date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-22,30.22,30.285,30.1401,30.25,1183119,30.22,30.285,30.1401,30.25,1183119,0.0,1.0
2023-05-23,30.0599,30.1761,29.9495,30.16,279938,30.0599,30.1761,29.9495,30.16,279938,0.0,1.0
2023-05-24,29.9,30.06,29.8001,30.06,172363,29.9,30.06,29.8001,30.06,172363,0.0,1.0
2023-05-25,30.06,30.16,29.895,30.07,413536,30.06,30.16,29.895,30.07,413536,0.0,1.0
2023-05-26,30.3099,30.31,30.05,30.11,449368,30.3099,30.31,30.05,30.11,449368,0.0,1.0
2023-05-30,30.2325,30.37,30.1801,30.37,95722,30.2325,30.37,30.1801,30.37,95722,0.0,1.0
2023-05-31,30.1858,30.22,30.065,30.22,68585,30.1858,30.22,30.065,30.22,68585,0.0,1.0
2023-06-01,30.36,30.4052,30.1001,30.23,65208,30.36,30.4052,30.1001,30.23,65208,0.0,1.0
2023-06-02,30.5448,30.6,30.38,30.39,137238,30.5448,30.6,30.38,30.39,137238,0.0,1.0
2023-06-05,30.526,30.64,30.473,30.64,72800,30.526,30.64,30.473,30.64,72800,0.0,1.0
2023-06-06,30.63,30.8134,30.4949,30.64,1008770,30.63,30.8134,30.4949,30.64,1008770,0.0,1.0
2023-06-07,30.56,30.808,30.45,30.66,40103,30.56,30.808,30.45,30.66,40103,0.0,1.0
2023-06-08,30.68,30.705,30.5,30.66,77226,30.68,30.705,30.5,30.66,77226,0.0,1.0
2023-06-09,30.6562,30.76,30.62,30.73,90669,30.6562,30.76,30.62,30.73,90669,0.0,1.0
2023-06-12,30.7877,30.83,30.62,30.67,179661,30.7877,30.83,30.62,30.67,179661,0.0,1.0
2023-06-13,30.91,31.045,30.81,30.88,89190,30.91,31.045,30.81,30.88,89190,0.0,1.0
2023-06-14,30.91,30.99,30.785,30.93,57475,30.91,30.99,30.785,30.93,57475,0.0,1.0
2023-06-15,31.05,31.11,30.875,30.875,83451,31.05,31.11,30.875,30.875,83451,0.0,1.0
2023-06-16,31.03,31.17,30.9801,31.17,156807,31.03,31.17,30.9801,31.17,156807,0.0,1.0
2023-06-20,30.88,31.0,30.831,31.0,64130,30.88,31.0,30.831,31.0,64130,0.0,1.0
2023-06-21,30.8832,30.94,30.81,30.83,463163,30.8832,30.94,30.81,30.83,463163,0.0,1.0
2023-06-22,30.9279,30.9279,30.81,30.87,12088,30.9279,30.9279,30.81,30.87,12088,0.0,1.0
2023-06-23,30.8507,30.9199,30.806,30.89,9713,30.8507,30.9199,30.806,30.89,9713,0.0,1.0
2023-06-26,30.7951,30.92,30.77,30.89,11761,30.7951,30.92,30.77,30.89,11761,0.0,1.0
2023-06-27,30.96,31.02,30.86,30.86,7993,30.96,31.02,30.86,30.86,7993,0.0,1.0
2023-06-28,30.9611,31.019,30.935,30.96,18252,30.9611,31.019,30.935,30.96,18252,0.0,1.0
2023-06-29,31.0135,31.03,30.9301,31.03,7885,31.0135,31.03,30.9301,31.03,7885,0.0,1.0
2023-06-30,31.237,31.27,31.1,31.1,7832,31.237,31.27,31.1,31.1,7832,0.0,1.0
2023-07-03,31.2311,31.25,31.2311,31.25,400,31.2311,31.25,31.2311,31.25,400,0.0,1.0
2023-07-05,31.2049,31.3,31.1601,31.249,6196,31.2049,31.3,31.1601,31.249,6196,0.0,1.0
2023-07-06,31.0658,31.095,30.9001,30.985,19679,31.0658,31.095,30.9001,30.985,19679,0.0,1.0
2023-07-07,31.0563,31.1688,31.04,31.11,11418,31.0563,31.1688,31.04,31.11,11418,0.0,1.0
2023-07-10,31.0866,31.13,31.04,31.07,11645,31.0866,31.13,31.04,31.07,11645,0.0,1.0
2023-07-11,31.2037,31.21,31.1,31.21,4461,31.2037,31.21,31.1,31.21,4461,0.0,1.0
2023-07-12,31.335,31.42,31.3068,31.42,13696,31.335,31.42,31.3068,31.42,13696,0.0,1.0
2023-07-13,31.47,31.47,31.3401,31.4444,5891,31.47,31.47,31.3401,31.4444,5891,0.0,1.0
2023-07-14,31.4078,31.4699,31.4078,31.43,2762,31.4078,31.4699,31.4078,31.43,2762,0.0,1.0
2023-07-17,31.43,31.49,31.38,31.38,3984,31.43,31.49,31.38,31.38,3984,0.0,1.0
2023-07-18,31.52,31.5799,31.4994,31.4994,6923,31.52,31.5799,31.4994,31.4994,6923,0.0,1.0
2023-07-19,31.5905,31.66,31.5905,31.66,4492,31.5905,31.66,31.5905,31.66,4492,0.0,1.0
2023-07-20,31.46,31.61,31.46,31.61,9236,31.46,31.61,31.46,31.61,9236,0.0,1.0
2023-07-21,31.46,31.61,31.46,31.61,2369,31.46,31.61,31.46,31.61,2369,0.0,1.0
2023-07-24,31.5542,31.609,31.5542,31.609,711,31.5542,31.609,31.5542,31.609,711,0.0,1.0
2023-07-25,31.6007,31.64,31.572,31.64,5167,31.6007,31.64,31.572,31.64,5167,0.0,1.0
2023-07-26,31.5532,31.6299,31.52,31.6299,4262,31.5532,31.6299,31.52,31.6299,4262,0.0,1.0
2023-07-27,31.4917,31.7,31.4917,31.66,1789,31.4917,31.7,31.4917,31.66,1789,0.0,1.0
2023-07-28,31.6448,31.7,31.58,31.7,25693,31.6448,31.7,31.58,31.7,25693,0.0,1.0
2023-07-31,31.6306,31.6999,31.581,31.6101,2657,31.6306,31.6999,31.581,31.6101,2657,0.0,1.0
2023-08-01,31.624,31.6599,31.541,31.541,6771,31.624,31.6599,31.541,31.541,6771,0.0,1.0
2023-08-02,31.37,31.52,31.37,31.45,5604,31.37,31.52,31.37,31.45,5604,0.0,1.0
2023-08-03,31.35,31.44,31.29,31.29,6937,31.35,31.44,31.29,31.29,6937,0.0,1.0
2023-08-04,31.3314,31.52,31.3314,31.43,2368,31.3314,31.52,31.3314,31.43,2368,0.0,1.0
2023-08-07,31.4409,31.4409,31.4,31.43,1515,31.4409,31.4409,31.4,31.43,1515,0.0,1.0
2023-08-08,31.3834,31.3834,31.25,31.31,3607,31.3834,31.3834,31.25,31.31,3607,0.0,1.0
2023-08-09,31.316,31.3901,31.29,31.37,5284,31.316,31.3901,31.29,31.37,5284,0.0,1.0
2023-08-10,31.2889,31.45,31.24,31.24,7416,31.2889,31.45,31.24,31.24,7416,0.0,1.0
2023-08-11,31.3509,31.36,31.24,31.31,11211,31.3509,31.36,31.24,31.31,11211,0.0,1.0
2023-08-14,31.3838,31.4099,31.31,31.32,7491,31.3838,31.4099,31.31,31.32,7491,0.0,1.0
2023-08-15,31.2332,31.31,31.19,31.265,350037,31.2332,31.31,31.19,31.265,350037,0.0,1.0
2023-08-16,31.1397,31.27,31.13,31.27,18848,31.1397,31.27,31.13,31.27,18848,0.0,1.0
2023-08-17,31.0108,31.1698,30.97,31.1101,2596,31.0108,31.1698,30.97,31.1101,2596,0.0,1.0
2023-08-18,31.0094,31.01,30.9,30.9,28540,31.0094,31.01,30.9,30.9,28540,0.0,1.0
2023-08-21,31.1298,31.1298,30.98,31.1,13260,31.1298,31.1298,30.98,31.1,13260,0.0,1.0
2023-08-22,31.0855,31.18,31.04,31.13,3230,31.0855,31.18,31.04,31.13,3230,0.0,1.0
2023-08-23,31.2511,31.27,31.08,31.08,9327,31.2511,31.27,31.08,31.08,9327,0.0,1.0
2023-08-24,31.0609,31.17,31.04,31.17,6355,31.0609,31.17,31.04,31.17,6355,0.0,1.0
2023-08-25,31.1691,31.2,30.945,31.0634,7246,31.1691,31.2,30.945,31.0634,7246,0.0,1.0
2023-08-28,31.23,31.2999,31.17,31.19,6086,31.23,31.2999,31.17,31.19,6086,0.0,1.0
2023-08-29,31.44,31.45,31.34,31.34,9457,31.44,31.45,31.34,31.34,9457,0.0,1.0
2023-08-30,31.5411,31.585,31.49,31.56,3373,31.5411,31.585,31.49,31.56,3373,0.0,1.0
2023-08-31,31.53,31.63,31.51,31.51,139293,31.53,31.63,31.51,31.51,139293,0.0,1.0
2023-09-01,31.5809,31.7,31.4901,31.7,12691,31.5809,31.7,31.4901,31.7,12691,0.0,1.0
2023-09-05,31.49,31.5675,31.49,31.5164,812,31.49,31.5675,31.49,31.5164,812,0.0,1.0
2023-09-06,31.413,31.47,31.388,31.45,5450,31.413,31.47,31.388,31.45,5450,0.0,1.0
2023-09-07,31.35,31.36,31.2934,31.2934,6327,31.35,31.36,31.2934,31.2934,6327,0.0,1.0
2023-09-08,31.39,31.44,31.34,31.35,6426,31.39,31.44,31.34,31.35,6426,0.0,1.0
2023-09-11,31.5099,31.57,31.42,31.57,16387,31.5099,31.57,31.42,31.57,16387,0.0,1.0
2023-09-12,31.4,31.52,31.39,31.4767,13226,31.4,31.52,31.39,31.4767,13226,0.0,1.0
2023-09-13,31.44,31.54,31.385,31.54,83871,31.44,31.54,31.385,31.54,83871,0.0,1.0
2023-09-14,31.58,31.61,31.58,31.61,1081,31.58,31.61,31.58,31.61,1081,0.0,1.0
2023-09-15,31.39,31.475,31.39,31.4739,12343,31.39,31.475,31.39,31.4739,12343,0.0,1.0
2023-09-18,31.4,31.45,31.39,31.43,16962,31.4,31.45,31.39,31.43,16962,0.0,1.0
2023-09-19,31.37,31.4,31.2901,31.39,11786,31.37,31.4,31.2901,31.39,11786,0.0,1.0
2023-09-20,31.22,31.4101,31.22,31.41,5278,31.22,31.4101,31.22,31.41,5278,0.0,1.0
2023-09-21,31.0038,31.2,30.99,31.2,24359,31.0038,31.2,30.99,31.2,24359,0.0,1.0
2023-09-22,30.9628,31.095,30.9628,31.08,2043,30.9628,31.095,30.9628,31.08,2043,0.0,1.0
2023-09-25,31.0193,31.0193,30.9302,30.9302,7676,31.0193,31.0193,30.9302,30.9302,7676,0.0,1.0
2023-09-26,30.74,30.84,30.73,30.84,6281,30.74,30.84,30.73,30.84,6281,0.0,1.0
2023-09-27,30.7663,30.79,30.74,30.79,3316,30.7663,30.79,30.74,30.79,3316,0.0,1.0
2023-09-28,30.8899,30.9,30.88,30.9,1398,30.8899,30.9,30.88,30.9,1398,0.0,1.0
2023-09-29,30.8525,30.97,30.85,30.97,474,30.8525,30.97,30.85,30.97,474,0.0,1.0
2023-10-02,30.848,30.89,30.75,30.89,4813,30.848,30.89,30.75,30.89,4813,0.0,1.0
2023-10-03,30.6056,30.777,30.6056,30.777,1821,30.6056,30.777,30.6056,30.777,1821,0.0,1.0
2023-10-04,30.7753,30.7753,30.7753,30.7753,74,30.7753,30.7753,30.7753,30.7753,74,0.0,1.0
2023-10-05,30.7378,30.76,30.6913,30.6913,3259,30.7378,30.76,30.6913,30.6913,3259,0.0,1.0
2023-10-06,30.9716,31.03,30.58,30.65,33833,30.9716,31.03,30.58,30.65,33833,0.0,1.0
2023-10-09,31.0538,31.09,30.84,30.89,6736,31.0538,31.09,30.84,30.89,6736,0.0,1.0
2023-10-10,31.156,31.19,31.05,31.05,2127,31.156,31.19,31.05,31.05,2127,0.0,1.0
2023-10-11,31.2288,31.2288,31.16,31.17,637,31.2288,31.2288,31.16,31.17,637,0.0,1.0
2023-10-12,31.131,31.31,30.885,31.31,3224,31.131,31.31,30.885,31.31,3224,0.0,1.0
2023-10-13,31.0504,31.195,31.02,31.195,5513,31.0504,31.195,31.02,31.195,5513,0.0,1.0
2023-10-16,31.2572,31.2699,31.1979,31.1979,1464,31.2572,31.2699,31.1979,31.1979,1464,0.0,1.0
2023-10-17,31.2276,31.3,31.18,31.3,4110,31.2276,31.3,31.18,31.3,4110,0.0,1.0
2023-10-18,30.9977,31.1,30.9902,31.09,1395,30.9977,31.1,30.9902,31.09,1395,0.0,1.0
2023-10-19,30.9,31.07,30.84,31.07,4226,30.9,31.07,30.84,31.07,4226,0.0,1.0
2023-10-20,30.62,30.76,30.62,30.75,1844,30.62,30.76,30.62,30.75,1844,0.0,1.0
2023-10-23,30.6368,30.7599,30.56,30.56,6831,30.6368,30.7599,30.56,30.56,6831,0.0,1.0
2023-10-24,30.7746,30.84,30.65,30.83,83321,30.7746,30.84,30.65,30.83,83321,0.0,1.0
2023-10-25,30.5101,30.645,30.49,30.59,2733,30.5101,30.645,30.49,30.59,2733,0.0,1.0
2023-10-26,30.26,30.41,30.26,30.3,3410,30.26,30.41,30.26,30.3,3410,0.0,1.0
2023-10-27,30.17,30.34,30.17,30.34,22530,30.17,30.34,30.17,30.34,22530,0.0,1.0
2023-10-30,30.4715,30.4715,30.34,30.36,1883,30.4715,30.4715,30.34,30.36,1883,0.0,1.0
2023-10-31,30.5531,30.5531,30.4007,30.44,1787,30.5531,30.5531,30.4007,30.44,1787,0.0,1.0
2023-11-01,30.7,30.77,30.63,30.63,4638,30.7,30.77,30.63,30.63,4638,0.0,1.0
2023-11-02,31.05,31.09,30.92,30.92,4777,31.05,31.09,30.92,30.92,4777,0.0,1.0
2023-11-03,31.2725,31.2725,31.1918,31.1918,3050,31.2725,31.2725,31.1918,31.1918,3050,0.0,1.0
2023-11-06,31.29,31.7399,31.2,31.34,17563,31.29,31.7399,31.2,31.34,17563,0.0,1.0
2023-11-07,31.3514,31.3831,31.3,31.37,4045,31.3514,31.3831,31.3,31.37,4045,0.0,1.0
2023-11-08,31.3821,31.3821,31.34,31.355,2058,31.3821,31.3821,31.34,31.355,2058,0.0,1.0
2023-11-09,31.2132,31.38,31.2132,31.37,767,31.2132,31.38,31.2132,31.37,767,0.0,1.0
2023-11-10,31.5208,31.5208,31.3358,31.3358,4207,31.5208,31.5208,31.3358,31.3358,4207,0.0,1.0
2023-11-13,31.521,31.54,31.411,31.411,3217,31.521,31.54,31.411,31.411,3217,0.0,1.0
2023-11-14,31.8416,31.89,31.82,31.8201,1772,31.8416,31.89,31.82,31.8201,1772,0.0,1.0
2023-11-15,31.8744,31.9,31.86,31.8642,2952,31.8744,31.9,31.86,31.8642,2952,0.0,1.0
2023-11-16,31.87,31.87,31.8414,31.85,2752,31.87,31.87,31.8414,31.85,2752,0.0,1.0
2023-11-17,31.9305,31.9305,31.89,31.92,746,31.9305,31.9305,31.89,31.92,746,0.0,1.0
2023-11-20,32.06,32.07,31.87,31.87,3220,32.06,32.07,31.87,31.87,3220,0.0,1.0
2023-11-21,32.0361,32.05,31.99,32.02,2982,32.0361,32.05,31.99,32.02,2982,0.0,1.0
2023-11-22,32.1017,32.1017,32.06,32.08,2842,32.1017,32.1017,32.06,32.08,2842,0.0,1.0
2023-11-24,32.1152,32.1152,32.1,32.1,1094,32.1152,32.1152,32.1,32.1,1094,0.0,1.0
2023-11-27,32.1046,32.1399,32.09,32.12,2317,32.1046,32.1399,32.09,32.12,2317,0.0,1.0
2023-11-28,32.1,32.13,32.07,32.13,6467,32.1,32.13,32.07,32.13,6467,0.0,1.0
2023-11-29,32.1101,32.1101,32.07,32.07,444,32.1101,32.1101,32.07,32.07,444,0.0,1.0
2023-11-30,32.177,32.177,32.0692,32.13,732,32.177,32.177,32.0692,32.13,732,0.0,1.0
2023-12-01,32.2793,32.3,32.16,32.16,4569,32.2793,32.3,32.16,32.16,4569,0.0,1.0
2023-12-04,32.1948,32.1948,32.13,32.1566,14015,32.1948,32.1948,32.13,32.1566,14015,0.0,1.0
2023-12-05,32.1806,32.21,32.15,32.15,2232,32.1806,32.21,32.15,32.15,2232,0.0,1.0
2023-12-06,32.1203,32.22,32.1203,32.22,1982,32.1203,32.22,32.1203,32.22,1982,0.0,1.0
2023-12-07,32.2598,32.27,32.2206,32.2206,5225,32.2598,32.27,32.2206,32.2206,5225,0.0,1.0
2023-12-08,32.3,32.35,32.12,32.22,22017,32.3,32.35,32.12,32.22,22017,0.0,1.0
2023-12-11,32.4076,32.4076,32.3606,32.3607,915,32.4076,32.4076,32.3606,32.3607,915,0.0,1.0
2023-12-12,32.4799,32.4799,32.394,32.394,5099,32.4799,32.4799,32.394,32.394,5099,0.0,1.0
2023-12-13,32.6629,32.68,32.488,32.488,4655,32.6629,32.68,32.488,32.488,4655,0.0,1.0
2023-12-14,32.7015,32.7332,32.6408,32.67,10449,32.7015,32.7332,32.6408,32.67,10449,0.0,1.0
2023-12-15,32.7411,32.7699,32.66,32.669,23797,32.7411,32.7699,32.66,32.669,23797,0.0,1.0
2023-12-18,32.8,32.81,32.73,32.79,5654,32.8,32.81,32.73,32.79,5654,0.0,1.0
2023-12-19,32.8102,32.83,32.76,32.7601,9521,32.8102,32.83,32.76,32.7601,9521,0.0,1.0
2023-12-20,32.65,32.8421,32.5,32.8421,25132,32.65,32.8421,32.5,32.8421,25132,0.0,1.0
2023-12-21,32.76,32.76,32.65,32.716,4568,32.76,32.76,32.65,32.716,4568,0.0,1.0
2023-12-22,32.8025,32.815,32.78,32.7913,38132,32.8025,32.815,32.78,32.7913,38132,0.0,1.0
2023-12-26,32.8445,32.8617,32.83,32.83,2127,32.8445,32.8617,32.83,32.83,2127,0.0,1.0
2023-12-27,32.8766,32.88,32.82,32.85,2529,32.8766,32.88,32.82,32.85,2529,0.0,1.0
2023-12-28,32.9133,32.95,32.86,32.86,8547,32.9133,32.95,32.86,32.86,8547,0.0,1.0
2023-12-29,32.9036,32.98,32.84,32.927,6514,32.9036,32.98,32.84,32.927,6514,0.0,1.0
2024-01-02,32.8388,32.85,32.78,32.79,6722,32.8388,32.85,32.78,32.79,6722,0.0,1.0
2024-01-03,32.7341,32.8,32.7341,32.76,2143,32.7341,32.8,32.7341,32.76,2143,0.0,1.0
2024-01-04,32.71,32.78,32.71,32.78,2530,32.71,32.78,32.71,32.78,2530,0.0,1.0
2024-01-05,32.7594,32.794,32.69,32.794,5442,32.7594,32.794,32.69,32.794,5442,0.0,1.0
2024-01-08,32.9498,32.9498,32.82,32.83,2998,32.9498,32.9498,32.82,32.83,2998,0.0,1.0
2024-01-09,32.9448,32.95,32.84,32.85,11157,32.9448,32.95,32.84,32.85,11157,0.0,1.0
2024-01-10,33.007,33.01,32.9548,32.9548,3680,33.007,33.01,32.9548,32.9548,3680,0.0,1.0
2024-01-11,33.0,33.0,32.9,32.94,1563,33.0,33.0,32.9,32.94,1563,0.0,1.0
2024-01-12,33.0496,33.06,33.0,33.05,49037,33.0496,33.06,33.0,33.05,49037,0.0,1.0
2024-01-16,32.97,33.04,32.95,32.99,29229,32.97,33.04,32.95,32.99,29229,0.0,1.0
2024-01-17,32.89,32.93,32.86,32.86,46930,32.89,32.93,32.86,32.86,46930,0.0,1.0
2024-01-18,33.0456,33.07,32.96,32.96,5253,33.0456,33.07,32.96,32.96,5253,0.0,1.0
2024-01-19,33.23,33.23,33.07,33.07,8956,33.23,33.23,33.07,33.07,8956,0.0,1.0
2024-01-22,33.21,33.255,33.2,33.2,15747,33.21,33.255,33.2,33.2,15747,0.0,1.0
2024-01-23,33.33,33.33,33.2,33.2,19635,33.33,33.33,33.2,33.2,19635,0.0,1.0
2024-01-24,33.2961,33.36,33.26,33.31,9274,33.2961,33.36,33.26,33.31,9274,0.0,1.0
2024-01-25,33.3,33.34,33.28,33.29,7250,33.3,33.34,33.28,33.29,7250,0.0,1.0
2024-01-26,33.3449,33.36,33.3,33.3,12656,33.3449,33.36,33.3,33.3,12656,0.0,1.0
2024-01-29,33.37,33.41,33.3,33.3048,7332,33.37,33.41,33.3,33.3048,7332,0.0,1.0
2024-01-30,33.36,33.42,33.36,33.3793,4293,33.36,33.42,33.36,33.3793,4293,0.0,1.0
2024-01-31,33.22,33.28,33.22,33.28,729,33.22,33.28,33.22,33.28,729,0.0,1.0
2024-02-01,33.3666,33.3666,33.295,33.295,679,33.3666,33.3666,33.295,33.295,679,0.0,1.0
2024-02-02,33.4757,33.4757,33.36,33.36,3601,33.4757,33.4757,33.36,33.36,3601,0.0,1.0
2024-02-05,33.4695,33.4695,33.41,33.42,112784,33.4695,33.4695,33.41,33.42,112784,0.0,1.0
2024-02-06,33.4898,33.4898,33.465,33.465,1826,33.4898,33.4898,33.465,33.465,1826,0.0,1.0
2024-02-07,33.5498,33.565,33.5,33.51,6220,33.5498,33.565,33.5,33.51,6220,0.0,1.0
2024-02-08,33.5556,33.5999,33.54,33.5999,857,33.5556,33.5999,33.54,33.5999,857,0.0,1.0
2024-02-09,33.5995,33.61,33.55,33.5726,6478,33.5995,33.61,33.55,33.5726,6478,0.0,1.0
2024-02-12,33.56,33.59,33.56,33.5601,15632,33.56,33.59,33.56,33.5601,15632,0.0,1.0
2024-02-13,33.445,33.51,33.41,33.4996,6491,33.445,33.51,33.41,33.4996,6491,0.0,1.0
2024-02-14,33.543,33.5599,33.49,33.51,3120,33.543,33.5599,33.49,33.51,3120,0.0,1.0
2024-02-15,33.5946,33.5946,33.56,33.585,24241,33.5946,33.5946,33.56,33.585,24241,0.0,1.0
2024-02-16,33.62,33.62,33.57,33.58,75585,33.62,33.62,33.57,33.58,75585,0.0,1.0
2024-02-20,33.5503,33.5799,33.51,33.574,7434,33.5503,33.5799,33.51,33.574,7434,0.0,1.0
2024-02-21,33.59,33.59,33.52,33.56,127461,33.59,33.59,33.52,33.56,127461,0.0,1.0
2024-02-22,33.72,33.72,33.6425,33.67,28298,33.72,33.72,33.6425,33.67,28298,0.0,1.0
2024-02-23,33.7343,33.7343,33.69,33.691,2321,33.7343,33.7343,33.69,33.691,2321,0.0,1.0
2024-02-26,33.739,33.75,33.71,33.75,1539,33.739,33.75,33.71,33.75,1539,0.0,1.0
2024-02-27,33.73,33.75,33.71,33.71,1557,33.73,33.75,33.71,33.71,1557,0.0,1.0
2024-02-28,33.7445,33.75,33.72,33.75,1026,33.7445,33.75,33.72,33.75,1026,0.0,1.0
2024-02-29,33.7694,33.7694,33.6001,33.6001,11773,33.7694,33.7694,33.6001,33.6001,11773,0.0,1.0
2024-03-01,33.8095,33.82,33.78,33.82,3402,33.8095,33.82,33.78,33.82,3402,0.0,1.0
2024-03-04,33.84,33.843,33.78,33.78,144788,33.84,33.843,33.78,33.78,144788,0.0,1.0
2024-03-05,33.79,33.79,33.72,33.76,169674,33.79,33.79,33.72,33.76,169674,0.0,1.0
2024-03-06,33.79,33.805,33.74,33.77,93724,33.79,33.805,33.74,33.77,93724,0.0,1.0
2024-03-07,33.87,33.87,33.76,33.76,104999,33.87,33.87,33.76,33.76,104999,0.0,1.0
2024-03-08,33.8292,33.89,33.79,33.79,8087,33.8292,33.89,33.79,33.79,8087,0.0,1.0
2024-03-11,33.815,33.819,33.75,33.77,1259,33.815,33.819,33.75,33.77,1259,0.0,1.0
2024-03-12,33.8897,33.8897,33.8,33.8,2185,33.8897,33.8897,33.8,33.8,2185,0.0,1.0
2024-03-13,33.86,33.92,33.85,33.855,7227,33.86,33.92,33.85,33.855,7227,0.0,1.0
2024-03-14,33.85,33.88,33.825,33.84,2120,33.85,33.88,33.825,33.84,2120,0.0,1.0
2024-03-15,33.84,33.84,33.825,33.825,2389,33.84,33.84,33.825,33.825,2389,0.0,1.0
2024-03-18,33.86,33.9,33.86,33.86,2560,33.86,33.9,33.86,33.86,2560,0.0,1.0
2024-03-19,33.9,33.9129,33.86,33.9129,20156,33.9,33.9129,33.86,33.9129,20156,0.0,1.0
2024-03-20,33.93,33.945,33.89,33.9002,5876,33.93,33.945,33.89,33.9002,5876,0.0,1.0
2024-03-21,33.93,33.95,33.93,33.93,8515,33.93,33.95,33.93,33.93,8515,0.0,1.0
2024-03-22,33.95,33.96,33.95,33.95,2262,33.95,33.96,33.95,33.95,2262,0.0,1.0
2024-03-25,33.96,33.99,33.95,33.95,4816,33.96,33.99,33.95,33.95,4816,0.0,1.0
2024-03-26,33.96,34.0499,33.96,33.9707,2452,33.96,34.0499,33.96,33.9707,2452,0.0,1.0
2024-03-27,33.98,34.0399,33.93,33.96,12521,33.98,34.0399,33.93,33.96,12521,0.0,1.0
2024-03-28,34.0,34.03,33.98,33.98,5324,34.0,34.03,33.98,33.98,5324,0.0,1.0
2024-04-01,34.0,34.0138,33.98,34.0,3901,34.0,34.0138,33.98,34.0,3901,0.0,1.0
2024-04-02,33.99,33.99,33.78,33.96,1859,33.99,33.99,33.78,33.96,1859,0.0,1.0
2024-04-03,34.0,34.03,33.945,33.945,1460,34.0,34.03,33.945,33.945,1460,0.0,1.0
2024-04-04,33.95,33.985,33.95,33.985,905,33.95,33.985,33.95,33.985,905,0.0,1.0
2024-04-05,33.99,34.04,33.99,34.01,2242,33.99,34.04,33.99,34.01,2242,0.0,1.0
2024-04-08,34.01,34.07,34.01,34.07,1255,34.01,34.07,34.01,34.07,1255,0.0,1.0
2024-04-09,34.02,34.0799,33.98,34.01,3756,34.02,34.0799,33.98,34.01,3756,0.0,1.0
2024-04-10,34.0,34.03,34.0,34.03,1773,34.0,34.03,34.0,34.03,1773,0.0,1.0
2024-04-11,34.0448,34.06,33.975,34.03,4446,34.0448,34.06,33.975,34.03,4446,0.0,1.0
2024-04-12,34.0193,34.055,33.98,34.055,58333,34.0193,34.055,33.98,34.055,58333,0.0,1.0
2024-04-15,33.9692,33.991,33.93,33.991,1345,33.9692,33.991,33.93,33.991,1345,0.0,1.0
2024-04-16,33.9884,34.02,33.9401,33.975,668,33.9884,34.02,33.9401,33.975,668,0.0,1.0
2024-04-17,33.9643,33.984,33.9,33.97,3198,33.9643,33.984,33.9,33.97,3198,0.0,1.0
2024-04-18,33.9694,33.99,33.94,33.9841,5267,33.9694,33.99,33.94,33.9841,5267,0.0,1.0
2024-04-19,33.9293,33.9566,33.885,33.9566,679,33.9293,33.9566,33.885,33.9566,679,0.0,1.0
2024-04-22,34.045,34.05,33.95,33.95,19725,34.045,34.05,33.95,33.95,19725,0.0,1.0
2024-04-23,34.0997,34.0997,34.0614,34.095,3737,34.0997,34.0997,34.0614,34.095,3737,0.0,1.0
2024-04-24,34.1143,34.1143,34.1143,34.1143,38,34.1143,34.1143,34.1143,34.1143,38,0.0,1.0
2024-04-25,34.1043,34.1399,34.02,34.02,1476,34.1043,34.1399,34.02,34.02,1476,0.0,1.0
2024-04-26,34.1594,34.16,34.15,34.16,4711,34.1594,34.16,34.15,34.16,4711,0.0,1.0
2024-04-29,34.1475,34.17,34.1475,34.17,699,34.1475,34.17,34.1475,34.17,699,0.0,1.0
2024-04-30,34.1499,34.19,34.14,34.18,2020,34.1499,34.19,34.14,34.18,2020,0.0,1.0
2024-05-01,33.995,34.19,33.995,34.12,4900,33.995,34.19,33.995,34.12,4900,0.0,1.0
2024-05-02,34.1748,34.1748,34.1748,34.1748,63,34.1748,34.1748,34.1748,34.1748,63,0.0,1.0
2024-05-03,34.2195,34.24,34.2,34.2,2191,34.2195,34.24,34.2,34.2,2191,0.0,1.0
2024-05-06,34.2294,34.25,34.2,34.25,1004,34.2294,34.25,34.2,34.25,1004,0.0,1.0
2024-05-07,34.22,34.29,34.22,34.29,12012,34.22,34.29,34.22,34.29,12012,0.0,1.0
2024-05-08,34.3,34.3,34.2524,34.2524,807,34.3,34.3,34.2524,34.2524,807,0.0,1.0
2024-05-09,34.26,34.3099,34.2201,34.29,2742,34.26,34.3099,34.2201,34.29,2742,0.0,1.0
2024-05-10,34.29,34.31,34.275,34.3,6256,34.29,34.31,34.275,34.3,6256,0.0,1.0
2024-05-13,34.3,34.3,34.27,34.29,77190,34.3,34.3,34.27,34.29,77190,0.0,1.0
2024-05-14,34.3,34.3,34.25,34.26,28870,34.3,34.3,34.25,34.26,28870,0.0,1.0
2024-05-15,34.31,34.34,34.29,34.3,360372,34.31,34.34,34.29,34.3,360372,0.0,1.0
2024-05-16,34.31,34.37,34.26,34.33,128950,34.31,34.37,34.26,34.33,128950,0.0,1.0
2024-05-17,34.33,34.36,34.28,34.36,442642,34.33,34.36,34.28,34.36,442642,0.0,1.0
2024-05-20,34.3987,34.6,34.31,34.4,1058422,34.3987,34.6,34.31,34.4,1058422,0.0,1.0
2024-05-21,34.4287,34.49,34.34,34.38,1460360,34.4287,34.49,34.34,34.38,1460360,0.0,1.0
2024-05-22,34.33,34.51,34.27,34.31,380209,34.33,34.51,34.27,34.31,380209,0.0,1.0
2024-05-23,34.23,34.51,34.1574,34.51,271062,34.23,34.51,34.1574,34.51,271062,0.0,1.0
2024-05-24,34.4,34.43,34.27,34.37,215877,34.4,34.43,34.27,34.37,215877,0.0,1.0
2024-05-28,34.355,34.47,34.27,34.43,211237,34.355,34.47,34.27,34.43,211237,0.0,1.0
2024-05-29,34.26,34.38,34.22,34.25,116108,34.26,34.38,34.22,34.25,116108,0.0,1.0
2024-05-30,34.26,34.26,34.11,34.25,133875,34.26,34.26,34.11,34.25,133875,0.0,1.0
2024-05-31,34.2745,34.41,34.0,34.25,92502,34.2745,34.41,34.0,34.25,92502,0.0,1.0
2024-06-03,34.33,34.5642,34.17,34.42,273662,34.33,34.5642,34.17,34.42,273662,0.0,1.0
2024-06-04,34.37,34.3996,34.24,34.24,189405,34.37,34.3996,34.24,34.24,189405,0.0,1.0
2024-06-05,34.59,34.59,34.3761,34.48,94404,34.59,34.59,34.3761,34.48,94404,0.0,1.0
2024-06-06,34.59,34.65,34.52,34.65,228400,34.59,34.65,34.52,34.65,228400,0.0,1.0
2024-06-07,34.578,34.66,34.49,34.55,125935,34.578,34.66,34.49,34.55,125935,0.0,1.0
2024-06-10,34.63,34.6313,34.46,34.55,101268,34.63,34.6313,34.46,34.55,101268,0.0,1.0
2024-06-11,34.655,34.66,34.47,34.58,108251,34.655,34.66,34.47,34.58,108251,0.0,1.0
2024-06-12,34.7927,34.9,34.74,34.88,169947,34.7927,34.9,34.74,34.88,169947,0.0,1.0
2024-06-13,34.86,34.88,34.72,34.88,83172,34.86,34.88,34.72,34.88,83172,0.0,1.0
2024-06-14,34.84,34.84,34.71,34.8,104398,34.84,34.84,34.71,34.8,104398,0.0,1.0
2024-06-17,34.97,35.01,34.731,34.96,59630,34.97,35.01,34.731,34.96,59630,0.0,1.0
2024-06-18,34.96,35.01,34.92,35.0,67774,34.96,35.01,34.92,35.0,67774,0.0,1.0
2024-06-20,34.96,35.05,34.89,34.99,56718,34.96,35.05,34.89,34.99,56718,0.0,1.0
2024-06-21,34.9,34.98,34.86,34.86,64651,34.9,34.98,34.86,34.86,64651,0.0,1.0
2024-06-24,34.8976,35.0287,34.8901,34.96,1225325,34.8976,35.0287,34.8901,34.96,1225325,0.0,1.0
2024-06-25,34.99,34.99,34.88,34.958,4573,34.99,34.99,34.88,34.958,4573,0.0,1.0
2024-06-26,34.98,35.0,34.88,34.88,11807,34.98,35.0,34.88,34.88,11807,0.0,1.0
2024-06-27,34.995,35.0599,34.95,35.0,3186,34.995,35.0599,34.95,35.0,3186,0.0,1.0
2024-06-28,34.992,35.1243,34.982,35.0563,4175,34.992,35.1243,34.982,35.0563,4175,0.0,1.0
2024-07-01,35.05,35.05,34.935,35.0499,25635,35.05,35.05,34.935,35.0499,25635,0.0,1.0
2024-07-02,35.1259,35.15,34.9801,35.0599,40767,35.1259,35.15,34.9801,35.0599,40767,0.0,1.0
2024-07-03,35.2044,35.24,35.1584,35.173,3793,35.2044,35.24,35.1584,35.173,3793,0.0,1.0
2024-07-05,35.35,35.44,35.18,35.18,29382,35.35,35.44,35.18,35.18,29382,0.0,1.0
2024-07-08,35.315,35.33,35.27,35.29,5166,35.315,35.33,35.27,35.29,5166,0.0,1.0
2024-07-09,35.3363,35.3999,35.298,35.3191,5607,35.3363,35.3999,35.298,35.3191,5607,0.0,1.0
2024-07-10,35.4725,35.4725,35.329,35.329,16284,35.4725,35.4725,35.329,35.329,16284,0.0,1.0
2024-07-11,35.3999,35.3999,35.3109,35.3109,2935,35.3999,35.3999,35.3109,35.3109,2935,0.0,1.0
2024-07-12,35.485,35.5471,35.461,35.5212,6207,35.485,35.5471,35.461,35.5212,6207,0.0,1.0
2024-07-15,35.4829,35.55,35.4829,35.5369,2095,35.4829,35.55,35.4829,35.5369,2095,0.0,1.0
2024-07-16,35.5754,35.58,35.49,35.49,4624,35.5754,35.58,35.49,35.49,4624,0.0,1.0
2024-07-17,35.3659,35.4,35.34,35.4,3120,35.3659,35.4,35.34,35.4,3120,0.0,1.0
2024-07-18,35.2511,35.411,35.2099,35.411,4797,35.2511,35.411,35.2099,35.411,4797,0.0,1.0
2024-07-19,35.1415,35.23,35.098,35.23,47671,35.1415,35.23,35.098,35.23,47671,0.0,1.0
2024-07-22,35.3184,36.08,35.22,36.08,16994,35.3184,36.08,35.22,36.08,16994,0.0,1.0
2024-07-23,34.9,35.39,34.9,35.37,29055,34.9,35.39,34.9,35.37,29055,0.0,1.0
2024-07-24,34.93,35.055,34.93,35.055,8168,34.93,35.055,34.93,35.055,8168,0.0,1.0
2024-07-25,34.83,35.09,34.83,34.88,28263,34.83,35.09,34.83,34.88,28263,0.0,1.0
2024-07-26,35.0227,35.0707,34.92,34.92,8705,35.0227,35.0707,34.92,34.92,8705,0.0,1.0
2024-07-29,35.075,35.14,35.005,35.01,174808,35.075,35.14,35.005,35.01,174808,0.0,1.0
2024-07-30,35.011,35.0974,34.9029,35.08,11023,35.011,35.0974,34.9029,35.08,11023,0.0,1.0
2024-07-31,35.271,35.3261,35.23,35.245,7648,35.271,35.3261,35.23,35.245,7648,0.0,1.0
2024-08-01,34.9936,35.3412,34.8851,35.3412,74541,34.9936,35.3412,34.8851,35.3412,74541,0.0,1.0
2024-08-02,34.6642,34.72,34.57,34.69,10353,34.6642,34.72,34.57,34.69,10353,0.0,1.0
2024-08-05,34.21,34.405,33.73,34.32,37089,34.21,34.405,33.73,34.32,37089,0.0,1.0
2024-08-06,34.36,34.649,34.09,34.09,75524,34.36,34.649,34.09,34.09,75524,0.0,1.0
2024-08-07,34.205,34.68,34.205,34.52,25261,34.205,34.68,34.205,34.52,25261,0.0,1.0
2024-08-08,34.6154,34.675,34.3447,34.375,41387,34.6154,34.675,34.3447,34.375,41387,0.0,1.0
2024-08-09,34.7418,34.85,34.6236,34.6236,48938,34.7418,34.85,34.6236,34.6236,48938,0.0,1.0
2024-08-12,34.79,34.9,34.7201,34.86,14495,34.79,34.9,34.7201,34.86,14495,0.0,1.0
2024-08-13,35.0729,35.13,34.85,34.85,140776,35.0729,35.13,34.85,34.85,140776,0.0,1.0
2024-08-14,35.18,35.2,35.03,35.16,6209,35.18,35.2,35.03,35.16,6209,0.0,1.0
2024-08-15,35.4259,35.47,35.3101,35.34,8463,35.4259,35.47,35.3101,35.34,8463,0.0,1.0
2024-08-16,35.4759,35.503,35.39,35.41,5929,35.4759,35.503,35.39,35.41,5929,0.0,1.0
2024-08-19,35.68,35.68,35.54,35.54,22908,35.68,35.68,35.54,35.54,22908,0.0,1.0
2024-08-20,35.59,35.7,35.5701,35.59,7773,35.59,35.7,35.5701,35.59,7773,0.0,1.0
2024-08-21,35.6846,35.71,35.59,35.67,9854,35.6846,35.71,35.59,35.67,9854,0.0,1.0
2024-08-22,35.55,35.79,35.48,35.79,35155,35.55,35.79,35.48,35.79,35155,0.0,1.0
2024-08-23,35.7344,35.77,35.6,35.61,16433,35.7344,35.77,35.6,35.61,16433,0.0,1.0
2024-08-26,35.6795,35.7099,35.625,35.68,1779,35.6795,35.7099,35.625,35.68,1779,0.0,1.0
2024-08-27,35.76,35.76,35.62,35.62,32946,35.76,35.76,35.62,35.62,32946,0.0,1.0
2024-08-28,35.6,35.7899,35.58,35.69,7069,35.6,35.7899,35.58,35.69,7069,0.0,1.0
2024-08-29,35.62,35.7782,35.62,35.67,12175,35.62,35.7782,35.62,35.67,12175,0.0,1.0
2024-08-30,35.82,35.88,35.64,35.78,21058,35.82,35.88,35.64,35.78,21058,0.0,1.0
2024-09-03,35.41,35.7,35.41,35.7,6510,35.41,35.7,35.41,35.7,6510,0.0,1.0
2024-09-04,35.432,35.5,34.98,34.98,6336,35.432,35.5,34.98,34.98,6336,0.0,1.0
2024-09-05,35.34,35.48,35.275,35.4001,10792,35.34,35.48,35.275,35.4001,10792,0.0,1.0
2024-09-06,35.05,35.235,35.04,35.1273,24638,35.05,35.235,35.04,35.1273,24638,0.0,1.0
2024-09-09,35.27,35.3113,35.16,35.23,4144,35.27,35.3113,35.16,35.23,4144,0.0,1.0
2024-09-10,35.36,35.4199,35.21,35.4199,5942,35.36,35.4199,35.21,35.4199,5942,0.0,1.0
2024-09-11,35.5723,35.5723,34.955,35.31,5902,35.5723,35.5723,34.955,35.31,5902,0.0,1.0
2024-09-12,35.66,35.71,35.53,35.53,6722,35.66,35.71,35.53,35.53,6722,0.0,1.0
2024-09-13,35.8267,35.86,35.57,35.62,2874,35.8267,35.86,35.57,35.62,2874,0.0,1.0
2024-09-16,35.81,35.84,35.75,35.83,10713,35.81,35.84,35.75,35.83,10713,0.0,1.0
2024-09-17,35.82,35.9399,35.77,35.88,9023,35.82,35.9399,35.77,35.88,9023,0.0,1.0
2024-09-18,35.85,35.89,35.7901,35.7901,2194,35.85,35.89,35.7901,35.7901,2194,0.0,1.0
2024-09-19,36.06,36.1279,36.02,36.02,38264,36.06,36.1279,36.02,36.02,38264,0.0,1.0
2024-09-20,36.06,36.1,36.01,36.0621,19272,36.06,36.1,36.01,36.0621,19272,0.0,1.0
2024-09-23,36.18,36.18,36.08,36.08,194826,36.18,36.18,36.08,36.08,194826,0.0,1.0
2024-09-24,36.185,36.2,36.1,36.13,5635,36.185,36.2,36.1,36.13,5635,0.0,1.0
2024-09-25,36.18,36.2,36.12,36.2,150704,36.18,36.2,36.12,36.2,150704,0.0,1.0
2024-09-26,36.18,36.24,36.18,36.23,8106,36.18,36.24,36.18,36.23,8106,0.0,1.0
2024-09-27,36.21,36.25,36.15,36.25,12380,36.21,36.25,36.15,36.25,12380,0.0,1.0
2024-09-30,36.24,36.25,36.15,36.19,10861,36.24,36.25,36.15,36.19,10861,0.0,1.0
2024-10-01,36.09,36.31,36.075,36.31,4400,36.09,36.31,36.075,36.31,4400,0.0,1.0
2024-10-02,36.14,36.18,36.1,36.13,3696,36.14,36.18,36.1,36.13,3696,0.0,1.0
2024-10-03,36.05,36.11,36.0,36.0912,96047,36.05,36.11,36.0,36.0912,96047,0.0,1.0
2024-10-04,36.19,36.19,36.13,36.17,4654,36.19,36.19,36.13,36.17,4654,0.0,1.0
2024-10-07,36.02,36.2099,36.02,36.11,5234,36.02,36.2099,36.02,36.11,5234,0.0,1.0
2024-10-08,36.19,36.2,36.09,36.1,6214,36.19,36.2,36.09,36.1,6214,0.0,1.0
2024-10-09,36.3238,36.3238,36.2009,36.2009,1673,36.3238,36.3238,36.2009,36.2009,1673,0.0,1.0
2024-10-10,36.2843,36.3299,36.25,36.26,3556,36.2843,36.3299,36.25,36.26,3556,0.0,1.0
2024-10-11,36.35,36.4099,36.328214,36.328214,4752,36.35,36.4099,36.328214,36.328214,4752,0.0,1.0
2024-10-14,36.45,36.48,36.45,36.46,6356,36.45,36.48,36.45,36.46,6356,0.0,1.0
2024-10-15,36.3887,36.55,36.3887,36.4829,12536,36.3887,36.55,36.3887,36.4829,12536,0.0,1.0
2024-10-16,36.4692,36.4692,36.415,36.44,1183,36.4692,36.4692,36.415,36.44,1183,0.0,1.0
2024-10-17,36.4839,36.54,36.4479,36.4479,2218,36.4839,36.54,36.4479,36.4479,2218,0.0,1.0
2024-10-18,36.55,36.55,36.45,36.48,4713,36.55,36.55,36.45,36.48,4713,0.0,1.0
2024-10-21,36.5148,36.54,36.49,36.54,1384,36.5148,36.54,36.49,36.54,1384,0.0,1.0
2024-10-22,36.55,36.55,36.38,36.45,25449,36.55,36.55,36.38,36.45,25449,0.0,1.0
2024-10-23,36.38,36.6,36.2907,36.6,30940,36.38,36.6,36.2907,36.6,30940,0.0,1.0
2024-10-24,36.49,36.6499,36.41,36.53,132137,36.49,36.6499,36.41,36.53,132137,0.0,1.0
2024-10-25,36.47,36.59,36.43,36.59,4327,36.47,36.59,36.43,36.59,4327,0.0,1.0
2024-10-28,36.56,36.61,36.29,36.61,60322,36.56,36.61,36.29,36.61,60322,0.0,1.0
2024-10-29,36.557,36.6499,36.4244,36.45,32904,36.557,36.6499,36.4244,36.45,32904,0.0,1.0
2024-10-30,36.44,36.54,36.44,36.47,34410,36.44,36.54,36.44,36.47,34410,0.0,1.0
2024-10-31,36.18,36.38,36.18,36.38,43751,36.18,36.38,36.18,36.38,43751,0.0,1.0
2024-11-01,36.24,36.34,36.06,36.22,5451,36.24,36.34,36.06,36.22,5451,0.0,1.0
2024-11-04,36.2159,36.3,36.17,36.21,185531,36.2159,36.3,36.17,36.21,185531,0.0,1.0
2024-11-05,36.385,36.42,36.32,36.3512,5398,36.385,36.42,36.32,36.3512,5398,0.0,1.0
2024-11-06,36.74,36.76,36.63,36.65,95894,36.74,36.76,36.63,36.65,95894,0.0,1.0
2024-11-07,36.8849,36.9,36.77,36.77,41319,36.8849,36.9,36.77,36.77,41319,0.0,1.0
2024-11-08,36.9293,36.98,36.9,36.98,3558,36.9293,36.98,36.9,36.98,3558,0.0,1.0
2024-11-11,36.9391,36.9999,36.78,36.78,4213,36.9391,36.9999,36.78,36.78,4213,0.0,1.0
2024-11-12,36.9242,36.94,36.8883,36.9264,1811,36.9242,36.94,36.8883,36.9264,1811,0.0,1.0
2024-11-13,36.9396,36.99,36.87,36.99,4024,36.9396,36.99,36.87,36.99,4024,0.0,1.0
2024-11-14,36.8848,36.9728,36.84,36.85,7831,36.8848,36.9728,36.84,36.85,7831,0.0,1.0
2024-11-15,36.711,36.7925,36.6386,36.7702,149675,36.711,36.7925,36.6386,36.7702,149675,0.0,1.0
2024-11-18,36.7707,36.839,36.65,36.67,31952,36.7707,36.839,36.65,36.67,31952,0.0,1.0
2024-11-19,36.8214,36.828,36.66,36.66,19585,36.8214,36.828,36.66,36.66,19585,0.0,1.0
2024-11-20,36.787,36.84,36.6409,36.84,10816,36.787,36.84,36.6409,36.84,10816,0.0,1.0
2024-11-21,36.8637,36.9199,36.7066,36.9,6606,36.8637,36.9199,36.7066,36.9,6606,0.0,1.0
2024-11-22,36.9291,36.96,36.82,36.82,12980,36.9291,36.96,36.82,36.82,12980,0.0,1.0
2024-11-25,36.8,37.47,36.8,37.1,22906,36.8,37.47,36.8,37.1,22906,0.0,1.0
2024-11-26,37.0889,37.0889,36.87,36.98,17869,37.0889,37.0889,36.87,36.98,17869,0.0,1.0
2024-11-27,37.0646,37.1499,37.0,37.1499,3215,37.0646,37.1499,37.0,37.1499,3215,0.0,1.0
2024-11-29,37.126,37.137,37.11,37.128,1934,37.126,37.137,37.11,37.128,1934,0.0,1.0
2024-12-02,37.13,37.175,37.09,37.09,18473,37.13,37.175,37.09,37.09,18473,0.0,1.0
2024-12-03,37.15,37.23,37.12,37.23,146280,37.15,37.23,37.12,37.23,146280,0.0,1.0
2024-12-04,37.25,37.28,37.18,37.28,4686,37.25,37.28,37.18,37.28,4686,0.0,1.0
2024-12-05,37.2138,37.23,37.18,37.1826,10620,37.2138,37.23,37.18,37.1826,10620,0.0,1.0
2024-12-06,37.27,37.31,37.21,37.31,8013,37.27,37.31,37.21,37.31,8013,0.0,1.0
2024-12-09,37.14,37.34,37.14,37.34,1418,37.14,37.34,37.14,37.34,1418,0.0,1.0
2024-12-10,37.1342,37.27,37.11,37.27,14531,37.1342,37.27,37.11,37.27,14531,0.0,1.0
2024-12-11,37.2491,37.265,37.21,37.2216,8096,37.2491,37.265,37.21,37.2216,8096,0.0,1.0
2024-12-12,37.1992,37.2771,37.1519,37.265,15614,37.1992,37.2771,37.1519,37.265,15614,0.0,1.0
2024-12-13,37.2048,37.31,37.1501,37.31,2294,37.2048,37.31,37.1501,37.31,2294,0.0,1.0
2024-12-16,37.21,37.29,37.19,37.29,6032,37.21,37.29,37.19,37.29,6032,0.0,1.0
2024-12-17,37.2093,37.26,37.08,37.26,15790,37.2093,37.26,37.08,37.26,15790,0.0,1.0
2024-12-18,36.7984,37.191,36.5201,37.16,7487,36.7984,37.191,36.5201,37.16,7487,0.0,1.0
2024-12-19,36.7316,36.96,36.7316,36.96,12757,36.7316,36.96,36.7316,36.96,12757,0.0,1.0
2024-12-20,36.9449,37.0293,36.65,36.72,14380,36.9449,37.0293,36.65,36.72,14380,0.0,1.0
2024-12-23,37.0784,37.0784,36.88,37.02,53771,37.0784,37.0784,36.88,37.02,53771,0.0,1.0
2024-12-24,37.23,37.23,37.11,37.15,3466,37.23,37.23,37.11,37.15,3466,0.0,1.0
2024-12-26,37.259,37.28,37.1805,37.28,13922,37.259,37.28,37.1805,37.28,13922,0.0,1.0
2024-12-27,37.1297,37.23,37.03,37.23,23119,37.1297,37.23,37.03,37.23,23119,0.0,1.0
2024-12-30,36.96,37.08,36.935,37.03,7209,36.96,37.08,36.935,37.03,7209,0.0,1.0
2024-12-31,36.89,37.09,36.86,37.09,10094,36.89,37.09,36.86,37.09,10094,0.0,1.0
2025-01-02,36.8985,37.0,36.77,36.99,17124,36.8985,37.0,36.77,36.99,17124,0.0,1.0
2025-01-03,37.1155,37.125,36.98,37.07,5696,37.1155,37.125,36.98,37.07,5696,0.0,1.0
2025-01-06,37.1834,37.31,37.11,37.2906,21099,37.1834,37.31,37.11,37.2906,21099,0.0,1.0
2025-01-07,37.0189,37.135,37.0189,37.07,12598,37.0189,37.135,37.0189,37.07,12598,0.0,1.0
2025-01-08,37.0557,37.06,36.931,36.9418,4858,37.0557,37.06,36.931,36.9418,4858,0.0,1.0
2025-01-10,36.8256,37.03,36.78,36.9,17842,36.8256,37.03,36.78,36.9,17842,0.0,1.0
2025-01-13,36.8685,36.8685,36.64,36.64,15219,36.8685,36.8685,36.64,36.64,15219,0.0,1.0
2025-01-14,36.8858,36.9696,36.49,36.9696,5020,36.8858,36.9696,36.49,36.9696,5020,0.0,1.0
2025-01-15,37.2302,37.3,37.09,37.09,17865,37.2302,37.3,37.09,37.09,17865,0.0,1.0
2025-01-16,37.18,37.32,37.16,37.32,7740,37.18,37.32,37.16,37.32,7740,0.0,1.0
2025-01-17,37.285,37.3899,37.28,37.28,11741,37.285,37.3899,37.28,37.28,11741,0.0,1.0
2025-01-21,37.4689,37.49,36.87,36.87,51700,37.4689,37.49,36.87,36.87,51700,0.0,1.0
2025-01-22,37.5147,37.59,37.5101,37.59,10175,37.5147,37.59,37.5101,37.59,10175,0.0,1.0
2025-01-23,37.5659,37.6,37.5,37.6,85394,37.5659,37.6,37.5,37.6,85394,0.0,1.0
2025-01-24,37.5761,37.68,37.53,37.68,5425,37.5761,37.68,37.53,37.68,5425,0.0,1.0
2025-01-27,37.36,37.38,37.2,37.38,9544,37.36,37.38,37.2,37.38,9544,0.0,1.0
2025-01-28,37.5032,37.53,37.37,37.48,22061,37.5032,37.53,37.37,37.48,22061,0.0,1.0
2025-01-29,37.468,37.4879,37.43,37.4879,8414,37.468,37.4879,37.43,37.4879,8414,0.0,1.0
2025-01-30,37.2939,37.5499,37.2939,37.49,2675,37.2939,37.5499,37.2939,37.49,2675,0.0,1.0
2025-01-31,37.4825,37.68,37.4,37.68,9036,37.4825,37.68,37.4,37.68,9036,0.0,1.0
2025-02-03,37.3929,37.4599,37.2,37.25,43526,37.3929,37.4599,37.2,37.25,43526,0.0,1.0
2025-02-04,37.502,37.502,37.17,37.46,8893,37.502,37.502,37.17,37.46,8893,0.0,1.0
2025-02-05,37.48,37.5362,37.41,37.53,17417,37.48,37.5362,37.41,37.53,17417,0.0,1.0
2025-02-06,37.6,37.6299,37.5,37.59,12207,37.6,37.6299,37.5,37.59,12207,0.0,1.0
2025-02-07,37.5175,37.665,37.46,37.61,45137,37.5175,37.665,37.46,37.61,45137,0.0,1.0
2025-02-10,37.5601,37.64,37.5511,37.64,5109,37.5601,37.64,37.5511,37.64,5109,0.0,1.0
2025-02-11,37.58,37.6394,37.54,37.62,17283,37.58,37.6394,37.54,37.62,17283,0.0,1.0
2025-02-12,37.5757,37.62,37.52,37.56,4807,37.5757,37.62,37.52,37.56,4807,0.0,1.0
2025-02-13,37.69,37.7113,37.58,37.59,299420,37.69,37.7113,37.58,37.59,299420,0.0,1.0
2025-02-14,37.79,37.81,37.67,37.81,11910,37.79,37.81,37.67,37.81,11910,0.0,1.0
2025-02-18,37.7434,37.7434,37.71,37.72,1056,37.7434,37.7434,37.71,37.72,1056,0.0,1.0
2025-02-19,37.41,37.8,37.41,37.741,48674,37.41,37.8,37.41,37.741,48674,0.0,1.0
2025-02-20,37.76,37.81,37.64,37.76,30902,37.76,37.81,37.64,37.76,30902,0.0,1.0
2025-02-21,37.5569,37.7554,37.49,37.7554,103269,37.5569,37.7554,37.49,37.7554,103269,0.0,1.0
2025-02-24,37.5193,37.69,37.49,37.69,19183,37.5193,37.69,37.49,37.69,19183,0.0,1.0
2025-02-25,37.4282,37.56,37.3,37.56,78582,37.4282,37.56,37.3,37.56,78582,0.0,1.0
2025-02-26,37.38,37.55,37.345,37.51,35975,37.38,37.55,37.345,37.51,35975,0.0,1.0
2025-02-27,37.1526,37.5899,37.1526,37.58,3886,37.1526,37.5899,37.1526,37.58,3886,0.0,1.0
2025-02-28,37.41,37.425,37.16,37.23,8163,37.41,37.425,37.16,37.23,8163,0.0,1.0
2025-03-03,37.07,37.48,37.04,37.37,12176,37.07,37.48,37.04,37.37,12176,0.0,1.0
2025-03-04,36.89,37.0836,36.85,36.97,5919,36.89,37.0836,36.85,36.97,5919,0.0,1.0
2025-03-05,37.1148,37.1499,36.7209,36.9,11175,37.1148,37.1499,36.7209,36.9,11175,0.0,1.0
2025-03-06,36.7472,37.0102,36.645,36.91,16196,36.7472,37.0102,36.645,36.91,16196,0.0,1.0
2025-03-07,36.8867,36.8867,36.4714,36.73,4456,36.8867,36.8867,36.4714,36.73,4456,0.0,1.0
2025-03-10,36.254,36.6,36.17,36.6,22117,36.254,36.6,36.17,36.6,22117,0.0,1.0
2025-03-11,36.1198,36.25,35.97,36.25,102284,36.1198,36.25,35.97,36.25,102284,0.0,1.0
2025-03-12,36.1948,36.32,35.9415,36.26,18190,36.1948,36.32,35.9415,36.26,18190,0.0,1.0
2025-03-13,35.8539,36.121,35.82,36.07,6306,35.8539,36.121,35.82,36.07,6306,0.0,1.0
2025-03-14,36.37,36.37,36.03,36.03,4343,36.37,36.37,36.03,36.03,4343,0.0,1.0
2025-03-17,36.5502,36.615,36.36,36.36,4424,36.5502,36.615,36.36,36.36,4424,0.0,1.0
2025-03-18,36.23,36.39,36.23,36.39,2579,36.23,36.39,36.23,36.39,2579,0.0,1.0
2025-03-19,36.5274,36.56,36.3817,36.41,30102,36.5274,36.56,36.3817,36.41,30102,0.0,1.0
2025-03-20,36.4485,36.59,36.39,36.42,5267,36.4485,36.59,36.39,36.42,5267,0.0,1.0
2025-03-21,36.44,36.44,36.22,36.22,8542,36.44,36.44,36.22,36.22,8542,0.0,1.0
2025-03-24,36.9,36.91,36.82,36.82,5189,36.9,36.91,36.82,36.82,5189,0.0,1.0
2025-03-25,36.978,37.02,36.91,37.02,5083,36.978,37.02,36.91,37.02,5083,0.0,1.0
2025-03-26,36.706,36.981,36.6,36.95,12313,36.706,36.981,36.6,36.95,12313,0.0,1.0
2025-03-27,36.61,36.77,36.56,36.7,14586,36.61,36.77,36.56,36.7,14586,0.0,1.0
2025-03-28,36.02,36.25,36.02,36.211,5502,36.02,36.25,36.02,36.211,5502,0.0,1.0
2025-03-31,36.255,36.271,35.73,35.79,31145,36.255,36.271,35.73,35.79,31145,0.0,1.0
2025-04-01,36.3399,36.37,35.9901,36.3399,6861,36.3399,36.37,35.9901,36.3399,6861,0.0,1.0
2025-04-02,36.48,36.5,36.12,36.12,13240,36.48,36.5,36.12,36.12,13240,0.0,1.0
2025-04-03,35.3339,35.75,32.3,35.75,6106,35.3339,35.75,32.3,35.75,6106,0.0,1.0
2025-04-04,34.18,34.88,34.11,34.88,123724,34.18,34.88,34.11,34.88,123724,0.0,1.0
2025-04-07,33.35,34.85,33.2701,33.64,603950,33.35,34.85,33.2701,33.64,603950,0.0,1.0
2025-04-08,33.7974,34.85,32.0,34.85,55586,33.7974,34.85,32.0,34.85,55586,0.0,1.0
2025-04-09,35.6117,35.6117,33.73,33.9022,171121,35.6117,35.6117,33.73,33.9022,171121,0.0,1.0
2025-04-10,34.78,35.1,34.46,35.05,355007,34.78,35.1,34.46,35.05,355007,0.0,1.0
2025-04-11,35.263,35.2986,34.805,34.865,54631,35.263,35.2986,34.805,34.865,54631,0.0,1.0
2025-04-14,35.38,35.74,35.32,35.74,18451,35.38,35.74,35.32,35.74,18451,0.0,1.0
2025-04-15,35.28,35.47,35.1701,35.43,15536,35.28,35.47,35.1701,35.43,15536,0.0,1.0
2025-04-16,34.74,35.09,34.5744,34.97,2100,34.74,35.09,34.5744,34.97,2100,0.0,1.0
2025-04-17,34.81,34.95,34.77,34.95,169279,34.81,34.95,34.77,34.95,169279,0.0,1.0
2025-04-21,34.43,34.66,34.23,34.66,11317,34.43,34.66,34.23,34.66,11317,0.0,1.0
2025-04-22,34.807,34.86,34.65,34.65,54964,34.807,34.86,34.65,34.65,54964,0.0,1.0
2025-04-23,35.12,35.52,35.0801,35.52,18065,35.12,35.52,35.0801,35.52,18065,0.0,1.0
2025-04-24,35.5793,35.5793,35.09,35.09,2703,35.5793,35.5793,35.09,35.09,2703,0.0,1.0
2025-04-25,35.7257,35.76,35.52,35.54,4118,35.7257,35.76,35.52,35.54,4118,0.0,1.0
2025-04-28,35.72,35.82,35.4782,35.82,4011,35.72,35.82,35.4782,35.82,4011,0.0,1.0
2025-04-29,35.87,35.9299,35.66,35.69,4375,35.87,35.9299,35.66,35.69,4375,0.0,1.0
2025-04-30,35.948,35.948,35.355,35.62,27279,35.948,35.948,35.355,35.62,27279,0.0,1.0
2025-05-01,36.08,36.48,36.08,36.12,24565,36.08,36.48,36.08,36.12,24565,0.0,1.0
2025-05-02,36.5334,36.6299,36.465,36.465,40163,36.5334,36.6299,36.465,36.465,40163,0.0,1.0
2025-05-05,36.28,36.49,36.23,36.37,201137,36.28,36.49,36.23,36.37,201137,0.0,1.0
2025-05-06,36.0,36.2278,36.0,36.000657,2980,36.0,36.2278,36.0,36.000657,2980,0.0,1.0
2025-05-07,36.1775,36.26,36.085,36.185,6467,36.1775,36.26,36.085,36.185,6467,0.0,1.0
2025-05-08,36.3746,36.7699,36.2,36.37,14346,36.3746,36.7699,36.2,36.37,14346,0.0,1.0
2025-05-09,36.34,36.48,36.311,36.4799,5701,36.34,36.48,36.311,36.4799,5701,0.0,1.0
2025-05-12,37.51,37.52,37.19,37.52,14472,37.51,37.52,37.19,37.52,14472,0.0,1.0
2025-05-13,37.799,38.13,37.56,37.59,11009,37.799,38.13,37.56,37.59,11009,0.0,1.0
2025-05-14,37.7881,37.909,37.5551,37.87,435207,37.7881,37.909,37.5551,37.87,435207,0.0,1.0
2025-05-15,37.9311,38.0,37.66,37.66,46037,37.9311,38.0,37.66,37.66,46037,0.0,1.0
2025-05-16,38.27,38.4099,37.96,38.13,900722,38.27,38.4099,37.96,38.13,900722,0.0,1.0
2025-05-19,38.27,38.28,38.025,38.1,247351,38.27,38.28,38.025,38.1,247351,0.0,1.0
2025-05-20,38.22,38.59,38.08,38.29,225573,38.22,38.59,38.08,38.29,225573,0.0,1.0
2025-05-21,37.9296,39.246,37.85,38.11,277661,37.9296,39.246,37.85,38.11,277661,0.0,1.0
2025-05-22,37.89,38.5185,37.845,37.96,99592,37.89,38.5185,37.845,37.96,99592,0.0,1.0
2025-05-23,37.77,37.99,37.66,37.71,129968,37.77,37.99,37.66,37.71,129968,0.0,1.0
2025-05-27,38.17,38.4,37.92,37.99,40748,38.17,38.4,37.92,37.99,40748,0.0,1.0
2025-05-28,38.06,38.335,38.045,38.22,94109,38.06,38.335,38.045,38.22,94109,0.0,1.0
2025-05-29,38.16,38.28,37.98,38.28,145624,38.16,38.28,37.98,38.28,145624,0.0,1.0
2025-05-30,38.12,38.18,37.92,38.15,146952,38.12,38.18,37.92,38.15,146952,0.0,1.0
2025-06-02,38.2,38.24,38.061,38.13,56096,38.2,38.24,38.061,38.13,56096,0.0,1.0
2025-06-03,38.37,38.4,38.18,38.29,63004,38.37,38.4,38.18,38.29,63004,0.0,1.0
2025-06-04,38.3556,38.4299,38.32,38.32,84666,38.3556,38.4299,38.32,38.32,84666,0.0,1.0
2025-06-05,38.28,38.59,38.2001,38.48,186418,38.28,38.59,38.2001,38.48,186418,0.0,1.0
2025-06-06,38.48,38.515,38.35,38.515,139812,38.48,38.515,38.35,38.515,139812,0.0,1.0
2025-06-09,38.5,38.65,38.4,38.53,53482,38.5,38.65,38.4,38.53,53482,0.0,1.0
2025-06-10,38.5338,38.9054,38.45,38.5199,19868,38.5338,38.9054,38.45,38.5199,19868,0.0,1.0
2025-06-11,38.49,38.67,38.4503,38.67,46060,38.49,38.67,38.4503,38.67,46060,0.0,1.0
2025-06-12,38.62,38.9199,38.52,38.53,30580,38.62,38.9199,38.52,38.53,30580,0.0,1.0
2025-06-13,38.38,38.558,38.34,38.52,37882,38.38,38.558,38.34,38.52,37882,0.0,1.0
2025-06-16,38.52,38.63,38.44,38.44,193748,38.52,38.63,38.44,38.44,193748,0.0,1.0
2025-06-17,38.395,38.57,38.3673,38.57,20676,38.395,38.57,38.3673,38.57,20676,0.0,1.0
2025-06-18,38.38,38.57,38.36,38.37,40281,38.38,38.57,38.36,38.37,40281,0.0,1.0
2025-06-20,38.4,38.59,38.3201,38.59,33419,38.4,38.59,38.3201,38.59,33419,0.0,1.0
2025-06-23,38.54,38.56,38.3172,38.36,6757,38.54,38.56,38.3172,38.36,6757,0.0,1.0
2025-06-24,38.78,38.87,38.64,38.64,26652,38.78,38.87,38.64,38.64,26652,0.0,1.0
2025-06-25,38.8599,38.92,38.7701,38.92,3404,38.8599,38.92,38.7701,38.92,3404,0.0,1.0
2025-06-26,38.9666,39.04,38.9123,38.96,11752,38.9666,39.04,38.9123,38.96,11752,0.0,1.0
2025-06-27,39.05,39.1099,38.97,39.07,13424,39.05,39.1099,38.97,39.07,13424,0.0,1.0
2025-06-30,39.1533,39.1533,39.0002,39.05,4401,39.1533,39.1533,39.0002,39.05,4401,0.0,1.0
2025-07-01,39.1,39.17,38.9473,39.13,53076,39.1,39.17,38.9473,39.13,53076,0.0,1.0
2025-07-02,39.1669,39.1756,39.05,39.05,64093,39.1669,39.1756,39.05,39.05,64093,0.0,1.0
2025-07-03,39.2679,39.339,39.2,39.24,30375,39.2679,39.339,39.2,39.24,30375,0.0,1.0
2025-07-07,39.12,39.2611,39.08,39.15,12932,39.12,39.2611,39.08,39.15,12932,0.0,1.0
2025-07-08,39.1583,39.2024,39.128,39.13,2842,39.1583,39.2024,39.128,39.13,2842,0.0,1.0
2025-07-09,39.23,39.28,39.145,39.21,6137,39.23,39.28,39.145,39.21,6137,0.0,1.0
2025-07-10,39.26,39.3522,39.24,39.24,12578,39.26,39.3522,39.24,39.24,12578,0.0,1.0
2025-07-11,39.2811,39.29,39.2,39.24,5443,39.2811,39.29,39.2,39.24,5443,0.0,1.0
2025-07-14,39.26,39.32,39.23,39.28,7294,39.26,39.32,39.23,39.28,7294,0.0,1.0
2025-07-15,39.245,39.4311,39.2,39.39,9642,39.245,39.4311,39.2,39.39,9642,0.0,1.0
2025-07-16,39.2686,39.32,39.11,39.32,14504,39.2686,39.32,39.11,39.32,14504,0.0,1.0
2025-07-17,39.3712,39.3712,39.2801,39.32,1248,39.3712,39.3712,39.2801,39.32,1248,0.0,1.0
2025-07-18,39.38,39.46,39.2902,39.46,430483,39.38,39.46,39.2902,39.46,430483,0.0,1.0
2025-07-21,39.44,39.51,39.38,39.38,8937,39.44,39.51,39.38,39.38,8937,0.0,1.0
2025-07-22,39.4237,39.46,39.369,39.38,3031,39.4237,39.46,39.369,39.38,3031,0.0,1.0
2025-07-23,39.51,39.53,39.42,39.53,6255,39.51,39.53,39.42,39.53,6255,0.0,1.0
2025-07-24,39.54,39.63,39.53,39.54,69096,39.54,39.63,39.53,39.54,69096,0.0,1.0
2025-07-25,39.66,39.67,39.595,39.67,7842,39.66,39.67,39.595,39.67,7842,0.0,1.0
2025-07-28,39.64,39.69,39.6207,39.67,9010,39.64,39.69,39.6207,39.67,9010,0.0,1.0
2025-07-29,39.625,39.7699,39.57,39.75,10181,39.625,39.7699,39.57,39.75,10181,0.0,1.0
2025-07-30,39.6,39.69,39.5,39.69,16356,39.6,39.69,39.5,39.69,16356,0.0,1.0
2025-07-31,39.54,39.679,39.51,39.61,5035,39.54,39.679,39.51,39.61,5035,0.0,1.0
2025-08-01,39.32,39.44,39.22,39.44,38578,39.32,39.44,39.22,39.44,38578,0.0,1.0
2025-08-04,39.54,39.56,39.495,39.5,4355,39.54,39.56,39.495,39.5,4355,0.0,1.0
2025-08-05,39.46,39.55,39.4337,39.55,9914,39.46,39.55,39.4337,39.55,9914,0.0,1.0
2025-08-06,39.5894,39.63,39.48,39.54,51318,39.5894,39.63,39.48,39.54,51318,0.0,1.0
2025-08-07,39.55,39.69,39.53,39.67,5178,39.55,39.69,39.53,39.67,5178,0.0,1.0
2025-08-08,39.74,39.74,39.62,39.7,6202,39.74,39.74,39.62,39.7,6202,0.0,1.0
2025-08-11,39.67,39.75,39.66,39.72,8638,39.67,39.75,39.66,39.72,8638,0.0,1.0
2025-08-12,39.89,39.89,39.74,39.74,13539,39.89,39.89,39.74,39.74,13539,0.0,1.0
2025-08-13,39.9,39.96,39.85,39.96,110716,39.9,39.96,39.85,39.96,110716,0.0,1.0
2025-08-14,39.9,39.92,39.86,39.89,22317,39.9,39.92,39.86,39.89,22317,0.0,1.0
2025-08-15,39.85,39.95,39.85,39.94,8941,39.85,39.95,39.85,39.94,8941,0.0,1.0
2025-08-18,39.9,39.9,39.85,39.85,4011,39.9,39.9,39.85,39.85,4011,0.0,1.0
2025-08-19,39.82,39.91,39.77,39.91,7647,39.82,39.91,39.77,39.91,7647,0.0,1.0
2025-08-20,39.81,39.81,39.66,39.66,8414,39.81,39.81,39.66,39.66,8414,0.0,1.0
2025-08-21,39.705,39.75,39.68,39.72,35486,39.705,39.75,39.68,39.72,35486,0.0,1.0
2025-08-22,39.96,39.99,39.8,39.86,37107,39.96,39.99,39.8,39.86,37107,0.0,1.0
2025-08-25,39.915,39.97,39.91,39.95,17309,39.915,39.97,39.91,39.95,17309,0.0,1.0
2025-08-26,40.01,40.01,39.8901,39.95,5912,40.01,40.01,39.8901,39.95,5912,0.0,1.0
2025-08-27,40.04,40.05,39.97,40.05,11373,40.04,40.05,39.97,40.05,11373,0.0,1.0
2025-08-28,40.09,40.09,39.9901,40.01,11308,40.09,40.09,39.9901,40.01,11308,0.0,1.0
2025-08-29,39.9626,40.07,39.949872,40.07,7064,39.9626,40.07,39.949872,40.07,7064,0.0,1.0
2025-09-02,39.91,39.91,39.731,39.8,11578,39.91,39.91,39.731,39.8,11578,0.0,1.0
2025-09-03,39.99,39.99,39.9,39.92,3303,39.99,39.99,39.9,39.92,3303,0.0,1.0
2025-09-04,40.08,40.081,40.01,40.07,5555,40.08,40.081,40.01,40.07,5555,0.0,1.0
2025-09-05,40.06,40.335,40.02,40.195,7041,40.06,40.335,40.02,40.195,7041,0.0,1.0
2025-09-08,40.11,40.1692,40.08,40.1692,17516,40.11,40.1692,40.08,40.1692,17516,0.0,1.0
2025-09-09,40.19,40.19,40.0901,40.18,6264,40.19,40.19,40.0901,40.18,6264,0.0,1.0
2025-09-10,40.18,40.27,40.15,40.27,12310,40.18,40.27,40.15,40.27,12310,0.0,1.0
2025-09-11,40.27,40.3,40.2,40.2,3891,40.27,40.3,40.2,40.2,3891,0.0,1.0
2025-09-12,40.28,40.33,40.27,40.33,9444,40.28,40.33,40.27,40.33,9444,0.0,1.0
2025-09-15,40.32,40.36,40.29,40.36,4508,40.32,40.36,40.29,40.36,4508,0.0,1.0
2025-09-16,40.31,40.38,40.3,40.38,5221,40.31,40.38,40.3,40.38,5221,0.0,1.0
2025-09-17,40.3,40.3477,40.27,40.3,14178,40.3,40.3477,40.27,40.3,14178,0.0,1.0
2025-09-18,40.3748,40.42,40.37,40.42,3619,40.3748,40.42,40.37,40.42,3619,0.0,1.0
2025-09-19,40.4,40.46,40.37,40.46,2880,40.4,40.46,40.37,40.46,2880,0.0,1.0
2025-09-22,40.44,40.49,40.43,40.49,1880,40.44,40.49,40.43,40.49,1880,0.0,1.0
2025-09-23,40.39,40.44,40.331,40.4236,22021,40.39,40.44,40.331,40.4236,22021,0.0,1.0
2025-09-24,40.38,40.44,40.33,40.44,20248,40.38,40.44,40.33,40.44,20248,0.0,1.0
2025-09-25,40.33,40.34,40.25,40.28,9516,40.33,40.34,40.25,40.28,9516,0.0,1.0
2025-09-26,40.43,40.43,40.3108,40.3108,3109,40.43,40.43,40.3108,40.3108,3109,0.0,1.0
2025-09-29,40.46,40.52,40.44,40.52,2866,40.46,40.52,40.44,40.52,2866,0.0,1.0
2025-09-30,40.47,40.4743,40.4104,40.46,6941,40.47,40.4743,40.4104,40.46,6941,0.0,1.0
2025-10-01,40.53,40.54,40.43,40.47,11409,40.53,40.54,40.43,40.47,11409,0.0,1.0
2025-10-02,40.52,40.53,40.49,40.515,7416,40.52,40.53,40.49,40.515,7416,0.0,1.0
2025-10-03,40.524,40.5921,40.52,40.58,11629,40.524,40.5921,40.52,40.58,11629,0.0,1.0
2025-10-06,40.583,40.583,40.56,40.57,13030,40.583,40.583,40.56,40.57,13030,0.0,1.0
2025-10-07,40.56,40.572,40.51,40.572,4827,40.56,40.572,40.51,40.572,4827,0.0,1.0
2025-10-08,40.5844,40.6,40.55,40.58,4998,40.5844,40.6,40.55,40.58,4998,0.0,1.0
2025-10-09,40.59,40.59,40.52,40.56,5702,40.59,40.59,40.52,40.56,5702,0.0,1.0
2025-10-10,40.2056,40.63,40.2056,40.63,3136,40.2056,40.63,40.2056,40.63,3136,0.0,1.0
2025-10-13,40.4522,40.53,40.3711,40.41,3983,40.4522,40.53,40.3711,40.41,3983,0.0,1.0
2025-10-14,40.4166,40.475,40.31,40.32,12247,40.4166,40.475,40.31,40.32,12247,0.0,1.0
2025-10-15,40.48,40.57,40.36,40.48,7647,40.48,40.57,40.36,40.48,7647,0.0,1.0
2025-10-16,40.3068,40.5089,40.23,40.46,9525,40.3068,40.5089,40.23,40.46,9525,0.0,1.0
2025-10-17,40.4452,40.4452,40.3,40.3997,7218,40.4452,40.4452,40.3,40.3997,7218,0.0,1.0
2025-10-20,40.6,40.63,40.56,40.62,27726,40.6,40.63,40.56,40.62,27726,0.0,1.0
2025-10-21,40.6561,40.66,40.6,40.6,13266,40.6561,40.66,40.6,40.6,13266,0.0,1.0
2025-10-22,40.55,40.6156,40.49,40.6156,12006,40.55,40.6156,40.49,40.6156,12006,0.0,1.0
2025-10-23,40.6397,40.66,40.56,40.56,8136,40.6397,40.66,40.56,40.56,8136,0.0,1.0
2025-10-24,40.72,40.78,40.72,40.775,3507,40.72,40.78,40.72,40.775,3507,0.0,1.0
2025-10-27,40.8501,40.885,40.79,40.876,82262,40.8501,40.885,40.79,40.876,82262,0.0,1.0
2025-10-28,40.8,40.91,40.8,40.91,10961,40.8,40.91,40.8,40.91,10961,0.0,1.0
2025-10-29,40.7998,40.908,40.74,40.83,5658,40.7998,40.908,40.74,40.83,5658,0.0,1.0
2025-10-30,40.69,40.8,40.69,40.795,5805,40.69,40.8,40.69,40.795,5805,0.0,1.0
2025-10-31,40.71,40.77,40.69,40.77,5954,40.71,40.77,40.69,40.77,5954,0.0,1.0
2025-11-03,40.73,40.78,40.71,40.78,9123,40.73,40.78,40.71,40.78,9123,0.0,1.0
2025-11-04,40.57,40.71,40.49,40.6,12595,40.57,40.71,40.49,40.6,12595,0.0,1.0
2025-11-05,40.7141,40.7495,40.56,40.61,3516,40.7141,40.7495,40.56,40.61,3516,0.0,1.0
2025-11-06,40.63,40.74,40.5517,40.74,8465,40.63,40.74,40.5517,40.74,8465,0.0,1.0
2025-11-07,40.59,40.59,40.43,40.53,11736,40.59,40.59,40.43,40.53,11736,0.0,1.0
2025-11-10,40.7893,40.82,40.6809,40.775,2110,40.7893,40.82,40.6809,40.775,2110,0.0,1.0
2025-11-11,40.8307,40.8307,40.76,40.79,4179,40.8307,40.8307,40.76,40.79,4179,0.0,1.0
2025-11-12,40.8168,40.8168,40.7611,40.7611,2360,40.8168,40.8168,40.7611,40.7611,2360,0.0,1.0
2025-11-13,40.5989,40.79,40.5989,40.79,2779,40.5989,40.79,40.5989,40.79,2779,0.0,1.0
2025-11-14,40.6456,40.685,40.56,40.56,2839,40.6456,40.685,40.56,40.56,2839,0.0,1.0
2025-11-17,40.5128,40.69,40.4694,40.69,7641,40.5128,40.69,40.4694,40.69,7641,0.0,1.0
2025-11-18,40.4181,40.52,40.37,40.52,6632,40.4181,40.52,40.37,40.52,6632,0.0,1.0
2025-11-19,40.46,40.5199,40.393,40.46,12449,40.46,40.5199,40.393,40.46,12449,0.0,1.0
2025-11-20,40.2325,40.72,40.2325,40.64,20509,40.2325,40.72,40.2325,40.64,20509,0.0,1.0
2025-11-21,40.3868,40.4848,40.22,40.38,5631,40.3868,40.4848,40.22,40.38,5631,0.0,1.0
2025-11-24,40.6101,40.6382,40.4401,40.51,5650,40.6101,40.6382,40.4401,40.51,5650,0.0,1.0
2025-11-25,40.7907,40.7907,40.63,40.63,4316,40.7907,40.7907,40.63,40.63,4316,0.0,1.0
2025-11-26,40.9,40.9,40.8,40.8,13930,40.9,40.9,40.8,40.8,13930,0.0,1.0