date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-20,30.82,30.85,30.67,30.72,1729514,30.82,30.85,30.67,30.72,1729514,0.0,1.0
2023-11-21,30.8115,30.92,30.71,30.92,1146882,30.8115,30.92,30.71,30.92,1146882,0.0,1.0
2023-11-22,30.8634,30.99,30.8243,30.99,418500,30.8634,30.99,30.8243,30.99,418500,0.0,1.0
2023-11-24,30.86,30.9,30.85,30.9,17248,30.86,30.9,30.85,30.9,17248,0.0,1.0
2023-11-27,30.87,30.91,30.81,30.9,135316,30.87,30.91,30.81,30.9,135316,0.0,1.0
2023-11-28,30.9,31.07,30.8,30.96,198181,30.9,31.07,30.8,30.96,198181,0.0,1.0
2023-11-29,30.87,31.0,30.8384,30.95,83505,30.87,31.0,30.8384,30.95,83505,0.0,1.0
2023-11-30,30.95,30.95,30.8041,30.89,501867,30.95,30.95,30.8041,30.89,501867,0.0,1.0
2023-12-01,31.035,31.07,30.86,30.9599,150166,31.035,31.07,30.86,30.9599,150166,0.0,1.0
2023-12-04,30.97,31.09,30.821,30.95,245548,30.97,31.09,30.821,30.95,245548,0.0,1.0
2023-12-05,30.97,31.03,30.8704,31.03,166424,30.97,31.03,30.8704,31.03,166424,0.0,1.0
2023-12-06,30.83,31.07,30.83,31.07,259766,30.83,31.07,30.83,31.07,259766,0.0,1.0
2023-12-07,31.025,31.0396,30.929,31.0,72618,31.025,31.0396,30.929,31.0,72618,0.0,1.0
2023-12-08,31.1184,31.13,30.9801,31.0,84513,31.1184,31.13,30.9801,31.0,84513,0.0,1.0
2023-12-11,31.16,31.16,31.06,31.09,35987,31.16,31.16,31.06,31.09,35987,0.0,1.0
2023-12-12,31.23,31.2393,31.07,31.14,51585,31.23,31.2393,31.07,31.14,51585,0.0,1.0
2023-12-13,31.4186,31.519,31.22,31.29,85471,31.4186,31.519,31.22,31.29,85471,0.0,1.0
2023-12-14,31.4766,31.7,31.3848,31.54,93113,31.4766,31.7,31.3848,31.54,93113,0.0,1.0
2023-12-15,31.52,31.53,31.45,31.4813,38045,31.52,31.53,31.45,31.4813,38045,0.0,1.0
2023-12-18,31.56,31.58,31.4901,31.56,50206,31.56,31.58,31.4901,31.56,50206,0.0,1.0
2023-12-19,31.62,31.62,31.575,31.61,28160,31.62,31.62,31.575,31.61,28160,0.0,1.0
2023-12-20,31.42,31.65,31.4,31.51,50629,31.42,31.65,31.4,31.51,50629,0.0,1.0
2023-12-21,31.53,31.56,31.415,31.53,31986,31.53,31.56,31.415,31.53,31986,0.0,1.0
2023-12-22,31.5,31.61,31.49,31.61,20847,31.5,31.61,31.49,31.61,20847,0.0,1.0
2023-12-26,31.62,31.65,31.57,31.5992,7024,31.62,31.65,31.57,31.5992,7024,0.0,1.0
2023-12-27,31.69,31.94,31.59,31.94,14916,31.69,31.94,31.59,31.94,14916,0.0,1.0
2023-12-28,31.6711,31.7399,31.6507,31.69,14870,31.6711,31.7399,31.6507,31.69,14870,0.0,1.0
2023-12-29,31.6999,31.7243,31.61,31.7243,26098,31.6999,31.7243,31.61,31.7243,26098,0.0,1.0
2024-01-02,31.5576,31.64,31.5499,31.64,8054,31.5576,31.64,31.5499,31.64,8054,0.0,1.0
2024-01-03,31.47,31.5497,31.45,31.47,55716,31.47,31.5497,31.45,31.47,55716,0.0,1.0
2024-01-04,31.4254,31.5099,31.4254,31.45,51460,31.4254,31.5099,31.4254,31.45,51460,0.0,1.0
2024-01-05,31.4547,31.515,31.4139,31.47,10785,31.4547,31.515,31.4139,31.47,10785,0.0,1.0
2024-01-08,31.6651,31.6651,31.42,31.42,9916,31.6651,31.6651,31.42,31.42,9916,0.0,1.0
2024-01-09,31.649,31.69,31.56,31.5625,159343,31.649,31.69,31.56,31.5625,159343,0.0,1.0
2024-01-10,31.7258,31.7258,31.68,31.71,13699,31.7258,31.7258,31.68,31.71,13699,0.0,1.0
2024-01-11,31.738,31.82,31.6078,31.82,9159,31.738,31.82,31.6078,31.82,9159,0.0,1.0
2024-01-12,31.7849,31.87,31.75,31.87,10240,31.7849,31.87,31.75,31.87,10240,0.0,1.0
2024-01-16,31.73,31.79,31.6489,31.68,10718,31.73,31.79,31.6489,31.68,10718,0.0,1.0
2024-01-17,31.65,31.74,31.5798,31.6381,25364,31.65,31.74,31.5798,31.6381,25364,0.0,1.0
2024-01-18,31.75,31.75,31.6202,31.73,5238,31.75,31.75,31.6202,31.73,5238,0.0,1.0
2024-01-19,31.9449,31.98,31.8081,31.87,10542,31.9449,31.98,31.8081,31.87,10542,0.0,1.0
2024-01-22,31.9853,32.0407,31.95,32.0407,151289,31.9853,32.0407,31.95,32.0407,151289,0.0,1.0
2024-01-23,32.0355,32.0599,31.95,32.0,43242,32.0355,32.0599,31.95,32.0,43242,0.0,1.0
2024-01-24,32.0447,32.16,31.93,32.16,2614,32.0447,32.16,31.93,32.16,2614,0.0,1.0
2024-01-25,32.0856,32.0999,32.0292,32.0292,5997,32.0856,32.0999,32.0292,32.0292,5997,0.0,1.0
2024-01-26,32.0951,32.17,32.08,32.17,5432,32.0951,32.17,32.08,32.17,5432,0.0,1.0
2024-01-29,32.1656,32.1656,32.06,32.06,19785,32.1656,32.1656,32.06,32.06,19785,0.0,1.0
2024-01-30,32.1564,32.19,32.1289,32.1289,2224,32.1564,32.19,32.1289,32.1289,2224,0.0,1.0
2024-01-31,31.9643,32.1392,31.9643,32.09,4946,31.9643,32.1392,31.9643,32.09,4946,0.0,1.0
2024-02-01,32.1158,33.22,32.04,33.22,9355,32.1158,33.22,32.04,33.22,9355,0.0,1.0
2024-02-02,32.2448,32.2899,32.1001,32.1001,782,32.2448,32.2899,32.1001,32.1001,782,0.0,1.0
2024-02-05,32.2102,32.2102,32.15,32.1601,3156,32.2102,32.2102,32.15,32.1601,3156,0.0,1.0
2024-02-06,32.2365,32.2365,32.1785,32.18,2295,32.2365,32.2365,32.1785,32.18,2295,0.0,1.0
2024-02-07,32.31,32.3479,32.281,32.281,7776,32.31,32.3479,32.281,32.281,7776,0.0,1.0
2024-02-08,32.3,32.3363,32.2912,32.325,240435,32.3,32.3363,32.2912,32.325,240435,0.0,1.0
2024-02-09,32.42,32.43,32.33,32.33,4532,32.42,32.43,32.33,32.33,4532,0.0,1.0
2024-02-12,32.385,32.45,32.3518,32.3909,7922,32.385,32.45,32.3518,32.3909,7922,0.0,1.0
2024-02-13,32.2002,32.2361,32.12,32.2361,2819,32.2002,32.2361,32.12,32.2361,2819,0.0,1.0
2024-02-14,32.3325,32.34,32.2106,32.32,6136,32.3325,32.34,32.2106,32.32,6136,0.0,1.0
2024-02-15,32.3952,32.3952,32.3337,32.38,2772,32.3952,32.3952,32.3337,32.38,2772,0.0,1.0
2024-02-16,32.3548,32.46,32.31,32.46,85680,32.3548,32.46,32.31,32.46,85680,0.0,1.0
2024-02-20,32.31,32.52,32.2418,32.52,22469,32.31,32.52,32.2418,32.52,22469,0.0,1.0
2024-02-21,32.39,32.39,32.22,32.22,122065,32.39,32.39,32.22,32.22,122065,0.0,1.0
2024-02-22,32.6,32.6,32.44,32.52,60632,32.6,32.6,32.44,32.52,60632,0.0,1.0
2024-02-23,32.53,32.63,32.5103,32.63,4802,32.53,32.63,32.5103,32.63,4802,0.0,1.0
2024-02-26,32.5,32.5712,32.5,32.56,5160,32.5,32.5712,32.5,32.56,5160,0.0,1.0
2024-02-27,32.53,32.5424,32.491,32.5424,4043,32.53,32.5424,32.491,32.5424,4043,0.0,1.0
2024-02-28,32.49,32.532,32.4701,32.4701,2285,32.49,32.532,32.4701,32.4701,2285,0.0,1.0
2024-02-29,32.58,32.58,32.52,32.52,3288,32.58,32.58,32.52,32.52,3288,0.0,1.0
2024-03-01,32.64,32.67,32.57,32.57,18052,32.64,32.67,32.57,32.57,18052,0.0,1.0
2024-03-04,32.62,32.69,32.62,32.68,8904,32.62,32.69,32.62,32.68,8904,0.0,1.0
2024-03-05,32.52,32.5718,32.4996,32.5718,16678,32.52,32.5718,32.4996,32.5718,16678,0.0,1.0
2024-03-06,32.595,32.64,32.56,32.57,14055,32.595,32.64,32.56,32.57,14055,0.0,1.0
2024-03-07,32.7072,32.7072,32.67,32.6718,14985,32.7072,32.7072,32.67,32.6718,14985,0.0,1.0
2024-03-08,32.6448,32.755,32.6,32.755,4189,32.6448,32.755,32.6,32.755,4189,0.0,1.0
2024-03-11,32.615,32.615,32.59,32.59,1094,32.615,32.615,32.59,32.59,1094,0.0,1.0
2024-03-12,32.7051,32.7051,32.5601,32.635,3024,32.7051,32.7051,32.5601,32.635,3024,0.0,1.0
2024-03-13,32.6801,32.7509,32.6801,32.71,12043,32.6801,32.7509,32.6801,32.71,12043,0.0,1.0
2024-03-14,32.66,32.76,32.63,32.72,10851,32.66,32.76,32.63,32.72,10851,0.0,1.0
2024-03-15,32.66,32.66,32.61,32.61,528,32.66,32.66,32.61,32.61,528,0.0,1.0
2024-03-18,32.7052,32.78,32.69,32.78,1818,32.7052,32.78,32.69,32.78,1818,0.0,1.0
2024-03-19,32.7752,32.79,32.65,32.65,14309,32.7752,32.79,32.65,32.65,14309,0.0,1.0
2024-03-20,32.8515,32.8791,32.7219,32.7219,5782,32.8515,32.8791,32.7219,32.7219,5782,0.0,1.0
2024-03-21,32.9053,32.94,32.87,32.89,1736,32.9053,32.94,32.87,32.89,1736,0.0,1.0
2024-03-22,32.9152,32.9152,32.87,32.905,5072,32.9152,32.9152,32.87,32.905,5072,0.0,1.0
2024-03-25,32.8755,32.8755,32.8,32.8,510,32.8755,32.8755,32.8,32.8,510,0.0,1.0
2024-03-26,32.88,32.92,32.86,32.87,18172,32.88,32.92,32.86,32.87,18172,0.0,1.0
2024-03-27,32.9457,32.9457,32.73,32.73,4601,32.9457,32.9457,32.73,32.73,4601,0.0,1.0
2024-03-28,32.9651,32.97,32.91,32.92,27177,32.9651,32.97,32.91,32.92,27177,0.0,1.0
2024-04-01,32.9401,32.95,32.89,32.95,20822,32.9401,32.95,32.89,32.95,20822,0.0,1.0
2024-04-02,32.8715,32.88,32.8,32.81,5420,32.8715,32.88,32.8,32.81,5420,0.0,1.0
2024-04-03,32.8769,32.9399,32.8,32.8,3296,32.8769,32.9399,32.8,32.8,3296,0.0,1.0
2024-04-04,32.74,32.945,32.73,32.945,2208,32.74,32.945,32.73,32.945,2208,0.0,1.0
2024-04-05,32.8654,32.8789,32.7213,32.73,6097,32.8654,32.8789,32.7213,32.73,6097,0.0,1.0
2024-04-08,32.8766,32.8957,32.84,32.84,1637,32.8766,32.8957,32.84,32.84,1637,0.0,1.0
2024-04-09,32.8868,32.9199,32.855,32.86,1326,32.8868,32.9199,32.855,32.86,1326,0.0,1.0
2024-04-10,32.8005,32.82,32.7201,32.8,5369,32.8005,32.82,32.7201,32.8,5369,0.0,1.0
2024-04-11,32.8754,32.8754,32.74,32.74,3013,32.8754,32.8754,32.74,32.74,3013,0.0,1.0
2024-04-12,32.7061,32.8,32.65,32.65,49477,32.7061,32.8,32.65,32.65,49477,0.0,1.0
2024-04-15,32.5753,32.87,32.57,32.87,5149,32.5753,32.87,32.57,32.87,5149,0.0,1.0
2024-04-16,32.5861,32.64,32.541,32.64,7096,32.5861,32.64,32.541,32.64,7096,0.0,1.0
2024-04-17,32.5346,32.59,32.48,32.57,2949,32.5346,32.59,32.48,32.57,2949,0.0,1.0
2024-04-18,32.4956,32.56,32.4956,32.56,388,32.4956,32.56,32.4956,32.56,388,0.0,1.0
2024-04-19,32.3902,32.51,32.3902,32.46,3322,32.3902,32.51,32.3902,32.46,3322,0.0,1.0
2024-04-22,32.5554,32.63,32.4,32.4,42864,32.5554,32.63,32.4,32.4,42864,0.0,1.0
2024-04-23,32.7207,32.74,32.64,32.68,3176,32.7207,32.74,32.64,32.68,3176,0.0,1.0
2024-04-24,32.7353,32.7353,32.6722,32.6722,903,32.7353,32.7353,32.6722,32.6722,903,0.0,1.0
2024-04-25,32.6753,32.7299,32.59,32.59,1546,32.6753,32.7299,32.59,32.59,1546,0.0,1.0
2024-04-26,32.815,32.83,32.71,32.71,4285,32.815,32.83,32.71,32.71,4285,0.0,1.0
2024-04-29,32.8564,32.88,32.8,32.8,7196,32.8564,32.88,32.8,32.8,7196,0.0,1.0
2024-04-30,32.7011,32.78,32.7011,32.77,1061,32.7011,32.78,32.7011,32.77,1061,0.0,1.0
2024-05-01,32.655,32.83,32.655,32.83,2138,32.655,32.83,32.655,32.83,2138,0.0,1.0
2024-05-02,32.7369,32.7369,32.6643,32.71,3104,32.7369,32.7369,32.6643,32.71,3104,0.0,1.0
2024-05-03,32.9352,32.96,32.915,32.915,2991,32.9352,32.96,32.915,32.915,2991,0.0,1.0
2024-05-06,33.0355,33.04,32.94,32.97,4167,33.0355,33.04,32.94,32.97,4167,0.0,1.0
2024-05-07,33.0773,33.0999,33.02,33.07,3961,33.0773,33.0999,33.02,33.07,3961,0.0,1.0
2024-05-08,33.0806,33.0806,33.02,33.03,1318,33.0806,33.0806,33.02,33.03,1318,0.0,1.0
2024-05-09,33.147,33.147,33.12,33.12,822,33.147,33.147,33.12,33.12,822,0.0,1.0
2024-05-10,33.1803,33.2,33.138,33.16,3359,33.1803,33.2,33.138,33.16,3359,0.0,1.0
2024-05-13,33.1794,33.2,33.13,33.16,3377,33.1794,33.2,33.13,33.16,3377,0.0,1.0
2024-05-14,33.2352,33.2352,33.1401,33.21,6765,33.2352,33.2352,33.1401,33.21,6765,0.0,1.0
2024-05-15,33.3552,33.3552,33.25,33.33,687,33.3552,33.3552,33.25,33.33,687,0.0,1.0
2024-05-16,33.3635,33.37,33.31,33.37,437724,33.3635,33.37,33.31,33.37,437724,0.0,1.0
2024-05-17,33.3802,33.4,33.33,33.365,6006,33.3802,33.4,33.33,33.365,6006,0.0,1.0
2024-05-20,33.43,33.4599,33.3501,33.39,11967,33.43,33.4599,33.3501,33.39,11967,0.0,1.0
2024-05-21,33.4204,33.44,33.37,33.44,6192,33.4204,33.44,33.37,33.44,6192,0.0,1.0
2024-05-22,33.395,33.47,33.395,33.47,5225,33.395,33.47,33.395,33.47,5225,0.0,1.0
2024-05-23,33.33,33.44,33.3,33.44,4348,33.33,33.44,33.3,33.44,4348,0.0,1.0
2024-05-24,33.4254,33.4599,33.4254,33.4599,542,33.4254,33.4599,33.4254,33.4599,542,0.0,1.0
2024-05-28,33.4212,33.4212,33.39,33.4061,1443,33.4212,33.4212,33.39,33.4061,1443,0.0,1.0
2024-05-29,33.3652,33.375,33.3311,33.3573,1819,33.3652,33.375,33.3311,33.3573,1819,0.0,1.0
2024-05-30,33.3,33.3775,33.28,33.355,7117,33.3,33.3775,33.28,33.355,7117,0.0,1.0
2024-05-31,33.3847,33.3847,33.24,33.34,9903,33.3847,33.3847,33.24,33.34,9903,0.0,1.0
2024-06-03,33.4153,33.4153,33.4153,33.4153,24,33.4153,33.4153,33.4153,33.4153,24,0.0,1.0
2024-06-04,33.4398,33.4699,33.37,33.4699,4919,33.4398,33.4699,33.37,33.4699,4919,0.0,1.0
2024-06-05,33.5302,33.5499,33.47,33.5499,2044,33.5302,33.5499,33.47,33.5499,2044,0.0,1.0
2024-06-06,33.5397,33.59,33.49,33.545,4717,33.5397,33.59,33.49,33.545,4717,0.0,1.0
2024-06-07,33.5547,33.58,33.4901,33.54,63881,33.5547,33.58,33.4901,33.54,63881,0.0,1.0
2024-06-10,33.5652,33.5998,33.51,33.51,3025,33.5652,33.5998,33.51,33.51,3025,0.0,1.0
2024-06-11,33.5827,33.5827,33.52,33.52,2997,33.5827,33.5827,33.52,33.52,2997,0.0,1.0
2024-06-12,33.6651,33.6708,33.56,33.6708,14980,33.6651,33.6708,33.56,33.6708,14980,0.0,1.0
2024-06-13,33.675,33.68,33.61,33.665,1602,33.675,33.68,33.61,33.665,1602,0.0,1.0
2024-06-14,33.6602,33.6602,33.6205,33.6205,109,33.6602,33.6602,33.6205,33.6205,109,0.0,1.0
2024-06-17,33.7049,33.72,33.66,33.72,2264,33.7049,33.72,33.66,33.72,2264,0.0,1.0
2024-06-18,33.7194,33.77,33.7194,33.77,1047,33.7194,33.77,33.7194,33.77,1047,0.0,1.0
2024-06-20,33.6946,33.7261,33.65,33.7261,9897,33.6946,33.7261,33.65,33.7261,9897,0.0,1.0
2024-06-21,33.68,33.73,33.65,33.66,29748,33.68,33.73,33.65,33.66,29748,0.0,1.0
2024-06-24,33.7044,33.72,33.66,33.66,7293,33.7044,33.72,33.66,33.66,7293,0.0,1.0
2024-06-25,33.7204,33.74,33.7,33.74,4849,33.7204,33.74,33.7,33.74,4849,0.0,1.0
2024-06-26,33.7439,33.7439,33.735,33.735,167,33.7439,33.7439,33.735,33.735,167,0.0,1.0
2024-06-27,33.7307,33.8099,33.73,33.75,4332,33.7307,33.8099,33.73,33.75,4332,0.0,1.0
2024-06-28,33.7694,33.8399,33.75,33.83,10003,33.7694,33.8399,33.75,33.83,10003,0.0,1.0
2024-07-01,33.8043,33.83,33.73,33.83,7651,33.8043,33.83,33.73,33.83,7651,0.0,1.0
2024-07-02,33.8302,33.865,33.77,33.8499,86861,33.8302,33.865,33.77,33.8499,86861,0.0,1.0
2024-07-03,33.865,33.865,33.83,33.83,397,33.865,33.865,33.83,33.83,397,0.0,1.0
2024-07-05,33.9024,33.93,33.9024,33.93,290,33.9024,33.93,33.9024,33.93,290,0.0,1.0
2024-07-08,33.9146,33.96,33.8601,33.8601,442,33.9146,33.96,33.8601,33.8601,442,0.0,1.0
2024-07-09,33.9206,33.96,33.89,33.96,781,33.9206,33.96,33.89,33.96,781,0.0,1.0
2024-07-10,33.9599,33.98,33.88,33.93,3750,33.9599,33.98,33.88,33.93,3750,0.0,1.0
2024-07-11,33.93,33.96,33.9,33.9,2116,33.93,33.96,33.9,33.9,2116,0.0,1.0
2024-07-12,33.9753,34.02,33.9106,33.9106,7192,33.9753,34.02,33.9106,33.9106,7192,0.0,1.0
2024-07-15,33.9793,34.03,33.94,33.94,7201,33.9793,34.03,33.94,33.94,7201,0.0,1.0
2024-07-16,34.0101,34.0101,33.9517,33.9944,28212,34.0101,34.0101,33.9517,33.9944,28212,0.0,1.0
2024-07-17,33.9494,33.97,33.9001,33.97,17184,33.9494,33.97,33.9001,33.97,17184,0.0,1.0
2024-07-18,33.9046,33.92,33.87,33.92,1913,33.9046,33.92,33.87,33.92,1913,0.0,1.0
2024-07-19,33.8796,33.8891,33.86,33.86,5664,33.8796,33.8891,33.86,33.86,5664,0.0,1.0
2024-07-22,33.9608,33.9608,33.91,33.91,824,33.9608,33.9608,33.91,33.91,824,0.0,1.0
2024-07-23,33.9611,34.02,33.95,33.9693,5625,33.9611,34.02,33.95,33.9693,5625,0.0,1.0
2024-07-24,33.7903,33.83,33.7903,33.83,2705,33.7903,33.83,33.7903,33.83,2705,0.0,1.0
2024-07-25,33.7755,33.86,33.77,33.84,2798,33.7755,33.86,33.77,33.84,2798,0.0,1.0
2024-07-26,33.8699,33.88,33.8289,33.8289,5853,33.8699,33.88,33.8289,33.8289,5853,0.0,1.0
2024-07-29,33.9019,33.95,33.866,33.866,2883,33.9019,33.95,33.866,33.866,2883,0.0,1.0
2024-07-30,33.87,33.92,33.8,33.92,2202,33.87,33.92,33.8,33.92,2202,0.0,1.0
2024-07-31,33.9788,33.9788,33.91,33.92,13347,33.9788,33.9788,33.91,33.92,13347,0.0,1.0
2024-08-01,33.8424,33.8599,33.751,33.84,26886,33.8424,33.8599,33.751,33.84,26886,0.0,1.0
2024-08-02,33.6139,33.63,33.55,33.55,3897,33.6139,33.63,33.55,33.55,3897,0.0,1.0
2024-08-05,33.1291,33.35,32.99,32.99,2962,33.1291,33.35,32.99,32.99,2962,0.0,1.0
2024-08-06,33.4593,33.57,33.38,33.38,2401,33.4593,33.57,33.38,33.38,2401,0.0,1.0
2024-08-07,33.33,33.6,33.3105,33.6,4948,33.33,33.6,33.3105,33.6,4948,0.0,1.0
2024-08-08,33.6134,33.625,33.53,33.53,1768,33.6134,33.625,33.53,33.53,1768,0.0,1.0
2024-08-09,33.7306,33.7306,33.63,33.63,24127,33.7306,33.7306,33.63,33.63,24127,0.0,1.0
2024-08-12,33.7606,33.8,33.75,33.78,3643,33.7606,33.8,33.75,33.78,3643,0.0,1.0
2024-08-13,33.9114,33.9114,33.87,33.89,63339,33.9114,33.9114,33.87,33.89,63339,0.0,1.0
2024-08-14,33.9982,33.9982,33.94,33.94,334,33.9982,33.9982,33.94,33.94,334,0.0,1.0
2024-08-15,34.0854,34.0854,34.04,34.05,4651,34.0854,34.0854,34.04,34.05,4651,0.0,1.0
2024-08-16,34.1102,34.16,34.0419,34.075,6147,34.1102,34.16,34.0419,34.075,6147,0.0,1.0
2024-08-19,34.165,34.19,34.11,34.1447,3922,34.165,34.19,34.11,34.1447,3922,0.0,1.0
2024-08-20,34.15,34.2199,34.1015,34.2199,13714,34.15,34.2199,34.1015,34.2199,13714,0.0,1.0
2024-08-21,34.12,34.15,34.1,34.1,28877,34.12,34.15,34.1,34.1,28877,0.0,1.0
2024-08-22,34.1054,34.14,34.07,34.132,14180,34.1054,34.14,34.07,34.132,14180,0.0,1.0
2024-08-23,34.1957,34.1957,34.1101,34.1474,12158,34.1957,34.1957,34.1101,34.1474,12158,0.0,1.0
2024-08-26,34.1948,34.2399,34.16,34.16,782,34.1948,34.2399,34.16,34.16,782,0.0,1.0
2024-08-27,34.2152,34.2152,34.16,34.16,3664,34.2152,34.2152,34.16,34.16,3664,0.0,1.0
2024-08-28,34.18,34.2799,34.1301,34.2799,128835,34.18,34.2799,34.1301,34.2799,128835,0.0,1.0
2024-08-29,34.16,34.24,34.1501,34.16,9438,34.16,34.24,34.1501,34.16,9438,0.0,1.0
2024-08-30,34.2697,34.3099,34.19,34.19,11208,34.2697,34.3099,34.19,34.19,11208,0.0,1.0
2024-09-03,34.0951,34.17,34.0951,34.17,4842,34.0951,34.17,34.0951,34.17,4842,0.0,1.0
2024-09-04,34.1102,34.1102,33.95,33.95,33209,34.1102,34.1102,33.95,33.95,33209,0.0,1.0
2024-09-05,34.1193,34.12,34.091,34.091,965,34.1193,34.12,34.091,34.091,965,0.0,1.0
2024-09-06,33.9958,34.11,33.96,34.11,2638,33.9958,34.11,33.96,34.11,2638,0.0,1.0
2024-09-09,34.1059,34.1059,34.05,34.05,3075,34.1059,34.1059,34.05,34.05,3075,0.0,1.0
2024-09-10,34.156,34.1899,34.0201,34.1899,1987,34.156,34.1899,34.0201,34.1899,1987,0.0,1.0
2024-09-11,34.2229,34.2299,34.06,34.06,9105,34.2229,34.2299,34.06,34.06,9105,0.0,1.0
2024-09-12,34.2705,34.2705,34.24,34.24,1006,34.2705,34.2705,34.24,34.24,1006,0.0,1.0
2024-09-13,34.3152,34.3152,34.28,34.28,451,34.3152,34.3152,34.28,34.28,451,0.0,1.0
2024-09-16,34.3253,34.33,34.29,34.29,969,34.3253,34.33,34.29,34.29,969,0.0,1.0
2024-09-17,34.3339,34.3799,34.29,34.29,1138,34.3339,34.3799,34.29,34.29,1138,0.0,1.0
2024-09-18,34.335,34.4,34.28,34.3,26690,34.335,34.4,34.28,34.3,26690,0.0,1.0
2024-09-19,34.4102,34.44,34.37,34.385,3571,34.4102,34.44,34.37,34.385,3571,0.0,1.0
2024-09-20,34.4316,34.459,34.37,34.459,18543,34.4316,34.459,34.37,34.459,18543,0.0,1.0
2024-09-23,34.4422,34.4899,34.391,34.4,4839,34.4422,34.4899,34.391,34.4,4839,0.0,1.0
2024-09-24,34.4512,34.5,34.4,34.41,5564,34.4512,34.5,34.4,34.41,5564,0.0,1.0
2024-09-25,34.4562,34.46,34.42,34.43,6247,34.4562,34.46,34.42,34.43,6247,0.0,1.0
2024-09-26,34.4711,34.4711,34.44,34.44,2980,34.4711,34.4711,34.44,34.44,2980,0.0,1.0
2024-09-27,34.4662,34.47,34.44,34.47,970,34.4662,34.47,34.44,34.47,970,0.0,1.0
2024-09-30,34.4839,34.5,34.44,34.465,423,34.4839,34.5,34.44,34.465,423,0.0,1.0
2024-10-01,34.435,34.5499,34.4,34.5499,1964,34.435,34.5499,34.4,34.5499,1964,0.0,1.0
2024-10-02,34.4548,34.4548,34.41,34.41,2304,34.4548,34.4548,34.41,34.41,2304,0.0,1.0
2024-10-03,34.4344,34.4398,34.4,34.4,2615,34.4344,34.4398,34.4,34.4,2615,0.0,1.0
2024-10-04,34.4997,34.51,34.45,34.45,2995,34.4997,34.51,34.45,34.45,2995,0.0,1.0
2024-10-07,34.4547,34.5,34.45,34.4815,17648,34.4547,34.5,34.45,34.4815,17648,0.0,1.0
2024-10-08,34.5035,34.5035,34.45,34.45,7521,34.5035,34.5035,34.45,34.45,7521,0.0,1.0
2024-10-09,34.5248,34.5248,34.48,34.495,921,34.5248,34.5248,34.48,34.495,921,0.0,1.0
2024-10-10,34.5346,34.57,34.5,34.57,274,34.5346,34.57,34.5,34.57,274,0.0,1.0
2024-10-11,34.5651,34.57,34.54,34.57,653,34.5651,34.57,34.54,34.57,653,0.0,1.0
2024-10-14,34.56,34.56,34.5307,34.55,963,34.56,34.56,34.5307,34.55,963,0.0,1.0
2024-10-15,34.58,34.58,34.54,34.56,1071,34.58,34.58,34.54,34.56,1071,0.0,1.0
2024-10-16,34.5998,34.62,34.55,34.62,3580,34.5998,34.62,34.55,34.62,3580,0.0,1.0
2024-10-17,34.6098,34.6173,34.57,34.6173,3179,34.6098,34.6173,34.57,34.6173,3179,0.0,1.0
2024-10-18,34.63,34.6389,34.58,34.58,5727,34.63,34.6389,34.58,34.58,5727,0.0,1.0
2024-10-21,34.6398,34.68,34.61,34.67,3547,34.6398,34.68,34.61,34.67,3547,0.0,1.0
2024-10-22,34.6508,34.7099,34.59,34.59,1411,34.6508,34.7099,34.59,34.59,1411,0.0,1.0
2024-10-23,34.6401,34.69,34.61,34.645,3660,34.6401,34.69,34.61,34.645,3660,0.0,1.0
2024-10-24,34.65,34.72,34.65,34.72,2340,34.65,34.72,34.65,34.72,2340,0.0,1.0
2024-10-25,34.6699,34.7399,34.63,34.7399,3854,34.6699,34.7399,34.63,34.7399,3854,0.0,1.0
2024-10-28,34.71,34.73,34.6401,34.73,5787,34.71,34.73,34.6401,34.73,5787,0.0,1.0
2024-10-29,34.73,34.73,34.52,34.52,5807,34.73,34.73,34.52,34.52,5807,0.0,1.0
2024-10-30,34.6849,34.73,34.6719,34.6719,4738,34.6849,34.73,34.6719,34.6719,4738,0.0,1.0
2024-10-31,34.6651,34.74,34.62,34.74,10112,34.6651,34.74,34.62,34.74,10112,0.0,1.0
2024-11-01,34.6893,34.695,34.6857,34.695,543,34.6893,34.695,34.6857,34.695,543,0.0,1.0
2024-11-04,34.7,34.74,34.65,34.66,11699,34.7,34.74,34.65,34.66,11699,0.0,1.0
2024-11-05,34.68,34.74,34.66,34.67,16934,34.68,34.74,34.66,34.67,16934,0.0,1.0
2024-11-06,34.7402,34.77,34.7,34.7,6720,34.7402,34.77,34.7,34.7,6720,0.0,1.0
2024-11-07,34.7458,34.8,34.7,34.8,12737,34.7458,34.8,34.7,34.8,12737,0.0,1.0
2024-11-08,34.7661,34.7803,34.76,34.76,7450,34.7661,34.7803,34.76,34.76,7450,0.0,1.0
2024-11-11,34.78,34.8,34.75,34.7763,19029,34.78,34.8,34.75,34.7763,19029,0.0,1.0
2024-11-12,34.7907,34.9196,34.74,34.86,101986,34.7907,34.9196,34.74,34.86,101986,0.0,1.0
2024-11-13,34.7943,34.85,34.7767,34.85,88785,34.7943,34.85,34.7767,34.85,88785,0.0,1.0
2024-11-14,34.8008,34.8983,34.72,34.78,154148,34.8008,34.8983,34.72,34.78,154148,0.0,1.0
2024-11-15,34.88,34.9162,34.72,34.79,1271162,34.88,34.9162,34.72,34.79,1271162,0.0,1.0
2024-11-18,34.8633,34.94,34.8,34.87,714212,34.8633,34.94,34.8,34.87,714212,0.0,1.0
2024-11-19,34.94,35.2699,34.73,34.96,432597,34.94,35.2699,34.73,34.96,432597,0.0,1.0
2024-11-20,34.92,35.0,34.7256,35.0,201389,34.92,35.0,34.7256,35.0,201389,0.0,1.0
2024-11-21,35.01,36.32,34.8,36.32,296789,35.01,36.32,34.8,36.32,296789,0.0,1.0
2024-11-22,35.1,35.1,34.99,35.03,137019,35.1,35.1,34.99,35.03,137019,0.0,1.0
2024-11-25,35.17,35.57,35.04,35.32,217081,35.17,35.57,35.04,35.32,217081,0.0,1.0
2024-11-26,35.2,35.25,35.13,35.22,116704,35.2,35.25,35.13,35.22,116704,0.0,1.0
2024-11-27,35.2,35.27,35.11,35.27,82641,35.2,35.27,35.11,35.27,82641,0.0,1.0
2024-11-29,35.285,35.31,35.22,35.258,101900,35.285,35.31,35.22,35.258,101900,0.0,1.0
2024-12-02,35.3157,35.36,35.24,35.36,42322,35.3157,35.36,35.24,35.36,42322,0.0,1.0
2024-12-03,35.38,35.38,35.251,35.36,47392,35.38,35.38,35.251,35.36,47392,0.0,1.0
2024-12-04,35.42,35.43,35.3201,35.43,31647,35.42,35.43,35.3201,35.43,31647,0.0,1.0
2024-12-05,35.4,35.48,35.342,35.48,88387,35.4,35.48,35.342,35.48,88387,0.0,1.0
2024-12-06,35.46,35.49,35.38,35.47,42082,35.46,35.49,35.38,35.47,42082,0.0,1.0
2024-12-09,35.28,35.47,35.28,35.47,33494,35.28,35.47,35.28,35.47,33494,0.0,1.0
2024-12-10,35.31,35.39,35.26,35.32,80521,35.31,35.39,35.26,35.32,80521,0.0,1.0
2024-12-11,35.42,35.43,35.36,35.404,25081,35.42,35.43,35.36,35.404,25081,0.0,1.0
2024-12-12,35.33,35.45,35.31,35.45,47106,35.33,35.45,35.31,35.45,47106,0.0,1.0
2024-12-13,35.35,35.44,35.29,35.44,52503,35.35,35.44,35.29,35.44,52503,0.0,1.0
2024-12-16,35.36,35.471,35.3466,35.42,54722,35.36,35.471,35.3466,35.42,54722,0.0,1.0
2024-12-17,35.35,35.37,35.2515,35.37,28356,35.35,35.37,35.2515,35.37,28356,0.0,1.0
2024-12-18,34.84,35.39,34.84,35.37,78822,34.84,35.39,34.84,35.37,78822,0.0,1.0
2024-12-19,34.85,35.02,34.81,35.02,95062,34.85,35.02,34.81,35.02,95062,0.0,1.0
2024-12-20,35.04,35.17,34.78,34.78,28696,35.04,35.17,34.78,34.78,28696,0.0,1.0
2024-12-23,35.12,35.2,34.9804,35.025,19748,35.12,35.2,34.9804,35.025,19748,0.0,1.0
2024-12-24,35.3319,35.34,35.185,35.27,40644,35.3319,35.34,35.185,35.27,40644,0.0,1.0
2024-12-26,35.32,35.41,35.31,35.37,27813,35.32,35.41,35.31,35.37,27813,0.0,1.0
2024-12-27,35.22,35.32,35.065,35.32,17068,35.22,35.32,35.065,35.32,17068,0.0,1.0
2024-12-30,35.0362,35.12,34.9023,35.05,13016,35.0362,35.12,34.9023,35.05,13016,0.0,1.0
2024-12-31,34.98,35.09,34.88,35.09,13141,34.98,35.09,34.88,35.09,13141,0.0,1.0
2025-01-02,34.93,35.12,34.7711,35.05,13411,34.93,35.12,34.7711,35.05,13411,0.0,1.0
2025-01-03,35.17,35.18,34.99,34.99,11981,35.17,35.18,34.99,34.99,11981,0.0,1.0
2025-01-06,35.18,35.36,35.13,35.275,54662,35.18,35.36,35.13,35.275,54662,0.0,1.0
2025-01-07,35.0,35.18,34.96,35.1338,82174,35.0,35.18,34.96,35.1338,82174,0.0,1.0
2025-01-08,35.07,35.08,34.9386,34.97,10127,35.07,35.08,34.9386,34.97,10127,0.0,1.0
2025-01-10,34.81,34.98,34.6901,34.98,54799,34.81,34.98,34.6901,34.98,54799,0.0,1.0
2025-01-13,34.8,34.85,34.58,34.58,74513,34.8,34.85,34.58,34.58,74513,0.0,1.0
2025-01-14,34.7875,34.92,34.74,34.8501,29971,34.7875,34.92,34.74,34.8501,29971,0.0,1.0
2025-01-15,35.21,35.25,35.02,35.02,33433,35.21,35.25,35.02,35.02,33433,0.0,1.0
2025-01-16,35.14,35.3,35.14,35.3,29814,35.14,35.3,35.14,35.3,29814,0.0,1.0
2025-01-17,35.38,35.4009,35.29,35.29,69869,35.38,35.4009,35.29,35.29,69869,0.0,1.0
2025-01-21,35.52,35.52,35.3142,35.46,65737,35.52,35.52,35.3142,35.46,65737,0.0,1.0
2025-01-22,35.5743,35.66,35.5386,35.66,17343,35.5743,35.66,35.5386,35.66,17343,0.0,1.0
2025-01-23,35.63,35.65,35.53,35.65,47509,35.63,35.65,35.53,35.65,47509,0.0,1.0
2025-01-24,35.65,35.7198,35.59,35.65,9608,35.65,35.7198,35.59,35.65,9608,0.0,1.0
2025-01-27,35.42,35.42,35.3163,35.39,67080,35.42,35.42,35.3163,35.39,67080,0.0,1.0
2025-01-28,35.5699,35.5798,35.4,35.42,6279,35.5699,35.5798,35.4,35.42,6279,0.0,1.0
2025-01-29,35.5024,35.51,35.4502,35.4805,1724,35.5024,35.51,35.4502,35.4805,1724,0.0,1.0
2025-01-30,35.52,35.62,35.49,35.61,12185,35.52,35.62,35.49,35.61,12185,0.0,1.0
2025-01-31,35.45,35.6926,35.4415,35.59,15655,35.45,35.6926,35.4415,35.59,15655,0.0,1.0
2025-02-03,35.34,35.4599,34.81,35.19,17969,35.34,35.4599,34.81,35.19,17969,0.0,1.0
2025-02-04,35.54,35.5499,35.3515,35.42,44046,35.54,35.5499,35.3515,35.42,44046,0.0,1.0
2025-02-05,35.55,35.64,35.4272,35.53,35842,35.55,35.64,35.4272,35.53,35842,0.0,1.0
2025-02-06,35.67,35.67,35.57,35.6387,8701,35.67,35.67,35.57,35.6387,8701,0.0,1.0
2025-02-07,35.45,35.69,35.4301,35.69,13870,35.45,35.69,35.4301,35.69,13870,0.0,1.0
2025-02-10,35.57,35.6299,35.5101,35.5101,22906,35.57,35.6299,35.5101,35.5101,22906,0.0,1.0
2025-02-11,35.64,35.67,35.5215,35.56,13416,35.64,35.67,35.5215,35.56,13416,0.0,1.0
2025-02-12,35.51,35.6299,35.39,35.5,10141,35.51,35.6299,35.39,35.5,10141,0.0,1.0
2025-02-13,35.7232,35.76,35.55,35.66,11461,35.7232,35.76,35.55,35.66,11461,0.0,1.0
2025-02-14,35.72,35.81,35.7,35.81,40834,35.72,35.81,35.7,35.81,40834,0.0,1.0
2025-02-18,35.78,35.78,35.68,35.74,5658,35.78,35.78,35.68,35.74,5658,0.0,1.0
2025-02-19,35.8403,35.99,35.675,35.7,11814,35.8403,35.99,35.675,35.7,11814,0.0,1.0
2025-02-20,35.74,35.86,35.6587,35.86,30375,35.74,35.86,35.6587,35.86,30375,0.0,1.0
2025-02-21,35.46,35.67,35.46,35.6573,34066,35.46,35.67,35.46,35.6573,34066,0.0,1.0
2025-02-24,35.45,35.57,35.1,35.57,10622,35.45,35.57,35.1,35.57,10622,0.0,1.0
2025-02-25,35.31,35.52,35.24,35.52,140746,35.31,35.52,35.24,35.52,140746,0.0,1.0
2025-02-26,35.31,35.52,35.25,35.45,48054,35.31,35.52,35.25,35.45,48054,0.0,1.0
2025-02-27,35.01,35.4999,35.01,35.4999,7388,35.01,35.4999,35.01,35.4999,7388,0.0,1.0
2025-02-28,35.31,35.31,34.63,35.14,109065,35.31,35.31,34.63,35.14,109065,0.0,1.0
2025-03-03,34.9852,35.4,34.9012,35.4,10851,34.9852,35.4,34.9012,35.4,10851,0.0,1.0
2025-03-04,34.85,34.9799,34.64,34.96,210280,34.85,34.9799,34.64,34.96,210280,0.0,1.0
2025-03-05,35.0,35.06,34.6901,34.86,26947,35.0,35.06,34.6901,34.86,26947,0.0,1.0
2025-03-06,34.66,34.9099,34.5811,34.78,14423,34.66,34.9099,34.5811,34.78,14423,0.0,1.0
2025-03-07,34.83,34.83,34.48,34.66,19071,34.83,34.83,34.48,34.66,19071,0.0,1.0
2025-03-10,34.28,34.53,34.15,34.53,8207,34.28,34.53,34.15,34.53,8207,0.0,1.0
2025-03-11,34.13,34.35,33.9401,34.28,17207,34.13,34.35,33.9401,34.28,17207,0.0,1.0
2025-03-12,34.238,34.2851,33.9383,34.1899,4393,34.238,34.2851,33.9383,34.1899,4393,0.0,1.0
2025-03-13,33.9608,34.1072,33.9045,34.08,17234,33.9608,34.1072,33.9045,34.08,17234,0.0,1.0
2025-03-14,34.3848,34.3848,34.15,34.15,3389,34.3848,34.3848,34.15,34.15,3389,0.0,1.0
2025-03-17,34.5331,34.61,34.35,34.39,53703,34.5331,34.61,34.35,34.39,53703,0.0,1.0
2025-03-18,34.3073,34.45,34.2758,34.2758,5932,34.3073,34.45,34.2758,34.2758,5932,0.0,1.0
2025-03-19,34.5362,34.6,34.386,34.44,8875,34.5362,34.6,34.386,34.44,8875,0.0,1.0
2025-03-20,34.48,34.61,34.42,34.43,6390,34.48,34.61,34.42,34.43,6390,0.0,1.0
2025-03-21,34.4956,34.4956,34.26,34.26,3182,34.4956,34.4956,34.26,34.26,3182,0.0,1.0
2025-03-24,34.8626,34.8626,34.76,34.7758,11787,34.8626,34.8626,34.76,34.7758,11787,0.0,1.0
2025-03-25,34.91,34.91,34.8101,34.91,4409,34.91,34.91,34.8101,34.91,4409,0.0,1.0
2025-03-26,34.6613,34.87,34.62,34.87,5607,34.6613,34.87,34.62,34.87,5607,0.0,1.0
2025-03-27,34.6208,34.67,34.582008,34.66,4045,34.6208,34.67,34.582008,34.66,4045,0.0,1.0
2025-03-28,34.2294,34.39,34.1875,34.39,8783,34.2294,34.39,34.1875,34.39,8783,0.0,1.0
2025-03-31,34.29,34.34,33.98,34.04,30455,34.29,34.34,33.98,34.04,30455,0.0,1.0
2025-04-01,34.3925,34.4499,34.14,34.4499,10378,34.3925,34.4499,34.14,34.4499,10378,0.0,1.0
2025-04-02,34.5,34.59,34.24,34.24,31838,34.5,34.59,34.24,34.24,31838,0.0,1.0
2025-04-03,33.603,33.9399,33.56,33.844,66534,33.603,33.9399,33.56,33.844,66534,0.0,1.0
2025-04-04,32.4507,33.17,31.3,33.17,60843,32.4507,33.17,31.3,33.17,60843,0.0,1.0
2025-04-07,32.4154,35.2899,29.17,31.91,13535,32.4154,35.2899,29.17,31.91,13535,0.0,1.0
2025-04-08,32.0063,33.14,31.98,33.14,32374,32.0063,33.14,31.98,33.14,32374,0.0,1.0
2025-04-09,33.7816,33.7816,32.01,32.21,8919,33.7816,33.7816,32.01,32.21,8919,0.0,1.0
2025-04-10,33.0268,33.275,32.7017,33.17,193962,33.0268,33.275,32.7017,33.17,193962,0.0,1.0
2025-04-11,33.4013,33.46,32.965,32.98,7339,33.4013,33.46,32.965,32.98,7339,0.0,1.0
2025-04-14,33.63,33.78,33.4201,33.78,77802,33.63,33.78,33.4201,33.78,77802,0.0,1.0
2025-04-15,33.61,33.66,33.52,33.66,2475,33.61,33.66,33.52,33.66,2475,0.0,1.0
2025-04-16,33.17,33.469,32.9881,33.4,3226,33.17,33.469,32.9881,33.4,3226,0.0,1.0
2025-04-17,33.2089,33.345,33.13,33.21,2411,33.2089,33.345,33.13,33.21,2411,0.0,1.0
2025-04-21,32.7993,32.94,32.58,32.94,1784,32.7993,32.94,32.58,32.94,1784,0.0,1.0
2025-04-22,33.2488,33.28,33.06,33.27,1863,33.2488,33.28,33.06,33.27,1863,0.0,1.0
2025-04-23,33.5723,33.75,33.54,33.75,5262,33.5723,33.75,33.54,33.75,5262,0.0,1.0
2025-04-24,33.9207,33.9207,33.61,33.61,7512,33.9207,33.9207,33.61,33.61,7512,0.0,1.0
2025-04-25,34.0583,34.08,33.84,33.92,2234,34.0583,34.08,33.84,33.92,2234,0.0,1.0
2025-04-28,34.0885,34.1892,33.8504,34.189,3256,34.0885,34.1892,33.8504,34.189,3256,0.0,1.0
2025-04-29,34.183,34.183,34.04,34.06,16052,34.183,34.183,34.04,34.06,16052,0.0,1.0
2025-04-30,34.17,34.17,33.84,33.97,9651,34.17,34.17,33.84,33.97,9651,0.0,1.0
2025-05-01,34.3,34.4693,34.3,34.32,14069,34.3,34.4693,34.3,34.32,14069,0.0,1.0
2025-05-02,34.6012,34.69,34.445,34.445,43092,34.6012,34.69,34.445,34.445,43092,0.0,1.0
2025-05-05,34.5382,34.63,34.45,34.45,6414,34.5382,34.63,34.45,34.45,6414,0.0,1.0
2025-05-06,34.3549,34.43,34.26,34.37,5208,34.3549,34.43,34.26,34.37,5208,0.0,1.0
2025-05-07,34.4168,34.44,34.24,34.3,3408,34.4168,34.44,34.24,34.3,3408,0.0,1.0
2025-05-08,34.53,34.699,34.44,34.47,6589,34.53,34.699,34.44,34.47,6589,0.0,1.0
2025-05-09,34.48,34.58,34.48,34.58,1566,34.48,34.58,34.48,34.58,1566,0.0,1.0
2025-05-12,35.1105,35.111,35.01,35.01,114716,35.1105,35.111,35.01,35.01,114716,0.0,1.0
2025-05-13,35.2809,35.29,35.241,35.2499,1398,35.2809,35.29,35.241,35.2499,1398,0.0,1.0
2025-05-14,35.3068,35.3068,35.13,35.23,1790,35.3068,35.3068,35.13,35.23,1790,0.0,1.0
2025-05-15,35.3542,35.41,35.2126,35.24,16547,35.3542,35.41,35.2126,35.24,16547,0.0,1.0
2025-05-16,35.5036,35.5036,35.445,35.445,684,35.5036,35.5036,35.445,35.445,684,0.0,1.0
2025-05-19,35.52,35.52,35.27,35.27,2340,35.52,35.52,35.27,35.27,2340,0.0,1.0
2025-05-20,35.4607,35.5399,35.36,35.45,4064,35.4607,35.5399,35.36,35.45,4064,0.0,1.0
2025-05-21,35.13,35.4201,35.13,35.4201,7141,35.13,35.4201,35.13,35.4201,7141,0.0,1.0
2025-05-22,35.1698,35.28,35.1307,35.18,7825,35.1698,35.28,35.1307,35.18,7825,0.0,1.0
2025-05-23,35.0213,35.09,34.98,34.98,12078,35.0213,35.09,34.98,34.98,12078,0.0,1.0
2025-05-27,35.4089,35.425,35.3,35.33,1525,35.4089,35.425,35.3,35.33,1525,0.0,1.0
2025-05-28,35.31,35.42,35.31,35.42,5766,35.31,35.42,35.31,35.42,5766,0.0,1.0
2025-05-29,35.3984,35.43,35.31,35.43,1248,35.3984,35.43,35.31,35.43,1248,0.0,1.0
2025-05-30,35.4607,35.4607,35.18,35.31,2517,35.4607,35.4607,35.18,35.31,2517,0.0,1.0
2025-06-02,35.4859,35.4859,35.3,35.3,520,35.4859,35.4859,35.3,35.3,520,0.0,1.0
2025-06-03,35.6253,35.65,35.4715,35.4715,6583,35.6253,35.65,35.4715,35.4715,6583,0.0,1.0
2025-06-04,35.6502,35.7171,35.59,35.71,17651,35.6502,35.7171,35.59,35.71,17651,0.0,1.0
2025-06-05,35.5195,35.73,35.5195,35.73,1672,35.5195,35.73,35.5195,35.73,1672,0.0,1.0
2025-06-06,35.7317,35.8099,35.66,35.66,2277,35.7317,35.8099,35.66,35.66,2277,0.0,1.0
2025-06-09,35.7402,35.8,35.68,35.68,9379,35.7402,35.8,35.68,35.68,9379,0.0,1.0
2025-06-10,35.86,35.88,35.7501,35.7999,6246,35.86,35.88,35.7501,35.7999,6246,0.0,1.0
2025-06-11,35.7964,35.93,35.77,35.91,8420,35.7964,35.93,35.77,35.91,8420,0.0,1.0
2025-06-12,35.8725,35.92,35.76,35.82,11514,35.8725,35.92,35.76,35.82,11514,0.0,1.0
2025-06-13,35.6287,35.84,35.58,35.78,3198,35.6287,35.84,35.58,35.78,3198,0.0,1.0
2025-06-16,35.852,35.911,35.801,35.801,3535,35.852,35.911,35.801,35.801,3535,0.0,1.0
2025-06-17,35.695,35.85,35.6849,35.85,6583,35.695,35.85,35.6849,35.85,6583,0.0,1.0
2025-06-18,35.6948,35.81,35.65,35.67,4243,35.6948,35.81,35.65,35.67,4243,0.0,1.0
2025-06-20,35.6587,35.86,35.62,35.86,3584,35.6587,35.86,35.62,35.86,3584,0.0,1.0
2025-06-23,35.855,35.855,35.63,35.73,2072,35.855,35.855,35.63,35.73,2072,0.0,1.0
2025-06-24,36.0843,36.0843,35.9401,36.03,3244,36.0843,36.0843,35.9401,36.03,3244,0.0,1.0
2025-06-25,36.08,36.1699,36.02,36.0601,14278,36.08,36.1699,36.02,36.0601,14278,0.0,1.0
2025-06-26,36.2616,36.29,35.98,36.165,6958,36.2616,36.29,35.98,36.165,6958,0.0,1.0
2025-06-27,36.3378,36.36,36.16,36.36,4465,36.3378,36.36,36.16,36.36,4465,0.0,1.0
2025-06-30,36.4762,36.5,36.35,36.5,9588,36.4762,36.5,36.35,36.5,9588,0.0,1.0
2025-07-01,36.4249,36.47,36.34,36.46,4250,36.4249,36.47,36.34,36.46,4250,0.0,1.0
2025-07-02,36.5481,36.5481,36.42,36.48,1992,36.5481,36.5481,36.42,36.48,1992,0.0,1.0
2025-07-03,36.65,36.68,36.56,36.65,3989,36.65,36.68,36.56,36.65,3989,0.0,1.0
2025-07-07,36.4601,36.605,36.435,36.605,8616,36.4601,36.605,36.435,36.605,8616,0.0,1.0
2025-07-08,36.5039,36.555,36.5,36.51,5384,36.5039,36.555,36.5,36.51,5384,0.0,1.0
2025-07-09,36.6252,36.6252,36.3901,36.59,83870,36.6252,36.6252,36.3901,36.59,83870,0.0,1.0
2025-07-10,36.6728,36.6949,36.59,36.69,1896,36.6728,36.6949,36.59,36.69,1896,0.0,1.0
2025-07-11,36.6367,36.645,36.54,36.54,7138,36.6367,36.645,36.54,36.54,7138,0.0,1.0
2025-07-14,36.6589,36.7099,36.5701,36.65,3535,36.6589,36.7099,36.5701,36.65,3535,0.0,1.0
2025-07-15,36.6239,36.79,36.58,36.79,9283,36.6239,36.79,36.58,36.79,9283,0.0,1.0
2025-07-16,36.6486,36.71,36.5,36.71,5153,36.6486,36.71,36.5,36.71,5153,0.0,1.0
2025-07-17,36.7542,36.76,36.61,36.61,3827,36.7542,36.76,36.61,36.61,3827,0.0,1.0
2025-07-18,36.7488,36.86,36.68,36.86,330419,36.7488,36.86,36.68,36.86,330419,0.0,1.0
2025-07-21,36.8065,36.86359,36.77,36.77,1487,36.8065,36.86359,36.77,36.77,1487,0.0,1.0
2025-07-22,36.85,36.87,36.75,36.85,5402,36.85,36.87,36.75,36.85,5402,0.0,1.0
2025-07-23,36.9443,36.95,36.8101,36.94,23206,36.9443,36.95,36.8101,36.94,23206,0.0,1.0
2025-07-24,36.9906,37.04,36.96,36.96,6135,36.9906,37.04,36.96,36.96,6135,0.0,1.0
2025-07-25,37.0514,37.0986,36.98,37.0986,4011,37.0514,37.0986,36.98,37.0986,4011,0.0,1.0
2025-07-28,37.0659,37.12,37.04,37.1,15282,37.0659,37.12,37.04,37.1,15282,0.0,1.0
2025-07-29,37.0329,37.13,37.0101,37.12,24440,37.0329,37.13,37.0101,37.12,24440,0.0,1.0
2025-07-30,37.0046,37.1,37.0046,37.1,4058,37.0046,37.1,37.0046,37.1,4058,0.0,1.0
2025-07-31,36.9423,37.165,36.9423,37.1425,9375,36.9423,37.165,36.9423,37.1425,9375,0.0,1.0
2025-08-01,36.641,36.87,36.56,36.87,26452,36.641,36.87,36.56,36.87,26452,0.0,1.0
2025-08-04,36.944,36.96,36.855,36.855,17287,36.944,36.96,36.855,36.855,17287,0.0,1.0
2025-08-05,36.8506,36.9,36.84,36.84,9092,36.8506,36.9,36.84,36.84,9092,0.0,1.0
2025-08-06,37.0,37.0209,36.8445,36.92,7373,37.0,37.0209,36.8445,36.92,7373,0.0,1.0
2025-08-07,36.972,37.1,36.89,37.1,5546,36.972,37.1,36.89,37.1,5546,0.0,1.0
2025-08-08,37.16,37.16,37.09,37.09,22538,37.16,37.16,37.09,37.09,22538,0.0,1.0
2025-08-11,37.1,37.2,37.1,37.2,7195,37.1,37.2,37.1,37.2,7195,0.0,1.0
2025-08-12,37.29,37.29,37.2,37.23,75081,37.29,37.29,37.2,37.23,75081,0.0,1.0
2025-08-13,37.3594,37.4,37.3001,37.4,9407,37.3594,37.4,37.3001,37.4,9407,0.0,1.0
2025-08-14,37.3739,37.3909,37.33,37.33,7634,37.3739,37.3909,37.33,37.33,7634,0.0,1.0
2025-08-15,37.36,37.46,37.31,37.46,22375,37.36,37.46,37.31,37.46,22375,0.0,1.0
2025-08-18,37.345,37.345,37.3,37.3,8944,37.345,37.345,37.3,37.3,8944,0.0,1.0
2025-08-19,37.23,37.39,37.21,37.39,14570,37.23,37.39,37.21,37.39,14570,0.0,1.0
2025-08-20,37.2114,37.2114,37.07,37.14,10110,37.2114,37.2114,37.07,37.14,10110,0.0,1.0
2025-08-21,37.1265,37.2,37.11,37.14,1774,37.1265,37.2,37.11,37.14,1774,0.0,1.0
2025-08-22,37.4055,37.45,37.29,37.29,11189,37.4055,37.45,37.29,37.29,11189,0.0,1.0
2025-08-25,37.3561,37.4399,37.3501,37.39,474095,37.3561,37.4399,37.3501,37.39,474095,0.0,1.0
2025-08-26,37.48,37.48,37.3001,37.41,58200,37.48,37.48,37.3001,37.41,58200,0.0,1.0
2025-08-27,37.5051,37.5051,37.4304,37.45,50154,37.5051,37.5051,37.4304,37.45,50154,0.0,1.0
2025-08-28,37.5284,37.58,37.48,37.49,81706,37.5284,37.58,37.48,37.49,81706,0.0,1.0
2025-08-29,37.47,37.59,37.4001,37.59,60087,37.47,37.59,37.4001,37.59,60087,0.0,1.0
2025-09-02,37.3,37.3177,37.15,37.22,33793,37.3,37.3177,37.15,37.22,33793,0.0,1.0
2025-09-03,37.4054,37.4054,37.3303,37.37,7016,37.4054,37.4054,37.3303,37.37,7016,0.0,1.0
2025-09-04,37.57,37.57,37.45,37.4799,16525,37.57,37.57,37.45,37.4799,16525,0.0,1.0
2025-09-05,37.54,37.66,37.45,37.6,30329,37.54,37.66,37.45,37.6,30329,0.0,1.0
2025-09-08,37.5825,37.65,37.56,37.65,21099,37.5825,37.65,37.56,37.65,21099,0.0,1.0
2025-09-09,37.68,37.68,37.4401,37.65,8907,37.68,37.68,37.4401,37.65,8907,0.0,1.0
2025-09-10,37.6708,37.76,37.65,37.76,5271,37.6708,37.76,37.65,37.76,5271,0.0,1.0
2025-09-11,37.8083,37.8083,37.7205,37.77,6050,37.8083,37.8083,37.7205,37.77,6050,0.0,1.0
2025-09-12,37.7928,37.85,37.7804,37.85,6649,37.7928,37.85,37.7804,37.85,6649,0.0,1.0
2025-09-15,37.85,37.89,37.8101,37.89,4670,37.85,37.89,37.8101,37.89,4670,0.0,1.0
2025-09-16,37.8237,37.84,37.8,37.84,6578,37.8237,37.84,37.8,37.84,6578,0.0,1.0
2025-09-17,37.8556,37.88,37.8,37.8,22681,37.8556,37.88,37.8,37.8,22681,0.0,1.0
2025-09-18,37.885,37.9399,37.875,37.9399,15812,37.885,37.9399,37.875,37.9399,15812,0.0,1.0
2025-09-19,37.93,37.97,37.86,37.97,143647,37.93,37.97,37.86,37.97,143647,0.0,1.0
2025-09-22,38.0,38.01,37.93,38.01,82647,38.0,38.01,37.93,38.01,82647,0.0,1.0
2025-09-23,37.9045,37.99,37.8903,37.99,17014,37.9045,37.99,37.8903,37.99,17014,0.0,1.0
2025-09-24,37.895,37.99,37.88,37.99,7369,37.895,37.99,37.88,37.99,7369,0.0,1.0
2025-09-25,37.88,37.88,37.785,37.88,17712,37.88,37.88,37.785,37.88,17712,0.0,1.0
2025-09-26,37.9615,37.9615,37.88,37.94,4668,37.9615,37.9615,37.88,37.94,4668,0.0,1.0
2025-09-29,37.9924,38.06,37.9843,38.06,3734,37.9924,38.06,37.9843,38.06,3734,0.0,1.0
2025-09-30,38.0489,38.0489,37.97,38.02,28675,38.0489,38.0489,37.97,38.02,28675,0.0,1.0
2025-10-01,38.0868,38.11,37.99,37.99,41739,38.0868,38.11,37.99,37.99,41739,0.0,1.0
2025-10-02,38.095,38.11,38.015,38.11,24968,38.095,38.11,38.015,38.11,24968,0.0,1.0
2025-10-03,38.12,38.1419,38.09,38.14,3462,38.12,38.1419,38.09,38.14,3462,0.0,1.0
2025-10-06,38.1509,38.16,38.115,38.12,4713,38.1509,38.16,38.115,38.12,4713,0.0,1.0
2025-10-07,38.1359,38.18,38.09,38.15,36093,38.1359,38.18,38.09,38.15,36093,0.0,1.0
2025-10-08,38.1751,38.19,38.138111,38.1899,9180,38.1751,38.19,38.138111,38.1899,9180,0.0,1.0
2025-10-09,38.1566,38.1701,38.13,38.16,3702,38.1566,38.1701,38.13,38.16,3702,0.0,1.0
2025-10-10,37.81,38.21,37.81,38.19,21083,37.81,38.21,37.81,38.19,21083,0.0,1.0
2025-10-13,38.0555,38.0854,37.98,37.98,2063,38.0555,38.0854,37.98,37.98,2063,0.0,1.0
2025-10-14,37.9905,38.07,37.82,37.83,11849,37.9905,38.07,37.82,37.83,11849,0.0,1.0
2025-10-15,38.09,38.13,37.96,38.12,12922,38.09,38.13,37.96,38.12,12922,0.0,1.0
2025-10-16,37.9259,38.09,37.89,38.09,3557,37.9259,38.09,37.89,38.09,3557,0.0,1.0
2025-10-17,38.04,38.06,37.9,37.96,12683,38.04,38.06,37.9,37.96,12683,0.0,1.0
2025-10-20,38.24,38.2586,38.12,38.12,19307,38.24,38.2586,38.12,38.12,19307,0.0,1.0
2025-10-21,38.2843,38.3,38.23,38.24,27082,38.2843,38.3,38.23,38.24,27082,0.0,1.0
2025-10-22,38.2107,38.26,38.115,38.25,10943,38.2107,38.26,38.115,38.25,10943,0.0,1.0
2025-10-23,38.3162,38.32,38.21,38.21,13651,38.3162,38.32,38.21,38.21,13651,0.0,1.0
2025-10-24,38.3977,38.41,38.37,38.37,10818,38.3977,38.41,38.37,38.37,10818,0.0,1.0
2025-10-27,38.47,38.53,38.44,38.53,22398,38.47,38.53,38.44,38.53,22398,0.0,1.0
2025-10-28,38.4858,38.56,38.46,38.56,13743,38.4858,38.56,38.46,38.56,13743,0.0,1.0
2025-10-29,38.4817,38.56,38.45,38.56,59435,38.4817,38.56,38.45,38.56,59435,0.0,1.0
2025-10-30,38.431,38.5094,38.43,38.49,11111,38.431,38.5094,38.43,38.49,11111,0.0,1.0
2025-10-31,38.45,38.57,38.44,38.57,38733,38.45,38.57,38.44,38.57,38733,0.0,1.0
2025-11-03,38.54,38.54,38.4444,38.5,15342,38.54,38.54,38.4444,38.5,15342,0.0,1.0
2025-11-04,38.4581,38.49,38.4001,38.41,22682,38.4581,38.49,38.4001,38.41,22682,0.0,1.0
2025-11-05,38.4977,38.53,38.426144,38.5,31070,38.4977,38.53,38.426144,38.5,31070,0.0,1.0
2025-11-06,38.44,38.55,38.371489,38.55,8795,38.44,38.55,38.371489,38.55,8795,0.0,1.0
2025-11-07,38.44,38.44,38.23,38.3,14652,38.44,38.44,38.23,38.3,14652,0.0,1.0
2025-11-10,38.63,38.63,38.53,38.55,11360,38.63,38.63,38.53,38.55,11360,0.0,1.0
2025-11-11,38.645,38.66,38.5601,38.66,15567,38.645,38.66,38.5601,38.66,15567,0.0,1.0
2025-11-12,38.65,38.68,38.59,38.68,28524,38.65,38.68,38.59,38.68,28524,0.0,1.0
2025-11-13,38.49,38.68,38.48,38.68,36086,38.49,38.68,38.48,38.68,36086,0.0,1.0
2025-11-14,38.5552,38.59,38.3408,38.3408,10251,38.5552,38.59,38.3408,38.3408,10251,0.0,1.0
2025-11-17,38.5006,38.582,38.4001,38.5437,10817,38.5006,38.582,38.4001,38.5437,10817,0.0,1.0
2025-11-18,38.39,38.54,38.29,38.35,14369,38.39,38.54,38.29,38.35,14369,0.0,1.0
2025-11-19,38.54,38.57,38.425,38.49,32033,38.54,38.57,38.425,38.49,32033,0.0,1.0
2025-11-20,38.365,38.739,38.32,38.64,114674,38.365,38.739,38.32,38.64,114674,0.0,1.0
2025-11-21,38.75,38.845,38.34,38.51,631775,38.75,38.845,38.34,38.51,631775,0.0,1.0
2025-11-24,39.04,39.17,38.83,38.9,438204,39.04,39.17,38.83,38.9,438204,0.0,1.0
2025-11-25,39.22,39.26,38.9303,39.03,102589,39.22,39.26,38.9303,39.03,102589,0.0,1.0
2025-11-26,39.36,39.43,39.27,39.3,142482,39.36,39.43,39.27,39.3,142482,0.0,1.0