date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-20,29.84,33.05,29.66,29.72,1318545,29.84,33.05,29.66,29.72,1318545,0.0,1.0
2023-03-21,29.99,30.01,29.8429,29.98,131250,29.99,30.01,29.8429,29.98,131250,0.0,1.0
2023-03-22,29.84,31.29,29.7701,30.01,399211,29.84,31.29,29.7701,30.01,399211,0.0,1.0
2023-03-23,29.88,30.0699,29.71,29.89,142661,29.88,30.0699,29.71,29.89,142661,0.0,1.0
2023-03-24,29.8825,29.93,29.672,29.78,102768,29.8825,29.93,29.672,29.78,102768,0.0,1.0
2023-03-27,29.92,30.04,29.88,30.04,123810,29.92,30.04,29.88,30.04,123810,0.0,1.0
2023-03-28,29.92,29.95,29.8001,29.9,46383,29.92,29.95,29.8001,29.9,46383,0.0,1.0
2023-03-29,30.1,30.14,30.0001,30.09,87522,30.1,30.14,30.0001,30.09,87522,0.0,1.0
2023-03-30,30.19,30.23,30.0901,30.23,251494,30.19,30.23,30.0901,30.23,251494,0.0,1.0
2023-03-31,30.3772,30.389,30.2425,30.26,584989,30.3772,30.389,30.2425,30.26,584989,0.0,1.0
2023-04-03,30.4301,30.44,30.34,30.4,47907,30.4301,30.44,30.34,30.4,47907,0.0,1.0
2023-04-04,30.408,30.4897,30.35,30.455,51703,30.408,30.4897,30.35,30.455,51703,0.0,1.0
2023-04-05,30.3799,30.44,30.28,30.38,48312,30.3799,30.44,30.28,30.38,48312,0.0,1.0
2023-04-06,30.4162,30.45,30.3,30.3,92560,30.4162,30.45,30.3,30.3,92560,0.0,1.0
2023-04-10,30.4112,30.44,30.3181,30.3181,219376,30.4112,30.44,30.3181,30.3181,219376,0.0,1.0
2023-04-11,30.448,30.49,30.39,30.48,122924,30.448,30.49,30.39,30.48,122924,0.0,1.0
2023-04-12,30.4,30.53,30.33,30.53,55080,30.4,30.53,30.33,30.53,55080,0.0,1.0
2023-04-13,30.5707,30.59,30.4,30.45,63607,30.5707,30.59,30.4,30.45,63607,0.0,1.0
2023-04-14,30.545,30.62,30.4435,30.6,18174,30.545,30.62,30.4435,30.6,18174,0.0,1.0
2023-04-17,30.62,30.63,30.49,30.57,43351,30.62,30.63,30.49,30.57,43351,0.0,1.0
2023-04-18,30.63,30.69,30.5401,30.69,39492,30.63,30.69,30.5401,30.69,39492,0.0,1.0
2023-04-19,30.6041,30.65,30.53,30.59,54417,30.6041,30.65,30.53,30.59,54417,0.0,1.0
2023-04-20,30.5372,30.62,30.48,30.55,42182,30.5372,30.62,30.48,30.55,42182,0.0,1.0
2023-04-21,30.5702,30.6,30.49,30.59,139581,30.5702,30.6,30.49,30.59,139581,0.0,1.0
2023-04-24,30.5728,30.59,30.51,30.55,20873,30.5728,30.59,30.51,30.55,20873,0.0,1.0
2023-04-25,30.3759,30.52,30.37,30.52,4658,30.3759,30.52,30.37,30.52,4658,0.0,1.0
2023-04-26,30.366,30.46,30.3,30.43,10730,30.366,30.46,30.3,30.43,10730,0.0,1.0
2023-04-27,30.62,30.62,30.41,30.41,33189,30.62,30.62,30.41,30.41,33189,0.0,1.0
2023-04-28,30.67,30.73,30.6,30.6,115480,30.67,30.73,30.6,30.6,115480,0.0,1.0
2023-05-01,30.72,30.78,30.71,30.75,14592,30.72,30.78,30.71,30.75,14592,0.0,1.0
2023-05-02,30.55,30.66,30.45,30.66,31295,30.55,30.66,30.45,30.66,31295,0.0,1.0
2023-05-03,30.4708,30.6593,30.42,30.62,78625,30.4708,30.6593,30.42,30.62,78625,0.0,1.0
2023-05-04,30.3545,30.4399,30.3059,30.3059,27339,30.3545,30.4399,30.3059,30.3059,27339,0.0,1.0
2023-05-05,30.57,30.699,30.57,30.5929,109097,30.57,30.699,30.57,30.5929,109097,0.0,1.0
2023-05-08,30.58,30.68,30.57,30.6493,79860,30.58,30.68,30.57,30.6493,79860,0.0,1.0
2023-05-09,30.5844,30.67,30.57,30.66,5340,30.5844,30.67,30.57,30.66,5340,0.0,1.0
2023-05-10,30.6692,30.71,30.539,30.56,30445,30.6692,30.71,30.539,30.56,30445,0.0,1.0
2023-05-11,30.6534,30.689,30.6,30.6,6873,30.6534,30.689,30.6,30.6,6873,0.0,1.0
2023-05-12,30.6348,30.75,30.54,30.75,16860,30.6348,30.75,30.54,30.75,16860,0.0,1.0
2023-05-15,30.6781,30.705,30.61,30.61,5217,30.6781,30.705,30.61,30.61,5217,0.0,1.0
2023-05-16,30.56,30.67,30.56,30.6,5972,30.56,30.67,30.56,30.6,5972,0.0,1.0
2023-05-17,30.72,30.8,30.5964,30.5964,8278,30.72,30.8,30.5964,30.5964,8278,0.0,1.0
2023-05-18,30.9002,30.93,30.7615,30.88,5388,30.9002,30.93,30.7615,30.88,5388,0.0,1.0
2023-05-19,30.85,30.98,30.83,30.98,14210,30.85,30.98,30.83,30.98,14210,0.0,1.0
2023-05-22,30.84,30.8801,30.83,30.83,7904,30.84,30.8801,30.83,30.83,7904,0.0,1.0
2023-05-23,30.69,30.83,30.69,30.78,11520,30.69,30.83,30.69,30.78,11520,0.0,1.0
2023-05-24,30.58,30.66,30.56,30.62,27399,30.58,30.66,30.56,30.62,27399,0.0,1.0
2023-05-25,30.7,30.7898,30.64,30.69,24999,30.7,30.7898,30.64,30.69,24999,0.0,1.0
2023-05-26,30.88,30.96,30.86,30.89,20923,30.88,30.96,30.86,30.89,20923,0.0,1.0
2023-05-30,30.89,30.98,30.89,30.9529,9875,30.89,30.98,30.89,30.9529,9875,0.0,1.0
2023-05-31,30.83,30.91,30.78,30.9,9411,30.83,30.91,30.78,30.9,9411,0.0,1.0
2023-06-01,30.99,31.1,30.8413,30.8413,19600,30.99,31.1,30.8413,30.8413,19600,0.0,1.0
2023-06-02,31.24,31.26,31.13,31.13,11006,31.24,31.26,31.13,31.13,11006,0.0,1.0
2023-06-05,31.22,31.265,31.16,31.265,2570,31.22,31.265,31.16,31.265,2570,0.0,1.0
2023-06-06,31.22,31.29,31.17,31.17,18775,31.22,31.29,31.17,31.17,18775,0.0,1.0
2023-06-07,31.26,31.31,31.2077,31.31,3785,31.26,31.31,31.2077,31.31,3785,0.0,1.0
2023-06-08,31.35,31.36,31.23,31.26,11913,31.35,31.36,31.23,31.26,11913,0.0,1.0
2023-06-09,31.3145,31.41,31.29,31.4,5806,31.3145,31.41,31.29,31.4,5806,0.0,1.0
2023-06-12,31.4163,31.449,31.2901,31.3215,18435,31.4163,31.449,31.2901,31.3215,18435,0.0,1.0
2023-06-13,31.46,31.539,31.431,31.52,15900,31.46,31.539,31.431,31.52,15900,0.0,1.0
2023-06-14,31.46,31.56,31.37,31.55,14178,31.46,31.56,31.37,31.55,14178,0.0,1.0
2023-06-15,31.58,31.66,31.43,31.43,33620,31.58,31.66,31.43,31.43,33620,0.0,1.0
2023-06-16,31.53,31.72,31.53,31.72,7021,31.53,31.72,31.53,31.72,7021,0.0,1.0
2023-06-20,31.49,31.56,31.46,31.48,30892,31.49,31.56,31.46,31.48,30892,0.0,1.0
2023-06-21,31.46,31.56,31.46,31.52,9869,31.46,31.56,31.46,31.52,9869,0.0,1.0
2023-06-22,31.52,31.545,31.45,31.46,8523,31.52,31.545,31.45,31.46,8523,0.0,1.0
2023-06-23,31.45,31.505,31.44,31.5,3874,31.45,31.505,31.44,31.5,3874,0.0,1.0
2023-06-26,31.42,31.5199,31.42,31.4596,11109,31.42,31.5199,31.42,31.4596,11109,0.0,1.0
2023-06-27,31.58,31.6285,31.5289,31.5289,7318,31.58,31.6285,31.5289,31.5289,7318,0.0,1.0
2023-06-28,31.58,31.64,31.555,31.59,5311,31.58,31.64,31.555,31.59,5311,0.0,1.0
2023-06-29,31.6639,31.71,31.59,31.65,168533,31.6639,31.71,31.59,31.65,168533,0.0,1.0
2023-06-30,31.795,31.795,31.7401,31.7401,1164,31.795,31.795,31.7401,31.7401,1164,0.0,1.0
2023-07-03,31.8016,31.82,31.7855,31.82,784,31.8016,31.82,31.7855,31.82,784,0.0,1.0
2023-07-05,31.74,31.82,31.71,31.71,19427,31.74,31.82,31.71,31.71,19427,0.0,1.0
2023-07-06,31.6922,31.7499,31.6508,31.7,69173,31.6922,31.7499,31.6508,31.7,69173,0.0,1.0
2023-07-07,31.6493,31.7699,31.6493,31.68,12267,31.6493,31.7699,31.6493,31.68,12267,0.0,1.0
2023-07-10,31.69,31.71,31.661,31.71,6049,31.69,31.71,31.661,31.71,6049,0.0,1.0
2023-07-11,31.8002,31.8002,31.73,31.75,1585,31.8002,31.8002,31.73,31.75,1585,0.0,1.0
2023-07-12,31.86,31.925,31.85,31.86,8577,31.86,31.925,31.85,31.86,8577,0.0,1.0
2023-07-13,31.96,31.99,31.95,31.9528,5929,31.96,31.99,31.95,31.9528,5929,0.0,1.0
2023-07-14,31.93,32.0519,31.92,32.0519,4305,31.93,32.0519,31.92,32.0519,4305,0.0,1.0
2023-07-17,32.03,32.03,31.94,31.955,5293,32.03,32.03,31.94,31.955,5293,0.0,1.0
2023-07-18,32.04,32.1,31.98,31.98,8358,32.04,32.1,31.98,31.98,8358,0.0,1.0
2023-07-19,32.05,32.09,32.0313,32.09,2466,32.05,32.09,32.0313,32.09,2466,0.0,1.0
2023-07-20,31.97,32.0743,31.94,32.0743,8765,31.97,32.0743,31.94,32.0743,8765,0.0,1.0
2023-07-21,32.0265,32.0925,32.0265,32.0825,1456,32.0265,32.0925,32.0265,32.0825,1456,0.0,1.0
2023-07-24,32.02,32.1,32.02,32.055,10748,32.02,32.1,32.02,32.055,10748,0.0,1.0
2023-07-25,32.04,32.1244,32.04,32.075,17758,32.04,32.1244,32.04,32.075,17758,0.0,1.0
2023-07-26,32.05,32.13,32.031,32.1053,10391,32.05,32.13,32.031,32.1053,10391,0.0,1.0
2023-07-27,31.99,32.21,31.99,32.2,10720,31.99,32.21,31.99,32.2,10720,0.0,1.0
2023-07-28,32.08,32.15,32.08,32.08,18117,32.08,32.15,32.08,32.08,18117,0.0,1.0
2023-07-31,32.07,32.1504,32.07,32.14,8058,32.07,32.1504,32.07,32.14,8058,0.0,1.0
2023-08-01,32.0953,32.15,32.07,32.07,5089,32.0953,32.15,32.07,32.07,5089,0.0,1.0
2023-08-02,31.94,32.0099,31.9119,32.005,6276,31.94,32.0099,31.9119,32.005,6276,0.0,1.0
2023-08-03,31.93,31.99,31.86,31.86,13472,31.93,31.99,31.86,31.86,13472,0.0,1.0
2023-08-04,31.86,32.03,31.86,31.98,13785,31.86,32.03,31.86,31.98,13785,0.0,1.0
2023-08-07,31.9779,31.9999,31.95,31.9929,4920,31.9779,31.9999,31.95,31.9929,4920,0.0,1.0
2023-08-08,31.92,31.97,31.83,31.87,6074,31.92,31.97,31.83,31.87,6074,0.0,1.0
2023-08-09,31.93,31.93,31.87,31.89,2255,31.93,31.93,31.87,31.89,2255,0.0,1.0
2023-08-10,31.94,32.04,31.87,31.98,13859,31.94,32.04,31.87,31.98,13859,0.0,1.0
2023-08-11,31.94,31.959,31.81,31.81,5567,31.94,31.959,31.81,31.81,5567,0.0,1.0
2023-08-14,31.95,31.99,31.95,31.9799,2479,31.95,31.99,31.95,31.9799,2479,0.0,1.0
2023-08-15,31.8643,31.89,31.86,31.89,60131,31.8643,31.89,31.86,31.89,60131,0.0,1.0
2023-08-16,31.7756,31.8599,31.7756,31.8599,44736,31.7756,31.8599,31.7756,31.8599,44736,0.0,1.0
2023-08-17,31.6975,31.775,31.6975,31.775,5447,31.6975,31.775,31.6975,31.775,5447,0.0,1.0
2023-08-18,31.6843,31.7208,31.59,31.62,23613,31.6843,31.7208,31.59,31.62,23613,0.0,1.0
2023-08-21,31.7925,31.7925,31.67,31.74,4800,31.7925,31.7925,31.67,31.74,4800,0.0,1.0
2023-08-22,31.7543,31.7809,31.73,31.74,4998,31.7543,31.7809,31.73,31.74,4998,0.0,1.0
2023-08-23,31.87,31.9,31.8,31.8,99682,31.87,31.9,31.8,31.8,99682,0.0,1.0
2023-08-24,31.79,31.95,31.71,31.9167,573411,31.79,31.95,31.71,31.9167,573411,0.0,1.0
2023-08-25,31.81,31.85,31.69,31.775,180689,31.81,31.85,31.69,31.775,180689,0.0,1.0
2023-08-28,31.8949,31.94,31.8579,31.94,15307,31.8949,31.94,31.8579,31.94,15307,0.0,1.0
2023-08-29,32.07,32.07,31.93,31.981,179277,32.07,32.07,31.93,31.981,179277,0.0,1.0
2023-08-30,32.12,32.12,32.06,32.06,44640,32.12,32.12,32.06,32.06,44640,0.0,1.0
2023-08-31,32.13,32.145,32.1101,32.13,8337,32.13,32.145,32.1101,32.13,8337,0.0,1.0
2023-09-01,32.19,32.2,32.1659,32.1972,9345,32.19,32.2,32.1659,32.1972,9345,0.0,1.0
2023-09-05,32.12,32.155,32.1109,32.12,12239,32.12,32.155,32.1109,32.12,12239,0.0,1.0
2023-09-06,32.07,32.09,32.02,32.09,52572,32.07,32.09,32.02,32.09,52572,0.0,1.0
2023-09-07,32.02,32.04,31.98,31.98,6851,32.02,32.04,31.98,31.98,6851,0.0,1.0
2023-09-08,32.05,32.05,32.0308,32.0308,3073,32.05,32.05,32.0308,32.0308,3073,0.0,1.0
2023-09-11,32.13,32.1757,32.1,32.1,2370,32.13,32.1757,32.1,32.1,2370,0.0,1.0
2023-09-12,32.0906,32.145,32.07,32.145,5695,32.0906,32.145,32.07,32.145,5695,0.0,1.0
2023-09-13,32.1471,32.1471,32.09,32.1,6758,32.1471,32.1471,32.09,32.1,6758,0.0,1.0
2023-09-14,32.2652,32.27,32.18,32.18,7936,32.2652,32.27,32.18,32.18,7936,0.0,1.0
2023-09-15,32.1031,32.17,32.1031,32.16,795,32.1031,32.17,32.1031,32.16,795,0.0,1.0
2023-09-18,32.1452,32.1639,32.1369,32.1624,809,32.1452,32.1639,32.1369,32.1624,809,0.0,1.0
2023-09-19,32.09,32.1175,32.03,32.03,117339,32.09,32.1175,32.03,32.03,117339,0.0,1.0
2023-09-20,32.0374,32.1301,32.0,32.13,4516,32.0374,32.1301,32.0,32.13,4516,0.0,1.0
2023-09-21,31.7901,31.88,31.77,31.88,792,31.7901,31.88,31.77,31.88,792,0.0,1.0
2023-09-22,31.774,31.88,31.73,31.88,4785,31.774,31.88,31.73,31.88,4785,0.0,1.0
2023-09-25,31.7954,31.8,31.71,31.71,4820,31.7954,31.8,31.71,31.71,4820,0.0,1.0
2023-09-26,31.57,31.7293,31.55,31.715,7609,31.57,31.7293,31.55,31.715,7609,0.0,1.0
2023-09-27,31.57,31.63,31.48,31.63,12414,31.57,31.63,31.48,31.63,12414,0.0,1.0
2023-09-28,31.69,31.725,31.6105,31.6105,9359,31.69,31.725,31.6105,31.6105,9359,0.0,1.0
2023-09-29,31.67,31.85,31.62,31.85,105402,31.67,31.85,31.62,31.85,105402,0.0,1.0
2023-10-02,31.65,31.65,31.56,31.61,58401,31.65,31.65,31.56,31.61,58401,0.0,1.0
2023-10-03,31.41,31.4998,31.39,31.44,220170,31.41,31.4998,31.39,31.44,220170,0.0,1.0
2023-10-04,31.57,31.58,31.42,31.5061,179989,31.57,31.58,31.42,31.5061,179989,0.0,1.0
2023-10-05,31.592,31.6,31.46,31.47,121352,31.592,31.6,31.46,31.47,121352,0.0,1.0
2023-10-06,31.7966,31.83,31.49,31.49,1764,31.7966,31.83,31.49,31.49,1764,0.0,1.0
2023-10-09,31.8756,31.8756,31.74,31.74,1186,31.8756,31.8756,31.74,31.74,1186,0.0,1.0
2023-10-10,31.964,32.0337,31.96,31.98,4588,31.964,32.0337,31.96,31.98,4588,0.0,1.0
2023-10-11,32.0404,32.0404,31.96,31.96,13712,32.0404,32.0404,31.96,31.96,13712,0.0,1.0
2023-10-12,31.9703,32.06,31.91,32.0339,61172,31.9703,32.06,31.91,32.0339,61172,0.0,1.0
2023-10-13,31.8695,31.9032,31.81,31.8904,8334,31.8695,31.9032,31.81,31.8904,8334,0.0,1.0
2023-10-16,32.0657,32.0657,32.0009,32.0294,1324,32.0657,32.0657,32.0009,32.0294,1324,0.0,1.0
2023-10-17,32.033,32.055,32.033,32.055,172,32.033,32.055,32.033,32.055,172,0.0,1.0
2023-10-18,31.842,32.01,31.84,32.01,1101,31.842,32.01,31.84,32.01,1101,0.0,1.0
2023-10-19,31.7334,31.895,31.7334,31.8,10841,31.7334,31.895,31.7334,31.8,10841,0.0,1.0
2023-10-20,31.533,31.6193,31.533,31.59,3554,31.533,31.6193,31.533,31.59,3554,0.0,1.0
2023-10-23,31.5126,31.61,31.49,31.5258,4599,31.5126,31.61,31.49,31.5258,4599,0.0,1.0
2023-10-24,31.67,31.69,31.5,31.69,85451,31.67,31.69,31.5,31.69,85451,0.0,1.0
2023-10-25,31.3866,31.5,31.3824,31.47,3253,31.3866,31.5,31.3824,31.47,3253,0.0,1.0
2023-10-26,31.1842,31.2974,31.1842,31.26,4009,31.1842,31.2974,31.1842,31.26,4009,0.0,1.0
2023-10-27,31.0842,31.24,31.04,31.19,14080,31.0842,31.24,31.04,31.19,14080,0.0,1.0
2023-10-30,31.332,31.358,31.211,31.23,6093,31.332,31.358,31.211,31.23,6093,0.0,1.0
2023-10-31,31.4385,31.4499,31.3,31.3,10325,31.4385,31.4499,31.3,31.3,10325,0.0,1.0
2023-11-01,31.6751,31.73,31.52,31.52,1785,31.6751,31.73,31.52,31.52,1785,0.0,1.0
2023-11-02,31.9786,32.0,31.89,31.89,4639,31.9786,32.0,31.89,31.89,4639,0.0,1.0
2023-11-03,32.1697,32.21,32.0701,32.08,3651,32.1697,32.21,32.0701,32.08,3651,0.0,1.0
2023-11-06,32.1817,32.21,32.09,32.15,76926,32.1817,32.21,32.09,32.15,76926,0.0,1.0
2023-11-07,32.231,32.26,32.22,32.2345,3237,32.231,32.26,32.22,32.2345,3237,0.0,1.0
2023-11-08,32.2402,32.245,32.2,32.205,2957,32.2402,32.245,32.2,32.205,2957,0.0,1.0
2023-11-09,32.14,32.254,32.11,32.25,5599,32.14,32.254,32.11,32.25,5599,0.0,1.0
2023-11-10,32.3879,32.3879,32.22,32.23,3260,32.3879,32.3879,32.22,32.23,3260,0.0,1.0
2023-11-13,32.4,32.4,32.31,32.31,4062,32.4,32.4,32.31,32.31,4062,0.0,1.0
2023-11-14,32.6455,32.6618,32.61,32.61,485,32.6455,32.6618,32.61,32.61,485,0.0,1.0
2023-11-15,32.6534,32.67,32.64,32.67,1452,32.6534,32.67,32.64,32.67,1452,0.0,1.0
2023-11-16,32.7011,32.7011,32.63,32.63,244,32.7011,32.7011,32.63,32.63,244,0.0,1.0
2023-11-17,32.7315,32.7315,32.7,32.7,422,32.7315,32.7315,32.7,32.7,422,0.0,1.0
2023-11-20,32.8154,32.85,32.7101,32.755,8110,32.8154,32.85,32.7101,32.755,8110,0.0,1.0
2023-11-21,32.8001,32.83,32.75,32.785,2849,32.8001,32.83,32.75,32.785,2849,0.0,1.0
2023-11-22,32.8552,32.88,32.8,32.8,2749,32.8552,32.88,32.8,32.8,2749,0.0,1.0
2023-11-24,32.8751,32.8751,32.8751,32.8751,182,32.8751,32.8751,32.8751,32.8751,182,0.0,1.0
2023-11-27,32.91,32.91,32.85,32.85,21364,32.91,32.91,32.85,32.85,21364,0.0,1.0
2023-11-28,32.8996,32.93,32.83,32.83,4151,32.8996,32.93,32.83,32.83,4151,0.0,1.0
2023-11-29,32.8579,32.948,32.8579,32.91,2998,32.8579,32.948,32.8579,32.91,2998,0.0,1.0
2023-11-30,32.9175,32.9175,32.84,32.8501,8725,32.9175,32.9175,32.84,32.8501,8725,0.0,1.0
2023-12-01,32.985,33.01,32.91,32.94,26025,32.985,33.01,32.91,32.94,26025,0.0,1.0
2023-12-04,32.92,32.9518,32.87,32.9518,17984,32.92,32.9518,32.87,32.9518,17984,0.0,1.0
2023-12-05,32.9348,32.9348,32.9348,32.9348,170,32.9348,32.9348,32.9348,32.9348,170,0.0,1.0
2023-12-06,32.9,33.02,32.85,33.02,7492,32.9,33.02,32.85,33.02,7492,0.0,1.0
2023-12-07,32.9754,32.99,32.94,32.99,5033,32.9754,32.99,32.94,32.99,5033,0.0,1.0
2023-12-08,33.0499,33.05,32.99,33.0,63563,33.0499,33.05,32.99,33.0,63563,0.0,1.0
2023-12-11,33.1001,33.1001,33.03,33.03,222135,33.1001,33.1001,33.03,33.03,222135,0.0,1.0
2023-12-12,33.1499,33.16,33.04,33.04,5112,33.1499,33.16,33.04,33.04,5112,0.0,1.0
2023-12-13,33.2314,33.26,33.12,33.1773,4592,33.2314,33.26,33.12,33.1773,4592,0.0,1.0
2023-12-14,33.2598,33.295,33.2007,33.23,15468,33.2598,33.295,33.2007,33.23,15468,0.0,1.0
2023-12-15,33.269,33.29,33.24,33.24,9284,33.269,33.29,33.24,33.24,9284,0.0,1.0
2023-12-18,33.2849,33.31,33.25,33.31,3557,33.2849,33.31,33.25,33.31,3557,0.0,1.0
2023-12-19,33.3001,33.32,33.26,33.27,1874,33.3001,33.32,33.26,33.27,1874,0.0,1.0
2023-12-20,33.2275,33.34,33.2,33.25,4824,33.2275,33.34,33.2,33.25,4824,0.0,1.0
2023-12-21,33.2701,33.29,33.2164,33.29,4706,33.2701,33.29,33.2164,33.29,4706,0.0,1.0
2023-12-22,33.2998,33.34,33.28,33.34,8026,33.2998,33.34,33.28,33.34,8026,0.0,1.0
2023-12-26,33.34,33.38,33.2901,33.3,3547,33.34,33.38,33.2901,33.3,3547,0.0,1.0
2023-12-27,33.368,33.368,33.3,33.3,2718,33.368,33.368,33.3,33.3,2718,0.0,1.0
2023-12-28,33.3761,33.41,33.35,33.41,209,33.3761,33.41,33.35,33.41,209,0.0,1.0
2023-12-29,33.4046,33.4046,33.35,33.36,1626,33.4046,33.4046,33.35,33.36,1626,0.0,1.0
2024-01-02,33.3699,33.4,33.32,33.34,2244,33.3699,33.4,33.32,33.34,2244,0.0,1.0
2024-01-03,33.3298,33.35,33.295,33.2995,1822,33.3298,33.35,33.295,33.2995,1822,0.0,1.0
2024-01-04,33.3146,33.3495,33.3146,33.3495,325,33.3146,33.3495,33.3146,33.3495,325,0.0,1.0
2024-01-05,33.3594,33.4027,33.31,33.385,8223,33.3594,33.4027,33.31,33.385,8223,0.0,1.0
2024-01-08,33.4613,33.4613,33.37,33.4083,1047,33.4613,33.4613,33.37,33.4083,1047,0.0,1.0
2024-01-09,33.4597,33.4597,33.4,33.4,2012,33.4597,33.4597,33.4,33.4,2012,0.0,1.0
2024-01-10,33.52,33.52,33.431,33.431,6778,33.52,33.52,33.431,33.431,6778,0.0,1.0
2024-01-11,33.5008,33.5008,33.46,33.46,1298,33.5008,33.5008,33.46,33.46,1298,0.0,1.0
2024-01-12,33.5246,33.5246,33.48,33.49,7805,33.5246,33.5246,33.48,33.49,7805,0.0,1.0
2024-01-16,33.47,33.47,33.47,33.47,375,33.47,33.47,33.47,33.47,375,0.0,1.0
2024-01-17,33.44,33.465,33.43,33.44,4424,33.44,33.465,33.43,33.44,4424,0.0,1.0
2024-01-18,33.5298,33.5298,33.45,33.45,988,33.5298,33.5298,33.45,33.45,988,0.0,1.0
2024-01-19,33.55,33.615,33.51,33.51,5372,33.55,33.615,33.51,33.51,5372,0.0,1.0
2024-01-22,33.57,33.6,33.57,33.6,4132,33.57,33.6,33.57,33.6,4132,0.0,1.0
2024-01-23,33.59,33.66,33.58,33.58,15799,33.59,33.66,33.58,33.58,15799,0.0,1.0
2024-01-24,33.6298,33.69,33.61,33.69,2773,33.6298,33.69,33.61,33.69,2773,0.0,1.0
2024-01-25,33.61,33.685,33.6,33.6,10780,33.61,33.685,33.6,33.6,10780,0.0,1.0
2024-01-26,33.6449,33.6449,33.6012,33.6012,477,33.6449,33.6449,33.6012,33.6012,477,0.0,1.0
2024-01-29,33.6724,33.6743,33.62,33.63,2855,33.6724,33.6743,33.62,33.63,2855,0.0,1.0
2024-01-30,33.65,33.68,33.64,33.64,1041,33.65,33.68,33.64,33.64,1041,0.0,1.0
2024-01-31,33.62,33.6661,33.6012,33.6661,3183,33.62,33.6661,33.6012,33.6661,3183,0.0,1.0
2024-02-01,33.65,33.675,33.62,33.63,19014,33.65,33.675,33.62,33.63,19014,0.0,1.0
2024-02-02,33.74,33.76,33.66,33.66,75920,33.74,33.76,33.66,33.66,75920,0.0,1.0
2024-02-05,33.7189,33.75,33.67,33.67,3507,33.7189,33.75,33.67,33.67,3507,0.0,1.0
2024-02-06,33.7301,33.75,33.69,33.69,423,33.7301,33.75,33.69,33.69,423,0.0,1.0
2024-02-07,33.79,33.79,33.6918,33.71,8221,33.79,33.79,33.6918,33.71,8221,0.0,1.0
2024-02-08,33.745,33.78,33.7395,33.7395,951,33.745,33.78,33.7395,33.7395,951,0.0,1.0
2024-02-09,33.77,33.775,33.715,33.72,943,33.77,33.775,33.715,33.72,943,0.0,1.0
2024-02-12,33.765,33.77,33.7201,33.77,2749,33.765,33.77,33.7201,33.77,2749,0.0,1.0
2024-02-13,33.7496,33.7528,33.7104,33.73,1824,33.7496,33.7528,33.7104,33.73,1824,0.0,1.0
2024-02-14,33.74,33.786,33.74,33.77,11531,33.74,33.786,33.74,33.77,11531,0.0,1.0
2024-02-15,33.7848,33.81,33.73,33.7339,9227,33.7848,33.81,33.73,33.7339,9227,0.0,1.0
2024-02-16,33.8048,33.855,33.77,33.78,8006,33.8048,33.855,33.77,33.78,8006,0.0,1.0
2024-02-20,33.7998,33.8,33.73,33.73,3427,33.7998,33.8,33.73,33.73,3427,0.0,1.0
2024-02-21,33.85,33.85,33.765,33.77,112888,33.85,33.85,33.765,33.77,112888,0.0,1.0
2024-02-22,33.87,33.87,33.7701,33.79,18076,33.87,33.87,33.7701,33.79,18076,0.0,1.0
2024-02-23,33.8398,33.88,33.83,33.83,1125,33.8398,33.88,33.83,33.83,1125,0.0,1.0
2024-02-26,33.8448,33.8448,33.81,33.81,362,33.8448,33.8448,33.81,33.81,362,0.0,1.0
2024-02-27,33.8498,33.88,33.82,33.85,1445,33.8498,33.88,33.82,33.85,1445,0.0,1.0
2024-02-28,33.8465,33.8465,33.81,33.82,4264,33.8465,33.8465,33.81,33.82,4264,0.0,1.0
2024-02-29,33.89,33.89,33.8,33.8,21948,33.89,33.89,33.8,33.8,21948,0.0,1.0
2024-03-01,33.9,33.9299,33.84,33.91,30470,33.9,33.9299,33.84,33.91,30470,0.0,1.0
2024-03-04,33.91,33.9293,33.82,33.84,14774,33.91,33.9293,33.82,33.84,14774,0.0,1.0
2024-03-05,33.91,33.9296,33.85,33.91,10275,33.91,33.9296,33.85,33.91,10275,0.0,1.0
2024-03-06,33.91,33.9205,33.885,33.9001,26448,33.91,33.9205,33.885,33.9001,26448,0.0,1.0
2024-03-07,33.92,33.93,33.84,33.84,33760,33.92,33.93,33.84,33.84,33760,0.0,1.0
2024-03-08,33.93,33.93,33.87,33.93,393014,33.93,33.93,33.87,33.93,393014,0.0,1.0
2024-03-11,33.9,33.93,33.9,33.93,21553,33.9,33.93,33.9,33.93,21553,0.0,1.0
2024-03-12,33.94,33.9599,33.915,33.93,45226,33.94,33.9599,33.915,33.93,45226,0.0,1.0
2024-03-13,33.95,33.96,33.89,33.94,57381,33.95,33.96,33.89,33.94,57381,0.0,1.0
2024-03-14,33.95,33.97,33.9151,33.94,82131,33.95,33.97,33.9151,33.94,82131,0.0,1.0
2024-03-15,33.9543,33.98,33.93,33.96,903460,33.9543,33.98,33.93,33.96,903460,0.0,1.0
2024-03-18,34.08,34.16,34.05,34.09,867231,34.08,34.16,34.05,34.09,867231,0.0,1.0
2024-03-19,34.18,34.191,33.99,34.03,883054,34.18,34.191,33.99,34.03,883054,0.0,1.0
2024-03-20,34.28,34.34,34.1397,34.2,1492525,34.28,34.34,34.1397,34.2,1492525,0.0,1.0
2024-03-21,34.38,34.46,34.24,34.46,983351,34.38,34.46,34.24,34.46,983351,0.0,1.0
2024-03-22,34.35,34.41,34.3006,34.4,179724,34.35,34.41,34.3006,34.4,179724,0.0,1.0
2024-03-25,34.25,34.35,34.21,34.21,296744,34.25,34.35,34.21,34.21,296744,0.0,1.0
2024-03-26,34.27,34.39,34.27,34.39,150728,34.27,34.39,34.27,34.39,150728,0.0,1.0
2024-03-27,34.41,34.47,34.25,34.47,255316,34.41,34.47,34.25,34.47,255316,0.0,1.0
2024-03-28,34.42,34.46,34.37,34.44,244461,34.42,34.46,34.37,34.44,244461,0.0,1.0
2024-04-01,34.39,34.45,34.32,34.43,324692,34.39,34.45,34.32,34.43,324692,0.0,1.0
2024-04-02,34.3,34.3,34.18,34.25,389923,34.3,34.3,34.18,34.25,389923,0.0,1.0
2024-04-03,34.3,34.36,34.24,34.25,118752,34.3,34.36,34.24,34.25,118752,0.0,1.0
2024-04-04,34.09,34.44,34.0837,34.43,98016,34.09,34.44,34.0837,34.43,98016,0.0,1.0
2024-04-05,34.28,34.34,34.1329,34.15,71354,34.28,34.34,34.1329,34.15,71354,0.0,1.0
2024-04-08,34.28,34.33,34.24,34.29,77534,34.28,34.33,34.24,34.29,77534,0.0,1.0
2024-04-09,34.45,34.51,34.115,34.39,156977,34.45,34.51,34.115,34.39,156977,0.0,1.0
2024-04-10,34.12,34.178,34.0501,34.13,335913,34.12,34.178,34.0501,34.13,335913,0.0,1.0
2024-04-11,34.25,34.3,34.01,34.2,78874,34.25,34.3,34.01,34.2,78874,0.0,1.0
2024-04-12,34.02,34.25,33.92,34.25,166506,34.02,34.25,33.92,34.25,166506,0.0,1.0
2024-04-15,33.8,34.18,33.72,34.18,64437,33.8,34.18,33.72,34.18,64437,0.0,1.0
2024-04-16,33.77,33.87,33.7122,33.76,300964,33.77,33.87,33.7122,33.76,300964,0.0,1.0
2024-04-17,33.67,33.85,33.61,33.815,71455,33.67,33.85,33.61,33.815,71455,0.0,1.0
2024-04-18,33.63,33.7682,33.5799,33.7,33516,33.63,33.7682,33.5799,33.7,33516,0.0,1.0
2024-04-19,33.48,33.64,33.42,33.64,137980,33.48,33.64,33.42,33.64,137980,0.0,1.0
2024-04-22,33.67,33.77,33.515,33.5937,73535,33.67,33.77,33.515,33.5937,73535,0.0,1.0
2024-04-23,33.92,33.92,33.72,33.76,149878,33.92,33.92,33.72,33.76,149878,0.0,1.0
2024-04-24,33.9,33.96,33.7995,33.94,295665,33.9,33.96,33.7995,33.94,295665,0.0,1.0
2024-04-25,33.8,33.82,33.5826,33.66,120000,33.8,33.82,33.5826,33.66,120000,0.0,1.0
2024-04-26,33.9925,34.06,33.92,33.92,469526,33.9925,34.06,33.92,33.92,469526,0.0,1.0
2024-04-29,34.0366,34.09,33.99,34.08,190675,34.0366,34.09,33.99,34.08,190675,0.0,1.0
2024-04-30,33.78,34.06,33.78,34.06,66842,33.78,34.06,33.78,34.06,66842,0.0,1.0
2024-05-01,33.7372,33.98,33.6706,33.76,208665,33.7372,33.98,33.6706,33.76,208665,0.0,1.0
2024-05-02,33.89,33.93,33.74,33.8,50844,33.89,33.93,33.74,33.8,50844,0.0,1.0
2024-05-03,34.145,34.17,34.0175,34.08,48043,34.145,34.17,34.0175,34.08,48043,0.0,1.0
2024-05-06,34.33,34.33,34.18,34.19,97668,34.33,34.33,34.18,34.19,97668,0.0,1.0
2024-05-07,34.35,34.38,34.2973,34.37,95432,34.35,34.38,34.2973,34.37,95432,0.0,1.0
2024-05-08,34.35,34.3798,34.26,34.27,125117,34.35,34.3798,34.26,34.27,125117,0.0,1.0
2024-05-09,34.45,34.4599,34.3153,34.35,53216,34.45,34.4599,34.3153,34.35,53216,0.0,1.0
2024-05-10,34.5,34.5402,34.41,34.5402,82690,34.5,34.5402,34.41,34.5402,82690,0.0,1.0
2024-05-13,34.49,34.5246,34.44,34.51,79639,34.49,34.5246,34.44,34.51,79639,0.0,1.0
2024-05-14,34.59,34.61,34.453,34.505,60128,34.59,34.61,34.453,34.505,60128,0.0,1.0
2024-05-15,34.77,34.8099,34.67,34.67,15809,34.77,34.8099,34.67,34.67,15809,0.0,1.0
2024-05-16,34.73,34.86,34.73,34.76,32147,34.73,34.86,34.73,34.76,32147,0.0,1.0
2024-05-17,34.84,34.84,34.72,34.81,46389,34.84,34.84,34.72,34.81,46389,0.0,1.0
2024-05-20,34.79,34.89,34.79,34.79,84403,34.79,34.89,34.79,34.79,84403,0.0,1.0
2024-05-21,34.86,34.9,34.78,34.78,154174,34.86,34.9,34.78,34.78,154174,0.0,1.0
2024-05-22,34.85,34.9,34.75,34.84,208343,34.85,34.9,34.75,34.84,208343,0.0,1.0
2024-05-23,34.72,34.9188,34.6739,34.9188,21519,34.72,34.9188,34.6739,34.9188,21519,0.0,1.0
2024-05-24,34.827,34.87,34.76,34.79,113839,34.827,34.87,34.76,34.79,113839,0.0,1.0
2024-05-28,34.8565,34.92,34.7732,34.92,40528,34.8565,34.92,34.7732,34.92,40528,0.0,1.0
2024-05-29,34.7,34.784,34.7,34.74,6038,34.7,34.784,34.7,34.74,6038,0.0,1.0
2024-05-30,34.6271,34.6976,34.6271,34.66,20928,34.6271,34.6976,34.6271,34.66,20928,0.0,1.0
2024-05-31,34.81,34.81,34.481,34.5899,16591,34.81,34.81,34.481,34.5899,16591,0.0,1.0
2024-06-03,34.785,34.8515,34.6209,34.8515,55295,34.785,34.8515,34.6209,34.8515,55295,0.0,1.0
2024-06-04,34.8,34.87,34.725,34.7999,8052,34.8,34.87,34.725,34.7999,8052,0.0,1.0
2024-06-05,35.02,35.04,34.9,34.92,14138,35.02,35.04,34.9,34.92,14138,0.0,1.0
2024-06-06,35.01,35.045,34.9401,35.045,19007,35.01,35.045,34.9401,35.045,19007,0.0,1.0
2024-06-07,35.034,35.085,35.0027,35.0027,11549,35.034,35.085,35.0027,35.0027,11549,0.0,1.0
2024-06-10,35.0584,35.065,34.95,34.96,4080,35.0584,35.065,34.95,34.96,4080,0.0,1.0
2024-06-11,35.1,35.1,34.955,34.955,14314,35.1,35.1,34.955,34.955,14314,0.0,1.0
2024-06-12,35.27,35.3452,35.2,35.25,57160,35.27,35.3452,35.2,35.25,57160,0.0,1.0
2024-06-13,35.27,35.3266,35.19,35.3,11487,35.27,35.3266,35.19,35.3,11487,0.0,1.0
2024-06-14,35.2918,35.3099,35.2105,35.22,9789,35.2918,35.3099,35.2105,35.22,9789,0.0,1.0
2024-06-17,35.4314,35.4859,35.26,35.27,3868,35.4314,35.4859,35.26,35.27,3868,0.0,1.0
2024-06-18,35.4784,35.48,35.42,35.47,27519,35.4784,35.48,35.42,35.47,27519,0.0,1.0
2024-06-20,35.4,35.528,35.37,35.48,16312,35.4,35.528,35.37,35.48,16312,0.0,1.0
2024-06-21,35.4,35.4468,35.3519,35.36,18060,35.4,35.4468,35.3519,35.36,18060,0.0,1.0
2024-06-24,35.39,35.475,35.39,35.39,25845,35.39,35.475,35.39,35.39,25845,0.0,1.0
2024-06-25,35.42,35.47,35.37,35.4269,23914,35.42,35.47,35.37,35.4269,23914,0.0,1.0
2024-06-26,35.49,35.49,35.39,35.43,13447,35.49,35.49,35.39,35.43,13447,0.0,1.0
2024-06-27,35.4879,35.5299,35.44,35.45,4475,35.4879,35.5299,35.44,35.45,4475,0.0,1.0
2024-06-28,35.44,35.6001,35.44,35.56,40146,35.44,35.6001,35.44,35.56,40146,0.0,1.0
2024-07-01,35.5318,35.5318,35.41,35.48,21521,35.5318,35.5318,35.41,35.48,21521,0.0,1.0
2024-07-02,35.6347,35.64,35.5,35.5,53778,35.6347,35.64,35.5,35.5,53778,0.0,1.0
2024-07-03,35.68,35.7099,35.63,35.63,3778,35.68,35.7099,35.63,35.63,3778,0.0,1.0
2024-07-05,35.7975,35.7975,35.71,35.72,3211,35.7975,35.7975,35.71,35.72,3211,0.0,1.0
2024-07-08,35.8067,35.82,35.77,35.79,3543,35.8067,35.82,35.77,35.79,3543,0.0,1.0
2024-07-09,35.8226,35.8635,35.8,35.81,26929,35.8226,35.8635,35.8,35.81,26929,0.0,1.0
2024-07-10,35.9625,35.9625,35.82,35.83,28742,35.9625,35.9625,35.82,35.83,28742,0.0,1.0
2024-07-11,35.8571,35.964,35.821,35.95,7733,35.8571,35.964,35.821,35.95,7733,0.0,1.0
2024-07-12,35.9416,36.04,35.89,35.89,12166,35.9416,36.04,35.89,35.89,12166,0.0,1.0
2024-07-15,35.9607,36.05,35.9309,35.97,12643,35.9607,36.05,35.9309,35.97,12643,0.0,1.0
2024-07-16,36.04,36.0599,35.9801,36.03,72307,36.04,36.0599,35.9801,36.03,72307,0.0,1.0
2024-07-17,35.83,35.91,35.82,35.88,13871,35.83,35.91,35.82,35.88,13871,0.0,1.0
2024-07-18,35.735,35.8973,35.695,35.85,6973,35.735,35.8973,35.695,35.85,6973,0.0,1.0
2024-07-19,35.66,35.76,35.59,35.7,36789,35.66,35.76,35.59,35.7,36789,0.0,1.0
2024-07-22,35.8228,35.8573,35.72,35.74,30516,35.8228,35.8573,35.72,35.74,30516,0.0,1.0
2024-07-23,35.7844,35.875,35.7844,35.845,135550,35.7844,35.875,35.7844,35.845,135550,0.0,1.0
2024-07-24,35.3994,35.64,35.3994,35.64,33277,35.3994,35.64,35.3994,35.64,33277,0.0,1.0
2024-07-25,35.331,35.5174,35.32,35.43,4109,35.331,35.5174,35.32,35.43,4109,0.0,1.0
2024-07-26,35.4988,35.58,35.42,35.455,15031,35.4988,35.58,35.42,35.455,15031,0.0,1.0
2024-07-29,35.5507,35.6099,35.46,35.54,30643,35.5507,35.6099,35.46,35.54,30643,0.0,1.0
2024-07-30,35.49,35.59,35.33,35.59,11259,35.49,35.59,35.33,35.59,11259,0.0,1.0
2024-07-31,35.76,35.781,35.65,35.7,11605,35.76,35.781,35.65,35.7,11605,0.0,1.0
2024-08-01,35.4788,35.82,35.35,35.82,35991,35.4788,35.82,35.35,35.82,35991,0.0,1.0
2024-08-02,35.121,35.26,35.0,35.26,2602,35.121,35.26,35.0,35.26,2602,0.0,1.0
2024-08-05,34.56,34.8993,34.2699,34.2699,304718,34.56,34.8993,34.2699,34.2699,304718,0.0,1.0
2024-08-06,34.87,35.14,34.7199,34.73,296267,34.87,35.14,34.7199,34.73,296267,0.0,1.0
2024-08-07,34.6499,35.1322,34.6499,35.072,20011,34.6499,35.1322,34.6499,35.072,20011,0.0,1.0
2024-08-08,35.0961,35.125,34.825,34.8475,12697,35.0961,35.125,34.825,34.8475,12697,0.0,1.0
2024-08-09,35.2324,35.26,35.0588,35.06,21993,35.2324,35.26,35.0588,35.06,21993,0.0,1.0
2024-08-12,35.2552,35.345,35.2206,35.33,25702,35.2552,35.345,35.2206,35.33,25702,0.0,1.0
2024-08-13,35.5702,35.589,35.38,35.38,9787,35.5702,35.589,35.38,35.38,9787,0.0,1.0
2024-08-14,35.6767,35.685,35.5607,35.5607,14267,35.6767,35.685,35.5607,35.5607,14267,0.0,1.0
2024-08-15,35.9151,35.93,35.82,35.84,21278,35.9151,35.93,35.82,35.84,21278,0.0,1.0
2024-08-16,35.9853,36.0099,35.925,35.93,14930,35.9853,36.0099,35.925,35.93,14930,0.0,1.0
2024-08-19,36.1,36.1,35.96,35.96,26791,36.1,36.1,35.96,35.96,26791,0.0,1.0
2024-08-20,36.0949,36.1699,36.06,36.1699,154372,36.0949,36.1699,36.06,36.1699,154372,0.0,1.0
2024-08-21,36.1434,36.16,36.08,36.15,120619,36.1434,36.16,36.08,36.15,120619,0.0,1.0
2024-08-22,35.98,36.195,35.96,36.17,19566,35.98,36.195,35.96,36.17,19566,0.0,1.0
2024-08-23,36.18,36.21,36.125,36.1352,31790,36.18,36.21,36.125,36.1352,31790,0.0,1.0
2024-08-26,36.17,36.26,36.1389,36.21,19452,36.17,36.26,36.1389,36.21,19452,0.0,1.0
2024-08-27,36.2249,36.228,36.145,36.145,13736,36.2249,36.228,36.145,36.145,13736,0.0,1.0
2024-08-28,36.1372,36.2699,36.02,36.19,8487,36.1372,36.2699,36.02,36.19,8487,0.0,1.0
2024-08-29,36.14,36.266,36.14,36.1416,8642,36.14,36.266,36.14,36.1416,8642,0.0,1.0
2024-08-30,36.31,36.31,36.1116,36.25,10898,36.31,36.31,36.1116,36.25,10898,0.0,1.0
2024-09-03,35.91,36.19,35.9,36.19,9301,35.91,36.19,35.9,36.19,9301,0.0,1.0
2024-09-04,35.9078,35.97,35.82,35.92,37409,35.9078,35.97,35.82,35.92,37409,0.0,1.0
2024-09-05,35.8439,35.94,35.79,35.87,17653,35.8439,35.94,35.79,35.87,17653,0.0,1.0
2024-09-06,35.5449,35.9,35.51,35.85,3734,35.5449,35.9,35.51,35.85,3734,0.0,1.0
2024-09-09,35.76,35.805,35.63,35.73,13171,35.76,35.805,35.63,35.73,13171,0.0,1.0
2024-09-10,35.8674,35.8799,35.7225,35.8799,8491,35.8674,35.8799,35.7225,35.8799,8491,0.0,1.0
2024-09-11,36.0575,36.0575,35.552,35.84,8469,36.0575,36.0575,35.552,35.84,8469,0.0,1.0
2024-09-12,36.171,36.182,36.02,36.03,6517,36.171,36.182,36.02,36.03,6517,0.0,1.0
2024-09-13,36.3046,36.3046,36.25,36.28,3838,36.3046,36.3046,36.25,36.28,3838,0.0,1.0
2024-09-16,36.3093,36.3093,36.22,36.27,11839,36.3093,36.3093,36.22,36.27,11839,0.0,1.0
2024-09-17,36.3116,36.3999,36.2736,36.34,12111,36.3116,36.3999,36.2736,36.34,12111,0.0,1.0
2024-09-18,36.2992,36.42,36.25,36.28,8270,36.2992,36.42,36.25,36.28,8270,0.0,1.0
2024-09-19,36.5612,36.6,36.46,36.55,4685,36.5612,36.6,36.46,36.55,4685,0.0,1.0
2024-09-20,36.53,36.551,36.47,36.51,17151,36.53,36.551,36.47,36.51,17151,0.0,1.0
2024-09-23,36.5898,36.59,36.5401,36.55,43607,36.5898,36.59,36.5401,36.55,43607,0.0,1.0
2024-09-24,36.62,36.64,36.5705,36.64,344050,36.62,36.64,36.5705,36.64,344050,0.0,1.0
2024-09-25,36.6059,36.65,36.58,36.65,178570,36.6059,36.65,36.58,36.65,178570,0.0,1.0
2024-09-26,36.6702,36.7,36.61,36.68,29293,36.6702,36.7,36.61,36.68,29293,0.0,1.0
2024-09-27,36.6394,36.7,36.6394,36.7,25987,36.6394,36.7,36.6394,36.7,25987,0.0,1.0
2024-09-30,36.7171,36.7171,36.5503,36.58,15804,36.7171,36.7171,36.5503,36.58,15804,0.0,1.0
2024-10-01,36.5689,36.6,36.4902,36.53,55177,36.5689,36.6,36.4902,36.53,55177,0.0,1.0
2024-10-02,36.5706,36.5801,36.5,36.5,26562,36.5706,36.5801,36.5,36.5,26562,0.0,1.0
2024-10-03,36.49,36.56,36.46,36.56,6600,36.49,36.56,36.46,36.56,6600,0.0,1.0
2024-10-04,36.6776,36.6776,36.52,36.61,6758,36.6776,36.6776,36.52,36.61,6758,0.0,1.0
2024-10-07,36.5101,36.639,36.47,36.6343,112935,36.5101,36.639,36.47,36.6343,112935,0.0,1.0
2024-10-08,36.6769,36.6769,36.54,36.56,34404,36.6769,36.6769,36.54,36.56,34404,0.0,1.0
2024-10-09,36.75,36.75,36.65,36.65,4834,36.75,36.75,36.65,36.65,4834,0.0,1.0
2024-10-10,36.7375,36.755,36.6901,36.72,6202,36.7375,36.755,36.6901,36.72,6202,0.0,1.0
2024-10-11,36.8177,36.8177,36.71,36.71,16792,36.8177,36.8177,36.71,36.71,16792,0.0,1.0
2024-10-14,36.88,36.9209,36.8616,36.87,26454,36.88,36.9209,36.8616,36.87,26454,0.0,1.0
2024-10-15,36.8,36.925,36.8,36.925,12254,36.8,36.925,36.8,36.925,12254,0.0,1.0
2024-10-16,36.8897,36.9028,36.79,36.86,7437,36.8897,36.9028,36.79,36.86,7437,0.0,1.0
2024-10-17,36.9098,36.9611,36.87,36.94,29397,36.9098,36.9611,36.87,36.94,29397,0.0,1.0
2024-10-18,36.98,36.9929,36.94,36.98,9232,36.98,36.9929,36.94,36.98,9232,0.0,1.0
2024-10-21,36.93,36.96,36.88,36.96,14455,36.93,36.96,36.88,36.96,14455,0.0,1.0
2024-10-22,36.994,36.995,36.88,36.88,56460,36.994,36.995,36.88,36.88,56460,0.0,1.0
2024-10-23,36.82,36.9599,36.75,36.89,125852,36.82,36.9599,36.75,36.89,125852,0.0,1.0
2024-10-24,36.87,36.91,36.81,36.88,19466,36.87,36.91,36.81,36.88,19466,0.0,1.0
2024-10-25,36.8854,37.0,36.87,36.99,36766,36.8854,37.0,36.87,36.99,36766,0.0,1.0
2024-10-28,36.93,37.0099,36.9,36.99,21806,36.93,37.0099,36.9,36.99,21806,0.0,1.0
2024-10-29,36.94,36.97,36.87,36.9,21636,36.94,36.97,36.87,36.9,21636,0.0,1.0
2024-10-30,36.89,36.96,36.89,36.93,3822,36.89,36.96,36.89,36.93,3822,0.0,1.0
2024-10-31,36.67,36.83,36.63,36.83,27539,36.67,36.83,36.63,36.83,27539,0.0,1.0
2024-11-01,36.68,36.824,36.68,36.75,24388,36.68,36.824,36.68,36.75,24388,0.0,1.0
2024-11-04,36.69,36.7629,36.64,36.66,29060,36.69,36.7629,36.64,36.66,29060,0.0,1.0
2024-11-05,36.86,36.88,36.75,36.75,241078,36.86,36.88,36.75,36.75,241078,0.0,1.0
2024-11-06,37.2,37.2173,37.1,37.1,32202,37.2,37.2173,37.1,37.1,32202,0.0,1.0
2024-11-07,37.29,37.3089,37.24,37.24,5654,37.29,37.3089,37.24,37.24,5654,0.0,1.0
2024-11-08,37.34,37.381,37.34,37.35,9015,37.34,37.381,37.34,37.35,9015,0.0,1.0
2024-11-11,37.3552,37.41,37.33,37.37,25191,37.3552,37.41,37.33,37.37,25191,0.0,1.0
2024-11-12,37.34,37.4,37.31,37.34,31193,37.34,37.4,37.31,37.34,31193,0.0,1.0
2024-11-13,37.35,37.41,37.3207,37.41,58209,37.35,37.41,37.3207,37.41,58209,0.0,1.0
2024-11-14,37.3,37.36,37.3,37.35,26749,37.3,37.36,37.3,37.35,26749,0.0,1.0
2024-11-15,37.14,37.24,37.12,37.24,55415,37.14,37.24,37.12,37.24,55415,0.0,1.0
2024-11-18,37.2353,37.2788,37.16,37.17,58508,37.2353,37.2788,37.16,37.17,58508,0.0,1.0
2024-11-19,37.26,37.31,37.16,37.16,51738,37.26,37.31,37.16,37.16,51738,0.0,1.0
2024-11-20,37.31,37.33,37.14,37.33,34707,37.31,37.33,37.14,37.33,34707,0.0,1.0
2024-11-21,37.29,37.37,37.18,37.37,9299,37.29,37.37,37.18,37.37,9299,0.0,1.0
2024-11-22,37.4,37.4,37.3,37.3,11537,37.4,37.4,37.3,37.3,11537,0.0,1.0
2024-11-25,37.49,37.49,37.3704,37.47,14420,37.49,37.49,37.3704,37.47,14420,0.0,1.0
2024-11-26,37.5053,37.5181,37.44,37.44,12273,37.5053,37.5181,37.44,37.44,12273,0.0,1.0
2024-11-27,37.53,37.5399,37.4398,37.5399,23049,37.53,37.5399,37.4398,37.5399,23049,0.0,1.0
2024-11-29,37.58,37.58,37.52,37.52,828,37.58,37.58,37.52,37.52,828,0.0,1.0
2024-12-02,37.57,37.6161,37.5507,37.56,3232,37.57,37.6161,37.5507,37.56,3232,0.0,1.0
2024-12-03,37.64,37.64,37.5401,37.61,27005,37.64,37.64,37.5401,37.61,27005,0.0,1.0
2024-12-04,37.62,37.66,37.59,37.66,23179,37.62,37.66,37.59,37.66,23179,0.0,1.0
2024-12-05,37.6,37.64,37.6,37.62,7062,37.6,37.64,37.6,37.62,7062,0.0,1.0
2024-12-06,37.64,37.7085,37.6103,37.68,3619,37.64,37.7085,37.6103,37.68,3619,0.0,1.0
2024-12-09,37.611,37.69,37.5955,37.69,14267,37.611,37.69,37.5955,37.69,14267,0.0,1.0
2024-12-10,37.5956,37.6357,37.57,37.61,11385,37.5956,37.6357,37.57,37.61,11385,0.0,1.0
2024-12-11,37.6847,37.7,37.62,37.65,16622,37.6847,37.7,37.62,37.65,16622,0.0,1.0
2024-12-12,37.6451,37.66,37.62,37.655,29092,37.6451,37.66,37.62,37.655,29092,0.0,1.0
2024-12-13,37.65,37.72,37.6,37.72,79753,37.65,37.72,37.6,37.72,79753,0.0,1.0
2024-12-16,37.6747,37.71,37.63,37.71,13999,37.6747,37.71,37.63,37.71,13999,0.0,1.0
2024-12-17,37.67,37.67,37.6,37.66,14826,37.67,37.67,37.6,37.66,14826,0.0,1.0
2024-12-18,37.2852,37.71,37.2852,37.61,72331,37.2852,37.71,37.2852,37.61,72331,0.0,1.0
2024-12-19,37.2333,37.375,37.21,37.375,345481,37.2333,37.375,37.21,37.375,345481,0.0,1.0
2024-12-20,37.4084,37.5269,37.14,37.16,323438,37.4084,37.5269,37.14,37.16,323438,0.0,1.0
2024-12-23,37.55,37.5699,37.37,37.44,61366,37.55,37.5699,37.37,37.44,61366,0.0,1.0
2024-12-24,37.75,37.75,37.58,37.63,180491,37.75,37.75,37.58,37.63,180491,0.0,1.0
2024-12-26,37.75,37.75,37.63,37.71,464441,37.75,37.75,37.63,37.71,464441,0.0,1.0
2024-12-27,37.65,37.7,37.5,37.7,10649,37.65,37.7,37.5,37.7,10649,0.0,1.0
2024-12-30,37.54,37.56,37.4,37.5,10276,37.54,37.56,37.4,37.5,10276,0.0,1.0
2024-12-31,37.4608,37.57,37.42,37.57,2283,37.4608,37.57,37.42,37.57,2283,0.0,1.0
2025-01-02,37.43,37.55,37.34,37.55,19887,37.43,37.55,37.34,37.55,19887,0.0,1.0
2025-01-03,37.68,37.68,37.5,37.53,8176,37.68,37.68,37.5,37.53,8176,0.0,1.0
2025-01-06,37.69,37.7998,37.6601,37.73,29864,37.69,37.7998,37.6601,37.73,29864,0.0,1.0
2025-01-07,37.54,37.72,37.51,37.72,8020,37.54,37.72,37.51,37.72,8020,0.0,1.0
2025-01-08,37.555,37.58,37.4518,37.5,7929,37.555,37.58,37.4518,37.5,7929,0.0,1.0
2025-01-10,37.38,37.6,37.31,37.45,60654,37.38,37.6,37.31,37.45,60654,0.0,1.0
2025-01-13,37.4331,37.4331,37.24,37.24,6138,37.4331,37.4331,37.24,37.24,6138,0.0,1.0
2025-01-14,37.43,37.5341,37.3508,37.5,76970,37.43,37.5341,37.3508,37.5,76970,0.0,1.0
2025-01-15,37.73,37.7562,37.66,37.66,18120,37.73,37.7562,37.66,37.66,18120,0.0,1.0
2025-01-16,37.77,37.81,37.72,37.81,11374,37.77,37.81,37.72,37.81,11374,0.0,1.0
2025-01-17,37.9099,37.9262,37.83,37.83,28334,37.9099,37.9262,37.83,37.83,28334,0.0,1.0
2025-01-21,37.96,38.01,37.79,37.79,18455,37.96,38.01,37.79,37.79,18455,0.0,1.0
2025-01-22,38.0207,38.067,37.9834,38.05,15891,38.0207,38.067,37.9834,38.05,15891,0.0,1.0
2025-01-23,38.0581,38.0581,37.99,38.05,10356,38.0581,38.0581,37.99,38.05,10356,0.0,1.0
2025-01-24,38.0501,38.11,38.02,38.11,8791,38.0501,38.11,38.02,38.11,8791,0.0,1.0
2025-01-27,37.9,37.9,37.8412,37.88,2438,37.9,37.9,37.8412,37.88,2438,0.0,1.0
2025-01-28,38.0166,38.0445,37.91,37.99,12536,38.0166,38.0445,37.91,37.99,12536,0.0,1.0
2025-01-29,37.9896,38.05,37.9507,38.05,11861,37.9896,38.05,37.9507,38.05,11861,0.0,1.0
2025-01-30,38.06,38.0999,37.97,38.01,94270,38.06,38.0999,37.97,38.01,94270,0.0,1.0
2025-01-31,38.0032,38.13,38.0,38.13,6776,38.0032,38.13,38.0,38.13,6776,0.0,1.0
2025-02-03,37.9249,37.9599,37.78,37.78,22842,37.9249,37.9599,37.78,37.78,22842,0.0,1.0
2025-02-04,38.05,38.05,37.93,37.98,6555,38.05,38.05,37.93,37.98,6555,0.0,1.0
2025-02-05,38.1,38.1,37.97,38.04,22271,38.1,38.1,37.97,38.04,22271,0.0,1.0
2025-02-06,38.16,40.34,38.0609,38.15,12306,38.16,40.34,38.0609,38.15,12306,0.0,1.0
2025-02-07,38.01,38.1639,37.9912,38.1,9628,38.01,38.1639,37.9912,38.1,9628,0.0,1.0
2025-02-10,38.1348,38.177,38.09,38.09,3344,38.1348,38.177,38.09,38.09,3344,0.0,1.0
2025-02-11,38.146,38.19,38.1,38.18,21395,38.146,38.19,38.1,38.18,21395,0.0,1.0
2025-02-12,38.1449,38.1899,38.0601,38.12,17265,38.1449,38.1899,38.0601,38.12,17265,0.0,1.0
2025-02-13,38.2534,38.27,38.14,38.21,16182,38.2534,38.27,38.14,38.21,16182,0.0,1.0
2025-02-14,38.32,38.32,38.2,38.27,32274,38.32,38.32,38.2,38.27,32274,0.0,1.0
2025-02-18,38.2622,38.3,38.2201,38.23,33797,38.2622,38.3,38.2201,38.23,33797,0.0,1.0
2025-02-19,38.3019,38.3496,38.2316,38.26,15570,38.3019,38.3496,38.2316,38.26,15570,0.0,1.0
2025-02-20,38.2849,38.34,38.239,38.34,17776,38.2849,38.34,38.239,38.34,17776,0.0,1.0
2025-02-21,38.1598,38.31,38.14,38.3,8895,38.1598,38.31,38.14,38.3,8895,0.0,1.0
2025-02-24,38.11,38.25,38.09,38.25,28989,38.11,38.25,38.09,38.25,28989,0.0,1.0
2025-02-25,38.0527,38.18,37.98,38.18,64438,38.0527,38.18,37.98,38.18,64438,0.0,1.0
2025-02-26,38.07,38.16,38.02,38.11,17745,38.07,38.16,38.02,38.11,17745,0.0,1.0
2025-02-27,37.88,38.2199,37.87,38.2199,20974,37.88,38.2199,37.87,38.2199,20974,0.0,1.0
2025-02-28,38.08,38.09,37.78,37.92,66686,38.08,38.09,37.78,37.92,66686,0.0,1.0
2025-03-03,37.77,38.12,37.68,38.08,36312,37.77,38.12,37.68,38.08,36312,0.0,1.0
2025-03-04,37.6225,37.82,37.46,37.73,277693,37.6225,37.82,37.46,37.73,277693,0.0,1.0
2025-03-05,37.84,37.8799,37.47,37.65,32744,37.84,37.8799,37.47,37.65,32744,0.0,1.0
2025-03-06,37.4445,37.76,37.35,37.62,16808,37.4445,37.76,37.35,37.62,16808,0.0,1.0
2025-03-07,37.65,37.659,37.2,37.44,17226,37.65,37.659,37.2,37.44,17226,0.0,1.0
2025-03-10,36.908,37.34,36.631,37.34,47654,36.908,37.34,36.631,37.34,47654,0.0,1.0
2025-03-11,36.7275,37.0,36.57,36.88,17076,36.7275,37.0,36.57,36.88,17076,0.0,1.0
2025-03-12,36.87,37.0338,36.605,36.99,36462,36.87,37.0338,36.605,36.99,36462,0.0,1.0
2025-03-13,36.34,36.78,36.275,36.78,8487,36.34,36.78,36.275,36.78,8487,0.0,1.0
2025-03-14,37.07,37.07,36.64,36.64,126221,37.07,37.07,36.64,36.64,126221,0.0,1.0
2025-03-17,37.44,37.5628,37.07,37.09,94041,37.44,37.5628,37.07,37.09,94041,0.0,1.0
2025-03-18,36.983,37.07,36.88,36.8808,46734,36.983,37.07,36.88,36.8808,46734,0.0,1.0
2025-03-19,37.3532,37.5718,37.05,37.06,33454,37.3532,37.5718,37.05,37.06,33454,0.0,1.0
2025-03-20,37.3052,37.62,37.17,37.17,145809,37.3052,37.62,37.17,37.17,145809,0.0,1.0
2025-03-21,37.35,37.35,36.92,37.0,2167668,37.35,37.35,36.92,37.0,2167668,0.0,1.0
2025-03-24,37.6347,37.69,37.54,37.63,629454,37.6347,37.69,37.54,37.63,629454,0.0,1.0
2025-03-25,37.71,37.72,37.605,37.68,327819,37.71,37.72,37.605,37.68,327819,0.0,1.0
2025-03-26,37.39,37.69,37.39,37.68,133205,37.39,37.69,37.39,37.68,133205,0.0,1.0
2025-03-27,37.45,37.568,37.375,37.45,68718,37.45,37.568,37.375,37.45,68718,0.0,1.0
2025-03-28,37.0521,37.3995,37.0403,37.31,67805,37.0521,37.3995,37.0403,37.31,67805,0.0,1.0
2025-03-31,37.2,37.2289,36.82,36.91,75997,37.2,37.2289,36.82,36.91,75997,0.0,1.0
2025-04-01,37.27,37.3199,37.01,37.1999,192672,37.27,37.3199,37.01,37.1999,192672,0.0,1.0
2025-04-02,37.39,37.425,37.08,37.08,73779,37.39,37.425,37.08,37.08,73779,0.0,1.0
2025-04-03,36.47,36.87,36.47,36.75,109374,36.47,36.87,36.47,36.75,109374,0.0,1.0
2025-04-04,35.19,36.01,35.154,35.9,119708,35.19,36.01,35.154,35.9,119708,0.0,1.0
2025-04-07,35.15,35.4,34.19,34.49,247108,35.15,35.4,34.19,34.49,247108,0.0,1.0
2025-04-08,34.83,35.94,34.49,35.72,163989,34.83,35.94,34.49,35.72,163989,0.0,1.0
2025-04-09,36.48,36.6599,34.5463,34.615,56071,36.48,36.6599,34.5463,34.615,56071,0.0,1.0
2025-04-10,35.8,36.22,35.325,36.22,542578,35.8,36.22,35.325,36.22,542578,0.0,1.0
2025-04-11,36.2,36.2,35.58,35.8,53589,36.2,36.2,35.58,35.8,53589,0.0,1.0
2025-04-14,36.45,36.6,36.23,36.6,66097,36.45,36.6,36.23,36.6,66097,0.0,1.0
2025-04-15,36.41,36.5585,36.3401,36.45,50812,36.41,36.5585,36.3401,36.45,50812,0.0,1.0
2025-04-16,35.87,36.2878,35.73,36.1,26673,35.87,36.2878,35.73,36.1,26673,0.0,1.0
2025-04-17,35.99,36.1292,35.845892,36.03,11718,35.99,36.1292,35.845892,36.03,11718,0.0,1.0
2025-04-21,35.52,35.79,35.2903,35.79,30382,35.52,35.79,35.2903,35.79,30382,0.0,1.0
2025-04-22,36.02,36.05,35.75,35.79,42547,36.02,36.05,35.75,35.79,42547,0.0,1.0
2025-04-23,36.24,36.6205,36.19,36.41,94300,36.24,36.6205,36.19,36.41,94300,0.0,1.0
2025-04-24,36.72,36.72,36.3599,36.36,52648,36.72,36.72,36.3599,36.36,52648,0.0,1.0
2025-04-25,36.87,36.8899,36.6901,36.76,30934,36.87,36.8899,36.6901,36.76,30934,0.0,1.0
2025-04-28,36.91,36.91,36.67,36.91,16080,36.91,36.91,36.67,36.91,16080,0.0,1.0
2025-04-29,36.99,37.02,36.83,36.83,32002,36.99,37.02,36.83,36.83,32002,0.0,1.0
2025-04-30,36.97,37.03,36.53,36.76,20261,36.97,37.03,36.53,36.76,20261,0.0,1.0
2025-05-01,37.03,37.2899,37.03,37.2,26117,37.03,37.2899,37.03,37.2,26117,0.0,1.0
2025-05-02,37.36,37.41,37.2505,37.2505,28624,37.36,37.41,37.2505,37.2505,28624,0.0,1.0
2025-05-05,37.24,37.35,37.1601,37.18,117845,37.24,37.35,37.1601,37.18,117845,0.0,1.0
2025-05-06,37.15,37.2,37.05,37.105,15376,37.15,37.2,37.05,37.105,15376,0.0,1.0
2025-05-07,37.19,37.2445,36.9938,37.2,26746,37.19,37.2445,36.9938,37.2,26746,0.0,1.0
2025-05-08,37.32,37.47,37.1803,37.38,27639,37.32,37.47,37.1803,37.38,27639,0.0,1.0
2025-05-09,37.35,37.4164,37.2501,37.37,26364,37.35,37.4164,37.2501,37.37,26364,0.0,1.0
2025-05-12,37.88,37.88,37.7158,37.88,14760,37.88,37.88,37.7158,37.88,14760,0.0,1.0
2025-05-13,38.0239,38.09,37.97,38.0199,20660,38.0239,38.09,37.97,38.0199,20660,0.0,1.0
2025-05-14,38.07,38.11,37.9701,38.11,15459,38.07,38.11,37.9701,38.11,15459,0.0,1.0
2025-05-15,38.21,38.22,37.95,38.01,31620,38.21,38.22,37.95,38.01,31620,0.0,1.0
2025-05-16,38.19,38.25,38.11,38.22,23681,38.19,38.25,38.11,38.22,23681,0.0,1.0
2025-05-19,38.27,38.27,38.0,38.0,303523,38.27,38.27,38.0,38.0,303523,0.0,1.0
2025-05-20,38.14,38.1925,38.1,38.13,214458,38.14,38.1925,38.1,38.13,214458,0.0,1.0
2025-05-21,37.96,38.2064,37.88,37.99,56650,37.96,38.2064,37.88,37.99,56650,0.0,1.0
2025-05-22,38.01,38.08,37.85,37.895,92816,38.01,38.08,37.85,37.895,92816,0.0,1.0
2025-05-23,37.83,37.88,37.7491,37.77,15953,37.83,37.88,37.7491,37.77,15953,0.0,1.0
2025-05-27,38.11,38.19,37.93,37.93,25707,38.11,38.19,37.93,37.93,25707,0.0,1.0
2025-05-28,38.1,38.22,38.0786,38.22,22717,38.1,38.22,38.0786,38.22,22717,0.0,1.0
2025-05-29,38.1103,38.26,38.0201,38.26,19113,38.1103,38.26,38.0201,38.26,19113,0.0,1.0
2025-05-30,38.1499,38.1499,37.9674,38.07,3790,38.1499,38.1499,37.9674,38.07,3790,0.0,1.0
2025-06-02,38.2159,38.27,38.06,38.1128,14311,38.2159,38.27,38.06,38.1128,14311,0.0,1.0
2025-06-03,38.3093,38.3799,38.21,38.23,10778,38.3093,38.3799,38.21,38.23,10778,0.0,1.0
2025-06-04,38.38,38.41,38.2701,38.355,84479,38.38,38.41,38.2701,38.355,84479,0.0,1.0
2025-06-05,38.3,38.44,38.21,38.42,18624,38.3,38.44,38.21,38.42,18624,0.0,1.0
2025-06-06,38.38,38.47,38.3633,38.46,17777,38.38,38.47,38.3633,38.46,17777,0.0,1.0
2025-06-09,38.415,38.4809,38.3801,38.4119,24878,38.415,38.4809,38.3801,38.4119,24878,0.0,1.0
2025-06-10,38.53,38.55,38.37,38.37,11043,38.53,38.55,38.37,38.37,11043,0.0,1.0
2025-06-11,38.45,38.54,38.4301,38.48,10186,38.45,38.54,38.4301,38.48,10186,0.0,1.0
2025-06-12,38.57,38.57,38.4101,38.46,19747,38.57,38.57,38.4101,38.46,19747,0.0,1.0
2025-06-13,38.26,38.49,38.26,38.44,11246,38.26,38.49,38.26,38.44,11246,0.0,1.0
2025-06-16,38.46,38.55,38.43,38.44,17028,38.46,38.55,38.43,38.44,17028,0.0,1.0
2025-06-17,38.33,38.505,38.32,38.445,16912,38.33,38.505,38.32,38.445,16912,0.0,1.0
2025-06-18,38.35,38.4814,38.3216,38.35,71764,38.35,38.4814,38.3216,38.35,71764,0.0,1.0
2025-06-20,38.34,38.54,38.31,38.54,27571,38.34,38.54,38.31,38.54,27571,0.0,1.0
2025-06-23,38.57,38.57,38.37,38.43,27263,38.57,38.57,38.37,38.43,27263,0.0,1.0
2025-06-24,38.7,38.78,38.62,38.74,61005,38.7,38.78,38.62,38.74,61005,0.0,1.0
2025-06-25,38.69,38.74,38.6801,38.73,245894,38.69,38.74,38.6801,38.73,245894,0.0,1.0
2025-06-26,38.8662,38.8662,38.76,38.84,12405,38.8662,38.8662,38.76,38.84,12405,0.0,1.0
2025-06-27,38.9084,38.91,38.82,38.85,31465,38.9084,38.91,38.82,38.85,31465,0.0,1.0
2025-06-30,38.95,39.02,38.8701,39.02,20324,38.95,39.02,38.8701,39.02,20324,0.0,1.0
2025-07-01,39.0,39.03,38.88,39.03,52904,39.0,39.03,38.88,39.03,52904,0.0,1.0
2025-07-02,38.99,39.05,38.91,38.97,68949,38.99,39.05,38.91,38.97,68949,0.0,1.0
2025-07-03,39.095,39.1399,39.06,39.11,21689,39.095,39.1399,39.06,39.11,21689,0.0,1.0
2025-07-07,38.99,39.05,38.93,38.98,6417,38.99,39.05,38.93,38.98,6417,0.0,1.0
2025-07-08,39.0155,39.08,38.9696,39.08,3820,39.0155,39.08,38.9696,39.08,3820,0.0,1.0
2025-07-09,39.15,39.15,39.04,39.13,17720,39.15,39.15,39.04,39.13,17720,0.0,1.0
2025-07-10,39.12,39.17,39.05,39.06,82376,39.12,39.17,39.05,39.06,82376,0.0,1.0
2025-07-11,39.1,39.1101,39.05,39.05,61359,39.1,39.1101,39.05,39.05,61359,0.0,1.0
2025-07-14,39.17,39.17,39.08,39.13,33719,39.17,39.17,39.08,39.13,33719,0.0,1.0
2025-07-15,39.05,39.1699,39.05,39.15,15335,39.05,39.1699,39.05,39.15,15335,0.0,1.0
2025-07-16,39.16,39.16,39.03,39.16,8090,39.16,39.16,39.03,39.16,8090,0.0,1.0
2025-07-17,39.25,39.25,39.11,39.17,34383,39.25,39.25,39.11,39.17,34383,0.0,1.0
2025-07-18,39.17,39.26,39.15,39.26,36464,39.17,39.26,39.15,39.26,36464,0.0,1.0
2025-07-21,39.25,39.3,39.19,39.3,55469,39.25,39.3,39.19,39.3,55469,0.0,1.0
2025-07-22,39.22,39.28,39.1601,39.28,27026,39.22,39.28,39.1601,39.28,27026,0.0,1.0
2025-07-23,39.32,39.3228,39.24,39.27,30419,39.32,39.3228,39.24,39.27,30419,0.0,1.0
2025-07-24,39.33,39.3954,39.33,39.33,27975,39.33,39.3954,39.33,39.33,27975,0.0,1.0
2025-07-25,39.44,39.44,39.36,39.43,4818,39.44,39.44,39.36,39.43,4818,0.0,1.0
2025-07-28,39.4,39.4378,39.39,39.41,41559,39.4,39.4378,39.39,39.41,41559,0.0,1.0
2025-07-29,39.38,39.4628,39.3601,39.42,158669,39.38,39.4628,39.3601,39.42,158669,0.0,1.0
2025-07-30,39.3746,39.46,39.31,39.46,12625,39.3746,39.46,39.31,39.46,12625,0.0,1.0
2025-07-31,39.33,39.46,39.33,39.43,12490,39.33,39.46,39.33,39.43,12490,0.0,1.0
2025-08-01,39.18,39.29,39.08,39.29,10832,39.18,39.29,39.08,39.29,10832,0.0,1.0
2025-08-04,39.35,39.352,39.28,39.28,8873,39.35,39.352,39.28,39.28,8873,0.0,1.0
2025-08-05,39.34,39.43,39.27,39.43,25832,39.34,39.43,39.27,39.43,25832,0.0,1.0
2025-08-06,39.4,39.43,39.31,39.36,27541,39.4,39.43,39.31,39.36,27541,0.0,1.0
2025-08-07,39.4044,39.48,39.35,39.47,20509,39.4044,39.48,39.35,39.47,20509,0.0,1.0
2025-08-08,39.49,39.515,39.45,39.49,15485,39.49,39.515,39.45,39.49,15485,0.0,1.0
2025-08-11,39.47,39.54,39.46,39.54,192507,39.47,39.54,39.46,39.54,192507,0.0,1.0
2025-08-12,39.6,39.6,39.53,39.58,10308,39.6,39.6,39.53,39.58,10308,0.0,1.0
2025-08-13,39.6449,39.65,39.6,39.64,73393,39.6449,39.65,39.6,39.64,73393,0.0,1.0
2025-08-14,39.6452,39.66,39.58,39.58,42040,39.6452,39.66,39.58,39.58,42040,0.0,1.0
2025-08-15,39.6148,39.66,39.61,39.66,23649,39.6148,39.66,39.61,39.66,23649,0.0,1.0
2025-08-18,39.6253,39.6253,39.58,39.58,3755,39.6253,39.6253,39.58,39.58,3755,0.0,1.0
2025-08-19,39.61,39.66,39.5403,39.66,18312,39.61,39.66,39.5403,39.66,18312,0.0,1.0
2025-08-20,39.59,39.6,39.47,39.6,14929,39.59,39.6,39.47,39.6,14929,0.0,1.0
2025-08-21,39.52,39.53,39.4549,39.51,20696,39.52,39.53,39.4549,39.51,20696,0.0,1.0
2025-08-22,39.69,39.72,39.53,39.53,88499,39.69,39.72,39.53,39.53,88499,0.0,1.0
2025-08-25,39.6714,39.7099,39.6511,39.7099,25309,39.6714,39.7099,39.6511,39.7099,25309,0.0,1.0
2025-08-26,39.71,39.71,39.65,39.71,23677,39.71,39.71,39.65,39.71,23677,0.0,1.0
2025-08-27,39.71,39.7699,39.69,39.69,44573,39.71,39.7699,39.69,39.69,44573,0.0,1.0
2025-08-28,39.7648,39.7648,39.72,39.73,13897,39.7648,39.7648,39.72,39.73,13897,0.0,1.0
2025-08-29,39.72,39.8,39.6871,39.75,19717,39.72,39.8,39.6871,39.75,19717,0.0,1.0
2025-09-02,39.62,39.62,39.53,39.55,31011,39.62,39.62,39.53,39.55,31011,0.0,1.0
2025-09-03,39.69,39.7025,39.65,39.67,6768,39.69,39.7025,39.65,39.67,6768,0.0,1.0
2025-09-04,39.7924,39.7924,39.74,39.76,14196,39.7924,39.7924,39.74,39.76,14196,0.0,1.0
2025-09-05,39.7912,39.9,39.7334,39.9,20958,39.7912,39.9,39.7334,39.9,20958,0.0,1.0
2025-09-08,39.86,39.92,39.82,39.92,25457,39.86,39.92,39.82,39.92,25457,0.0,1.0
2025-09-09,39.85,39.8974,39.82,39.88,37594,39.85,39.8974,39.82,39.88,37594,0.0,1.0
2025-09-10,39.87,39.94,39.86,39.94,11911,39.87,39.94,39.86,39.94,11911,0.0,1.0
2025-09-11,39.99,39.99,39.91,39.98,18165,39.99,39.99,39.91,39.98,18165,0.0,1.0
2025-09-12,39.96,39.98,39.95,39.95,13809,39.96,39.98,39.95,39.95,13809,0.0,1.0
2025-09-15,40.0,40.02,39.96,40.02,8480,40.0,40.02,39.96,40.02,8480,0.0,1.0
2025-09-16,39.9649,39.99,39.96,39.98,24116,39.9649,39.99,39.96,39.98,24116,0.0,1.0
2025-09-17,39.97,40.0,39.9,39.97,14620,39.97,40.0,39.9,39.97,14620,0.0,1.0
2025-09-18,40.0,40.06,40.0,40.06,4686,40.0,40.06,40.0,40.06,4686,0.0,1.0
2025-09-19,40.045,40.11,40.0,40.11,32708,40.045,40.11,40.0,40.11,32708,0.0,1.0
2025-09-22,40.06,40.07,39.97,39.97,19519,40.06,40.07,39.97,39.97,19519,0.0,1.0
2025-09-23,40.02,40.08,39.99,40.05,21241,40.02,40.08,39.99,40.05,21241,0.0,1.0
2025-09-24,40.05,40.08,39.97,40.08,113531,40.05,40.08,39.97,40.08,113531,0.0,1.0
2025-09-25,39.9849,40.01,39.9209,39.97,46957,39.9849,40.01,39.9209,39.97,46957,0.0,1.0
2025-09-26,40.05,40.0659,39.99,40.03,27041,40.05,40.0659,39.99,40.03,27041,0.0,1.0
2025-09-29,40.08,40.13,40.07,40.13,14339,40.08,40.13,40.07,40.13,14339,0.0,1.0
2025-09-30,40.1,40.1183,40.0507,40.11,62623,40.1,40.1183,40.0507,40.11,62623,0.0,1.0
2025-10-01,40.14,40.165,40.08,40.11,74431,40.14,40.165,40.08,40.11,74431,0.0,1.0
2025-10-02,40.15,40.16,40.1,40.16,59529,40.15,40.16,40.1,40.16,59529,0.0,1.0
2025-10-03,40.17,40.23,40.12,40.23,77705,40.17,40.23,40.12,40.23,77705,0.0,1.0
2025-10-06,40.17,40.21,40.13,40.13,105636,40.17,40.21,40.13,40.13,105636,0.0,1.0
2025-10-07,40.13,40.19,40.12,40.15,23524,40.13,40.19,40.12,40.15,23524,0.0,1.0
2025-10-08,40.1849,40.2,40.14,40.14,63910,40.1849,40.2,40.14,40.14,63910,0.0,1.0
2025-10-09,40.1849,40.2,40.15,40.16,28886,40.1849,40.2,40.15,40.16,28886,0.0,1.0
2025-10-10,39.91,40.225,39.91,40.18,36645,39.91,40.225,39.91,40.18,36645,0.0,1.0
2025-10-13,40.09,40.13,40.05,40.05,21109,40.09,40.13,40.05,40.05,21109,0.0,1.0
2025-10-14,40.06,40.1333,39.91,39.93,21921,40.06,40.1333,39.91,39.93,21921,0.0,1.0
2025-10-15,40.13,40.17,40.02,40.11,16955,40.13,40.17,40.02,40.11,16955,0.0,1.0
2025-10-16,40.0201,40.17,39.94,40.17,15560,40.0201,40.17,39.94,40.17,15560,0.0,1.0
2025-10-17,40.07,40.1109,39.98,40.0723,13088,40.07,40.1109,39.98,40.0723,13088,0.0,1.0
2025-10-20,40.262,40.262,40.14,40.14,22138,40.262,40.262,40.14,40.14,22138,0.0,1.0
2025-10-21,40.2499,40.27,40.21,40.27,34903,40.2499,40.27,40.21,40.27,34903,0.0,1.0
2025-10-22,40.2106,40.3089,40.12,40.3087,13201,40.2106,40.3089,40.12,40.3087,13201,0.0,1.0
2025-10-23,40.2612,40.275,40.18,40.25,15277,40.2612,40.275,40.18,40.25,15277,0.0,1.0
2025-10-24,40.3392,40.3599,40.3205,40.3307,258542,40.3392,40.3599,40.3205,40.3307,258542,0.0,1.0
2025-10-27,40.4049,40.43,40.37,40.43,20590,40.4049,40.43,40.37,40.43,20590,0.0,1.0
2025-10-28,40.3849,40.46,40.38,40.46,12852,40.3849,40.46,40.38,40.46,12852,0.0,1.0
2025-10-29,40.34,40.4499,40.34,40.44,32893,40.34,40.4499,40.34,40.44,32893,0.0,1.0
2025-10-30,40.34,40.47,40.31,40.47,25256,40.34,40.47,40.31,40.47,25256,0.0,1.0
2025-10-31,40.31,40.36,40.3,40.35,28736,40.31,40.36,40.3,40.35,28736,0.0,1.0
2025-11-03,40.3398,40.3894,40.31,40.37,5176,40.3398,40.3894,40.31,40.37,5176,0.0,1.0
2025-11-04,40.2885,40.3299,40.24,40.25,44381,40.2885,40.3299,40.24,40.25,44381,0.0,1.0
2025-11-05,40.3455,40.3999,40.27,40.27,12377,40.3455,40.3999,40.27,40.27,12377,0.0,1.0
2025-11-06,40.32,40.36,40.22,40.36,14851,40.32,40.36,40.22,40.36,14851,0.0,1.0
2025-11-07,40.2651,40.29,40.13,40.17,18331,40.2651,40.29,40.13,40.17,18331,0.0,1.0
2025-11-10,40.39,40.4565,40.35,40.37,4506,40.39,40.4565,40.35,40.37,4506,0.0,1.0
2025-11-11,40.4481,40.45,40.37,40.37,12636,40.4481,40.45,40.37,40.37,12636,0.0,1.0
2025-11-12,40.47,40.49,40.39,40.49,4509,40.47,40.49,40.39,40.49,4509,0.0,1.0
2025-11-13,40.283,40.44,40.283,40.44,16997,40.283,40.44,40.283,40.44,16997,0.0,1.0
2025-11-14,40.3225,40.3385,40.18,40.18,3890,40.3225,40.3385,40.18,40.18,3890,0.0,1.0
2025-11-17,40.21,40.35,40.18,40.2,24012,40.21,40.35,40.18,40.2,24012,0.0,1.0
2025-11-18,40.1368,40.2,40.07,40.2,11598,40.1368,40.2,40.07,40.2,11598,0.0,1.0
2025-11-19,40.1766,40.22,40.1007,40.17,9545,40.1766,40.22,40.1007,40.17,9545,0.0,1.0
2025-11-20,40.0157,40.35,40.0157,40.35,3284,40.0157,40.35,40.0157,40.35,3284,0.0,1.0
2025-11-21,40.1438,40.22,40.01,40.12,8353,40.1438,40.22,40.01,40.12,8353,0.0,1.0
2025-11-24,40.3502,40.3502,40.23,40.25,10254,40.3502,40.3502,40.23,40.25,10254,0.0,1.0
2025-11-25,40.4515,40.4515,40.315,40.3489,5528,40.4515,40.4515,40.315,40.3489,5528,0.0,1.0
2025-11-26,40.55,40.55,40.47,40.47,34142,40.55,40.55,40.47,40.47,34142,0.0,1.0