08,33.01,33.01,7899,33.04,33.08,33.01,33.01,7899,0.0,1.0
2024-03-08,32.98,33.125,32.98,33.11,38886,32.98,33.125,32.98,33.11,38886,0.0,1.0
2024-03-11,32.99,33.004,32.97,32.97,14200,32.99,33.004,32.97,32.97,14200,0.0,1.0
2024-03-12,33.11,33.12,33.0418,33.0638,25275,33.11,33.12,33.0418,33.0638,25275,0.0,1.0
2024-03-13,33.11,33.19,33.1,33.19,33115,33.11,33.19,33.1,33.19,33115,0.0,1.0
2024-03-14,33.09,33.1522,33.05,33.1522,15665,33.09,33.1522,33.05,33.1522,15665,0.0,1.0
2024-03-15,33.02,33.0615,33.0,33.0465,22855,33.02,33.0615,33.0,33.0465,22855,0.0,1.0
2024-03-18,33.1,33.15,33.08,33.09,27771,33.1,33.15,33.08,33.09,27771,0.0,1.0
2024-03-19,33.19,33.19,33.08,33.15,142240,33.19,33.19,33.08,33.15,142240,0.0,1.0
2024-03-20,33.32,33.32,33.16,33.16,512156,33.32,33.32,33.16,33.16,512156,0.0,1.0
2024-03-21,33.3,33.3435,33.28,33.3,39699,33.3,33.3435,33.28,33.3,39699,0.0,1.0
2024-03-22,33.33,33.33,33.28,33.28,63667,33.33,33.33,33.28,33.28,63667,0.0,1.0
2024-03-25,33.2997,33.32,33.2601,33.305,4785,33.2997,33.32,33.2601,33.305,4785,0.0,1.0
2024-03-26,33.3,33.3521,33.27,33.28,25713,33.3,33.3521,33.27,33.28,25713,0.0,1.0
2024-03-27,33.33,33.35,33.28,33.33,30083,33.33,33.35,33.28,33.33,30083,0.0,1.0
2024-03-28,33.36,33.4,33.34,33.35,44076,33.36,33.4,33.34,33.35,44076,0.0,1.0
2024-04-01,33.34,33.372,33.32,33.372,4206,33.34,33.372,33.32,33.372,4206,0.0,1.0
2024-04-02,33.2902,33.2922,33.24,33.27,14091,33.2902,33.2922,33.24,33.27,14091,0.0,1.0
2024-04-03,33.29,33.3699,33.29,33.3352,15110,33.29,33.3699,33.29,33.3352,15110,0.0,1.0
2024-04-04,33.195,33.404,33.16,33.35,10153,33.195,33.404,33.16,33.35,10153,0.0,1.0
2024-04-05,33.2974,33.3499,33.2301,33.24,25755,33.2974,33.3499,33.2301,33.24,25755,0.0,1.0
2024-04-08,33.3151,33.34,33.27,33.27,10451,33.3151,33.34,33.27,33.27,10451,0.0,1.0
2024-04-09,33.327,33.3399,33.24,33.32,12737,33.327,33.3399,33.24,33.32,12737,0.0,1.0
2024-04-10,33.2669,33.27,33.18,33.19,9500,33.2669,33.27,33.18,33.19,9500,0.0,1.0
2024-04-11,33.3396,33.3699,33.19,33.24,23961,33.3396,33.3699,33.19,33.24,23961,0.0,1.0
2024-04-12,33.14,33.24,33.1,33.24,7134,33.14,33.24,33.1,33.24,7134,0.0,1.0
2024-04-15,33.0211,33.2267,32.99,33.2144,6257,33.0211,33.2267,32.99,33.2144,6257,0.0,1.0
2024-04-16,33.0359,33.09,32.99,33.03,9435,33.0359,33.09,32.99,33.03,9435,0.0,1.0
2024-04-17,32.97,33.01,32.91,32.981,7170,32.97,33.01,32.91,32.981,7170,0.0,1.0
2024-04-18,32.9302,33.04,32.91,32.96,2224,32.9302,33.04,32.91,32.96,2224,0.0,1.0
2024-04-19,32.78,32.95,32.7311,32.91,21558,32.78,32.95,32.7311,32.91,21558,0.0,1.0
2024-04-22,32.9824,33.05,32.85,32.8861,9048,32.9824,33.05,32.85,32.8861,9048,0.0,1.0
2024-04-23,33.1855,33.1972,33.0208,33.04,5448,33.1855,33.1972,33.0208,33.04,5448,0.0,1.0
2024-04-24,33.2169,33.2169,33.14,33.1602,12878,33.2169,33.2169,33.14,33.1602,12878,0.0,1.0
2024-04-25,33.1343,33.1699,32.9838,32.9838,48710,33.1343,33.1699,32.9838,32.9838,48710,0.0,1.0
2024-04-26,33.2948,33.32,33.27,33.285,18834,33.2948,33.32,33.27,33.285,18834,0.0,1.0
2024-04-29,33.33,33.355,33.28,33.32,121921,33.33,33.355,33.28,33.32,121921,0.0,1.0
2024-04-30,33.145,33.26,33.145,33.23,6111,33.145,33.26,33.145,33.23,6111,0.0,1.0
2024-05-01,33.125,33.27,33.07,33.11,25232,33.125,33.27,33.07,33.11,25232,0.0,1.0
2024-05-02,33.21,33.21,33.11,33.11,4076,33.21,33.21,33.11,33.11,4076,0.0,1.0
2024-05-03,33.4427,33.4427,33.41,33.43,1508,33.4427,33.4427,33.41,33.43,1508,0.0,1.0
2024-05-06,33.525,33.5349,33.48,33.52,5801,33.525,33.5349,33.48,33.52,5801,0.0,1.0
2024-05-07,33.5855,33.6099,33.54,33.54,13018,33.5855,33.6099,33.54,33.54,13018,0.0,1.0
2024-05-08,33.57,33.5999,33.54,33.54,5130,33.57,33.5999,33.54,33.54,5130,0.0,1.0
2024-05-09,33.6001,33.64,33.59,33.6,14738,33.6001,33.64,33.59,33.6,14738,0.0,1.0
2024-05-10,33.65,33.679,33.62,33.679,314257,33.65,33.679,33.62,33.679,314257,0.0,1.0
2024-05-13,33.65,33.71,33.65,33.66,9378,33.65,33.71,33.65,33.66,9378,0.0,1.0
2024-05-14,33.69,33.705,33.65,33.65,10874,33.69,33.705,33.65,33.65,10874,0.0,1.0
2024-05-15,33.7801,33.81,33.7101,33.74,111285,33.7801,33.81,33.7101,33.74,111285,0.0,1.0
2024-05-16,33.76,33.83,33.75,33.76,15424,33.76,33.83,33.75,33.76,15424,0.0,1.0
2024-05-17,33.78,33.83,33.78,33.8,75952,33.78,33.83,33.78,33.8,75952,0.0,1.0
2024-05-20,33.84,33.8599,33.78,33.8598,6965,33.84,33.8599,33.78,33.8598,6965,0.0,1.0
2024-05-21,33.8252,33.86,33.7706,33.78,6531,33.8252,33.86,33.7706,33.78,6531,0.0,1.0
2024-05-22,33.8152,33.85,33.7901,33.85,26097,33.8152,33.85,33.7901,33.85,26097,0.0,1.0
2024-05-23,33.8049,33.84,33.7813,33.84,1792,33.8049,33.84,33.7813,33.84,1792,0.0,1.0
2024-05-24,33.8462,33.88,33.8105,33.872,26131,33.8462,33.88,33.8105,33.872,26131,0.0,1.0
2024-05-28,33.8504,33.89,33.8201,33.8499,13003,33.8504,33.89,33.8201,33.8499,13003,0.0,1.0
2024-05-29,33.8398,33.87,33.8093,33.82,8369,33.8398,33.87,33.8093,33.82,8369,0.0,1.0
2024-05-30,33.8198,33.8505,33.8014,33.84,2577,33.8198,33.8505,33.8014,33.84,2577,0.0,1.0
2024-05-31,33.8739,33.8739,33.7914,33.81,5276,33.8739,33.8739,33.7914,33.81,5276,0.0,1.0
2024-06-03,33.8852,33.92,33.84,33.8865,4684,33.8852,33.92,33.84,33.8865,4684,0.0,1.0
2024-06-04,33.9,33.94,33.85,33.9399,7658,33.9,33.94,33.85,33.9399,7658,0.0,1.0
2024-06-05,33.925,33.9699,33.9,33.95,16902,33.925,33.9699,33.9,33.95,16902,0.0,1.0
2024-06-06,33.94,33.98,33.9,33.9583,29777,33.94,33.98,33.9,33.9583,29777,0.0,1.0
2024-06-07,33.9596,34.01,33.91,34.0,5723,33.9596,34.01,33.91,34.0,5723,0.0,1.0
2024-06-10,33.965,34.0099,33.93,33.93,6454,33.965,34.0099,33.93,33.93,6454,0.0,1.0
2024-06-11,33.9743,34.01,33.9651,33.9892,31538,33.9743,34.01,33.9651,33.9892,31538,0.0,1.0
2024-06-12,33.975,34.03,33.95,33.99,50519,33.975,34.03,33.95,33.99,50519,0.0,1.0
2024-06-13,33.9849,34.03,33.95,34.01,29705,33.9849,34.03,33.95,34.01,29705,0.0,1.0
2024-06-14,33.9999,34.04,33.9882,34.005,29791,33.9999,34.04,33.9882,34.005,29791,0.0,1.0
2024-06-17,34.0101,34.04,33.97,33.97,56778,34.0101,34.04,33.97,33.97,56778,0.0,1.0
2024-06-18,34.0252,34.06,33.97,34.05,158561,34.0252,34.06,33.97,34.05,158561,0.0,1.0
2024-06-20,34.03,34.07,33.99,34.02,72617,34.03,34.07,33.99,34.02,72617,0.0,1.0
2024-06-21,34.06,34.0799,33.99,34.05,1004716,34.06,34.0799,33.99,34.05,1004716,0.0,1.0
2024-06-24,34.03,34.15,34.01,34.08,5475961,34.03,34.15,34.01,34.08,5475961,0.0,1.0
2024-06-25,34.1,34.1091,34.0001,34.09,883928,34.1,34.1091,34.0001,34.09,883928,0.0,1.0
2024-06-26,34.15,34.16,34.03,34.04,1299160,34.15,34.16,34.03,34.04,1299160,0.0,1.0
2024-06-27,34.14,34.1796,34.06,34.1,231699,34.14,34.1796,34.06,34.1,231699,0.0,1.0
2024-06-28,34.11,34.28,34.06,34.26,167481,34.11,34.28,34.06,34.26,167481,0.0,1.0
2024-07-01,34.15,34.25,34.03,34.25,168478,34.15,34.25,34.03,34.25,168478,0.0,1.0
2024-07-02,34.26,34.27,34.09,34.12,148502,34.26,34.27,34.09,34.12,148502,0.0,1.0
2024-07-03,34.3275,34.3299,34.2301,34.31,57416,34.3275,34.3299,34.2301,34.31,57416,0.0,1.0
2024-07-05,34.44,34.46,34.3201,34.41,119971,34.44,34.46,34.3201,34.41,119971,0.0,1.0
2024-07-08,34.4177,34.54,34.41,34.54,84803,34.4177,34.54,34.41,34.54,84803,0.0,1.0
2024-07-09,34.46,34.53,34.4315,34.53,74935,34.46,34.53,34.4315,34.53,74935,0.0,1.0
2024-07-10,34.6026,34.62,34.45,34.5,108697,34.6026,34.62,34.45,34.5,108697,0.0,1.0
2024-07-11,34.49,34.62,34.46,34.6001,124804,34.49,34.62,34.46,34.6001,124804,0.0,1.0
2024-07-12,34.61,34.71,34.47,34.47,58650,34.61,34.71,34.47,34.47,58650,0.0,1.0
2024-07-15,34.66,34.74,34.585,34.67,552540,34.66,34.74,34.585,34.67,552540,0.0,1.0
2024-07-16,34.74,34.75,34.624,34.73,118362,34.74,34.75,34.624,34.73,118362,0.0,1.0
2024-07-17,34.48,34.59,34.4701,34.52,71961,34.48,34.59,34.4701,34.52,71961,0.0,1.0
2024-07-18,34.39,34.58,34.3,34.57,507614,34.39,34.58,34.3,34.57,507614,0.0,1.0
2024-07-19,34.29,34.4,34.2143,34.37,82029,34.29,34.4,34.2143,34.37,82029,0.0,1.0
2024-07-22,34.44,34.5,34.25,34.25,69911,34.44,34.5,34.25,34.25,69911,0.0,1.0
2024-07-23,34.415,34.53,34.415,34.49,38032,34.415,34.53,34.415,34.49,38032,0.0,1.0
2024-07-24,33.9985,34.21,33.9985,34.21,44616,33.9985,34.21,33.9985,34.21,44616,0.0,1.0
2024-07-25,33.945,34.2287,33.945,33.97,85154,33.945,34.2287,33.945,33.97,85154,0.0,1.0
2024-07-26,34.17,34.25,34.0561,34.06,52122,34.17,34.25,34.0561,34.06,52122,0.0,1.0
2024-07-29,34.19,34.25,34.165,34.23,32563,34.19,34.25,34.165,34.23,32563,0.0,1.0
2024-07-30,34.09,34.245,33.9576,34.245,48593,34.09,34.245,33.9576,34.245,48593,0.0,1.0
2024-07-31,34.385,34.48,34.25,34.28,89334,34.385,34.48,34.25,34.28,89334,0.0,1.0
2024-08-01,34.14,34.5,34.005,34.47,156346,34.14,34.5,34.005,34.47,156346,0.0,1.0
2024-08-02,33.7717,33.9,33.592,33.86,89292,33.7717,33.9,33.592,33.86,89292,0.0,1.0
2024-08-05,33.22,33.47,32.8101,32.93,407296,33.22,33.47,32.8101,32.93,407296,0.0,1.0
2024-08-06,33.45,33.73,33.25,33.63,94303,33.45,33.73,33.25,33.63,94303,0.0,1.0
2024-08-07,33.2565,33.7594,33.2565,33.645,84128,33.2565,33.7594,33.2565,33.645,84128,0.0,1.0
2024-08-08,33.75,33.75,33.3915,33.53,118573,33.75,33.75,33.3915,33.53,118573,0.0,1.0
2024-08-09,33.85,33.86,33.68,33.76,54601,33.85,33.86,33.68,33.76,54601,0.0,1.0
2024-08-12,33.87,33.94,33.785,33.85,52091,33.87,33.94,33.785,33.85,52091,0.0,1.0
2024-08-13,34.21,34.21,33.99,34.02,59951,34.21,34.21,33.99,34.02,59951,0.0,1.0
2024-08-14,34.27,34.3,34.1304,34.24,36406,34.27,34.3,34.1304,34.24,36406,0.0,1.0
2024-08-15,34.5163,34.5691,34.4262,34.48,57973,34.5163,34.5691,34.4262,34.48,57973,0.0,1.0
2024-08-16,34.5855,34.62,34.45,34.45,24825,34.5855,34.62,34.45,34.45,24825,0.0,1.0
2024-08-19,34.74,34.755,34.56,34.56,97858,34.74,34.755,34.56,34.56,97858,0.0,1.0
2024-08-20,34.725,34.7999,34.6967,34.7999,43086,34.725,34.7999,34.6967,34.7999,43086,0.0,1.0
2024-08-21,34.83,34.84,34.7201,34.76,74587,34.83,34.84,34.7201,34.76,74587,0.0,1.0
2024-08-22,34.62,34.91,34.6101,34.825,237764,34.62,34.91,34.6101,34.825,237764,0.0,1.0
2024-08-23,34.83,34.892,34.71,34.72,24917,34.83,34.892,34.71,34.72,24917,0.0,1.0
2024-08-26,34.84,34.9,34.76,34.89,38936,34.84,34.9,34.76,34.89,38936,0.0,1.0
2024-08-27,34.89,34.9,34.747,34.82,70317,34.89,34.9,34.747,34.82,70317,0.0,1.0
2024-08-28,34.79,34.8799,34.66,34.8799,69708,34.79,34.8799,34.66,34.8799,69708,0.0,1.0
2024-08-29,34.79,34.9299,34.7497,34.87,29473,34.79,34.9299,34.7497,34.87,29473,0.0,1.0
2024-08-30,35.0,35.0,34.735,34.9,70895,35.0,35.0,34.735,34.9,70895,0.0,1.0
2024-09-03,34.57,34.79,34.4801,34.79,49127,34.57,34.79,34.4801,34.79,49127,0.0,1.0
2024-09-04,34.56,34.63,34.4601,34.555,67733,34.56,34.63,34.4601,34.555,67733,0.0,1.0
2024-09-05,34.5,34.6399,34.4,34.5839,65826,34.5,34.6399,34.4,34.5839,65826,0.0,1.0
2024-09-06,34.2,34.4474,34.1201,34.4474,31932,34.2,34.4474,34.1201,34.4474,31932,0.0,1.0
2024-09-09,34.37,34.44,34.26,34.29,51569,34.37,34.44,34.26,34.29,51569,0.0,1.0
2024-09-10,34.51,34.51,34.34,34.48,45738,34.51,34.51,34.34,34.48,45738,0.0,1.0
2024-09-11,34.72,34.72,34.1795,34.3916,66723,34.72,34.72,34.1795,34.3916,66723,0.0,1.0
2024-09-12,34.81,34.8499,34.63,34.65,41262,34.81,34.8499,34.63,34.65,41262,0.0,1.0
2024-09-13,34.96,34.98,34.84,34.84,25163,34.96,34.98,34.84,34.84,25163,0.0,1.0
2024-09-16,34.99,35.01,34.8401,34.94,37954,34.99,35.01,34.8401,34.94,37954,0.0,1.0
2024-09-17,34.99,35.09,34.8986,34.99,30872,34.99,35.09,34.8986,34.99,30872,0.0,1.0
2024-09-18,34.95,35.08,34.91,34.9999,42359,34.95,35.08,34.91,34.9999,42359,0.0,1.0
2024-09-19,35.25,35.2999,35.1899,35.1899,138177,35.25,35.2999,35.1899,35.1899,138177,0.0,1.0
2024-09-20,35.24,35.25,35.11,35.12,37024,35.24,35.25,35.11,35.12,37024,0.0,1.0
2024-09-23,35.27,35.2912,35.2,35.24,41670,35.27,35.2912,35.2,35.24,41670,0.0,1.0
2024-09-24,35.35,35.35,35.18,35.32,565655,35.35,35.35,35.18,35.32,565655,0.0,1.0
2024-09-25,35.28,35.34,35.2056,35.29,449611,35.28,35.34,35.2056,35.29,449611,0.0,1.0
2024-09-26,35.33,35.39,35.29,35.38,101600,35.33,35.39,35.29,35.38,101600,0.0,1.0
2024-09-27,35.35,35.44,35.2985,35.36,44545,35.35,35.44,35.2985,35.36,44545,0.0,1.0
2024-09-30,35.42,35.42,35.26,35.26,23123,35.42,35.42,35.26,35.26,23123,0.0,1.0
2024-10-01,35.24,35.35,35.1344,35.35,135281,35.24,35.35,35.1344,35.35,135281,0.0,1.0
2024-10-02,35.27,35.29,35.125,35.13,33427,35.27,35.29,35.125,35.13,33427,0.0,1.0
2024-10-03,35.2082,35.27,35.14,35.23,54543,35.2082,35.27,35.14,35.23,54543,0.0,1.0
2024-10-04,35.34,35.37,35.2,35.32,34330,35.34,35.37,35.2,35.32,34330,0.0,1.0
2024-10-07,35.19,35.318,35.14,35.318,46769,35.19,35.318,35.14,35.318,46769,0.0,1.0
2024-10-08,35.34,35.3703,35.22,35.22,44852,35.34,35.3703,35.22,35.22,44852,0.0,1.0
2024-10-09,35.45,35.49,35.3,35.3,47429,35.45,35.49,35.3,35.3,47429,0.0,1.0
2024-10-10,35.47,35.47,35.3612,35.42,20496,35.47,35.47,35.3612,35.42,20496,0.0,1.0
2024-10-11,35.54,35.55,35.41,35.41,17025,35.54,35.55,35.41,35.41,17025,0.0,1.0
2024-10-14,35.6559,35.67,35.6032,35.64,8923,35.6559,35.67,35.6032,35.64,8923,0.0,1.0
2024-10-15,35.58,35.67,35.5201,35.67,16503,35.58,35.67,35.5201,35.67,16503,0.0,1.0
2024-10-16,35.64,35.65,35.54,35.58,23555,35.64,35.65,35.54,35.58,23555,0.0,1.0
2024-10-17,35.65,35.6999,35.6091,35.68,24626,35.65,35.6999,35.6091,35.68,24626,0.0,1.0
2024-10-18,35.6959,35.7196,35.6738,35.685,14790,35.6959,35.7196,35.6738,35.685,14790,0.0,1.0
2024-10-21,35.73,35.89,35.5854,35.89,382496,35.73,35.89,35.5854,35.89,382496,0.0,1.0
2024-10-22,35.72,35.7321,35.6,35.68,58250,35.72,35.7321,35.6,35.68,58250,0.0,1.0
2024-10-23,35.57,35.66,35.4471,35.66,113620,35.57,35.66,35.4471,35.66,113620,0.0,1.0
2024-10-24,35.56,35.63,35.4906,35.57,63362,35.56,35.63,35.4906,35.57,63362,0.0,1.0
2024-10-25,35.62,35.76,35.58,35.74,51440,35.62,35.76,35.58,35.74,51440,0.0,1.0
2024-10-28,35.6444,35.77,35.63,35.77,19357,35.6444,35.77,35.63,35.77,19357,0.0,1.0
2024-10-29,35.69,35.74,35.59,35.64,52551,35.69,35.74,35.59,35.64,52551,0.0,1.0
2024-10-30,35.57,35.72,35.57,35.62,23530,35.57,35.72,35.57,35.62,23530,0.0,1.0
2024-10-31,35.27,35.54,35.23,35.54,48970,35.27,35.54,35.23,35.54,48970,0.0,1.0
2024-11-01,35.32,35.49,35.31,35.38,26973,35.32,35.49,35.31,35.38,26973,0.0,1.0
2024-11-04,35.33,35.4,35.26,35.32,43680,35.33,35.4,35.26,35.32,43680,0.0,1.0
2024-11-05,35.49,35.55,35.06,35.06,85152,35.49,35.55,35.06,35.06,85152,0.0,1.0
2024-11-06,35.94,35.96,35.82,35.95,98419,35.94,35.96,35.82,35.95,98419,0.0,1.0
2024-11-07,36.01,36.1018,35.97,35.97,35933,36.01,36.1018,35.97,35.97,35933,0.0,1.0
2024-11-08,36.12,36.13,36.0601,36.11,41758,36.12,36.13,36.0601,36.11,41758,0.0,1.0
2024-11-11,36.14,36.15,36.08,36.15,33499,36.14,36.15,36.08,36.15,33499,0.0,1.0
2024-11-12,36.11,36.1443,36.0448,36.1375,25741,36.11,36.1443,36.0448,36.1375,25741,0.0,1.0
2024-11-13,36.1025,36.15,36.04,36.09,71511,36.1025,36.15,36.04,36.09,71511,0.0,1.0
2024-11-14,36.05,36.1178,36.03,36.08,35291,36.05,36.1178,36.03,36.08,35291,0.0,1.0
2024-11-15,35.77,35.95,35.76,35.95,372138,35.77,35.95,35.76,35.95,372138,0.0,1.0
2024-11-18,35.8939,35.94,35.8,35.81,47375,35.8939,35.94,35.8,35.81,47375,0.0,1.0
2024-11-19,35.93,35.9699,35.79,35.79,53997,35.93,35.9699,35.79,35.79,53997,0.0,1.0
2024-11-20,35.8906,35.97,35.81,35.93,29899,35.8906,35.97,35.81,35.93,29899,0.0,1.0
2024-11-21,36.04,36.06,35.87,36.06,38892,36.04,36.06,35.87,36.06,38892,0.0,1.0
2024-11-22,36.08,36.12,36.0,36.0,20474,36.08,36.12,36.0,36.0,20474,0.0,1.0
2024-11-25,36.14,36.2,36.1201,36.15,45581,36.14,36.2,36.1201,36.15,45581,0.0,1.0
2024-11-26,36.2559,36.2559,36.16,36.16,27311,36.2559,36.2559,36.16,36.16,27311,0.0,1.0
2024-11-27,36.18,36.3299,36.1736,36.3299,78882,36.18,36.3299,36.1736,36.3299,78882,0.0,1.0
2024-11-29,36.322,36.36,36.05,36.05,5900,36.322,36.36,36.05,36.05,5900,0.0,1.0
2024-12-02,36.32,36.37,36.29,36.3,21291,36.32,36.37,36.29,36.3,21291,0.0,1.0
2024-12-03,36.4,36.4,36.2901,36.36,88361,36.4,36.4,36.2901,36.36,88361,0.0,1.0
2024-12-04,36.45,36.47,36.37,36.47,196103,36.45,36.47,36.37,36.47,196103,0.0,1.0
2024-12-05,36.37,36.4434,36.37,36.39,32627,36.37,36.4434,36.37,36.39,32627,0.0,1.0
2024-12-06,36.48,36.51,36.4001,36.51,57447,36.48,36.51,36.4001,36.51,57447,0.0,1.0
2024-12-09,36.39,36.48,36.34,36.48,17154,36.39,36.48,36.34,36.48,17154,0.0,1.0
2024-12-10,36.3,36.43,36.29,36.36,28222,36.3,36.43,36.29,36.36,28222,0.0,1.0
2024-12-11,36.4499,36.4829,36.35,36.35,30294,36.4499,36.4829,36.35,36.35,30294,0.0,1.0
2024-12-12,36.4,36.43,36.3561,36.39,24188,36.4,36.43,36.3561,36.39,24188,0.0,1.0
2024-12-13,36.4,36.5,36.32,36.5,16964,36.4,36.5,36.32,36.5,16964,0.0,1.0
2024-12-16,36.4202,36.4748,36.3904,36.44,10062,36.4202,36.4748,36.3904,36.44,10062,0.0,1.0
2024-12-17,36.36,36.4201,36.33,36.4,30860,36.36,36.4201,36.33,36.4,30860,0.0,1.0
2024-12-18,35.9708,36.43,35.9659,36.34,24799,35.9708,36.43,35.9659,36.34,24799,0.0,1.0
2024-12-19,35.83,36.08,35.83,36.08,4890145,35.83,36.08,35.83,36.08,4890145,0.0,1.0
2024-12-20,36.07,36.1439,35.7901,35.8,20614,36.07,36.1439,35.7901,35.8,20614,0.0,1.0
2024-12-23,36.2431,36.2431,36.02,36.09,39156,36.2431,36.2431,36.02,36.09,39156,0.0,1.0
2024-12-24,36.46,36.46,36.3008,36.33,2682,36.46,36.46,36.3008,36.33,2682,0.0,1.0
2024-12-26,36.46,36.46,36.35,36.42,15591,36.46,36.46,36.35,36.42,15591,0.0,1.0
2024-12-27,36.29,36.37,36.12,36.37,21934,36.29,36.37,36.12,36.37,21934,0.0,1.0
2024-12-30,36.06,36.17,35.97,36.11,21200,36.06,36.17,35.97,36.11,21200,0.0,1.0
2024-12-31,36.0,36.17,35.98,36.17,13980,36.0,36.17,35.98,36.17,13980,0.0,1.0
2025-01-02,35.9588,36.1,35.87,36.1,265272,35.9588,36.1,35.87,36.1,265272,0.0,1.0
2025-01-03,36.2284,36.235,36.05,36.05,5226,36.2284,36.235,36.05,36.05,5226,0.0,1.0
2025-01-06,36.29,36.45,36.26,36.36,315587,36.29,36.45,36.26,36.36,315587,0.0,1.0
2025-01-07,36.16,36.405,36.11,36.405,10368,36.16,36.405,36.11,36.405,10368,0.0,1.0
2025-01-08,36.13,36.13,36.07,36.07,33294,36.13,36.13,36.07,36.07,33294,0.0,1.0
2025-01-10,35.86,36.1,35.83,35.99,134609,35.86,36.1,35.83,35.99,134609,0.0,1.0
2025-01-13,35.89,35.91,35.7,35.7,22275,35.89,35.91,35.7,35.7,22275,0.0,1.0
2025-01-14,35.91,36.0169,35.79,36.01,11065,35.91,36.0169,35.79,36.01,11065,0.0,1.0
2025-01-15,36.33,36.34,36.19,36.19,9489,36.33,36.34,36.19,36.19,9489,0.0,1.0
2025-01-16,36.25,36.42,36.25,36.42,23942,36.25,36.42,36.25,36.42,23942,0.0,1.0
2025-01-17,36.4599,36.4978,36.3673,36.4081,29342,36.4599,36.4978,36.3673,36.4081,29342,0.0,1.0
2025-01-21,36.58,36.58,36.33,36.33,32299,36.58,36.58,36.33,36.33,32299,0.0,1.0
2025-01-22,36.65,36.74,36.65,36.74,23822,36.65,36.74,36.65,36.74,23822,0.0,1.0
2025-01-23,36.79,36.79,36.66,36.7,21616,36.79,36.79,36.66,36.7,21616,0.0,1.0
2025-01-24,36.72,36.765,36.7,36.74,12597,36.72,36.765,36.7,36.74,12597,0.0,1.0
2025-01-27,36.54,36.54,36.4,36.41,16009,36.54,36.54,36.4,36.41,16009,0.0,1.0
2025-01-28,36.68,36.68,36.44,36.58,7401,36.68,36.68,36.44,36.58,7401,0.0,1.0
2025-01-29,36.55,36.6108,36.49,36.6,12074,36.55,36.6108,36.49,36.6,12074,0.0,1.0
2025-01-30,36.65,36.69,36.56,36.66,29695,36.65,36.69,36.56,36.66,29695,0.0,1.0
2025-01-31,36.56,36.8099,36.56,36.76,108282,36.56,36.8099,36.56,36.76,108282,0.0,1.0
2025-02-03,36.45,36.5599,36.24,36.342,27983,36.45,36.5599,36.24,36.342,27983,0.0,1.0
2025-02-04,36.59,36.6147,36.48,36.53,14331,36.59,36.6147,36.48,36.53,14331,0.0,1.0
2025-02-05,36.68,36.68,36.54,36.59,22659,36.68,36.68,36.54,36.59,22659,0.0,1.0
2025-02-06,36.7343,36.7699,36.65,36.71,9304,36.7343,36.7699,36.65,36.71,9304,0.0,1.0
2025-02-07,36.65,36.79,36.571,36.75,12762,36.65,36.79,36.571,36.75,12762,0.0,1.0
2025-02-10,36.69,36.74,36.68,36.74,2672,36.69,36.74,36.68,36.74,2672,0.0,1.0
2025-02-11,36.7497,36.7497,36.68,36.68,13465,36.7497,36.7497,36.68,36.68,13465,0.0,1.0
2025-02-12,36.68,36.7399,36.59,36.66,36754,36.68,36.7399,36.59,36.66,36754,0.0,1.0
2025-02-13,36.8401,36.8401,36.7,36.71,8569,36.8401,36.8401,36.7,36.71,8569,0.0,1.0
2025-02-14,36.85,36.8986,36.85,36.86,9724,36.85,36.8986,36.85,36.86,9724,0.0,1.0
2025-02-18,36.93,36.93,36.72,36.72,16178,36.93,36.93,36.72,36.72,16178,0.0,1.0
2025-02-19,36.9502,36.9502,36.87,36.87,3987,36.9502,36.9502,36.87,36.87,3987,0.0,1.0
2025-02-20,36.88,36.91,36.8136,36.91,154319,36.88,36.91,36.8136,36.91,154319,0.0,1.0
2025-02-21,36.61,36.8785,36.61,36.8785,13531,36.61,36.8785,36.61,36.8785,13531,0.0,1.0
2025-02-24,36.58,36.69,36.53,36.6735,25322,36.58,36.69,36.53,36.6735,25322,0.0,1.0
2025-02-25,36.4826,36.58,36.36,36.58,33859,36.4826,36.58,36.36,36.58,33859,0.0,1.0
2025-02-26,36.45,36.64,36.41,36.56,10493,36.45,36.64,36.41,36.56,10493,0.0,1.0
2025-02-27,36.161,36.6499,36.161,36.6499,2765,36.161,36.6499,36.161,36.6499,2765,0.0,1.0
2025-02-28,36.43,36.43,36.12,36.25,10885,36.43,36.43,36.12,36.25,10885,0.0,1.0
2025-03-03,36.16,36.68,36.02,36.68,19956,36.16,36.68,36.02,36.68,19956,0.0,1.0
2025-03-04,35.85,36.15,35.681,35.97,20456,35.85,36.15,35.681,35.97,20456,0.0,1.0
2025-03-05,36.1192,36.1599,35.72,35.94,65153,36.1192,36.1599,35.72,35.94,65153,0.0,1.0
2025-03-06,35.6901,35.9999,35.61,35.9,26322,35.6901,35.9999,35.61,35.9,26322,0.0,1.0
2025-03-07,35.82,35.8435,35.44,35.63,11777,35.82,35.8435,35.44,35.63,11777,0.0,1.0
2025-03-10,35.268,35.6,35.18,35.6,5000,35.268,35.6,35.18,35.6,5000,0.0,1.0
2025-03-11,35.1278,35.2605,35.0086,35.24,20073,35.1278,35.2605,35.0086,35.24,20073,0.0,1.0
2025-03-12,35.17,35.3,35.01,35.27,8490,35.17,35.3,35.01,35.27,8490,0.0,1.0
2025-03-13,34.8852,35.1699,34.8852,35.1699,15846,34.8852,35.1699,34.8852,35.1699,15846,0.0,1.0
2025-03-14,35.3607,35.3607,35.08,35.08,13765,35.3607,35.3607,35.08,35.08,13765,0.0,1.0
2025-03-17,35.5127,35.5877,35.29,35.29,14754,35.5127,35.5877,35.29,35.29,14754,0.0,1.0
2025-03-18,35.2462,35.28,35.19,35.25,10114,35.2462,35.28,35.19,35.25,10114,0.0,1.0
2025-03-19,35.44,35.615,35.29,35.325,28239,35.44,35.615,35.29,35.325,28239,0.0,1.0
2025-03-20,35.4363,35.5999,35.37,35.38,5495,35.4363,35.5999,35.37,35.38,5495,0.0,1.0
2025-03-21,35.42,35.42,35.17,35.17,12131,35.42,35.42,35.17,35.17,12131,0.0,1.0
2025-03-24,35.8775,35.8775,35.69,35.69,8467,35.8775,35.8775,35.69,35.69,8467,0.0,1.0
2025-03-25,35.905,35.97,35.81,35.97,16925,35.905,35.97,35.81,35.97,16925,0.0,1.0
2025-03-26,35.6366,35.9,35.54,35.9,46441,35.6366,35.9,35.54,35.9,46441,0.0,1.0
2025-03-27,35.5645,35.68,35.5,35.53,27735,35.5645,35.68,35.5,35.53,27735,0.0,1.0
2025-03-28,35.1052,35.4301,35.0749,35.4301,9632,35.1052,35.4301,35.0749,35.4301,9632,0.0,1.0
2025-03-31,35.17,35.23,34.87,34.91,100897,35.17,35.23,34.87,34.91,100897,0.0,1.0
2025-04-01,35.3057,35.3099,35.0201,35.3099,15446,35.3057,35.3099,35.0201,35.3099,15446,0.0,1.0
2025-04-02,35.43,35.44,35.04,35.04,108781,35.43,35.44,35.04,35.04,108781,0.0,1.0
2025-04-03,34.4342,34.8099,34.4001,34.8099,23791,34.4342,34.8099,34.4001,34.8099,23791,0.0,1.0
2025-04-04,33.25,34.0,33.2201,34.0,97821,33.25,34.0,33.2201,34.0,97821,0.0,1.0
2025-04-07,33.2576,33.69,32.4522,32.8,36304,33.2576,33.69,32.4522,32.8,36304,0.0,1.0
2025-04-08,32.895,33.92,32.7701,33.81,81363,32.895,33.92,32.7701,33.81,81363,0.0,1.0
2025-04-09,34.6275,34.67,32.9055,33.04,38569,34.6275,34.67,32.9055,33.04,38569,0.0,1.0
2025-04-10,33.89,34.22,33.46,34.16,219903,33.89,34.22,33.46,34.16,219903,0.0,1.0
2025-04-11,34.3461,34.3872,33.7933,34.04,35849,34.3461,34.3872,33.7933,34.04,35849,0.0,1.0
2025-04-14,34.5,34.76,34.3601,34.76,18858,34.5,34.76,34.3601,34.76,18858,0.0,1.0
2025-04-15,34.44,34.63,34.4034,34.57,43562,34.44,34.63,34.4034,34.57,43562,0.0,1.0
2025-04-16,33.97,34.34,33.825,34.12,23434,33.97,34.34,33.825,34.12,23434,0.0,1.0
2025-04-17,34.0341,34.2299,34.01,34.13,8279,34.0341,34.2299,34.01,34.13,8279,0.0,1.0
2025-04-21,33.6907,33.84,33.51,33.84,80289,33.6907,33.84,33.51,33.84,80289,0.0,1.0
2025-04-22,34.07,34.1399,33.94,33.94,14322,34.07,34.1399,33.94,33.94,14322,0.0,1.0
2025-04-23,34.4175,34.64,34.3,34.5601,10748,34.4175,34.64,34.3,34.5601,10748,0.0,1.0
2025-04-24,34.75,34.75,34.4782,34.49,44352,34.75,34.75,34.4782,34.49,44352,0.0,1.0
2025-04-25,34.8758,34.89,34.6691,34.7,36899,34.8758,34.89,34.6691,34.7,36899,0.0,1.0
2025-04-28,34.9116,34.9116,34.68,34.85,3493,34.9116,34.9116,34.68,34.85,3493,0.0,1.0
2025-04-29,35.0314,35.0595,34.82,34.88,27700,35.0314,35.0595,34.82,34.88,27700,0.0,1.0
2025-04-30,35.057,35.057,34.52,34.73,18548,35.057,35.057,34.52,34.73,18548,0.0,1.0
2025-05-01,35.21,35.375,35.18,35.29,15953,35.21,35.375,35.18,35.29,15953,0.0,1.0
2025-05-02,35.51,35.5999,35.4,35.45,41649,35.51,35.5999,35.4,35.45,41649,0.0,1.0
2025-05-05,35.34,35.46,35.3,35.3,18115,35.34,35.46,35.3,35.3,18115,0.0,1.0
2025-05-06,35.14,35.25,35.06,35.09,9138,35.14,35.25,35.06,35.09,9138,0.0,1.0
2025-05-07,35.2671,35.2671,35.08,35.24,4975,35.2671,35.2671,35.08,35.24,4975,0.0,1.0
2025-05-08,35.4174,35.6571,35.28,35.4199,12773,35.4174,35.6571,35.28,35.4199,12773,0.0,1.0
2025-05-09,35.3742,35.4709,35.34,35.43,3332,35.3742,35.4709,35.34,35.43,3332,0.0,1.0
2025-05-12,36.1627,36.25,36.0215,36.25,10880,36.1627,36.25,36.0215,36.25,10880,0.0,1.0
2025-05-13,36.36,36.4799,36.2599,36.2599,15046,36.36,36.4799,36.2599,36.2599,15046,0.0,1.0
2025-05-14,36.38,36.45,36.33,36.45,11167,36.38,36.45,36.33,36.45,11167,0.0,1.0
2025-05-15,36.51,36.59,36.2811,36.34,21243,36.51,36.59,36.2811,36.34,21243,0.0,1.0
2025-05-16,36.74,36.76,36.55,36.72,35869,36.74,36.76,36.55,36.72,35869,0.0,1.0
2025-05-19,36.79,36.8222,36.47,36.49,32835,36.79,36.8222,36.47,36.49,32835,0.0,1.0
2025-05-20,36.68,36.68,36.5801,36.67,6041,36.68,36.68,36.5801,36.67,6041,0.0,1.0
2025-05-21,36.2,36.6921,36.1501,36.59,13945,36.2,36.6921,36.1501,36.59,13945,0.0,1.0
2025-05-22,36.18,36.3732,36.18,36.3,6762,36.18,36.3732,36.18,36.3,6762,0.0,1.0
2025-05-23,35.99,36.11,35.94,35.94,7442,35.99,36.11,35.94,35.94,7442,0.0,1.0
2025-05-27,36.6069,36.61,36.26,36.44,8257,36.6069,36.61,36.26,36.44,8257,0.0,1.0
2025-05-28,36.42,36.64,36.42,36.64,9891,36.42,36.64,36.42,36.64,9891,0.0,1.0
2025-05-29,36.52,36.64,36.48,36.59,15591,36.52,36.64,36.48,36.59,15591,0.0,1.0
2025-05-30,36.53,36.531,36.29,36.4,8818,36.53,36.531,36.29,36.4,8818,0.0,1.0
2025-06-02,36.67,36.67,36.49,36.49,4025,36.67,36.67,36.49,36.49,4025,0.0,1.0
2025-06-03,36.87,36.905,36.64,36.64,13536,36.87,36.905,36.64,36.64,13536,0.0,1.0
2025-06-04,36.875,37.0099,36.875,36.91,13256,36.875,37.0099,36.875,36.91,13256,0.0,1.0
2025-06-05,36.69,37.0,36.69,36.91,9423,36.69,37.0,36.69,36.91,9423,0.0,1.0
2025-06-06,37.089,37.1214,37.02,37.1214,4094,37.089,37.1214,37.02,37.1214,4094,0.0,1.0
2025-06-09,37.07,37.185,37.07,37.1021,37970,37.07,37.185,37.07,37.1021,37970,0.0,1.0
2025-06-10,37.2927,37.33,37.1001,37.13,13732,37.2927,37.33,37.1001,37.13,13732,0.0,1.0
2025-06-11,37.2189,37.45,37.2189,37.45,17911,37.2189,37.45,37.2189,37.45,17911,0.0,1.0
2025-06-12,37.34,37.36,37.15,37.23,25234,37.34,37.36,37.15,37.23,25234,0.0,1.0
2025-06-13,36.91,37.21,36.9,37.12,17283,36.91,37.21,36.9,37.12,17283,0.0,1.0
2025-06-16,37.26,37.3523,37.23,37.24,17827,37.26,37.3523,37.23,37.24,17827,0.0,1.0
2025-06-17,36.95,37.24,36.9201,37.08,144308,36.95,37.24,36.9201,37.08,144308,0.0,1.0
2025-06-18,36.977,37.22,36.95,36.98,49987,36.977,37.22,36.95,36.98,49987,0.0,1.0
2025-06-20,36.9,37.229,36.8,37.2,577853,36.9,37.229,36.8,37.2,577853,0.0,1.0
2025-06-23,37.04,37.1,36.82,36.95,338931,37.04,37.1,36.82,36.95,338931,0.0,1.0
2025-06-24,37.3,37.3399,37.18,37.19,215728,37.3,37.3399,37.18,37.19,215728,0.0,1.0
2025-06-25,37.32,37.4,37.22,37.4,103819,37.32,37.4,37.22,37.4,103819,0.0,1.0
2025-06-26,37.45,37.47,37.351,37.43,91435,37.45,37.47,37.351,37.43,91435,0.0,1.0
2025-06-27,37.53,37.539,37.41,37.53,39345,37.53,37.539,37.41,37.53,39345,0.0,1.0
2025-06-30,37.6,37.71,37.49,37.71,492496,37.6,37.71,37.49,37.71,492496,0.0,1.0
2025-07-01,37.54,37.6,37.45,37.45,106335,37.54,37.6,37.45,37.45,106335,0.0,1.0
2025-07-02,37.58,37.65,37.5019,37.57,107963,37.58,37.65,37.5019,37.57,107963,0.0,1.0
2025-07-03,37.74,37.75,37.65,37.69,17090,37.74,37.75,37.65,37.69,17090,0.0,1.0
2025-07-07,37.64,37.72,37.5207,37.72,363791,37.64,37.72,37.5207,37.72,363791,0.0,1.0
2025-07-08,37.6,37.66,37.5801,37.59,12127,37.6,37.66,37.5801,37.59,12127,0.0,1.0
2025-07-09,37.73,37.76,37.63,37.75,18715,37.73,37.76,37.63,37.75,18715,0.0,1.0
2025-07-10,37.79,37.8,37.7001,37.79,54939,37.79,37.8,37.7001,37.79,54939,0.0,1.0
2025-07-11,37.73,37.75,37.6701,37.75,25026,37.73,37.75,37.6701,37.75,25026,0.0,1.0
2025-07-14,37.74,37.77,37.69,37.71,13543,37.74,37.77,37.69,37.71,13543,0.0,1.0
2025-07-15,37.68,37.82,37.67,37.82,48968,37.68,37.82,37.67,37.82,48968,0.0,1.0
2025-07-16,37.69,37.75,37.63,37.67,82664,37.69,37.75,37.63,37.67,82664,0.0,1.0
2025-07-17,37.81,37.84,37.7135,37.74,60914,37.81,37.84,37.7135,37.74,60914,0.0,1.0
2025-07-18,37.77,37.89,37.75,37.89,412287,37.77,37.89,37.75,37.89,412287,0.0,1.0
2025-07-21,37.86,37.9399,37.8114,37.88,9252,37.86,37.9399,37.8114,37.88,9252,0.0,1.0
2025-07-22,37.86,37.93,37.7701,37.93,12962,37.86,37.93,37.7701,37.93,12962,0.0,1.0
2025-07-23,37.94,37.99,37.8613,37.91,24217,37.94,37.99,37.8613,37.91,24217,0.0,1.0
2025-07-24,38.02,38.04,37.96,38.02,119884,38.02,38.04,37.96,38.02,119884,0.0,1.0
2025-07-25,38.09,38.11,37.9701,37.98,27946,38.09,38.11,37.9701,37.98,27946,0.0,1.0
2025-07-28,38.06,38.12,38.05,38.05,40433,38.06,38.12,38.05,38.05,40433,0.0,1.0
2025-07-29,38.03,38.17,38.03,38.17,10251,38.03,38.17,38.03,38.17,10251,0.0,1.0
2025-07-30,38.0265,38.12,37.96,38.11,17989,38.0265,38.12,37.96,38.11,17989,0.0,1.0
2025-07-31,37.9422,38.15,37.93,38.15,4697,37.9422,38.15,37.93,38.15,4697,0.0,1.0
2025-08-01,37.76,37.855,37.68,37.855,12121,37.76,37.855,37.68,37.855,12121,0.0,1.0
2025-08-04,37.97,37.99,37.84,37.84,16072,37.97,37.99,37.84,37.84,16072,0.0,1.0
2025-08-05,37.89,38.026,37.89,38.01,12984,37.89,38.026,37.89,38.01,12984,0.0,1.0
2025-08-06,38.0215,38.055402,37.94,37.97,12788,38.0215,38.055402,37.94,37.97,12788,0.0,1.0
2025-08-07,38.0,38.11,37.9596,38.11,7902,38.0,38.11,37.9596,38.11,7902,0.0,1.0
2025-08-08,38.1343,38.17,38.05,38.05,17073,38.1343,38.17,38.05,38.05,17073,0.0,1.0
2025-08-11,38.09,38.18,38.09,38.13,20211,38.09,38.18,38.09,38.13,20211,0.0,1.0
2025-08-12,38.25,38.26,38.21,38.21,8403,38.25,38.26,38.21,38.21,8403,0.0,1.0
2025-08-13,38.3,38.35,38.261,38.35,34828,38.3,38.35,38.261,38.35,34828,0.0,1.0
2025-08-14,38.31,38.3192,38.25,38.25,42704,38.31,38.3192,38.25,38.25,42704,0.0,1.0
2025-08-15,38.26,38.33,38.26,38.33,6834,38.26,38.33,38.26,38.33,6834,0.0,1.0
2025-08-18,38.3,38.3034,38.26,38.3034,38958,38.3,38.3034,38.26,38.3034,38958,0.0,1.0
2025-08-19,38.25,38.33,38.18,38.33,27978,38.25,38.33,38.18,38.33,27978,0.0,1.0
2025-08-20,38.1839,38.2,38.09,38.2,71010,38.1839,38.2,38.09,38.2,71010,0.0,1.0
2025-08-21,38.105,38.16,38.08,38.14,43346,38.105,38.16,38.08,38.14,43346,0.0,1.0
2025-08-22,38.42,38.42,38.19,38.23,35996,38.42,38.42,38.19,38.23,35996,0.0,1.0
2025-08-25,38.32,38.4055,38.32,38.4,16228,38.32,38.4055,38.32,38.4,16228,0.0,1.0
2025-08-26,38.41,38.41,38.31,38.35,13116,38.41,38.41,38.31,38.35,13116,0.0,1.0
2025-08-27,38.405,38.42,38.37,38.37,11572,38.405,38.42,38.37,38.37,11572,0.0,1.0
2025-08-28,38.44,38.46,38.4058,38.43,47570,38.44,38.46,38.4058,38.43,47570,0.0,1.0
2025-08-29,38.4,38.52,38.3401,38.52,19954,38.4,38.52,38.3401,38.52,19954,0.0,1.0
2025-09-02,38.28,38.28,38.17,38.18,17586,38.28,38.28,38.17,38.18,17586,0.0,1.0
2025-09-03,38.37,38.4024,38.3,38.33,9449,38.37,38.4024,38.3,38.33,9449,0.0,1.0
2025-09-04,38.48,38.48,38.39,38.47,61712,38.48,38.48,38.39,38.47,61712,0.0,1.0
2025-09-05,38.46,38.595,38.4,38.595,8772,38.46,38.595,38.4,38.595,8772,0.0,1.0
2025-09-08,38.55,38.58,38.4901,38.58,79159,38.55,38.58,38.4901,38.58,79159,0.0,1.0
2025-09-09,38.54,38.6,38.5,38.6,61846,38.54,38.6,38.5,38.6,61846,0.0,1.0
2025-09-10,38.5749,38.66,38.54,38.66,101454,38.5749,38.66,38.54,38.66,101454,0.0,1.0
2025-09-11,38.72,38.72,38.61,38.71,20708,38.72,38.72,38.61,38.71,20708,0.0,1.0
2025-09-12,38.67,38.71,38.65,38.71,21317,38.67,38.71,38.65,38.71,21317,0.0,1.0
2025-09-15,38.73,38.76,38.69,38.76,7836,38.73,38.76,38.69,38.76,7836,0.0,1.0
2025-09-16,38.69,38.737,38.68,38.7,11142,38.69,38.737,38.68,38.7,11142,0.0,1.0
2025-09-17,38.706,38.72,38.61,38.6993,8197,38.706,38.72,38.61,38.6993,8197,0.0,1.0
2025-09-18,38.745,38.79,38.73,38.79,4924,38.745,38.79,38.73,38.79,4924,0.0,1.0
2025-09-19,38.78,38.84,38.75,38.84,6493,38.78,38.84,38.75,38.84,6493,0.0,1.0
2025-09-22,38.81,38.82,38.766,38.8,9944,38.81,38.82,38.766,38.8,9944,0.0,1.0
2025-09-23,38.7464,38.82,38.725,38.81,9646,38.7464,38.82,38.725,38.81,9646,0.0,1.0
2025-09-24,38.7259,38.81,38.6804,38.81,19340,38.7259,38.81,38.6804,38.81,19340,0.0,1.0
2025-09-25,38.71,38.71,38.625,38.69,36403,38.71,38.71,38.625,38.69,36403,0.0,1.0
2025-09-26,38.77,38.78,38.705,38.75,10789,38.77,38.78,38.705,38.75,10789,0.0,1.0
2025-09-29,38.7951,38.88,38.78,38.88,11408,38.7951,38.88,38.78,38.88,11408,0.0,1.0
2025-09-30,38.88,38.88,38.77,38.84,6811,38.88,38.88,38.77,38.84,6811,0.0,1.0
2025-10-01,38.9,38.94,38.8,38.86,11828,38.9,38.94,38.8,38.86,11828,0.0,1.0
2025-10-02,38.89,38.915,38.86,38.915,5737,38.89,38.915,38.86,38.915,5737,0.0,1.0
2025-10-03,38.8882,38.94,38.8882,38.92,1179,38.8882,38.94,38.8882,38.92,1179,0.0,1.0
2025-10-06,38.9411,38.9525,38.92,38.92,3855,38.9411,38.9525,38.92,38.92,3855,0.0,1.0
2025-10-07,38.87,38.9315,38.86,38.91,7469,38.87,38.9315,38.86,38.91,7469,0.0,1.0
2025-10-08,38.93,38.95,38.89,38.92,38468,38.93,38.95,38.89,38.92,38468,0.0,1.0
2025-10-09,38.91,38.95,38.8792,38.95,26216,38.91,38.95,38.8792,38.95,26216,0.0,1.0
2025-10-10,38.5808,38.9895,38.5808,38.94,12136,38.5808,38.9895,38.5808,38.94,12136,0.0,1.0
2025-10-13,38.8202,38.8396,38.76,38.765,15604,38.8202,38.8396,38.76,38.765,15604,0.0,1.0
2025-10-14,38.7689,38.83,38.73,38.75,6440,38.7689,38.83,38.73,38.75,6440,0.0,1.0
2025-10-15,38.83,38.9125,38.71,38.89,21084,38.83,38.9125,38.71,38.89,21084,0.0,1.0
2025-10-16,38.6838,38.93,38.6482,38.93,11035,38.6838,38.93,38.6482,38.93,11035,0.0,1.0
2025-10-17,38.828,38.828,38.67,38.79,12226,38.828,38.828,38.67,38.79,12226,0.0,1.0
2025-10-20,38.96,39.02,38.9485,38.98,8792,38.96,39.02,38.9485,38.98,8792,0.0,1.0
2025-10-21,39.0126,39.0296,38.95,39.02,11904,39.0126,39.0296,38.95,39.02,11904,0.0,1.0
2025-10-22,38.91,38.99,38.83,38.99,7611,38.91,38.99,38.83,38.99,7611,0.0,1.0
2025-10-23,39.0188,39.0296,38.94,38.97,3036,39.0188,39.0296,38.94,38.97,3036,0.0,1.0
2025-10-24,39.0969,39.1499,39.06,39.101,9286,39.0969,39.1499,39.06,39.101,9286,0.0,1.0
2025-10-27,39.1805,39.26,39.16,39.26,8377,39.1805,39.26,39.16,39.26,8377,0.0,1.0
2025-10-28,39.14,39.2085,39.14,39.19,11019,39.14,39.2085,39.14,39.19,11019,0.0,1.0
2025-10-29,39.142,39.27,39.1,39.27,33378,39.142,39.27,39.1,39.27,33378,0.0,1.0
2025-10-30,39.0447,39.135,39.0447,39.13,11734,39.0447,39.135,39.0447,39.13,11734,0.0,1.0
2025-10-31,39.05,39.11,39.01,39.09,4586,39.05,39.11,39.01,39.09,4586,0.0,1.0
2025-11-03,39.07,39.08,39.04,39.04,8247,39.07,39.08,39.04,39.04,8247,0.0,1.0
2025-11-04,38.9786,39.0154,38.97,39.0154,3603,38.9786,39.0154,38.97,39.0154,3603,0.0,1.0
2025-11-05,39.0511,39.07,39.0,39.05,4919,39.0511,39.07,39.0,39.05,4919,0.0,1.0
2025-11-06,38.98,39.1,38.89,39.1,9972,38.98,39.1,38.89,39.1,9972,0.0,1.0
2025-11-07,38.9448,38.9448,38.79,38.82,2321,38.9448,38.9448,38.79,38.82,2321,0.0,1.0
2025-11-10,39.1399,39.1699,39.03,39.0818,5272,39.1399,39.1699,39.03,39.0818,5272,0.0,1.0
2025-11-11,39.1289,39.13,39.11,39.11,1240,39.1289,39.13,39.11,39.11,1240,0.0,1.0
2025-11-12,39.1415,39.165,39.1,39.165,9960,39.1415,39.165,39.1,39.165,9960,0.0,1.0
2025-11-13,38.9549,39.115,38.92,39.115,3529,38.9549,39.115,38.92,39.115,3529,0.0,1.0
2025-11-14,38.9798,39.02,38.8,38.8,21610,38.9798,39.02,38.8,38.8,21610,0.0,1.0
2025-11-17,38.8539,39.0,38.78,39.0,5029,38.8539,39.0,38.78,39.0,5029,0.0,1.0
2025-11-18,38.7306,38.84,38.695,38.84,45919,38.7306,38.84,38.695,38.84,45919,0.0,1.0
2025-11-19,38.7894,38.8701,38.72,38.83,15787,38.7894,38.8701,38.72,38.83,15787,0.0,1.0
2025-11-20,38.5949,39.05,38.59,39.05,6538,38.5949,39.05,38.59,39.05,6538,0.0,1.0
2025-11-21,38.72,38.85,38.58,38.74,35668,38.72,38.85,38.58,38.74,35668,0.0,1.0
2025-11-24,39.03,39.03,38.85,38.86,11149,39.03,39.03,38.85,38.86,11149,0.0,1.0
2025-11-25,39.1189,39.1189,38.92,39.01,13637,39.1189,39.1189,38.92,39.01,13637,0.0,1.0
2025-11-26,39.23,39.23,39.14,39.15,18319,39.23,39.23,39.14,39.15,18319,0.0,1.0