date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-23,30.35,30.7,30.215,30.245,1331683,30.35,30.7,30.215,30.245,1331683,0.0,1.0
2023-10-24,30.4649,30.52,30.34,30.44,119883,30.4649,30.52,30.34,30.44,119883,0.0,1.0
2023-10-25,30.22,30.425,30.1701,30.42,494024,30.22,30.425,30.1701,30.42,494024,0.0,1.0
2023-10-26,30.0385,30.2,29.9953,30.19,128993,30.0385,30.2,29.9953,30.19,128993,0.0,1.0
2023-10-27,29.9704,30.14,29.8901,30.13,200709,29.9704,30.14,29.8901,30.13,200709,0.0,1.0
2023-10-30,30.13,30.22,30.05,30.1275,112591,30.13,30.22,30.05,30.1275,112591,0.0,1.0
2023-10-31,30.29,30.31,30.14,30.155,89408,30.29,30.31,30.14,30.155,89408,0.0,1.0
2023-11-01,30.52,30.52,30.31,30.37,163337,30.52,30.52,30.31,30.37,163337,0.0,1.0
2023-11-02,30.79,30.8299,30.64,30.6895,88472,30.79,30.8299,30.64,30.6895,88472,0.0,1.0
2023-11-03,30.9647,31.02,30.9,30.9,73210,30.9647,31.02,30.9,30.9,73210,0.0,1.0
2023-11-06,31.005,31.02,30.9102,30.97,2578011,31.005,31.02,30.9102,30.97,2578011,0.0,1.0
2023-11-07,31.06,31.1,30.9425,31.0,34847,31.06,31.1,30.9425,31.0,34847,0.0,1.0
2023-11-08,31.11,31.13,30.9601,31.11,43685,31.11,31.13,30.9601,31.11,43685,0.0,1.0
2023-11-09,30.97,31.11,30.92,31.11,86632,30.97,31.11,30.92,31.11,86632,0.0,1.0
2023-11-10,31.19,31.23,30.95,30.97,554643,31.19,31.23,30.95,30.97,554643,0.0,1.0
2023-11-13,31.1903,31.22,31.11,31.11,17987,31.1903,31.22,31.11,31.11,17987,0.0,1.0
2023-11-14,31.4759,31.52,31.4081,31.46,43688,31.4759,31.52,31.4081,31.46,43688,0.0,1.0
2023-11-15,31.4824,31.57,31.4824,31.49,36717,31.4824,31.57,31.4824,31.49,36717,0.0,1.0
2023-11-16,31.5213,31.5295,31.44,31.44,64414,31.5213,31.5295,31.44,31.44,64414,0.0,1.0
2023-11-17,31.532,31.57,31.48,31.53,31475,31.532,31.57,31.48,31.53,31475,0.0,1.0
2023-11-20,31.6352,31.6637,31.55,31.58,16851,31.6352,31.6637,31.55,31.58,16851,0.0,1.0
2023-11-21,31.6207,31.65,31.58,31.62,14036,31.6207,31.65,31.58,31.62,14036,0.0,1.0
2023-11-22,31.6758,31.72,31.65,31.69,8406,31.6758,31.72,31.65,31.69,8406,0.0,1.0
2023-11-24,31.69,31.69,31.69,31.69,202,31.69,31.69,31.69,31.69,202,0.0,1.0
2023-11-27,31.6633,31.7,31.65,31.69,9135,31.6633,31.7,31.65,31.69,9135,0.0,1.0
2023-11-28,31.6797,31.7,31.62,31.62,12830,31.6797,31.7,31.62,31.62,12830,0.0,1.0
2023-11-29,31.699,31.74,31.65,31.73,8300,31.699,31.74,31.65,31.73,8300,0.0,1.0
2023-11-30,31.71,31.71,31.64,31.69,8309,31.71,31.71,31.64,31.69,8309,0.0,1.0
2023-12-01,31.8562,31.8562,31.73,31.7311,3501,31.8562,31.8562,31.73,31.7311,3501,0.0,1.0
2023-12-04,31.74,31.78,31.71,31.7137,4925,31.74,31.78,31.71,31.7137,4925,0.0,1.0
2023-12-05,31.7497,31.7799,31.7222,31.7222,3258,31.7497,31.7799,31.7222,31.7222,3258,0.0,1.0
2023-12-06,31.68,31.81,31.68,31.81,4566,31.68,31.81,31.68,31.81,4566,0.0,1.0
2023-12-07,31.82,31.8599,31.77,31.81,3511,31.82,31.8599,31.77,31.81,3511,0.0,1.0
2023-12-08,31.885,31.9,31.8367,31.85,7153,31.885,31.9,31.8367,31.85,7153,0.0,1.0
2023-12-11,31.9411,31.9411,31.8722,31.9,1560,31.9411,31.9411,31.8722,31.9,1560,0.0,1.0
2023-12-12,31.9954,32.02,31.9771,31.9771,2209,31.9954,32.02,31.9771,31.9771,2209,0.0,1.0
2023-12-13,32.15,32.205,31.9969,32.005,8178,32.15,32.205,31.9969,32.005,8178,0.0,1.0
2023-12-14,32.25,32.25,32.18,32.225,11484,32.25,32.25,32.18,32.225,11484,0.0,1.0
2023-12-15,32.18,32.25,32.16,32.16,10520,32.18,32.25,32.16,32.16,10520,0.0,1.0
2023-12-18,32.22,32.28,32.22,32.28,6005,32.22,32.28,32.22,32.28,6005,0.0,1.0
2023-12-19,32.32,32.32,32.2507,32.29,4338,32.32,32.32,32.2507,32.29,4338,0.0,1.0
2023-12-20,32.09,32.34,32.09,32.24,8694,32.09,32.34,32.09,32.24,8694,0.0,1.0
2023-12-21,32.16,32.23,32.12,32.23,24147,32.16,32.23,32.12,32.23,24147,0.0,1.0
2023-12-22,32.24,32.3499,32.23,32.29,7967,32.24,32.3499,32.23,32.29,7967,0.0,1.0
2023-12-26,32.29,32.325,32.29,32.29,1846,32.29,32.325,32.29,32.29,1846,0.0,1.0
2023-12-27,32.34,32.38,32.3,32.35,21070,32.34,32.38,32.3,32.35,21070,0.0,1.0
2023-12-28,32.33,32.42,32.33,32.42,8783,32.33,32.42,32.33,32.42,8783,0.0,1.0
2023-12-29,32.35,32.391,32.3059,32.3059,7361,32.35,32.391,32.3059,32.3059,7361,0.0,1.0
2024-01-02,32.2943,32.32,32.2335,32.31,1396,32.2943,32.32,32.2335,32.31,1396,0.0,1.0
2024-01-03,32.16,32.27,32.16,32.22,38186,32.16,32.27,32.16,32.22,38186,0.0,1.0
2024-01-04,32.13,32.255,32.13,32.255,17364,32.13,32.255,32.13,32.255,17364,0.0,1.0
2024-01-05,32.18,32.29,32.18,32.28,19206,32.18,32.29,32.18,32.28,19206,0.0,1.0
2024-01-08,32.36,32.37,32.24,32.24,6954,32.36,32.37,32.24,32.24,6954,0.0,1.0
2024-01-09,32.3852,32.3992,32.3,32.3,19598,32.3852,32.3992,32.3,32.3,19598,0.0,1.0
2024-01-10,32.44,32.4704,32.39,32.4,30088,32.44,32.4704,32.39,32.4,30088,0.0,1.0
2024-01-11,32.45,32.485,32.39,32.485,6639,32.45,32.485,32.39,32.485,6639,0.0,1.0
2024-01-12,32.47,32.55,32.4414,32.49,66347,32.47,32.55,32.4414,32.49,66347,0.0,1.0
2024-01-16,32.43,32.48,32.41,32.475,2420,32.43,32.48,32.41,32.475,2420,0.0,1.0
2024-01-17,32.34,32.36,32.2919,32.34,8988,32.34,32.36,32.2919,32.34,8988,0.0,1.0
2024-01-18,32.47,32.4801,32.39,32.4001,6224,32.47,32.4801,32.39,32.4001,6224,0.0,1.0
2024-01-19,32.59,32.612,32.4801,32.53,7754,32.59,32.612,32.4801,32.53,7754,0.0,1.0
2024-01-22,32.63,32.71,32.6,32.71,12688,32.63,32.71,32.6,32.71,12688,0.0,1.0
2024-01-23,32.69,32.69,32.63,32.66,331745,32.69,32.69,32.63,32.66,331745,0.0,1.0
2024-01-24,32.68,32.78,32.665,32.765,67188,32.68,32.78,32.665,32.765,67188,0.0,1.0
2024-01-25,32.74,32.77,32.68,32.77,19142,32.74,32.77,32.68,32.77,19142,0.0,1.0
2024-01-26,32.75,32.7539,32.7,32.72,63990,32.75,32.7539,32.7,32.72,63990,0.0,1.0
2024-01-29,32.79,32.79,32.74,32.7749,4022,32.79,32.79,32.74,32.7749,4022,0.0,1.0
2024-01-30,32.8057,32.8399,32.77,32.77,4434,32.8057,32.8399,32.77,32.77,4434,0.0,1.0
2024-01-31,32.63,32.75,32.63,32.75,3891,32.63,32.75,32.63,32.75,3891,0.0,1.0
2024-02-01,32.74,32.78,32.69,32.72,3536,32.74,32.78,32.69,32.72,3536,0.0,1.0
2024-02-02,32.82,32.9,32.805,32.805,3357,32.82,32.9,32.805,32.805,3357,0.0,1.0
2024-02-05,32.856,32.88,32.8017,32.88,2151,32.856,32.88,32.8017,32.88,2151,0.0,1.0
2024-02-06,32.84,32.85,32.8001,32.82,514171,32.84,32.85,32.8001,32.82,514171,0.0,1.0
2024-02-07,32.92,32.97,32.9,32.9074,30833,32.92,32.97,32.9,32.9074,30833,0.0,1.0
2024-02-08,32.97,32.97,32.9,32.9,1658,32.97,32.97,32.9,32.9,1658,0.0,1.0
2024-02-09,32.97,32.9999,32.9463,32.9463,2075,32.97,32.9999,32.9463,32.9463,2075,0.0,1.0
2024-02-12,32.95,33.02,32.95,33.02,2587,32.95,33.02,32.95,33.02,2587,0.0,1.0
2024-02-13,32.81,32.82,32.81,32.82,5117,32.81,32.82,32.81,32.82,5117,0.0,1.0
2024-02-14,32.9406,32.9406,32.905,32.905,538,32.9406,32.9406,32.905,32.905,538,0.0,1.0
2024-02-15,32.9853,32.9853,32.9853,32.9853,25,32.9853,32.9853,32.9853,32.9853,25,0.0,1.0
2024-02-16,32.92,33.0,32.92,32.96,6009,32.92,33.0,32.92,32.96,6009,0.0,1.0
2024-02-20,32.88,32.9221,32.86,32.9221,25668,32.88,32.9221,32.86,32.9221,25668,0.0,1.0
2024-02-21,32.9,32.98,32.88,32.8926,39157,32.9,32.98,32.88,32.8926,39157,0.0,1.0
2024-02-22,33.03,33.08,33.03,33.05,22026,33.03,33.08,33.03,33.05,22026,0.0,1.0
2024-02-23,33.1,33.1,33.07,33.1,10393,33.1,33.1,33.07,33.1,10393,0.0,1.0
2024-02-26,33.0999,33.0999,33.08,33.08,5711,33.0999,33.0999,33.08,33.08,5711,0.0,1.0
2024-02-27,33.135,33.15,33.09,33.09,7487,33.135,33.15,33.09,33.09,7487,0.0,1.0
2024-02-28,33.1198,33.16,33.09,33.16,2529250,33.1198,33.16,33.09,33.16,2529250,0.0,1.0
2024-02-29,33.1695,33.1695,33.12,33.12,2111,33.1695,33.1695,33.12,33.12,2111,0.0,1.0
2024-03-01,33.225,33.24,33.16,33.17,11331,33.225,33.24,33.16,33.17,11331,0.0,1.0
2024-03-04,33.21,33.23,33.21,33.21,508,33.21,33.23,33.21,33.21,508,0.0,1.0
2024-03-05,33.13,33.18,33.0952,33.14,2299,33.13,33.18,33.0952,33.14,2299,0.0,1.0
2024-03-06,33.1794,33.22,33.17,33.22,1850,33.1794,33.22,33.17,33.22,1850,0.0,1.0
2024-03-07,33.2398,33.27,33.2,33.2,5310,33.2398,33.27,33.2,33.2,5310,0.0,1.0
2024-03-08,33.1999,33.24,33.17,33.24,3549,33.1999,33.24,33.17,33.24,3549,0.0,1.0
2024-03-11,33.187,33.187,33.13,33.13,1925,33.187,33.187,33.13,33.13,1925,0.0,1.0
2024-03-12,33.2736,33.2736,33.2201,33.23,7311,33.2736,33.2736,33.2201,33.23,7311,0.0,1.0
2024-03-13,33.24,33.3,33.2201,33.2878,9378,33.24,33.3,33.2201,33.2878,9378,0.0,1.0
2024-03-14,33.2403,33.259,33.18,33.24,13272,33.2403,33.259,33.18,33.24,13272,0.0,1.0
2024-03-15,33.1942,33.2085,33.1942,33.2085,607,33.1942,33.2085,33.1942,33.2085,607,0.0,1.0
2024-03-18,33.27,33.27,33.23,33.23,3453,33.27,33.27,33.23,33.23,3453,0.0,1.0
2024-03-19,33.3143,33.3392,33.21,33.21,158682,33.3143,33.3392,33.21,33.21,158682,0.0,1.0
2024-03-20,33.41,33.41,33.28,33.29,534299,33.41,33.41,33.28,33.29,534299,0.0,1.0
2024-03-21,33.44,33.4606,33.42,33.4606,1768,33.44,33.4606,33.42,33.4606,1768,0.0,1.0
2024-03-22,33.45,33.45,33.38,33.382,10271,33.45,33.45,33.38,33.382,10271,0.0,1.0
2024-03-25,33.4149,33.45,33.409,33.45,1437,33.4149,33.45,33.409,33.45,1437,0.0,1.0
2024-03-26,33.4,33.4583,33.4,33.45,4885,33.4,33.4583,33.4,33.45,4885,0.0,1.0
2024-03-27,33.4402,33.47,33.3701,33.405,8462,33.4402,33.47,33.3701,33.405,8462,0.0,1.0
2024-03-28,33.43,33.5,33.43,33.43,6978,33.43,33.5,33.43,33.43,6978,0.0,1.0
2024-04-01,33.4599,33.47,33.45,33.47,370,33.4599,33.47,33.45,33.47,370,0.0,1.0
2024-04-02,33.3959,33.4117,33.35,33.39,3404,33.3959,33.4117,33.35,33.39,3404,0.0,1.0
2024-04-03,33.4099,33.4524,33.4099,33.4524,5160,33.4099,33.4524,33.4099,33.4524,5160,0.0,1.0
2024-04-04,33.328,33.48,33.328,33.44,5139,33.328,33.48,33.328,33.44,5139,0.0,1.0
2024-04-05,33.3961,33.4299,33.32,33.32,7520,33.3961,33.4299,33.32,33.32,7520,0.0,1.0
2024-04-08,33.415,33.418,33.37,33.395,1568,33.415,33.418,33.37,33.395,1568,0.0,1.0
2024-04-09,33.4283,33.4599,33.3601,33.4,3697,33.4283,33.4599,33.3601,33.4,3697,0.0,1.0
2024-04-10,33.3747,33.3808,33.354,33.3808,1766,33.3747,33.3808,33.354,33.3808,1766,0.0,1.0
2024-04-11,33.4295,33.45,33.31,33.321,2974,33.4295,33.45,33.31,33.321,2974,0.0,1.0
2024-04-12,33.2996,33.355,33.241,33.31,4328,33.2996,33.355,33.241,33.31,4328,0.0,1.0
2024-04-15,33.2131,33.3699,33.1953,33.345,5958,33.2131,33.3699,33.1953,33.345,5958,0.0,1.0
2024-04-16,33.2047,33.26,33.1401,33.22,4726,33.2047,33.26,33.1401,33.22,4726,0.0,1.0
2024-04-17,33.18,33.215,33.15,33.215,11156,33.18,33.215,33.15,33.215,11156,0.0,1.0
2024-04-18,33.1648,33.246,33.1648,33.246,1411,33.1648,33.246,33.1648,33.246,1411,0.0,1.0
2024-04-19,33.07,33.1606,33.07,33.12,143829,33.07,33.1606,33.07,33.12,143829,0.0,1.0
2024-04-22,33.223,33.255,33.1383,33.1823,4246,33.223,33.255,33.1383,33.1823,4246,0.0,1.0
2024-04-23,33.3513,33.39,33.345,33.345,848,33.3513,33.39,33.345,33.345,848,0.0,1.0
2024-04-24,33.375,33.375,33.35,33.35,273,33.375,33.375,33.35,33.35,273,0.0,1.0
2024-04-25,33.3217,33.3499,33.24,33.25,1658,33.3217,33.3499,33.24,33.25,1658,0.0,1.0
2024-04-26,33.4365,33.47,33.4365,33.46,1212,33.4365,33.47,33.4365,33.46,1212,0.0,1.0
2024-04-29,33.4591,33.472,33.45,33.472,930,33.4591,33.472,33.45,33.472,930,0.0,1.0
2024-04-30,33.3632,33.43,33.3632,33.39,1972,33.3632,33.43,33.3632,33.39,1972,0.0,1.0
2024-05-01,33.337,33.43,33.3,33.3,13165,33.337,33.43,33.3,33.3,13165,0.0,1.0
2024-05-02,33.4299,33.4299,33.3309,33.3731,11606,33.4299,33.4299,33.3309,33.3731,11606,0.0,1.0
2024-05-03,33.5439,33.5439,33.5,33.51,4624,33.5439,33.5439,33.5,33.51,4624,0.0,1.0
2024-05-06,33.615,33.615,33.57,33.6141,2390,33.615,33.615,33.57,33.6141,2390,0.0,1.0
2024-05-07,33.6259,33.6599,33.62,33.63,2548,33.6259,33.6599,33.62,33.63,2548,0.0,1.0
2024-05-08,33.6449,33.66,33.5901,33.66,3036,33.6449,33.66,33.5901,33.66,3036,0.0,1.0
2024-05-09,33.6719,33.68,33.6301,33.65,7229,33.6719,33.68,33.6301,33.65,7229,0.0,1.0
2024-05-10,33.7097,33.73,33.68,33.7089,4539,33.7097,33.73,33.68,33.7089,4539,0.0,1.0
2024-05-13,33.705,33.74,33.6701,33.7142,923,33.705,33.74,33.6701,33.7142,923,0.0,1.0
2024-05-14,33.7398,33.74,33.7,33.74,2789,33.7398,33.74,33.7,33.74,2789,0.0,1.0
2024-05-15,33.7932,33.81,33.7501,33.77,13233,33.7932,33.81,33.7501,33.77,13233,0.0,1.0
2024-05-16,33.795,33.8063,33.7715,33.8063,3593,33.795,33.8063,33.7715,33.8063,3593,0.0,1.0
2024-05-17,33.8102,33.8399,33.792,33.81,17932,33.8102,33.8399,33.792,33.81,17932,0.0,1.0
2024-05-20,33.8251,33.87,33.82,33.824,14061,33.8251,33.87,33.82,33.824,14061,0.0,1.0
2024-05-21,33.8503,33.8599,33.8,33.83,3691,33.8503,33.8599,33.8,33.83,3691,0.0,1.0
2024-05-22,33.8401,33.89,33.81,33.87,29600,33.8401,33.89,33.81,33.87,29600,0.0,1.0
2024-05-23,33.8063,33.87,33.78,33.82,2310,33.8063,33.87,33.78,33.82,2310,0.0,1.0
2024-05-24,33.8751,33.89,33.83,33.83,20767,33.8751,33.89,33.83,33.83,20767,0.0,1.0
2024-05-28,33.8745,33.9021,33.84,33.9021,1515,33.8745,33.9021,33.84,33.9021,1515,0.0,1.0
2024-05-29,33.8352,33.8352,33.81,33.81,749,33.8352,33.8352,33.81,33.81,749,0.0,1.0
2024-05-30,33.79,33.84,33.78,33.825,8197,33.79,33.84,33.78,33.825,8197,0.0,1.0
2024-05-31,33.8894,33.8894,33.8,33.8,7973,33.8894,33.8894,33.8,33.8,7973,0.0,1.0
2024-06-03,33.8913,33.8913,33.841,33.88,17582,33.8913,33.8913,33.841,33.88,17582,0.0,1.0
2024-06-04,33.9057,33.9199,33.85,33.9199,1976,33.9057,33.9199,33.85,33.9199,1976,0.0,1.0
2024-06-05,33.965,33.965,33.92,33.93,2355,33.965,33.965,33.92,33.93,2355,0.0,1.0
2024-06-06,33.95,33.95,33.93,33.93,2529,33.95,33.95,33.93,33.93,2529,0.0,1.0
2024-06-07,33.97,34.0046,33.95,33.9949,1590,33.97,34.0046,33.95,33.9949,1590,0.0,1.0
2024-06-10,33.98,34.0,33.975,34.0,970,33.98,34.0,33.975,34.0,970,0.0,1.0
2024-06-11,33.9902,33.9975,33.95,33.975,4946,33.9902,33.9975,33.95,33.975,4946,0.0,1.0
2024-06-12,34.0234,34.058,33.9601,34.058,2088,34.0234,34.058,33.9601,34.058,2088,0.0,1.0
2024-06-13,34.025,34.04,34.0,34.01,8786,34.025,34.04,34.0,34.01,8786,0.0,1.0
2024-06-14,34.0202,34.0482,34.0,34.0,46946,34.0202,34.0482,34.0,34.0,46946,0.0,1.0
2024-06-17,34.05,34.06,34.0,34.0,4640,34.05,34.06,34.0,34.0,4640,0.0,1.0
2024-06-18,34.0601,34.07,34.04,34.0426,3049,34.0601,34.07,34.04,34.0426,3049,0.0,1.0
2024-06-20,34.0501,34.0501,34.04,34.04,2930,34.0501,34.0501,34.04,34.04,2930,0.0,1.0
2024-06-21,34.0602,34.07,34.03,34.03,1309,34.0602,34.07,34.03,34.03,1309,0.0,1.0
2024-06-24,34.075,34.09,34.04,34.04,9223,34.075,34.09,34.04,34.04,9223,0.0,1.0
2024-06-25,34.06,34.1,34.05,34.075,21769,34.06,34.1,34.05,34.075,21769,0.0,1.0
2024-06-26,34.04,34.12,34.04,34.06,307201,34.04,34.12,34.04,34.06,307201,0.0,1.0
2024-06-27,34.09,34.13,34.0501,34.095,3043,34.09,34.13,34.0501,34.095,3043,0.0,1.0
2024-06-28,34.1,34.1592,34.1,34.1592,875,34.1,34.1592,34.1,34.1592,875,0.0,1.0
2024-07-01,34.1348,34.1599,34.0986,34.1599,3622,34.1348,34.1599,34.0986,34.1599,3622,0.0,1.0
2024-07-02,34.155,34.19,34.15,34.17,73282,34.155,34.19,34.15,34.17,73282,0.0,1.0
2024-07-03,34.165,34.165,34.165,34.165,86,34.165,34.165,34.165,34.165,86,0.0,1.0
2024-07-05,34.21,34.23,34.1708,34.212,3172,34.21,34.23,34.1708,34.212,3172,0.0,1.0
2024-07-08,34.195,34.2175,34.195,34.2175,1085,34.195,34.2175,34.195,34.2175,1085,0.0,1.0
2024-07-09,34.205,34.249,34.1601,34.1601,10214,34.205,34.249,34.1601,34.1601,10214,0.0,1.0
2024-07-10,34.225,34.26,34.17,34.17,689,34.225,34.26,34.17,34.17,689,0.0,1.0
2024-07-11,34.215,34.2526,34.18,34.2,3352,34.215,34.2526,34.18,34.2,3352,0.0,1.0
2024-07-12,34.245,34.25,34.21,34.22,2220,34.245,34.25,34.21,34.22,2220,0.0,1.0
2024-07-15,34.2448,34.2448,34.22,34.23,5107,34.2448,34.2448,34.22,34.23,5107,0.0,1.0
2024-07-16,34.265,34.28,34.23,34.23,5241,34.265,34.28,34.23,34.23,5241,0.0,1.0
2024-07-17,34.235,34.2803,34.1,34.2803,203761,34.235,34.2803,34.1,34.2803,203761,0.0,1.0
2024-07-18,34.2088,34.24,34.2088,34.21,625,34.2088,34.24,34.2088,34.21,625,0.0,1.0
2024-07-19,34.205,34.2232,34.1711,34.1714,2281,34.205,34.2232,34.1711,34.1714,2281,0.0,1.0
2024-07-22,34.255,34.2702,34.21,34.235,1380,34.255,34.2702,34.21,34.235,1380,0.0,1.0
2024-07-23,34.245,34.3,34.23,34.26,4091,34.245,34.3,34.23,34.26,4091,0.0,1.0
2024-07-24,34.1891,34.2625,34.1891,34.2625,2623,34.1891,34.2625,34.1891,34.2625,2623,0.0,1.0
2024-07-25,34.1749,34.1749,34.1749,34.1749,45,34.1749,34.1749,34.1749,34.1749,45,0.0,1.0
2024-07-26,34.2343,34.255,34.2002,34.255,3981,34.2343,34.255,34.2002,34.255,3981,0.0,1.0
2024-07-29,34.2514,34.2899,34.25,34.25,825,34.2514,34.2899,34.25,34.25,825,0.0,1.0
2024-07-30,34.2494,34.27,34.2494,34.25,4854,34.2494,34.27,34.2494,34.25,4854,0.0,1.0
2024-07-31,34.2932,34.3345,34.24,34.24,4790,34.2932,34.3345,34.24,34.24,4790,0.0,1.0
2024-08-01,34.23,34.31,34.22,34.31,6479,34.23,34.31,34.22,34.31,6479,0.0,1.0
2024-08-02,34.0876,34.1108,34.02,34.095,136066,34.0876,34.1108,34.02,34.095,136066,0.0,1.0
2024-08-05,33.7102,33.905,33.37,33.47,8043,33.7102,33.905,33.37,33.47,8043,0.0,1.0
2024-08-06,33.9675,34.0739,33.925,33.98,2442,33.9675,34.0739,33.925,33.98,2442,0.0,1.0
2024-08-07,33.9025,34.115,33.9025,34.115,1418,33.9025,34.115,33.9025,34.115,1418,0.0,1.0
2024-08-08,34.0971,34.13,34.09,34.1086,9849,34.0971,34.13,34.09,34.1086,9849,0.0,1.0
2024-08-09,34.1933,34.1933,34.1523,34.16,11609,34.1933,34.1933,34.1523,34.16,11609,0.0,1.0
2024-08-12,34.2399,34.27,34.2118,34.2263,4336,34.2399,34.27,34.2118,34.2263,4336,0.0,1.0
2024-08-13,34.3066,34.3303,34.274,34.31,18123,34.3066,34.3303,34.274,34.31,18123,0.0,1.0
2024-08-14,34.355,34.37,34.3,34.35,4826,34.355,34.37,34.3,34.35,4826,0.0,1.0
2024-08-15,34.395,34.43,34.35,34.4159,2250,34.395,34.43,34.35,34.4159,2250,0.0,1.0
2024-08-16,34.4101,34.45,34.38,34.38,3345,34.4101,34.45,34.38,34.38,3345,0.0,1.0
2024-08-19,34.4302,34.4495,34.39,34.4495,4997,34.4302,34.4495,34.39,34.4495,4997,0.0,1.0
2024-08-20,34.425,34.4799,34.3901,34.47,4025,34.425,34.4799,34.3901,34.47,4025,0.0,1.0
2024-08-21,34.425,34.4375,34.39,34.4,22016,34.425,34.4375,34.39,34.4,22016,0.0,1.0
2024-08-22,34.415,34.46,34.415,34.4344,595,34.415,34.46,34.415,34.4344,595,0.0,1.0
2024-08-23,34.4506,34.4766,34.4118,34.45,8370,34.4506,34.4766,34.4118,34.45,8370,0.0,1.0
2024-08-26,34.455,34.4999,34.4115,34.455,4995,34.455,34.4999,34.4115,34.455,4995,0.0,1.0
2024-08-27,34.475,34.475,34.44,34.465,2019,34.475,34.475,34.44,34.465,2019,0.0,1.0
2024-08-28,34.465,34.5199,34.4201,34.5199,13396,34.465,34.5199,34.4201,34.5199,13396,0.0,1.0
2024-08-29,34.51,34.5199,34.44,34.44,2851,34.51,34.5199,34.44,34.44,2851,0.0,1.0
2024-08-30,34.515,34.5418,34.46,34.5299,2624,34.515,34.5418,34.46,34.5299,2624,0.0,1.0
2024-09-03,34.458,34.54,34.42,34.54,9388,34.458,34.54,34.42,34.54,9388,0.0,1.0
2024-09-04,34.455,34.4899,34.43,34.4899,144740,34.455,34.4899,34.43,34.4899,144740,0.0,1.0
2024-09-05,34.4698,34.4698,34.4698,34.4698,147,34.4698,34.4698,34.4698,34.4698,147,0.0,1.0
2024-09-06,34.425,34.5083,34.4,34.45,4167,34.425,34.5083,34.4,34.45,4167,0.0,1.0
2024-09-09,34.4966,34.53,34.46,34.4963,1061,34.4966,34.53,34.46,34.4963,1061,0.0,1.0
2024-09-10,34.5208,34.5599,34.51,34.5599,927,34.5208,34.5599,34.51,34.5599,927,0.0,1.0
2024-09-11,34.5475,34.5899,34.5475,34.56,6055,34.5475,34.5899,34.5475,34.56,6055,0.0,1.0
2024-09-12,34.5655,34.5655,34.5289,34.555,7067,34.5655,34.5655,34.5289,34.555,7067,0.0,1.0
2024-09-13,34.585,34.62,34.585,34.6,2454,34.585,34.62,34.585,34.6,2454,0.0,1.0
2024-09-16,34.5998,34.6173,34.5673,34.58,5689,34.5998,34.6173,34.5673,34.58,5689,0.0,1.0
2024-09-17,34.6098,34.6499,34.55,34.55,9190,34.6098,34.6499,34.55,34.55,9190,0.0,1.0
2024-09-18,34.605,34.63,34.55,34.57,5151,34.605,34.63,34.55,34.57,5151,0.0,1.0
2024-09-19,34.625,34.67,34.59,34.6,2651,34.625,34.67,34.59,34.6,2651,0.0,1.0
2024-09-20,34.6457,34.68,34.61,34.62,2478,34.6457,34.68,34.61,34.62,2478,0.0,1.0
2024-09-23,34.6548,34.6899,34.62,34.6584,8089,34.6548,34.6899,34.62,34.6584,8089,0.0,1.0
2024-09-24,34.635,34.67,34.6,34.65,205135,34.635,34.67,34.6,34.65,205135,0.0,1.0
2024-09-25,34.61,34.6892,34.61,34.63,499481,34.61,34.6892,34.61,34.63,499481,0.0,1.0
2024-09-26,34.6608,34.71,34.63,34.71,3312,34.6608,34.71,34.63,34.71,3312,0.0,1.0
2024-09-27,34.661,34.661,34.64,34.64,349,34.661,34.661,34.64,34.64,349,0.0,1.0
2024-09-30,34.6851,34.6851,34.6434,34.6434,1453,34.6851,34.6851,34.6434,34.6434,1453,0.0,1.0
2024-10-01,34.69,34.7199,34.631,34.7199,18594,34.69,34.7199,34.631,34.7199,18594,0.0,1.0
2024-10-02,34.675,34.7,34.6608,34.6608,6076,34.675,34.7,34.6608,34.6608,6076,0.0,1.0
2024-10-03,34.685,34.7299,34.685,34.685,845,34.685,34.7299,34.685,34.685,845,0.0,1.0
2024-10-04,34.705,34.7399,34.7,34.7,12638,34.705,34.7399,34.7,34.7,12638,0.0,1.0
2024-10-07,34.705,34.73,34.68,34.73,370,34.705,34.73,34.68,34.73,370,0.0,1.0
2024-10-08,34.715,34.74,34.6701,34.73,1443,34.715,34.74,34.6701,34.73,1443,0.0,1.0
2024-10-09,34.725,34.76,34.69,34.76,6800,34.725,34.76,34.69,34.76,6800,0.0,1.0
2024-10-10,34.725,34.77,34.7,34.75,5771,34.725,34.77,34.7,34.75,5771,0.0,1.0
2024-10-11,34.775,34.7822,34.7013,34.77,11163,34.775,34.7822,34.7013,34.77,11163,0.0,1.0
2024-10-14,34.7449,34.78,34.71,34.78,9457,34.7449,34.78,34.71,34.78,9457,0.0,1.0
2024-10-15,34.745,34.79,34.72,34.79,31173,34.745,34.79,34.72,34.79,31173,0.0,1.0
2024-10-16,34.78,34.79,34.745,34.79,41692,34.78,34.79,34.745,34.79,41692,0.0,1.0
2024-10-17,34.8,34.8,34.72,34.79,92841,34.8,34.8,34.72,34.79,92841,0.0,1.0
2024-10-18,34.81,34.8199,34.775,34.8,265495,34.81,34.8199,34.775,34.8,265495,0.0,1.0
2024-10-21,34.74,34.8,34.66,34.79,797230,34.74,34.8,34.66,34.79,797230,0.0,1.0
2024-10-22,34.76,34.7899,34.63,34.71,247839,34.76,34.7899,34.63,34.71,247839,0.0,1.0
2024-10-23,34.6,34.72,34.5,34.7,200241,34.6,34.72,34.5,34.7,200241,0.0,1.0
2024-10-24,34.658,34.67,34.56,34.67,268789,34.658,34.67,34.56,34.67,268789,0.0,1.0
2024-10-25,34.64,34.81,34.6,34.71,399140,34.64,34.81,34.6,34.71,399140,0.0,1.0
2024-10-28,34.69,34.75,34.65,34.75,175438,34.69,34.75,34.65,34.75,175438,0.0,1.0
2024-10-29,34.71,34.76,34.5952,34.66,441926,34.71,34.76,34.5952,34.66,441926,0.0,1.0
2024-10-30,34.6455,34.77,34.64,34.71,104649,34.6455,34.77,34.64,34.71,104649,0.0,1.0
2024-10-31,34.31,34.54,34.31,34.54,203665,34.31,34.54,34.31,34.54,203665,0.0,1.0
2024-11-01,34.4,34.5199,34.36,34.4,79769,34.4,34.5199,34.36,34.4,79769,0.0,1.0
2024-11-04,34.344,34.4292,34.26,34.37,99584,34.344,34.4292,34.26,34.37,99584,0.0,1.0
2024-11-05,34.54,34.56,34.38,34.38,626645,34.54,34.56,34.38,34.38,626645,0.0,1.0
2024-11-06,35.0,35.07,34.8272,35.07,64401,35.0,35.07,34.8272,35.07,64401,0.0,1.0
2024-11-07,35.108,35.159,35.04,35.06,88610,35.108,35.159,35.04,35.06,88610,0.0,1.0
2024-11-08,35.15,35.21,35.1103,35.14,37938,35.15,35.21,35.1103,35.14,37938,0.0,1.0
2024-11-11,35.1661,35.22,35.11,35.22,26330,35.1661,35.22,35.11,35.22,26330,0.0,1.0
2024-11-12,35.15,35.19,35.0615,35.19,56584,35.15,35.19,35.0615,35.19,56584,0.0,1.0
2024-11-13,35.16,35.21,35.105,35.16,26045,35.16,35.21,35.105,35.16,26045,0.0,1.0
2024-11-14,35.0694,35.17,35.05,35.17,101365,35.0694,35.17,35.05,35.17,101365,0.0,1.0
2024-11-15,34.8371,34.97,34.8275,34.97,58233,34.8371,34.97,34.8275,34.97,58233,0.0,1.0
2024-11-18,34.94,34.97,34.87,34.87,61641,34.94,34.97,34.87,34.87,61641,0.0,1.0
2024-11-19,35.0,35.01,34.8,34.93,31689,35.0,35.01,34.8,34.93,31689,0.0,1.0
2024-11-20,34.99,35.0,34.829,35.0,34248,34.99,35.0,34.829,35.0,34248,0.0,1.0
2024-11-21,35.0663,35.09,34.887,35.07,18586,35.0663,35.09,34.887,35.07,18586,0.0,1.0
2024-11-22,35.09,35.128,35.01,35.01,7810,35.09,35.128,35.01,35.01,7810,0.0,1.0
2024-11-25,35.1916,35.27,35.1452,35.24,5274,35.1916,35.27,35.1452,35.24,5274,0.0,1.0
2024-11-26,35.27,35.27,35.1801,35.25,4936,35.27,35.27,35.1801,35.25,4936,0.0,1.0
2024-11-27,35.22,35.29,35.1601,35.29,23132,35.22,35.29,35.1601,35.29,23132,0.0,1.0
2024-11-29,35.37,35.39,35.34,35.357,6017,35.37,35.39,35.34,35.357,6017,0.0,1.0
2024-12-02,35.41,35.4142,35.32,35.38,4384,35.41,35.4142,35.32,35.38,4384,0.0,1.0
2024-12-03,35.43,35.44,35.3459,35.43,17991,35.43,35.44,35.3459,35.43,17991,0.0,1.0
2024-12-04,35.4711,35.475,35.42,35.42,6722,35.4711,35.475,35.42,35.42,6722,0.0,1.0
2024-12-05,35.47,35.4998,35.43,35.4998,15251,35.47,35.4998,35.43,35.4998,15251,0.0,1.0
2024-12-06,35.52,35.53,35.465,35.5,9119,35.52,35.53,35.465,35.5,9119,0.0,1.0
2024-12-09,35.41,35.51,35.3701,35.51,31997,35.41,35.51,35.3701,35.51,31997,0.0,1.0
2024-12-10,35.336,35.46,35.336,35.46,3155,35.336,35.46,35.336,35.46,3155,0.0,1.0
2024-12-11,35.5,35.5,35.47,35.4768,4088,35.5,35.5,35.47,35.4768,4088,0.0,1.0
2024-12-12,35.43,35.4795,35.3801,35.4795,7511,35.43,35.4795,35.3801,35.4795,7511,0.0,1.0
2024-12-13,35.43,35.47,35.3674,35.47,112788,35.43,35.47,35.3674,35.47,112788,0.0,1.0
2024-12-16,35.43,35.4993,35.4138,35.46,8661,35.43,35.4993,35.4138,35.46,8661,0.0,1.0
2024-12-17,35.42,35.43,35.3401,35.41,31384,35.42,35.43,35.3401,35.41,31384,0.0,1.0
2024-12-18,34.9161,35.4238,34.91,35.4238,3994,34.9161,35.4238,34.91,35.4238,3994,0.0,1.0
2024-12-19,34.8761,35.07,34.8761,35.07,5255,34.8761,35.07,34.8761,35.07,5255,0.0,1.0
2024-12-20,35.12,35.186,34.74,34.77,13733,35.12,35.186,34.74,34.77,13733,0.0,1.0
2024-12-23,35.26,35.26,35.07,35.085,15802,35.26,35.26,35.07,35.085,15802,0.0,1.0
2024-12-24,35.4149,35.4149,35.25,35.25,2943,35.4149,35.4149,35.25,35.25,2943,0.0,1.0
2024-12-26,35.444,35.48,35.395,35.41,5418,35.444,35.48,35.395,35.41,5418,0.0,1.0
2024-12-27,35.24,35.37,35.115,35.37,5716,35.24,35.37,35.115,35.37,5716,0.0,1.0
2024-12-30,35.1193,35.19,35.09,35.09,1244,35.1193,35.19,35.09,35.09,1244,0.0,1.0
2024-12-31,34.99,35.17,34.935,35.17,12844,34.99,35.17,34.935,35.17,12844,0.0,1.0
2025-01-02,34.96,35.1218,34.8508,35.1,6478,34.96,35.1218,34.8508,35.1,6478,0.0,1.0
2025-01-03,35.2,35.24,35.09,35.09,12845,35.2,35.24,35.09,35.09,12845,0.0,1.0
2025-01-06,35.34,35.43,35.2531,35.31,37302,35.34,35.43,35.2531,35.31,37302,0.0,1.0
2025-01-07,35.1092,35.19,35.1092,35.185,1637,35.1092,35.19,35.1092,35.185,1637,0.0,1.0
2025-01-08,35.1,35.134,35.04,35.07,4061,35.1,35.134,35.04,35.07,4061,0.0,1.0
2025-01-10,34.9,35.06,34.79,34.95,265204,34.9,35.06,34.79,34.95,265204,0.0,1.0
2025-01-13,34.87,34.92,34.66,34.66,11990,34.87,34.92,34.66,34.66,11990,0.0,1.0
2025-01-14,34.95,34.99,34.8033,34.9799,5742,34.95,34.99,34.8033,34.9799,5742,0.0,1.0
2025-01-15,35.24,35.28,35.1501,35.18,11563,35.24,35.28,35.1501,35.18,11563,0.0,1.0
2025-01-16,35.2472,35.33,35.21,35.33,7829,35.2472,35.33,35.21,35.33,7829,0.0,1.0
2025-01-17,35.38,35.46,35.38,35.42,10118,35.38,35.46,35.38,35.42,10118,0.0,1.0
2025-01-21,35.53,35.5717,35.45,35.46,15621,35.53,35.5717,35.45,35.46,15621,0.0,1.0
2025-01-22,35.6658,35.72,35.62,35.62,7102,35.6658,35.72,35.62,35.62,7102,0.0,1.0
2025-01-23,35.71,35.72,35.61,35.61,94819,35.71,35.72,35.61,35.61,94819,0.0,1.0
2025-01-24,35.69,35.755,35.67,35.73,283290,35.69,35.755,35.67,35.73,283290,0.0,1.0
2025-01-27,35.45,35.47,35.38,35.4,35339,35.45,35.47,35.38,35.4,35339,0.0,1.0
2025-01-28,35.6442,35.6799,35.43,35.49,10076,35.6442,35.6799,35.43,35.49,10076,0.0,1.0
2025-01-29,35.5476,35.65,35.4734,35.65,9893,35.5476,35.65,35.4734,35.65,9893,0.0,1.0
2025-01-30,35.6381,35.67,35.58,35.65,9932,35.6381,35.67,35.58,35.65,9932,0.0,1.0
2025-01-31,35.59,35.755,35.57,35.75,4799,35.59,35.755,35.57,35.75,4799,0.0,1.0
2025-02-03,35.4346,35.5099,35.2,35.35,24265,35.4346,35.5099,35.2,35.35,24265,0.0,1.0
2025-02-04,35.5811,35.5992,35.48,35.48,20755,35.5811,35.5992,35.48,35.48,20755,0.0,1.0
2025-02-05,35.6447,35.6447,35.4907,35.57,19287,35.6447,35.6447,35.4907,35.57,19287,0.0,1.0
2025-02-06,35.7117,35.7117,35.62,35.67,2416,35.7117,35.7117,35.62,35.67,2416,0.0,1.0
2025-02-07,35.5625,35.65,35.54,35.65,8332,35.5625,35.65,35.54,35.65,8332,0.0,1.0
2025-02-10,35.6689,35.7,35.62,35.69,2704,35.6689,35.7,35.62,35.69,2704,0.0,1.0
2025-02-11,35.673,35.68,35.59,35.59,2958,35.673,35.68,35.59,35.59,2958,0.0,1.0
2025-02-12,35.623,35.6699,35.54,35.54,12157,35.623,35.6699,35.54,35.54,12157,0.0,1.0
2025-02-13,35.806,35.8303,35.655,35.7,115591,35.806,35.8303,35.655,35.7,115591,0.0,1.0
2025-02-14,35.84,35.8673,35.7879,35.86,7682,35.84,35.8673,35.7879,35.86,7682,0.0,1.0
2025-02-18,35.84,35.87,35.12,35.12,5069,35.84,35.87,35.12,35.12,5069,0.0,1.0
2025-02-19,35.9002,35.94,35.81,35.81,11971,35.9002,35.94,35.81,35.81,11971,0.0,1.0
2025-02-20,35.81,35.9044,35.76,35.85,10862,35.81,35.9044,35.76,35.85,10862,0.0,1.0
2025-02-21,35.5637,35.77,35.5304,35.77,8101,35.5637,35.77,35.5304,35.77,8101,0.0,1.0
2025-02-24,35.485,35.68,35.45,35.68,9435,35.485,35.68,35.45,35.68,9435,0.0,1.0
2025-02-25,35.3957,35.54,35.2501,35.54,52118,35.3957,35.54,35.2501,35.54,52118,0.0,1.0
2025-02-26,35.4011,35.565,35.33,35.52,13792,35.4011,35.565,35.33,35.52,13792,0.0,1.0
2025-02-27,35.1348,35.5599,35.12,35.5599,16507,35.1348,35.5599,35.12,35.5599,16507,0.0,1.0
2025-02-28,35.402,35.402,35.08,35.11,22979,35.402,35.402,35.08,35.11,22979,0.0,1.0
2025-03-03,35.03,35.42,34.99,35.24,26163,35.03,35.42,34.99,35.24,26163,0.0,1.0
2025-03-04,34.8653,35.0833,34.7507,34.98,39951,34.8653,35.0833,34.7507,34.98,39951,0.0,1.0
2025-03-05,35.0733,35.15,34.77,34.91,21007,35.0733,35.15,34.77,34.91,21007,0.0,1.0
2025-03-06,34.7348,34.99,34.6545,34.87,31894,34.7348,34.99,34.6545,34.87,31894,0.0,1.0
2025-03-07,34.8572,34.88,34.515,34.71,5319,34.8572,34.88,34.515,34.71,5319,0.0,1.0
2025-03-10,34.31,34.585,34.241,34.51,28707,34.31,34.585,34.241,34.51,28707,0.0,1.0
2025-03-11,34.2095,34.34,34.0445,34.33,502360,34.2095,34.34,34.0445,34.33,502360,0.0,1.0
2025-03-12,34.2976,34.36,34.15,34.16,14766,34.2976,34.36,34.15,34.16,14766,0.0,1.0
2025-03-13,34.0357,34.17,34.0357,34.1327,3580,34.0357,34.17,34.0357,34.1327,3580,0.0,1.0
2025-03-14,34.45,34.45,34.2013,34.22,11151,34.45,34.45,34.2013,34.22,11151,0.0,1.0
2025-03-17,34.5846,34.6899,34.455,34.46,8590,34.5846,34.6899,34.455,34.46,8590,0.0,1.0
2025-03-18,34.35,34.4633,34.3311,34.46,5646,34.35,34.4633,34.3311,34.46,5646,0.0,1.0
2025-03-19,34.6,34.6373,34.44,34.44,14110,34.6,34.6373,34.44,34.44,14110,0.0,1.0
2025-03-20,34.54,34.6117,34.4704,34.5,7577,34.54,34.6117,34.4704,34.5,7577,0.0,1.0
2025-03-21,34.58,34.58,34.37,34.39,6776,34.58,34.58,34.37,34.39,6776,0.0,1.0
2025-03-24,34.8949,34.9099,34.79,34.8,275303,34.8949,34.9099,34.79,34.8,275303,0.0,1.0
2025-03-25,34.9107,34.979,34.86,34.87,10657,34.9107,34.979,34.86,34.87,10657,0.0,1.0
2025-03-26,34.6999,34.865,34.627,34.865,9766,34.6999,34.865,34.627,34.865,9766,0.0,1.0
2025-03-27,34.6569,34.71,34.607,34.62,7174,34.6569,34.71,34.607,34.62,7174,0.0,1.0
2025-03-28,34.3074,34.61,34.24,34.61,234314,34.3074,34.61,34.24,34.61,234314,0.0,1.0
2025-03-31,34.33,34.35,33.95,34.03,17500,34.33,34.35,33.95,34.03,17500,0.0,1.0
2025-04-01,34.4273,34.5099,34.26,34.34,3599,34.4273,34.5099,34.26,34.34,3599,0.0,1.0
2025-04-02,34.5794,34.5794,34.26,34.26,471148,34.5794,34.5794,34.26,34.26,471148,0.0,1.0
2025-04-03,33.61,34.0299,33.61,33.81,15500,33.61,34.0299,33.61,33.81,15500,0.0,1.0
2025-04-04,32.51,33.23,32.51,33.23,9161,32.51,33.23,32.51,33.23,9161,0.0,1.0
2025-04-07,32.4689,33.05,31.9,31.9,35963,32.4689,33.05,31.9,31.9,35963,0.0,1.0
2025-04-08,32.1405,33.1499,32.06,33.1181,10432,32.1405,33.1499,32.06,33.1181,10432,0.0,1.0
2025-04-09,33.8433,33.8433,32.0671,32.34,27262,33.8433,33.8433,32.0671,32.34,27262,0.0,1.0
2025-04-10,33.1143,33.4154,32.7,33.385,137041,33.1143,33.4154,32.7,33.385,137041,0.0,1.0
2025-04-11,33.458,33.51,33.043,33.043,11840,33.458,33.51,33.043,33.043,11840,0.0,1.0
2025-04-14,33.6571,33.79,33.56,33.76,6500,33.6571,33.79,33.56,33.76,6500,0.0,1.0
2025-04-15,33.67,33.8,33.6,33.73,13776,33.67,33.8,33.6,33.73,13776,0.0,1.0
2025-04-16,33.18,33.3801,33.02,33.38,8376,33.18,33.3801,33.02,33.38,8376,0.0,1.0
2025-04-17,33.25,33.375,33.25,33.26,5954,33.25,33.375,33.25,33.26,5954,0.0,1.0
2025-04-21,32.9058,33.04,32.7201,33.04,14521,32.9058,33.04,32.7201,33.04,14521,0.0,1.0
2025-04-22,33.32,33.42,33.12,33.17,23711,33.32,33.42,33.12,33.17,23711,0.0,1.0
2025-04-23,33.6563,33.8401,33.59,33.81,13028,33.6563,33.8401,33.59,33.81,13028,0.0,1.0
2025-04-24,33.988,33.988,33.6999,33.6999,2487,33.988,33.988,33.6999,33.6999,2487,0.0,1.0
2025-04-25,34.16,34.17,33.98,34.07,57695,34.16,34.17,33.98,34.07,57695,0.0,1.0
2025-04-28,34.1617,34.1617,33.9888,34.0387,3463,34.1617,34.1617,33.9888,34.0387,3463,0.0,1.0
2025-04-29,34.24,34.2691,34.1,34.1,5583,34.24,34.2691,34.1,34.1,5583,0.0,1.0
2025-04-30,34.275,34.3388,33.92,34.04,4728,34.275,34.3388,33.92,34.04,4728,0.0,1.0
2025-05-01,34.41,34.52,34.41,34.432,7261,34.41,34.52,34.41,34.432,7261,0.0,1.0
2025-05-02,34.66,34.71,34.5137,34.59,8256,34.66,34.71,34.5137,34.59,8256,0.0,1.0
2025-05-05,34.5,34.6368,34.48,34.48,4426,34.5,34.6368,34.48,34.48,4426,0.0,1.0
2025-05-06,34.4165,34.5,34.38,34.4277,1899,34.4165,34.5,34.38,34.4277,1899,0.0,1.0
2025-05-07,34.4794,34.485,34.33,34.485,6315,34.4794,34.485,34.33,34.485,6315,0.0,1.0
2025-05-08,34.64,34.78,34.63,34.64,15252,34.64,34.78,34.63,34.64,15252,0.0,1.0
2025-05-09,34.6111,34.69,34.54,34.69,20044,34.6111,34.69,34.54,34.69,20044,0.0,1.0
2025-05-12,35.1814,35.19,35.04,35.04,3081,35.1814,35.19,35.04,35.04,3081,0.0,1.0
2025-05-13,35.3596,35.44,35.2,35.26,7996,35.3596,35.44,35.2,35.26,7996,0.0,1.0
2025-05-14,35.3611,35.37,35.2801,35.29,10379,35.3611,35.37,35.2801,35.29,10379,0.0,1.0
2025-05-15,35.4328,35.46,35.2501,35.28,5952,35.4328,35.46,35.2501,35.28,5952,0.0,1.0
2025-05-16,35.5878,35.61,35.43,35.54,2728,35.5878,35.61,35.43,35.54,2728,0.0,1.0
2025-05-19,35.6098,35.6098,35.34,35.34,9771,35.6098,35.6098,35.34,35.34,9771,0.0,1.0
2025-05-20,35.5275,35.61,35.48,35.517,7495,35.5275,35.61,35.48,35.517,7495,0.0,1.0
2025-05-21,35.2296,35.49,35.18,35.4101,15074,35.2296,35.49,35.18,35.4101,15074,0.0,1.0
2025-05-22,35.26,35.33,35.2,35.23,2543,35.26,35.33,35.2,35.23,2543,0.0,1.0
2025-05-23,35.0762,35.19,35.02,35.02,4984,35.0762,35.19,35.02,35.02,4984,0.0,1.0
2025-05-27,35.44,35.47,35.27,35.37,4026,35.44,35.47,35.27,35.37,4026,0.0,1.0
2025-05-28,35.3804,35.52,35.37,35.52,9332,35.3804,35.52,35.37,35.52,9332,0.0,1.0
2025-05-29,35.4582,35.51,35.38,35.48,7817,35.4582,35.51,35.38,35.48,7817,0.0,1.0
2025-05-30,35.4942,35.4942,35.23,35.23,2179,35.4942,35.4942,35.23,35.23,2179,0.0,1.0
2025-06-02,35.5444,35.5444,35.41,35.42,18808,35.5444,35.5444,35.41,35.42,18808,0.0,1.0
2025-06-03,35.69,35.69,35.52,35.52,3672,35.69,35.69,35.52,35.52,3672,0.0,1.0
2025-06-04,35.7034,35.7799,35.6522,35.6522,12904,35.7034,35.7799,35.6522,35.6522,12904,0.0,1.0
2025-06-05,35.5852,35.77,35.51,35.69,6034,35.5852,35.77,35.51,35.69,6034,0.0,1.0
2025-06-06,35.8179,35.88,35.73,35.795,4576,35.8179,35.88,35.73,35.795,4576,0.0,1.0
2025-06-09,35.8262,35.84,35.8055,35.8376,2582,35.8262,35.84,35.8055,35.8376,2582,0.0,1.0
2025-06-10,35.9254,35.93,35.823555,35.8999,25389,35.9254,35.93,35.823555,35.8999,25389,0.0,1.0
2025-06-11,35.8657,36.02,35.8101,36.02,7667,35.8657,36.02,35.8101,36.02,7667,0.0,1.0
2025-06-12,35.944,35.9474,35.86,35.86,3948,35.944,35.9474,35.86,35.86,3948,0.0,1.0
2025-06-13,35.6823,35.8793,35.65,35.73,5783,35.6823,35.8793,35.65,35.73,5783,0.0,1.0
2025-06-16,35.909,36.01,35.85,35.85,8502,35.909,36.01,35.85,35.85,8502,0.0,1.0
2025-06-17,35.736,35.87,35.71,35.87,4208,35.736,35.87,35.71,35.87,4208,0.0,1.0
2025-06-18,35.7456,35.82,35.71,35.75,3719,35.7456,35.82,35.71,35.75,3719,0.0,1.0
2025-06-20,35.7118,35.9,35.69,35.9,2273,35.7118,35.9,35.69,35.9,2273,0.0,1.0
2025-06-23,35.9166,35.9166,35.66,35.76,21675,35.9166,35.9166,35.66,35.76,21675,0.0,1.0
2025-06-24,36.1729,36.1729,36.0601,36.09,8337,36.1729,36.1729,36.0601,36.09,8337,0.0,1.0
2025-06-25,36.165,36.23,36.112,36.23,17286,36.165,36.23,36.112,36.23,17286,0.0,1.0
2025-06-26,36.3501,36.3501,36.23,36.28,6261,36.3501,36.3501,36.23,36.28,6261,0.0,1.0
2025-06-27,36.4467,36.4467,36.34,36.41,3055,36.4467,36.4467,36.34,36.41,3055,0.0,1.0
2025-06-30,36.5572,36.5572,36.43,36.55,11769,36.5572,36.5572,36.43,36.55,11769,0.0,1.0
2025-07-01,36.5363,36.57,36.47,36.53,11751,36.5363,36.57,36.47,36.53,11751,0.0,1.0
2025-07-02,36.6183,36.6183,36.5401,36.55,2521,36.6183,36.6183,36.5401,36.55,2521,0.0,1.0
2025-07-03,36.77,36.81,36.71,36.71,27461,36.77,36.81,36.71,36.71,27461,0.0,1.0
2025-07-07,36.6196,36.696,36.55,36.62,5367,36.6196,36.696,36.55,36.62,5367,0.0,1.0
2025-07-08,36.6,36.6799,36.58,36.62,5523,36.6,36.6799,36.58,36.62,5523,0.0,1.0
2025-07-09,36.7508,36.7508,36.64,36.74,36828,36.7508,36.7508,36.64,36.74,36828,0.0,1.0
2025-07-10,36.7994,36.86,36.7,36.72,32779,36.7994,36.86,36.7,36.72,32779,0.0,1.0
2025-07-11,36.7358,36.7701,36.64,36.64,14362,36.7358,36.7701,36.64,36.64,14362,0.0,1.0
2025-07-14,36.765,36.765,36.67,36.76,5531,36.765,36.765,36.67,36.76,5531,0.0,1.0
2025-07-15,36.713,36.93,36.7101,36.93,6428,36.713,36.93,36.7101,36.93,6428,0.0,1.0
2025-07-16,36.76,36.8,36.61,36.8,12317,36.76,36.8,36.61,36.8,12317,0.0,1.0
2025-07-17,36.86,36.9,36.79,36.8,4616,36.86,36.9,36.79,36.8,4616,0.0,1.0
2025-07-18,36.8501,36.98,36.8201,36.98,9642,36.8501,36.98,36.8201,36.98,9642,0.0,1.0
2025-07-21,36.9367,36.99,36.91,36.91,7073,36.9367,36.99,36.91,36.91,7073,0.0,1.0
2025-07-22,36.9647,36.9647,36.87,36.93,4459,36.9647,36.9647,36.87,36.93,4459,0.0,1.0
2025-07-23,37.1062,37.14,36.9501,37.09,52540,37.1062,37.14,36.9501,37.09,52540,0.0,1.0
2025-07-24,37.155,37.2173,37.09,37.09,10260,37.155,37.2173,37.09,37.09,10260,0.0,1.0
2025-07-25,37.198,37.2399,37.13,37.14,13257,37.198,37.2399,37.13,37.14,13257,0.0,1.0
2025-07-28,37.211,37.26,37.17,37.21,28349,37.211,37.26,37.17,37.21,28349,0.0,1.0
2025-07-29,37.1656,37.32,37.16,37.32,37907,37.1656,37.32,37.16,37.32,37907,0.0,1.0
2025-07-30,37.1462,37.24,37.0601,37.23,5906,37.1462,37.24,37.0601,37.23,5906,0.0,1.0
2025-07-31,37.0783,37.3179,37.07,37.29,475034,37.0783,37.3179,37.07,37.29,475034,0.0,1.0
2025-08-01,36.78,36.95,36.67,36.95,4935,36.78,36.95,36.67,36.95,4935,0.0,1.0
2025-08-04,37.065,37.065,36.93,36.94,15700,37.065,37.065,36.93,36.94,15700,0.0,1.0
2025-08-05,36.9679,37.11,36.95,37.11,22497,36.9679,37.11,36.95,37.11,22497,0.0,1.0
2025-08-06,37.15,37.15,36.99,37.05,17871,37.15,37.15,36.99,37.05,17871,0.0,1.0
2025-08-07,37.0929,37.2373,37.001,37.23,6486,37.0929,37.2373,37.001,37.23,6486,0.0,1.0
2025-08-08,37.2765,37.29,37.23,37.24,14990,37.2765,37.29,37.23,37.24,14990,0.0,1.0
2025-08-11,37.2206,37.35,37.201,37.35,12807,37.2206,37.35,37.201,37.35,12807,0.0,1.0
2025-08-12,37.4526,37.46,37.3,37.3,91594,37.4526,37.46,37.3,37.3,91594,0.0,1.0
2025-08-13,37.55,37.57,37.46,37.57,7828,37.55,37.57,37.46,37.57,7828,0.0,1.0
2025-08-14,37.54,37.54,37.47,37.47,15786,37.54,37.54,37.47,37.47,15786,0.0,1.0
2025-08-15,37.485,37.59,37.48,37.59,49877,37.485,37.59,37.48,37.59,49877,0.0,1.0
2025-08-18,37.49,37.51,37.46,37.49,4484,37.49,37.51,37.46,37.49,4484,0.0,1.0
2025-08-19,37.4,37.54,37.37,37.54,5227,37.4,37.54,37.37,37.54,5227,0.0,1.0
2025-08-20,37.34,37.37,37.24,37.36,14554,37.34,37.37,37.24,37.36,14554,0.0,1.0
2025-08-21,37.27,37.34,37.22,37.26,28833,37.27,37.34,37.22,37.26,28833,0.0,1.0
2025-08-22,37.5917,37.62,37.35,37.35,13528,37.5917,37.62,37.35,37.35,13528,0.0,1.0
2025-08-25,37.5394,37.61,37.5394,37.56,16617,37.5394,37.61,37.5394,37.56,16617,0.0,1.0
2025-08-26,37.6031,37.61,37.5201,37.58,11566,37.6031,37.61,37.5201,37.58,11566,0.0,1.0
2025-08-27,37.6593,37.6593,37.63,37.65,3325,37.6593,37.6593,37.63,37.65,3325,0.0,1.0
2025-08-28,37.7199,37.72,37.65,37.65,26792,37.7199,37.72,37.65,37.65,26792,0.0,1.0
2025-08-29,37.6087,37.74,37.581,37.74,2568,37.6087,37.74,37.581,37.74,2568,0.0,1.0
2025-09-02,37.4851,37.4851,37.28,37.31,7197,37.4851,37.4851,37.28,37.31,7197,0.0,1.0
2025-09-03,37.5903,37.6,37.4905,37.58,7889,37.5903,37.6,37.4905,37.58,7889,0.0,1.0
2025-09-04,37.755,37.755,37.6,37.63,9536,37.755,37.755,37.6,37.63,9536,0.0,1.0
2025-09-05,37.72,37.85,37.62,37.82,5522,37.72,37.85,37.62,37.82,5522,0.0,1.0
2025-09-08,37.79,37.89,37.755,37.89,7245,37.79,37.89,37.755,37.89,7245,0.0,1.0
2025-09-09,37.85,37.86,37.772,37.86,19412,37.85,37.86,37.772,37.86,19412,0.0,1.0
2025-09-10,37.8887,37.97,37.8501,37.97,6564,37.8887,37.97,37.8501,37.97,6564,0.0,1.0
2025-09-11,38.0099,38.0099,37.9297,37.9297,7765,38.0099,38.0099,37.9297,37.9297,7765,0.0,1.0
2025-09-12,38.017,38.06,38.017,38.06,750,38.017,38.06,38.017,38.06,750,0.0,1.0
2025-09-15,38.06,38.1,38.0404,38.1,115766,38.06,38.1,38.0404,38.1,115766,0.0,1.0
2025-09-16,38.0592,38.11,38.05,38.08,2127,38.0592,38.11,38.05,38.08,2127,0.0,1.0
2025-09-17,38.056,38.082,37.96,38.05,37036,38.056,38.082,37.96,38.05,37036,0.0,1.0
2025-09-18,38.16,38.17,38.1,38.16,20219,38.16,38.17,38.1,38.16,20219,0.0,1.0
2025-09-19,38.17,38.21,38.135,38.21,58940,38.17,38.21,38.135,38.21,58940,0.0,1.0
2025-09-22,38.225,38.25,38.13,38.25,49404,38.225,38.25,38.13,38.25,49404,0.0,1.0
2025-09-23,38.1651,38.2301,38.14,38.23,7514,38.1651,38.2301,38.14,38.23,7514,0.0,1.0
2025-09-24,38.15,38.25,38.12,38.25,35692,38.15,38.25,38.12,38.25,35692,0.0,1.0
2025-09-25,38.14,38.15,38.035,38.14,26029,38.14,38.15,38.035,38.14,26029,0.0,1.0
2025-09-26,38.2591,38.2591,38.18,38.18,24363,38.2591,38.2591,38.18,38.18,24363,0.0,1.0
2025-09-29,38.2701,38.32,38.25,38.32,18198,38.2701,38.32,38.25,38.32,18198,0.0,1.0
2025-09-30,38.3149,38.3149,38.25,38.3,14247,38.3149,38.3149,38.25,38.3,14247,0.0,1.0
2025-10-01,38.3549,38.38,38.28,38.28,14507,38.3549,38.38,38.28,38.28,14507,0.0,1.0
2025-10-02,38.3605,38.38,38.335,38.38,9783,38.3605,38.38,38.335,38.38,9783,0.0,1.0
2025-10-03,38.3847,38.42,38.378773,38.42,2832,38.3847,38.42,38.378773,38.42,2832,0.0,1.0
2025-10-06,38.44,38.45,38.41,38.41,6317,38.44,38.45,38.41,38.41,6317,0.0,1.0
2025-10-07,38.4397,38.45,38.41,38.4493,24795,38.4397,38.45,38.41,38.4493,24795,0.0,1.0
2025-10-08,38.51,38.51,38.4464,38.455,19617,38.51,38.51,38.4464,38.455,19617,0.0,1.0
2025-10-09,38.4802,38.52,38.4601,38.52,9778,38.4802,38.52,38.4601,38.52,9778,0.0,1.0
2025-10-10,38.1793,38.53,38.1793,38.53,103036,38.1793,38.53,38.1793,38.53,103036,0.0,1.0
2025-10-13,38.45,38.4576,38.37,38.39,14368,38.45,38.4576,38.37,38.39,14368,0.0,1.0
2025-10-14,38.4528,38.5,38.27,38.3,40065,38.4528,38.5,38.27,38.3,40065,0.0,1.0
2025-10-15,38.52,38.54,38.43,38.51,28202,38.52,38.54,38.43,38.51,28202,0.0,1.0
2025-10-16,38.51,38.55,38.4367,38.55,39488,38.51,38.55,38.4367,38.55,39488,0.0,1.0
2025-10-17,38.6,38.6295,38.51,38.5599,314673,38.6,38.6295,38.51,38.5599,314673,0.0,1.0
2025-10-20,38.81,38.86,38.69,38.69,377780,38.81,38.86,38.69,38.69,377780,0.0,1.0
2025-10-21,38.81,38.8599,38.77,38.83,406768,38.81,38.8599,38.77,38.83,406768,0.0,1.0
2025-10-22,38.698,38.84,38.56,38.84,1032615,38.698,38.84,38.56,38.84,1032615,0.0,1.0
2025-10-23,38.84,38.88,38.71,38.72,136730,38.84,38.88,38.71,38.72,136730,0.0,1.0
2025-10-24,38.97,39.01,38.9332,38.97,92570,38.97,39.01,38.9332,38.97,92570,0.0,1.0
2025-10-27,39.16,39.16,39.07,39.12,162305,39.16,39.16,39.07,39.12,162305,0.0,1.0
2025-10-28,39.14,39.2,39.1118,39.2,76137,39.14,39.2,39.1118,39.2,76137,0.0,1.0
2025-10-29,39.0905,39.1985,39.04,39.19,35757,39.0905,39.1985,39.04,39.19,35757,0.0,1.0
2025-10-30,38.94,39.07,38.94,39.05,94566,38.94,39.07,38.94,39.05,94566,0.0,1.0
2025-10-31,38.97,39.08,38.89,39.08,197837,38.97,39.08,38.89,39.08,197837,0.0,1.0
2025-11-03,39.0135,39.1,38.91,39.08,103030,39.0135,39.1,38.91,39.08,103030,0.0,1.0
2025-11-04,38.815,38.91,38.77,38.88,119077,38.815,38.91,38.77,38.88,119077,0.0,1.0
2025-11-05,38.9488,38.97,38.8,38.82,112430,38.9488,38.97,38.8,38.82,112430,0.0,1.0
2025-11-06,38.73,38.88,38.65,38.87,51117,38.73,38.88,38.65,38.87,51117,0.0,1.0
2025-11-07,38.69,38.74,38.445,38.61,55491,38.69,38.74,38.445,38.61,55491,0.0,1.0
2025-11-10,38.99,39.04,38.8515,38.98,37300,38.99,39.04,38.8515,38.98,37300,0.0,1.0
2025-11-11,39.03,39.0348,38.935,38.9574,19068,39.03,39.0348,38.935,38.9574,19068,0.0,1.0
2025-11-12,39.035,39.079,38.97,39.079,26162,39.035,39.079,38.97,39.079,26162,0.0,1.0
2025-11-13,38.6982,38.96,38.66,38.96,39917,38.6982,38.96,38.66,38.96,39917,0.0,1.0
2025-11-14,38.69,38.83,38.5,38.5,33132,38.69,38.83,38.5,38.5,33132,0.0,1.0
2025-11-17,38.52,38.77,38.4602,38.61,34243,38.52,38.77,38.4602,38.61,34243,0.0,1.0
2025-11-18,38.36,38.5399,38.3,38.47,99704,38.36,38.5399,38.3,38.47,99704,0.0,1.0
2025-11-19,38.44,38.59,38.3526,38.43,65569,38.44,38.59,38.3526,38.43,65569,0.0,1.0
2025-11-20,38.19,38.84,38.155,38.79,61558,38.19,38.84,38.155,38.79,61558,0.0,1.0
2025-11-21,38.39,38.52,38.1841,38.29,46691,38.39,38.52,38.1841,38.29,46691,0.0,1.0
2025-11-24,38.68,38.76,38.46,38.46,61293,38.68,38.76,38.46,38.46,61293,0.0,1.0
2025-11-25,38.89,38.9399,38.66,38.739,65335,38.89,38.9399,38.66,38.739,65335,0.0,1.0
2025-11-26,38.98,39.08,38.96,38.9852,58841,38.98,39.08,38.96,38.9852,58841,0.0,1.0