date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-18,30.19,30.2483,30.1553,30.19,581887,30.19,30.2483,30.1553,30.19,581887,0.0,1.0
2023-09-19,30.16,30.1786,30.02,30.16,231347,30.16,30.1786,30.02,30.16,231347,0.0,1.0
2023-09-20,30.0,30.43,29.99,30.2,458319,30.0,30.43,29.99,30.2,458319,0.0,1.0
2023-09-21,29.72,29.89,29.7009,29.89,81410,29.72,29.89,29.7009,29.89,81410,0.0,1.0
2023-09-22,29.69,29.8298,29.68,29.78,143106,29.69,29.8298,29.68,29.78,143106,0.0,1.0
2023-09-25,29.75,29.7585,29.605,29.62,126473,29.75,29.7585,29.605,29.62,126473,0.0,1.0
2023-09-26,29.46,29.635,29.45,29.63,85167,29.46,29.635,29.45,29.63,85167,0.0,1.0
2023-09-27,29.49,29.59,29.36,29.59,103215,29.49,29.59,29.36,29.59,103215,0.0,1.0
2023-09-28,29.65,29.67,29.45,29.56,131079,29.65,29.67,29.45,29.56,131079,0.0,1.0
2023-09-29,29.5541,29.762,29.4973,29.735,241094,29.5541,29.762,29.4973,29.735,241094,0.0,1.0
2023-10-02,29.5492,29.6,29.4401,29.555,226165,29.5492,29.6,29.4401,29.555,226165,0.0,1.0
2023-10-03,29.36,29.5,29.2601,29.5,260734,29.36,29.5,29.2601,29.5,260734,0.0,1.0
2023-10-04,29.5,29.51,29.305,29.37,356361,29.5,29.51,29.305,29.37,356361,0.0,1.0
2023-10-05,29.48,29.5,29.33,29.47,132863,29.48,29.5,29.33,29.47,132863,0.0,1.0
2023-10-06,29.68,29.73,29.3057,29.35,152984,29.68,29.73,29.3057,29.35,152984,0.0,1.0
2023-10-09,29.765,29.8,29.5601,29.6,66477,29.765,29.8,29.5601,29.6,66477,0.0,1.0
2023-10-10,29.89,29.9794,29.8409,29.85,62869,29.89,29.9794,29.8409,29.85,62869,0.0,1.0
2023-10-11,29.9367,29.97,29.82,29.92,48844,29.9367,29.97,29.82,29.92,48844,0.0,1.0
2023-10-12,29.85,29.96,29.77,29.95,225581,29.85,29.96,29.77,29.95,225581,0.0,1.0
2023-10-13,29.76,29.94,29.701,29.92,169638,29.76,29.94,29.701,29.92,169638,0.0,1.0
2023-10-16,29.97,30.03,29.87,29.89,97937,29.97,30.03,29.87,29.89,97937,0.0,1.0
2023-10-17,29.91,30.0096,29.8,29.84,111269,29.91,30.0096,29.8,29.84,111269,0.0,1.0
2023-10-18,29.69,29.8899,29.65,29.88,400752,29.69,29.8899,29.65,29.88,400752,0.0,1.0
2023-10-19,29.57,29.761,29.47,29.7,58529,29.57,29.761,29.47,29.7,58529,0.0,1.0
2023-10-20,29.36,29.5577,29.36,29.5,81590,29.36,29.5577,29.36,29.5,81590,0.0,1.0
2023-10-23,29.3241,29.452,29.23,29.29,35013,29.3241,29.452,29.23,29.29,35013,0.0,1.0
2023-10-24,29.48,29.49,29.3548,29.47,42563,29.48,29.49,29.3548,29.47,42563,0.0,1.0
2023-10-25,29.2,29.36,29.17,29.31,24884,29.2,29.36,29.17,29.31,24884,0.0,1.0
2023-10-26,29.03,29.12,28.94,29.0653,50329,29.03,29.12,28.94,29.0653,50329,0.0,1.0
2023-10-27,28.94,29.09,28.89,29.09,41631,28.94,29.09,28.89,29.09,41631,0.0,1.0
2023-10-30,29.11,29.18,28.98,29.11,180732,29.11,29.18,28.98,29.11,180732,0.0,1.0
2023-10-31,29.23,29.29,29.13,29.13,47328,29.23,29.29,29.13,29.13,47328,0.0,1.0
2023-11-01,29.42,29.45,29.25,29.26,14139,29.42,29.45,29.25,29.26,14139,0.0,1.0
2023-11-02,29.75,29.78,29.58,29.58,12319,29.75,29.78,29.58,29.58,12319,0.0,1.0
2023-11-03,29.91,30.0209,29.9,29.91,17884,29.91,30.0209,29.9,29.91,17884,0.0,1.0
2023-11-06,29.95,30.0,29.91,30.0,43147,29.95,30.0,29.91,30.0,43147,0.0,1.0
2023-11-07,30.06,30.09,29.95,29.95,95045,30.06,30.09,29.95,29.95,95045,0.0,1.0
2023-11-08,30.04,30.12,30.01,30.06,25171,30.04,30.12,30.01,30.06,25171,0.0,1.0
2023-11-09,29.93,30.13,29.91,30.13,20108,29.93,30.13,29.91,30.13,20108,0.0,1.0
2023-11-10,30.22,30.22,30.0111,30.02,33155,30.22,30.22,30.0111,30.02,33155,0.0,1.0
2023-11-13,30.22,30.23,30.13,30.16,29514,30.22,30.23,30.13,30.16,29514,0.0,1.0
2023-11-14,30.52,30.58,30.47,30.47,49273,30.52,30.58,30.47,30.47,49273,0.0,1.0
2023-11-15,30.55,30.6399,30.55,30.59,31053,30.55,30.6399,30.55,30.59,31053,0.0,1.0
2023-11-16,30.585,30.585,30.52,30.57,19034,30.585,30.585,30.52,30.57,19034,0.0,1.0
2023-11-17,30.59,30.6285,30.5733,30.59,20769,30.59,30.6285,30.5733,30.59,20769,0.0,1.0
2023-11-20,30.7308,30.78,30.55,30.55,17118,30.7308,30.78,30.55,30.55,17118,0.0,1.0
2023-11-21,30.7,30.82,30.67,30.82,34052,30.7,30.82,30.67,30.82,34052,0.0,1.0
2023-11-22,30.78,30.8,30.74,30.78,27095,30.78,30.8,30.74,30.78,27095,0.0,1.0
2023-11-24,30.8,30.8,30.76,30.76,4312,30.8,30.8,30.76,30.76,4312,0.0,1.0
2023-11-27,30.78,30.802,30.74,30.7601,7424,30.78,30.802,30.74,30.7601,7424,0.0,1.0
2023-11-28,30.7949,30.7949,30.72,30.72,69886,30.7949,30.7949,30.72,30.72,69886,0.0,1.0
2023-11-29,30.7844,30.84,30.76,30.8301,3006,30.7844,30.84,30.76,30.8301,3006,0.0,1.0
2023-11-30,30.8516,30.8516,30.75,30.81,4198,30.8516,30.8516,30.75,30.81,4198,0.0,1.0
2023-12-01,30.9748,30.9748,30.9463,30.97,75905,30.9748,30.9748,30.9463,30.97,75905,0.0,1.0
2023-12-04,30.8571,30.8571,30.85,30.85,4655,30.8571,30.8571,30.85,30.85,4655,0.0,1.0
2023-12-05,30.84,30.87,30.83,30.85,15604,30.84,30.87,30.83,30.85,15604,0.0,1.0
2023-12-06,30.77,30.945,30.77,30.9,5744,30.77,30.945,30.77,30.9,5744,0.0,1.0
2023-12-07,30.91,30.9699,30.89,30.89,6333,30.91,30.9699,30.89,30.89,6333,0.0,1.0
2023-12-08,30.99,31.02,30.93,30.95,3370,30.99,31.02,30.93,30.95,3370,0.0,1.0
2023-12-11,31.05,31.08,31.01,31.03,5280,31.05,31.08,31.01,31.03,5280,0.0,1.0
2023-12-12,31.17,31.17,31.12,31.12,724,31.17,31.17,31.12,31.12,724,0.0,1.0
2023-12-13,31.36,31.39,31.1564,31.1564,7203,31.36,31.39,31.1564,31.1564,7203,0.0,1.0
2023-12-14,31.4276,31.5,31.4276,31.5,7017,31.4276,31.5,31.4276,31.5,7017,0.0,1.0
2023-12-15,31.4589,31.4589,31.42,31.43,4715,31.4589,31.4589,31.42,31.43,4715,0.0,1.0
2023-12-18,31.47,31.5399,31.47,31.52,45404,31.47,31.5399,31.47,31.52,45404,0.0,1.0
2023-12-19,31.55,31.58,31.53,31.545,37073,31.55,31.58,31.53,31.545,37073,0.0,1.0
2023-12-20,31.3,31.596,31.3,31.52,43405,31.3,31.596,31.3,31.52,43405,0.0,1.0
2023-12-21,31.47,31.49,31.385,31.48,22491,31.47,31.49,31.385,31.48,22491,0.0,1.0
2023-12-22,31.51,31.595,31.5,31.58,5026,31.51,31.595,31.5,31.58,5026,0.0,1.0
2023-12-26,31.56,31.5813,31.54,31.54,3280,31.56,31.5813,31.54,31.54,3280,0.0,1.0
2023-12-27,31.62,31.6593,31.59,31.62,3011,31.62,31.6593,31.59,31.62,3011,0.0,1.0
2023-12-28,31.68,31.68,31.6312,31.6444,1000,31.68,31.68,31.6312,31.6444,1000,0.0,1.0
2023-12-29,31.61,31.65,31.61,31.6312,4491,31.61,31.65,31.61,31.6312,4491,0.0,1.0
2024-01-02,31.51,31.57,31.4601,31.56,14637,31.51,31.57,31.4601,31.56,14637,0.0,1.0
2024-01-03,31.43,31.485,31.39,31.46,9543,31.43,31.485,31.39,31.46,9543,0.0,1.0
2024-01-04,31.32,31.44,31.32,31.405,4826,31.32,31.44,31.32,31.405,4826,0.0,1.0
2024-01-05,31.37,31.465,31.37,31.39,3280,31.37,31.465,31.37,31.39,3280,0.0,1.0
2024-01-08,31.6383,31.6383,31.49,31.49,1285,31.6383,31.6383,31.49,31.49,1285,0.0,1.0
2024-01-09,31.58,31.65,31.57,31.62,15450,31.58,31.65,31.57,31.62,15450,0.0,1.0
2024-01-10,31.69,31.7119,31.63,31.64,2465,31.69,31.7119,31.63,31.64,2465,0.0,1.0
2024-01-11,31.68,31.75,31.6,31.75,1959,31.68,31.75,31.6,31.75,1959,0.0,1.0
2024-01-12,31.7557,31.7846,31.7,31.7846,3517,31.7557,31.7846,31.7,31.7846,3517,0.0,1.0
2024-01-16,31.65,31.7049,31.6,31.7049,9027,31.65,31.7049,31.6,31.7049,9027,0.0,1.0
2024-01-17,31.5985,31.5985,31.4901,31.54,6173,31.5985,31.5985,31.4901,31.54,6173,0.0,1.0
2024-01-18,31.71,31.71,31.61,31.61,3076,31.71,31.71,31.61,31.61,3076,0.0,1.0
2024-01-19,31.89,31.9,31.78,31.83,10713,31.89,31.9,31.78,31.83,10713,0.0,1.0
2024-01-22,31.93,32.0266,31.92,31.96,69173,31.93,32.0266,31.92,31.96,69173,0.0,1.0
2024-01-23,31.99,32.0099,31.948,31.9534,5196,31.99,32.0099,31.948,31.9534,5196,0.0,1.0
2024-01-24,31.98,32.0866,31.98,32.06,3861,31.98,32.0866,31.98,32.06,3861,0.0,1.0
2024-01-25,32.06,32.08,32.0012,32.08,6584,32.06,32.08,32.0012,32.08,6584,0.0,1.0
2024-01-26,32.04,32.1,32.04,32.05,2317,32.04,32.1,32.04,32.05,2317,0.0,1.0
2024-01-29,32.15,32.15,32.04,32.04,5211,32.15,32.15,32.04,32.04,5211,0.0,1.0
2024-01-30,32.13,32.1666,32.12,32.14,7490,32.13,32.1666,32.12,32.14,7490,0.0,1.0
2024-01-31,31.91,32.03,31.91,32.03,5503,31.91,32.03,31.91,32.03,5503,0.0,1.0
2024-02-01,32.1172,32.1172,31.96,31.97,30264,32.1172,32.1172,31.96,31.97,30264,0.0,1.0
2024-02-02,32.22,32.23,32.17,32.17,80663,32.22,32.23,32.17,32.17,80663,0.0,1.0
2024-02-05,32.231,32.231,32.17,32.17,205,32.231,32.231,32.17,32.17,205,0.0,1.0
2024-02-06,32.22,32.245,32.17,32.19,13310,32.22,32.245,32.17,32.19,13310,0.0,1.0
2024-02-07,32.32,32.33,32.3,32.33,7291,32.32,32.33,32.3,32.33,7291,0.0,1.0
2024-02-08,32.32,32.36,32.301,32.36,1752,32.32,32.36,32.301,32.36,1752,0.0,1.0
2024-02-09,32.39,32.42,32.345,32.345,2287,32.39,32.42,32.345,32.345,2287,0.0,1.0
2024-02-12,32.38,32.49,32.38,32.391,4434,32.38,32.49,32.38,32.391,4434,0.0,1.0
2024-02-13,32.2,32.22,32.16,32.22,2943,32.2,32.22,32.16,32.22,2943,0.0,1.0
2024-02-14,32.34,32.35,32.235,32.3,3677,32.34,32.35,32.235,32.3,3677,0.0,1.0
2024-02-15,32.4131,32.4131,32.34,32.34,537,32.4131,32.4131,32.34,32.34,537,0.0,1.0
2024-02-16,32.33,32.44,32.33,32.44,3653,32.33,32.44,32.33,32.44,3653,0.0,1.0
2024-02-20,32.28,32.2906,32.26,32.2906,4412,32.28,32.2906,32.26,32.2906,4412,0.0,1.0
2024-02-21,32.39,32.39,32.25,32.2739,182414,32.39,32.39,32.25,32.2739,182414,0.0,1.0
2024-02-22,32.57,32.57,32.48,32.53,59415,32.57,32.57,32.48,32.53,59415,0.0,1.0
2024-02-23,32.55,32.5888,32.53,32.56,9786,32.55,32.5888,32.53,32.56,9786,0.0,1.0
2024-02-26,32.5391,32.5679,32.53,32.54,10822,32.5391,32.5679,32.53,32.54,10822,0.0,1.0
2024-02-27,32.56,32.5656,32.51,32.53,168391,32.56,32.5656,32.51,32.53,168391,0.0,1.0
2024-02-28,32.5548,32.565,32.53,32.56,5862,32.5548,32.565,32.53,32.56,5862,0.0,1.0
2024-02-29,32.6282,32.63,32.55,32.63,2048,32.6282,32.63,32.55,32.63,2048,0.0,1.0
2024-03-01,32.6805,32.6805,32.64,32.65,8237,32.6805,32.6805,32.64,32.65,8237,0.0,1.0
2024-03-04,32.6953,32.71,32.67,32.6774,1425,32.6953,32.71,32.67,32.6774,1425,0.0,1.0
2024-03-05,32.55,32.7,32.51,32.7,10190,32.55,32.7,32.51,32.7,10190,0.0,1.0
2024-03-06,32.61,32.66,32.59,32.65,16279,32.61,32.66,32.59,32.65,16279,0.0,1.0
2024-03-07,32.7,32.71,32.6715,32.69,11777,32.7,32.71,32.6715,32.69,11777,0.0,1.0
2024-03-08,32.6699,32.78,32.6699,32.75,8138,32.6699,32.78,32.6699,32.75,8138,0.0,1.0
2024-03-11,32.649,32.65,32.605,32.605,1754,32.649,32.65,32.605,32.605,1754,0.0,1.0
2024-03-12,32.7702,32.7702,32.7,32.7,8549,32.7702,32.7702,32.7,32.7,8549,0.0,1.0
2024-03-13,32.7301,32.82,32.7201,32.82,19544,32.7301,32.82,32.7201,32.82,19544,0.0,1.0
2024-03-14,32.76,32.79,32.7,32.75,11283,32.76,32.79,32.7,32.75,11283,0.0,1.0
2024-03-15,32.665,32.705,32.63,32.66,18627,32.665,32.705,32.63,32.66,18627,0.0,1.0
2024-03-18,32.72,32.79,32.71,32.79,20611,32.72,32.79,32.71,32.79,20611,0.0,1.0
2024-03-19,32.8286,32.8286,32.71,32.71,2584,32.8286,32.8286,32.71,32.71,2584,0.0,1.0
2024-03-20,32.9025,32.9025,32.79,32.84,3469,32.9025,32.9025,32.79,32.84,3469,0.0,1.0
2024-03-21,32.9349,32.99,32.92,32.9325,7305,32.9349,32.99,32.92,32.9325,7305,0.0,1.0
2024-03-22,32.92,32.9375,32.91,32.92,24278,32.92,32.9375,32.91,32.92,24278,0.0,1.0
2024-03-25,32.89,32.92,32.89,32.92,1242,32.89,32.92,32.89,32.92,1242,0.0,1.0
2024-03-26,32.89,32.96,32.89,32.95,1302,32.89,32.96,32.89,32.95,1302,0.0,1.0
2024-03-27,32.9849,32.9849,32.91,32.95,17401,32.9849,32.9849,32.91,32.95,17401,0.0,1.0
2024-03-28,33.0146,33.0173,32.98,32.99,17948,33.0146,33.0173,32.98,32.99,17948,0.0,1.0
2024-04-01,32.9802,33.02,32.96,33.02,4246,32.9802,33.02,32.96,33.02,4246,0.0,1.0
2024-04-02,32.9242,32.9242,32.87,32.89,5447,32.9242,32.9242,32.87,32.89,5447,0.0,1.0
2024-04-03,32.9202,32.96,32.88,32.88,4725,32.9202,32.96,32.88,32.88,4725,0.0,1.0
2024-04-04,32.8084,32.98,32.8084,32.98,206,32.8084,32.98,32.8084,32.98,206,0.0,1.0
2024-04-05,32.88,32.925,32.824,32.83,6957,32.88,32.925,32.824,32.83,6957,0.0,1.0
2024-04-08,32.9255,32.9499,32.91,32.94,15786,32.9255,32.9499,32.91,32.94,15786,0.0,1.0
2024-04-09,32.93,32.9699,32.9,32.94,7803,32.93,32.9699,32.9,32.94,7803,0.0,1.0
2024-04-10,32.85,32.885,32.83,32.87,9411,32.85,32.885,32.83,32.87,9411,0.0,1.0
2024-04-11,32.9501,32.9501,32.93,32.94,1387,32.9501,32.9501,32.93,32.94,1387,0.0,1.0
2024-04-12,32.7657,32.87,32.75,32.87,1106,32.7657,32.87,32.75,32.87,1106,0.0,1.0
2024-04-15,32.6455,32.9,32.62,32.9,5603,32.6455,32.9,32.62,32.9,5603,0.0,1.0
2024-04-16,32.6391,32.66,32.59,32.6,9299,32.6391,32.66,32.59,32.6,9299,0.0,1.0
2024-04-17,32.586,32.63,32.55,32.63,4084,32.586,32.63,32.55,32.63,4084,0.0,1.0
2024-04-18,32.5564,32.63,32.5201,32.59,3241,32.5564,32.63,32.5201,32.59,3241,0.0,1.0
2024-04-19,32.4429,32.57,32.4429,32.53,2140,32.4429,32.57,32.4429,32.53,2140,0.0,1.0
2024-04-22,32.6082,32.6082,32.4909,32.52,3595,32.6082,32.6082,32.4909,32.52,3595,0.0,1.0
2024-04-23,32.7673,32.78,32.65,32.66,1050,32.7673,32.78,32.65,32.66,1050,0.0,1.0
2024-04-24,32.7902,32.8025,32.77,32.8025,1245,32.7902,32.8025,32.77,32.8025,1245,0.0,1.0
2024-04-25,32.7387,32.7599,32.6,32.6,1889,32.7387,32.7599,32.6,32.6,1889,0.0,1.0
2024-04-26,32.8948,32.8948,32.855,32.855,2495,32.8948,32.8948,32.855,32.855,2495,0.0,1.0
2024-04-29,32.9152,32.9152,32.8901,32.9136,1376,32.9152,32.9152,32.8901,32.9136,1376,0.0,1.0
2024-04-30,32.7698,32.9104,32.7698,32.88,3444,32.7698,32.9104,32.7698,32.88,3444,0.0,1.0
2024-05-01,32.7225,32.8799,32.68,32.71,6361,32.7225,32.8799,32.68,32.71,6361,0.0,1.0
2024-05-02,32.8189,32.8212,32.73,32.73,791,32.8189,32.8212,32.73,32.73,791,0.0,1.0
2024-05-03,33.0104,33.0104,33.0104,33.0104,791,33.0104,33.0104,33.0104,33.0104,791,0.0,1.0
2024-05-06,33.1242,33.1242,33.04,33.04,11182,33.1242,33.1242,33.04,33.04,11182,0.0,1.0
2024-05-07,33.13,33.1799,33.11,33.155,3049,33.13,33.1799,33.11,33.155,3049,0.0,1.0
2024-05-08,33.1301,33.1632,33.12,33.12,2620,33.1301,33.1632,33.12,33.12,2620,0.0,1.0
2024-05-09,33.215,33.215,33.14,33.14,2590,33.215,33.215,33.14,33.14,2590,0.0,1.0
2024-05-10,33.2642,33.2642,33.25,33.25,1817,33.2642,33.2642,33.25,33.25,1817,0.0,1.0
2024-05-13,33.255,33.27,33.23,33.27,3061,33.255,33.27,33.23,33.27,3061,0.0,1.0
2024-05-14,33.3096,33.3096,33.24,33.28,29832,33.3096,33.3096,33.24,33.28,29832,0.0,1.0
2024-05-15,33.4103,33.4103,33.32,33.37,61441,33.4103,33.4103,33.32,33.37,61441,0.0,1.0
2024-05-16,33.3918,33.43,33.37,33.38,30415,33.3918,33.43,33.37,33.38,30415,0.0,1.0
2024-05-17,33.41,33.4499,33.39,33.39,12075,33.41,33.4499,33.39,33.39,12075,0.0,1.0
2024-05-20,33.4352,33.48,33.42,33.42,18665,33.4352,33.48,33.42,33.42,18665,0.0,1.0
2024-05-21,33.4848,33.4848,33.42,33.42,3193,33.4848,33.4848,33.42,33.42,3193,0.0,1.0
2024-05-22,33.455,33.49,33.42,33.45,59328,33.455,33.49,33.42,33.45,59328,0.0,1.0
2024-05-23,33.4013,33.485,33.38,33.46,16422,33.4013,33.485,33.38,33.46,16422,0.0,1.0
2024-05-24,33.47,33.4799,33.46,33.47,20600,33.47,33.4799,33.46,33.47,20600,0.0,1.0
2024-05-28,33.46,33.4852,33.46,33.47,1604,33.46,33.4852,33.46,33.47,1604,0.0,1.0
2024-05-29,33.4322,33.455,33.42,33.42,2016,33.4322,33.455,33.42,33.42,2016,0.0,1.0
2024-05-30,33.3837,33.425,33.3837,33.425,1488,33.3837,33.425,33.3837,33.425,1488,0.0,1.0
2024-05-31,33.47,33.47,33.33,33.42,3312,33.47,33.47,33.33,33.42,3312,0.0,1.0
2024-06-03,33.4722,33.48,33.44,33.46,2453,33.4722,33.48,33.44,33.46,2453,0.0,1.0
2024-06-04,33.5051,33.5099,33.45,33.5099,674,33.5051,33.5099,33.45,33.5099,674,0.0,1.0
2024-06-05,33.5988,33.5988,33.51,33.54,14239,33.5988,33.5988,33.51,33.54,14239,0.0,1.0
2024-06-06,33.5849,33.6,33.55,33.57,5013,33.5849,33.6,33.55,33.57,5013,0.0,1.0
2024-06-07,33.5996,33.615,33.56,33.56,3323,33.5996,33.615,33.56,33.56,3323,0.0,1.0
2024-06-10,33.6148,33.6148,33.6148,33.6148,0,33.6148,33.6148,33.6148,33.6148,0,0.0,1.0
2024-06-11,33.638,33.638,33.56,33.56,862,33.638,33.638,33.56,33.56,862,0.0,1.0
2024-06-12,33.6841,33.7,33.64,33.68,27752,33.6841,33.7,33.64,33.68,27752,0.0,1.0
2024-06-13,33.6978,33.7,33.65,33.7,4797,33.6978,33.7,33.65,33.7,4797,0.0,1.0
2024-06-14,33.6866,33.6866,33.66,33.66,1113,33.6866,33.6866,33.66,33.66,1113,0.0,1.0
2024-06-17,33.725,33.725,33.67,33.67,5203,33.725,33.725,33.67,33.67,5203,0.0,1.0
2024-06-18,33.745,33.745,33.71,33.74,16721,33.745,33.745,33.71,33.74,16721,0.0,1.0
2024-06-20,33.729,33.75,33.6901,33.73,12154,33.729,33.75,33.6901,33.73,12154,0.0,1.0
2024-06-21,33.7423,33.7599,33.71,33.71,3829,33.7423,33.7599,33.71,33.71,3829,0.0,1.0
2024-06-24,33.7405,33.755,33.7217,33.7435,2322,33.7405,33.755,33.7217,33.7435,2322,0.0,1.0
2024-06-25,33.7675,33.8,33.72,33.73,154139,33.7675,33.8,33.72,33.73,154139,0.0,1.0
2024-06-26,33.84,33.84,33.748,33.748,408823,33.84,33.84,33.748,33.748,408823,0.0,1.0
2024-06-27,33.805,33.8299,33.77,33.8,21542,33.805,33.8299,33.77,33.8,21542,0.0,1.0
2024-06-28,33.8066,33.8499,33.79,33.81,5512,33.8066,33.8499,33.79,33.81,5512,0.0,1.0
2024-07-01,33.87,33.87,33.8,33.8599,8883,33.87,33.87,33.8,33.8599,8883,0.0,1.0
2024-07-02,33.875,33.8799,33.84,33.845,60101,33.875,33.8799,33.84,33.845,60101,0.0,1.0
2024-07-03,33.9,33.92,33.8713,33.9,6950,33.9,33.92,33.8713,33.9,6950,0.0,1.0
2024-07-05,33.94,33.94,33.91,33.91,10173,33.94,33.94,33.91,33.91,10173,0.0,1.0
2024-07-08,33.95,33.97,33.9008,33.94,3232,33.95,33.97,33.9008,33.94,3232,0.0,1.0
2024-07-09,33.9,33.935,33.89,33.9,10114,33.9,33.935,33.89,33.9,10114,0.0,1.0
2024-07-10,33.9621,33.9621,33.955,33.955,510,33.9621,33.9621,33.955,33.955,510,0.0,1.0
2024-07-11,33.945,33.96,33.9,33.9196,7732,33.945,33.96,33.9,33.9196,7732,0.0,1.0
2024-07-12,33.977,33.9785,33.93,33.93,12088,33.977,33.9785,33.93,33.93,12088,0.0,1.0
2024-07-15,33.9692,33.9734,33.9692,33.9734,694,33.9692,33.9734,33.9692,33.9734,694,0.0,1.0
2024-07-16,34.0045,34.01,33.98,34.01,3762,34.0045,34.01,33.98,34.01,3762,0.0,1.0
2024-07-17,33.9648,34.0025,33.9648,34.0025,1658,33.9648,34.0025,33.9648,34.0025,1658,0.0,1.0
2024-07-18,33.9348,33.96,33.8907,33.944,28323,33.9348,33.96,33.8907,33.944,28323,0.0,1.0
2024-07-19,33.9224,33.94,33.9,33.94,586,33.9224,33.94,33.9,33.94,586,0.0,1.0
2024-07-22,33.9752,34.0,33.92,33.92,20134,33.9752,34.0,33.92,33.92,20134,0.0,1.0
2024-07-23,33.975,34.01,33.95,33.96,10174,33.975,34.01,33.95,33.96,10174,0.0,1.0
2024-07-24,33.889,33.9733,33.84,33.955,16845,33.889,33.9733,33.84,33.955,16845,0.0,1.0
2024-07-25,33.8652,33.9122,33.82,33.82,6889,33.8652,33.9122,33.82,33.82,6889,0.0,1.0
2024-07-26,33.9375,33.9799,33.88,33.88,14881,33.9375,33.9799,33.88,33.88,14881,0.0,1.0
2024-07-29,33.9583,33.9899,33.9201,33.944,7730,33.9583,33.9899,33.9201,33.944,7730,0.0,1.0
2024-07-30,33.9537,33.9537,33.9537,33.9537,151,33.9537,33.9537,33.9537,33.9537,151,0.0,1.0
2024-07-31,34.0101,34.0557,33.96,33.97,50183,34.0101,34.0557,33.96,33.97,50183,0.0,1.0
2024-08-01,33.9117,33.99,33.89,33.99,33477,33.9117,33.99,33.89,33.99,33477,0.0,1.0
2024-08-02,33.747,33.747,33.6,33.7198,90230,33.747,33.747,33.6,33.7198,90230,0.0,1.0
2024-08-05,33.2969,33.49,33.19,33.19,23526,33.2969,33.49,33.19,33.19,23526,0.0,1.0
2024-08-06,33.5683,33.73,33.54,33.5691,4526,33.5683,33.73,33.54,33.5691,4526,0.0,1.0
2024-08-07,33.4869,33.76,33.48,33.76,3212,33.4869,33.76,33.48,33.76,3212,0.0,1.0
2024-08-08,33.744,33.7451,33.69,33.69,8282,33.744,33.7451,33.69,33.69,8282,0.0,1.0
2024-08-09,33.8589,33.8589,33.72,33.72,22920,33.8589,33.8589,33.72,33.72,22920,0.0,1.0
2024-08-12,33.8866,33.9432,33.84,33.87,6296,33.8866,33.9432,33.84,33.87,6296,0.0,1.0
2024-08-13,34.0161,34.0215,33.93,33.93,4435,34.0161,34.0215,33.93,33.93,4435,0.0,1.0
2024-08-14,34.0847,34.0847,34.0,34.0,1944,34.0847,34.0847,34.0,34.0,1944,0.0,1.0
2024-08-15,34.1302,34.14,34.07,34.07,15977,34.1302,34.14,34.07,34.07,15977,0.0,1.0
2024-08-16,34.1372,34.1562,34.11,34.13,4886,34.1372,34.1562,34.11,34.13,4886,0.0,1.0
2024-08-19,34.1602,34.1642,34.12,34.13,8284,34.1602,34.1642,34.12,34.13,8284,0.0,1.0
2024-08-20,34.1552,34.2199,34.131,34.2199,20645,34.1552,34.2199,34.131,34.2199,20645,0.0,1.0
2024-08-21,34.1504,34.16,34.131,34.14,340331,34.1504,34.16,34.131,34.14,340331,0.0,1.0
2024-08-22,34.12,34.16,34.12,34.16,10391,34.12,34.16,34.12,34.16,10391,0.0,1.0
2024-08-23,34.1804,34.1962,34.16,34.17,9027,34.1804,34.1962,34.16,34.17,9027,0.0,1.0
2024-08-26,34.17,34.2199,34.17,34.195,4323,34.17,34.2199,34.17,34.195,4323,0.0,1.0
2024-08-27,34.2053,34.2053,34.18,34.2,1171,34.2053,34.2053,34.18,34.2,1171,0.0,1.0
2024-08-28,34.1757,34.2699,34.1701,34.2699,2868,34.1757,34.2699,34.1701,34.2699,2868,0.0,1.0
2024-08-29,34.205,34.2499,34.19,34.238,12048,34.205,34.2499,34.19,34.238,12048,0.0,1.0
2024-08-30,34.22,34.2799,34.19,34.2,24387,34.22,34.2799,34.19,34.2,24387,0.0,1.0
2024-09-03,34.2083,34.25,34.2083,34.22,2014,34.2083,34.25,34.2083,34.22,2014,0.0,1.0
2024-09-04,34.2104,34.24,34.17,34.24,8573,34.2104,34.24,34.17,34.24,8573,0.0,1.0
2024-09-05,34.2152,34.2489,34.19,34.232,16932,34.2152,34.2489,34.19,34.232,16932,0.0,1.0
2024-09-06,34.19,34.2532,34.19,34.21,27587,34.19,34.2532,34.19,34.21,27587,0.0,1.0
2024-09-09,34.24,34.25,34.24,34.25,21136,34.24,34.25,34.24,34.25,21136,0.0,1.0
2024-09-10,34.2874,34.3299,34.26,34.26,5878,34.2874,34.3299,34.26,34.26,5878,0.0,1.0
2024-09-11,34.2981,34.3296,34.2981,34.3,6078,34.2981,34.3296,34.2981,34.3,6078,0.0,1.0
2024-09-12,34.315,34.36,34.2613,34.28,7509,34.315,34.36,34.2613,34.28,7509,0.0,1.0
2024-09-13,34.32,34.36,34.32,34.35,15264,34.32,34.36,34.32,34.35,15264,0.0,1.0
2024-09-16,34.3301,34.37,34.2984,34.36,13618,34.3301,34.37,34.2984,34.36,13618,0.0,1.0
2024-09-17,34.36,34.42,34.29,34.42,81298,34.36,34.42,34.29,34.42,81298,0.0,1.0
2024-09-18,34.3598,34.38,34.31,34.35,18112,34.3598,34.38,34.31,34.35,18112,0.0,1.0
2024-09-19,34.36,34.44,34.32,34.38,79419,34.36,34.44,34.32,34.38,79419,0.0,1.0
2024-09-20,34.4,34.47,34.34,34.47,452671,34.4,34.47,34.34,34.47,452671,0.0,1.0
2024-09-23,34.44,34.45,34.3723,34.38,1125105,34.44,34.45,34.3723,34.38,1125105,0.0,1.0
2024-09-24,34.5,34.5,34.32,34.47,783411,34.5,34.5,34.32,34.47,783411,0.0,1.0
2024-09-25,34.4,34.5391,34.4,34.51,844098,34.4,34.5391,34.4,34.51,844098,0.0,1.0
2024-09-26,34.54,34.58,34.44,34.58,244451,34.54,34.58,34.44,34.58,244451,0.0,1.0
2024-09-27,34.51,34.5881,34.4601,34.54,190624,34.51,34.5881,34.4601,34.54,190624,0.0,1.0
2024-09-30,34.58,34.58,34.39,34.4999,98736,34.58,34.58,34.39,34.4999,98736,0.0,1.0
2024-10-01,34.39,34.541,34.3,34.52,293502,34.39,34.541,34.3,34.52,293502,0.0,1.0
2024-10-02,34.42,34.44,34.28,34.38,139092,34.42,34.44,34.28,34.38,139092,0.0,1.0
2024-10-03,34.36,34.45,34.3,34.37,385023,34.36,34.45,34.3,34.37,385023,0.0,1.0
2024-10-04,34.5,34.52,34.33,34.52,67764,34.5,34.52,34.33,34.52,67764,0.0,1.0
2024-10-07,34.27,34.46,34.25,34.46,433104,34.27,34.46,34.25,34.46,433104,0.0,1.0
2024-10-08,34.48,34.5099,34.39,34.39,111684,34.48,34.5099,34.39,34.39,111684,0.0,1.0
2024-10-09,34.57,34.57,34.47,34.47,61342,34.57,34.57,34.47,34.47,61342,0.0,1.0
2024-10-10,34.51,34.58,34.4801,34.57,30966,34.51,34.58,34.4801,34.57,30966,0.0,1.0
2024-10-11,34.66,34.67,34.55,34.55,50140,34.66,34.67,34.55,34.55,50140,0.0,1.0
2024-10-14,34.76,34.79,34.72,34.74,229807,34.76,34.79,34.72,34.74,229807,0.0,1.0
2024-10-15,34.68,34.7893,34.65,34.78,11047,34.68,34.7893,34.65,34.78,11047,0.0,1.0
2024-10-16,34.75,34.76,34.67,34.69,21740,34.75,34.76,34.67,34.69,21740,0.0,1.0
2024-10-17,34.7416,34.8,34.72,34.75,35967,34.7416,34.8,34.72,34.75,35967,0.0,1.0
2024-10-18,34.84,34.84,34.76,34.8,47149,34.84,34.84,34.76,34.8,47149,0.0,1.0
2024-10-21,34.82,34.82,34.6991,34.77,24773,34.82,34.82,34.6991,34.77,24773,0.0,1.0
2024-10-22,34.77,34.82,34.7,34.7,68363,34.77,34.82,34.7,34.7,68363,0.0,1.0
2024-10-23,34.66,34.76,34.52,34.76,17085,34.66,34.76,34.52,34.76,17085,0.0,1.0
2024-10-24,34.684,34.72,34.63,34.69,22831,34.684,34.72,34.63,34.69,22831,0.0,1.0
2024-10-25,34.7,34.81,34.65,34.77,5179,34.7,34.81,34.65,34.77,5179,0.0,1.0
2024-10-28,34.76,34.78,34.69,34.77,23230,34.76,34.78,34.69,34.77,23230,0.0,1.0
2024-10-29,34.74,34.8,34.67,34.67,27720,34.74,34.8,34.67,34.67,27720,0.0,1.0
2024-10-30,34.66,34.8,34.66,34.79,12611,34.66,34.8,34.66,34.79,12611,0.0,1.0
2024-10-31,34.36,34.59,34.36,34.59,121416,34.36,34.59,34.36,34.59,121416,0.0,1.0
2024-11-01,34.42,34.5669,34.42,34.5,25978,34.42,34.5669,34.42,34.5,25978,0.0,1.0
2024-11-04,34.4063,34.4799,34.365,34.43,32325,34.4063,34.4799,34.365,34.43,32325,0.0,1.0
2024-11-05,34.58,34.6292,34.47,34.47,68198,34.58,34.6292,34.47,34.47,68198,0.0,1.0
2024-11-06,34.96,34.998,34.85,34.85,12078,34.96,34.998,34.85,34.85,12078,0.0,1.0
2024-11-07,35.0686,35.1478,35.0488,35.05,2813,35.0686,35.1478,35.0488,35.05,2813,0.0,1.0
2024-11-08,35.12,35.2,35.09,35.09,7476,35.12,35.2,35.09,35.09,7476,0.0,1.0
2024-11-11,35.13,35.1999,35.13,35.1344,5034,35.13,35.1999,35.13,35.1344,5034,0.0,1.0
2024-11-12,35.09,35.1699,35.0301,35.1412,33913,35.09,35.1699,35.0301,35.1412,33913,0.0,1.0
2024-11-13,35.11,35.1893,35.0875,35.14,9946,35.11,35.1893,35.0875,35.14,9946,0.0,1.0
2024-11-14,35.03,35.1438,35.02,35.12,27143,35.03,35.1438,35.02,35.12,27143,0.0,1.0
2024-11-15,34.87,34.93,34.82,34.93,26038,34.87,34.93,34.82,34.93,26038,0.0,1.0
2024-11-18,34.96,34.97,34.89,34.89,17936,34.96,34.97,34.89,34.89,17936,0.0,1.0
2024-11-19,34.9897,35.03,34.84,34.84,85688,34.9897,35.03,34.84,34.84,85688,0.0,1.0
2024-11-20,35.01,35.03,34.84,35.03,13458,35.01,35.03,34.84,35.03,13458,0.0,1.0
2024-11-21,35.09,35.09,35.0136,35.08,10146,35.09,35.09,35.0136,35.08,10146,0.0,1.0
2024-11-22,35.1297,35.1297,35.03,35.03,16666,35.1297,35.1297,35.03,35.03,16666,0.0,1.0
2024-11-25,35.1951,35.23,35.1377,35.23,10234,35.1951,35.23,35.1377,35.23,10234,0.0,1.0
2024-11-26,35.26,35.26,35.2141,35.24,4590,35.26,35.26,35.2141,35.24,4590,0.0,1.0
2024-11-27,35.2206,35.2799,35.19,35.2799,7001,35.2206,35.2799,35.19,35.2799,7001,0.0,1.0
2024-11-29,35.31,35.31,35.29,35.29,1952,35.31,35.31,35.29,35.29,1952,0.0,1.0
2024-12-02,35.3617,35.3696,35.3299,35.335,16500,35.3617,35.3696,35.3299,35.335,16500,0.0,1.0
2024-12-03,35.4,35.4,35.36,35.38,2980,35.4,35.4,35.36,35.38,2980,0.0,1.0
2024-12-04,35.4456,35.45,35.3816,35.43,3313,35.4456,35.45,35.3816,35.43,3313,0.0,1.0
2024-12-05,35.4076,35.4426,35.4076,35.4426,1397,35.4076,35.4426,35.4076,35.4426,1397,0.0,1.0
2024-12-06,35.4485,35.455,35.42,35.45,10986,35.4485,35.455,35.42,35.45,10986,0.0,1.0
2024-12-09,35.3651,35.47,35.3651,35.47,11848,35.3651,35.47,35.3651,35.47,11848,0.0,1.0
2024-12-10,35.3291,35.42,35.3291,35.42,9316,35.3291,35.42,35.3291,35.42,9316,0.0,1.0
2024-12-11,35.42,35.4914,35.3701,35.39,12593,35.42,35.4914,35.3701,35.39,12593,0.0,1.0
2024-12-12,35.382,35.45,35.3663,35.45,10599,35.382,35.45,35.3663,35.45,10599,0.0,1.0
2024-12-13,35.375,35.45,35.34,35.45,8367,35.375,35.45,35.34,35.45,8367,0.0,1.0
2024-12-16,35.4156,35.4477,35.3915,35.43,6564,35.4156,35.4477,35.3915,35.43,6564,0.0,1.0
2024-12-17,35.375,35.38,35.33,35.38,51124,35.375,35.38,35.33,35.38,51124,0.0,1.0
2024-12-18,34.92,35.408,34.92,35.4039,91111,34.92,35.408,34.92,35.4039,91111,0.0,1.0
2024-12-19,34.9066,35.05,34.9066,35.05,7091,34.9066,35.05,34.9066,35.05,7091,0.0,1.0
2024-12-20,35.09,35.19,34.81,34.81,24829,35.09,35.19,34.81,34.81,24829,0.0,1.0
2024-12-23,35.23,35.23,35.07,35.13,120920,35.23,35.23,35.07,35.13,120920,0.0,1.0
2024-12-24,35.41,35.41,35.3,35.3,19592,35.41,35.41,35.3,35.3,19592,0.0,1.0
2024-12-26,35.4381,35.47,35.4,35.42,3856,35.4381,35.47,35.4,35.42,3856,0.0,1.0
2024-12-27,35.29,35.38,35.14,35.38,7497,35.29,35.38,35.14,35.38,7497,0.0,1.0
2024-12-30,35.1673,35.185,35.03,35.13,1262,35.1673,35.185,35.03,35.13,1262,0.0,1.0
2024-12-31,35.04,35.21,35.04,35.21,4811,35.04,35.21,35.04,35.21,4811,0.0,1.0
2025-01-02,35.0566,35.1761,35.04,35.1761,994,35.0566,35.1761,35.04,35.1761,994,0.0,1.0
2025-01-03,35.28,35.28,35.12,35.15,14174,35.28,35.28,35.12,35.15,14174,0.0,1.0
2025-01-06,35.3361,35.45,35.3,35.435,61090,35.3361,35.45,35.3,35.435,61090,0.0,1.0
2025-01-07,35.1664,35.38,35.1309,35.38,8842,35.1664,35.38,35.1309,35.38,8842,0.0,1.0
2025-01-08,35.1878,35.1878,35.0613,35.0613,2903,35.1878,35.1878,35.0613,35.0613,2903,0.0,1.0
2025-01-10,34.9393,35.14,34.8994,35.03,18816,34.9393,35.14,34.8994,35.03,18816,0.0,1.0
2025-01-13,34.9709,34.9709,34.78,34.78,37372,34.9709,34.9709,34.78,34.78,37372,0.0,1.0
2025-01-14,34.9804,35.0599,34.91,35.05,2701,34.9804,35.0599,34.91,35.05,2701,0.0,1.0
2025-01-15,35.3148,35.3184,35.22,35.22,11370,35.3148,35.3184,35.22,35.22,11370,0.0,1.0
2025-01-16,35.2983,35.36,35.27,35.36,4247,35.2983,35.36,35.27,35.36,4247,0.0,1.0
2025-01-17,35.4799,35.4799,35.41,35.46,95863,35.4799,35.4799,35.41,35.46,95863,0.0,1.0
2025-01-21,35.56,35.5718,35.43,35.43,80499,35.56,35.5718,35.43,35.43,80499,0.0,1.0
2025-01-22,35.63,35.68,35.61,35.67,76587,35.63,35.68,35.61,35.67,76587,0.0,1.0
2025-01-23,35.7,35.7,35.62,35.62,121237,35.7,35.7,35.62,35.62,121237,0.0,1.0
2025-01-24,35.67,35.76,35.66,35.76,50864,35.67,35.76,35.66,35.76,50864,0.0,1.0
2025-01-27,35.5,35.5,35.39,35.43,44628,35.5,35.5,35.39,35.43,44628,0.0,1.0
2025-01-28,35.6482,35.67,35.51,35.57,9900,35.6482,35.67,35.51,35.57,9900,0.0,1.0
2025-01-29,35.5826,35.6067,35.49,35.576,11226,35.5826,35.6067,35.49,35.576,11226,0.0,1.0
2025-01-30,35.6458,35.66,35.57,35.61,17192,35.6458,35.66,35.57,35.61,17192,0.0,1.0
2025-01-31,35.61,35.7696,35.5704,35.74,10957,35.61,35.7696,35.5704,35.74,10957,0.0,1.0
2025-02-03,35.45,35.535,35.29,35.37,144814,35.45,35.535,35.29,35.37,144814,0.0,1.0
2025-02-04,35.62,35.62,35.52,35.52,11724,35.62,35.62,35.52,35.52,11724,0.0,1.0
2025-02-05,35.68,35.68,35.535,35.63,15603,35.68,35.68,35.535,35.63,15603,0.0,1.0
2025-02-06,35.7234,35.75,35.65,35.75,9671,35.7234,35.75,35.65,35.75,9671,0.0,1.0
2025-02-07,35.583,35.69,35.5591,35.65,16477,35.583,35.69,35.5591,35.65,16477,0.0,1.0
2025-02-10,35.6892,35.71,35.6105,35.7,291489,35.6892,35.71,35.6105,35.7,291489,0.0,1.0
2025-02-11,35.691,35.7,35.64,35.67,5976,35.691,35.7,35.64,35.67,5976,0.0,1.0
2025-02-12,35.6536,35.6899,35.54,35.58,10264,35.6536,35.6899,35.54,35.58,10264,0.0,1.0
2025-02-13,35.7993,35.7993,35.67,35.72,10618,35.7993,35.7993,35.67,35.72,10618,0.0,1.0
2025-02-14,35.8245,35.85,35.79,35.79,3000,35.8245,35.85,35.79,35.79,3000,0.0,1.0
2025-02-18,35.8345,35.8345,35.7701,35.8,2775,35.8345,35.8345,35.7701,35.8,2775,0.0,1.0
2025-02-19,35.8915,35.8915,35.8,35.8,3522,35.8915,35.8915,35.8,35.8,3522,0.0,1.0
2025-02-20,35.8384,35.9,35.76,35.9,9691,35.8384,35.9,35.76,35.9,9691,0.0,1.0
2025-02-21,35.5985,35.8138,35.57,35.8138,102950,35.5985,35.8138,35.57,35.8138,102950,0.0,1.0
2025-02-24,35.52,35.7,35.51,35.7,10659,35.52,35.7,35.51,35.7,10659,0.0,1.0
2025-02-25,35.44,35.57,35.3405,35.57,112851,35.44,35.57,35.3405,35.57,112851,0.0,1.0
2025-02-26,35.4708,35.59,35.4,35.56,24533,35.4708,35.59,35.4,35.56,24533,0.0,1.0
2025-02-27,35.2,35.6199,35.2,35.6199,10329,35.2,35.6199,35.2,35.6199,10329,0.0,1.0
2025-02-28,35.455,35.455,35.15,35.26,29810,35.455,35.455,35.15,35.26,29810,0.0,1.0
2025-03-03,35.145,35.46,35.145,35.32,24421,35.145,35.46,35.145,35.32,24421,0.0,1.0
2025-03-04,34.9703,35.155,34.82,35.07,6355,34.9703,35.155,34.82,35.07,6355,0.0,1.0
2025-03-05,35.13,35.2099,34.9,34.94,20051,35.13,35.2099,34.9,34.94,20051,0.0,1.0
2025-03-06,34.8502,35.0905,34.78,34.98,8185,34.8502,35.0905,34.78,34.98,8185,0.0,1.0
2025-03-07,34.9716,34.9716,34.63,34.83,8079,34.9716,34.9716,34.63,34.83,8079,0.0,1.0
2025-03-10,34.464,34.72,34.29,34.72,4285,34.464,34.72,34.29,34.72,4285,0.0,1.0
2025-03-11,34.339,34.4888,34.19,34.46,169214,34.339,34.4888,34.19,34.46,169214,0.0,1.0
2025-03-12,34.4298,34.5,34.2769,34.325,10473,34.4298,34.5,34.2769,34.325,10473,0.0,1.0
2025-03-13,34.172,34.4218,34.1107,34.2753,33144,34.172,34.4218,34.1107,34.2753,33144,0.0,1.0
2025-03-14,34.5803,34.5803,34.36,34.42,47663,34.5803,34.5803,34.36,34.42,47663,0.0,1.0
2025-03-17,34.7161,34.81,34.57,34.6,6814,34.7161,34.81,34.57,34.6,6814,0.0,1.0
2025-03-18,34.52,34.6,34.4645,34.6,46233,34.52,34.6,34.4645,34.6,46233,0.0,1.0
2025-03-19,34.7074,34.84,34.52,34.52,14551,34.7074,34.84,34.52,34.52,14551,0.0,1.0
2025-03-20,34.695,34.83,34.59,34.62,27941,34.695,34.83,34.59,34.62,27941,0.0,1.0
2025-03-21,34.6849,34.6849,34.5,34.55,10894,34.6849,34.6849,34.5,34.55,10894,0.0,1.0
2025-03-24,35.0279,35.03,34.96,34.97,10443,35.0279,35.03,34.96,34.97,10443,0.0,1.0
2025-03-25,35.0541,35.1,35.0,35.0259,5039,35.0541,35.1,35.0,35.0259,5039,0.0,1.0
2025-03-26,34.8446,35.0308,34.8446,35.0308,3155,34.8446,35.0308,34.8446,35.0308,3155,0.0,1.0
2025-03-27,34.8041,34.89,34.72,34.72,8840,34.8041,34.89,34.72,34.72,8840,0.0,1.0
2025-03-28,34.4198,34.62,34.41,34.62,7910,34.4198,34.62,34.41,34.62,7910,0.0,1.0
2025-03-31,34.535,34.535,34.15,34.24,24573,34.535,34.535,34.15,34.24,24573,0.0,1.0
2025-04-01,34.55,34.64,34.4,34.42,33263,34.55,34.64,34.4,34.42,33263,0.0,1.0
2025-04-02,34.7316,34.785,34.4,34.4,272835,34.7316,34.785,34.4,34.4,272835,0.0,1.0
2025-04-03,33.794,34.1599,33.794,34.115,31661,33.794,34.1599,33.794,34.115,31661,0.0,1.0
2025-04-04,32.6717,33.3,32.6717,33.3,39820,32.6717,33.3,32.6717,33.3,39820,0.0,1.0
2025-04-07,32.5983,32.76,32.09,32.09,19961,32.5983,32.76,32.09,32.09,19961,0.0,1.0
2025-04-08,32.27,33.31,32.21,33.29,6464,32.27,33.31,32.21,33.29,6464,0.0,1.0
2025-04-09,34.02,34.09,32.18,32.27,57502,34.02,34.09,32.18,32.27,57502,0.0,1.0
2025-04-10,33.2476,33.61,32.83,33.61,208919,33.2476,33.61,32.83,33.61,208919,0.0,1.0
2025-04-11,33.607,33.607,33.13,33.14,16569,33.607,33.607,33.13,33.14,16569,0.0,1.0
2025-04-14,33.8134,34.01,33.7432,34.01,2601,33.8134,34.01,33.7432,34.01,2601,0.0,1.0
2025-04-15,33.7672,33.88,33.7672,33.88,2298,33.7672,33.88,33.7672,33.88,2298,0.0,1.0
2025-04-16,33.33,33.5828,33.2201,33.52,7296,33.33,33.5828,33.2201,33.52,7296,0.0,1.0
2025-04-17,33.46,33.555,33.4206,33.48,9750,33.46,33.555,33.4206,33.48,9750,0.0,1.0
2025-04-21,33.0394,33.04,32.81,33.04,12122,33.0394,33.04,32.81,33.04,12122,0.0,1.0
2025-04-22,33.45,33.45,33.25,33.29,6892,33.45,33.45,33.25,33.29,6892,0.0,1.0
2025-04-23,33.7828,34.01,33.75,34.01,4385,33.7828,34.01,33.75,34.01,4385,0.0,1.0
2025-04-24,34.07,34.09,33.767,33.8,41134,34.07,34.09,33.767,33.8,41134,0.0,1.0
2025-04-25,34.2452,34.2452,33.98,34.05,22586,34.2452,34.2452,33.98,34.05,22586,0.0,1.0
2025-04-28,34.25,34.33,34.08,34.25,7514,34.25,34.33,34.08,34.25,7514,0.0,1.0
2025-04-29,34.4,34.4,34.24,34.24,12870,34.4,34.4,34.24,34.24,12870,0.0,1.0
2025-04-30,34.433,34.433,33.98,34.12,5495,34.433,34.433,33.98,34.12,5495,0.0,1.0
2025-05-01,34.5666,34.6899,34.56,34.63,11808,34.5666,34.6899,34.56,34.63,11808,0.0,1.0
2025-05-02,34.8146,34.8699,34.7,34.7,7700,34.8146,34.8699,34.7,34.7,7700,0.0,1.0
2025-05-05,34.6998,34.789,34.64,34.67,3497,34.6998,34.789,34.64,34.67,3497,0.0,1.0
2025-05-06,34.5,34.6,34.5,34.52,7845,34.5,34.6,34.5,34.52,7845,0.0,1.0
2025-05-07,34.68,34.68,34.5,34.57,12411,34.68,34.68,34.5,34.57,12411,0.0,1.0
2025-05-08,34.765,34.94,34.68,34.74,7623,34.765,34.94,34.68,34.74,7623,0.0,1.0
2025-05-09,34.7647,34.81,34.73,34.81,10369,34.7647,34.81,34.73,34.81,10369,0.0,1.0
2025-05-12,35.32,35.36,35.2,35.36,20961,35.32,35.36,35.2,35.36,20961,0.0,1.0
2025-05-13,35.47,35.5371,35.34,35.4599,9486,35.47,35.5371,35.34,35.4599,9486,0.0,1.0
2025-05-14,35.5064,35.5346,35.481,35.5228,3702,35.5064,35.5346,35.481,35.5228,3702,0.0,1.0
2025-05-15,35.5848,35.59,35.43,35.43,3843,35.5848,35.59,35.43,35.43,3843,0.0,1.0
2025-05-16,35.7194,35.725,35.59,35.68,18872,35.7194,35.725,35.59,35.68,18872,0.0,1.0
2025-05-19,35.7345,35.7824,35.49,35.49,4377,35.7345,35.7824,35.49,35.49,4377,0.0,1.0
2025-05-20,35.6725,35.6901,35.6,35.65,5142,35.6725,35.6901,35.6,35.65,5142,0.0,1.0
2025-05-21,35.3958,35.57,35.33,35.57,8985,35.3958,35.57,35.33,35.57,8985,0.0,1.0
2025-05-22,35.33,35.4891,35.33,35.36,2866,35.33,35.4891,35.33,35.36,2866,0.0,1.0
2025-05-23,35.2465,35.29,35.1111,35.13,6558,35.2465,35.29,35.1111,35.13,6558,0.0,1.0
2025-05-27,35.6,35.65,35.45,35.45,1598,35.6,35.65,35.45,35.45,1598,0.0,1.0
2025-05-28,35.5413,35.6,35.54,35.58,2178,35.5413,35.6,35.54,35.58,2178,0.0,1.0
2025-05-29,35.6231,35.76,35.53,35.76,4541,35.6231,35.76,35.53,35.76,4541,0.0,1.0
2025-05-30,35.6562,35.6562,35.45,35.57,5032,35.6562,35.6562,35.45,35.57,5032,0.0,1.0
2025-06-02,35.7266,35.7266,35.545,35.545,3865,35.7266,35.7266,35.545,35.545,3865,0.0,1.0
2025-06-03,35.84,35.91,35.74,35.7405,13012,35.84,35.91,35.74,35.7405,13012,0.0,1.0
2025-06-04,35.8661,35.9,35.84,35.86,5696,35.8661,35.9,35.84,35.86,5696,0.0,1.0
2025-06-05,35.7292,35.97,35.69,35.84,87823,35.7292,35.97,35.69,35.84,87823,0.0,1.0
2025-06-06,35.9712,35.9999,35.91,35.9999,22586,35.9712,35.9999,35.91,35.9999,22586,0.0,1.0
2025-06-09,35.9671,36.0,35.9101,35.92,5520,35.9671,36.0,35.9101,35.92,5520,0.0,1.0
2025-06-10,36.0795,36.0795,35.94,35.94,2281,36.0795,36.0795,35.94,35.94,2281,0.0,1.0
2025-06-11,36.0254,36.17,35.98,36.06,5745,36.0254,36.17,35.98,36.06,5745,0.0,1.0
2025-06-12,36.0956,36.0956,36.02,36.02,289356,36.0956,36.0956,36.02,36.02,289356,0.0,1.0
2025-06-13,35.864,35.98,35.82,35.98,2144,35.864,35.98,35.82,35.98,2144,0.0,1.0
2025-06-16,36.07,36.145,36.0307,36.1311,5219,36.07,36.145,36.0307,36.1311,5219,0.0,1.0
2025-06-17,35.9286,36.03,35.91,36.03,4859,35.9286,36.03,35.91,36.03,4859,0.0,1.0
2025-06-18,35.935,36.02,35.88,35.91,12759,35.935,36.02,35.88,35.91,12759,0.0,1.0
2025-06-20,35.92,35.97,35.83,35.97,13076,35.92,35.97,35.83,35.97,13076,0.0,1.0
2025-06-23,36.0805,36.0805,35.8117,35.95,27234,36.0805,36.0805,35.8117,35.95,27234,0.0,1.0
2025-06-24,36.3078,36.32,36.21,36.25,36052,36.3078,36.32,36.21,36.25,36052,0.0,1.0
2025-06-25,36.3019,36.33,36.27,36.33,7819,36.3019,36.33,36.27,36.33,7819,0.0,1.0
2025-06-26,36.4743,36.4743,36.39,36.42,6737,36.4743,36.4743,36.39,36.42,6737,0.0,1.0
2025-06-27,36.5777,36.5777,36.4603,36.56,27728,36.5777,36.5777,36.4603,36.56,27728,0.0,1.0
2025-06-30,36.6696,36.6696,36.56,36.57,60350,36.6696,36.6696,36.56,36.57,60350,0.0,1.0
2025-07-01,36.66,36.68,36.58,36.63,112167,36.66,36.68,36.58,36.63,112167,0.0,1.0
2025-07-02,36.69,36.69,36.6,36.6,13964,36.69,36.69,36.6,36.6,13964,0.0,1.0
2025-07-03,36.81,36.8432,36.78,36.81,8303,36.81,36.8432,36.78,36.81,8303,0.0,1.0
2025-07-07,36.6806,36.78,36.65,36.74,157800,36.6806,36.78,36.65,36.74,157800,0.0,1.0
2025-07-08,36.715,36.74,36.7,36.71,3324,36.715,36.74,36.7,36.71,3324,0.0,1.0
2025-07-09,36.81,36.83,36.735,36.83,4138,36.81,36.83,36.735,36.83,4138,0.0,1.0
2025-07-10,36.8726,36.91,36.81,36.86,9309,36.8726,36.91,36.81,36.86,9309,0.0,1.0
2025-07-11,36.8201,36.84,36.79,36.8,5172,36.8201,36.84,36.79,36.8,5172,0.0,1.0
2025-07-14,36.84,36.845,36.8,36.84,4335,36.84,36.845,36.8,36.84,4335,0.0,1.0
2025-07-15,36.8128,36.98,36.8128,36.98,10914,36.8128,36.98,36.8128,36.98,10914,0.0,1.0
2025-07-16,36.871,36.9,36.81,36.9,2302,36.871,36.9,36.81,36.9,2302,0.0,1.0
2025-07-17,36.94,36.97,36.8804,36.89,9800,36.94,36.97,36.8804,36.89,9800,0.0,1.0
2025-07-18,36.9667,37.04,36.93,37.04,62032,36.9667,37.04,36.93,37.04,62032,0.0,1.0
2025-07-21,36.99,37.07,36.98,36.98,18710,36.99,37.07,36.98,36.98,18710,0.0,1.0
2025-07-22,37.04,37.04,36.96,37.04,17912,37.04,37.04,36.96,37.04,17912,0.0,1.0
2025-07-23,37.13,37.1429,37.0201,37.13,25359,37.13,37.1429,37.0201,37.13,25359,0.0,1.0
2025-07-24,37.15,37.2012,37.15,37.17,13673,37.15,37.2012,37.15,37.17,13673,0.0,1.0
2025-07-25,37.225,37.25,37.18,37.18,9346,37.225,37.25,37.18,37.18,9346,0.0,1.0
2025-07-28,37.24,37.27,37.21,37.24,33828,37.24,37.27,37.21,37.24,33828,0.0,1.0
2025-07-29,37.21,37.34,37.2,37.34,23045,37.21,37.34,37.2,37.34,23045,0.0,1.0
2025-07-30,37.19,37.26,37.16,37.24,7671,37.19,37.26,37.16,37.24,7671,0.0,1.0
2025-07-31,37.155,37.3114,37.13,37.28,31093,37.155,37.3114,37.13,37.28,31093,0.0,1.0
2025-08-01,36.9,37.05,36.82,37.05,32868,36.9,37.05,36.82,37.05,32868,0.0,1.0
2025-08-04,37.15,37.15,37.05,37.09,45472,37.15,37.15,37.05,37.09,45472,0.0,1.0
2025-08-05,37.1167,37.19,37.055,37.19,9273,37.1167,37.19,37.055,37.19,9273,0.0,1.0
2025-08-06,37.2,37.221,37.11,37.15,8337,37.2,37.221,37.11,37.15,8337,0.0,1.0
2025-08-07,37.22,37.23,37.14,37.23,8522,37.22,37.23,37.14,37.23,8522,0.0,1.0
2025-08-08,37.33,37.35,37.295,37.31,5854,37.33,37.35,37.295,37.31,5854,0.0,1.0
2025-08-11,37.31,37.4,37.31,37.4,19302,37.31,37.4,37.31,37.4,19302,0.0,1.0
2025-08-12,37.46,37.465,37.385,37.42,7934,37.46,37.465,37.385,37.42,7934,0.0,1.0
2025-08-13,37.526,37.54,37.48,37.54,2741,37.526,37.54,37.48,37.54,2741,0.0,1.0
2025-08-14,37.52,37.53,37.49,37.49,51977,37.52,37.53,37.49,37.49,51977,0.0,1.0
2025-08-15,37.5096,37.58,37.5096,37.54,2051,37.5096,37.58,37.5096,37.54,2051,0.0,1.0
2025-08-18,37.5364,37.5364,37.51,37.51,7662,37.5364,37.5364,37.51,37.51,7662,0.0,1.0
2025-08-19,37.47,37.57,37.45,37.57,10885,37.47,37.57,37.45,37.57,10885,0.0,1.0
2025-08-20,37.43,37.44,37.32,37.4086,25914,37.43,37.44,37.32,37.4086,25914,0.0,1.0
2025-08-21,37.38,37.415,37.34,37.41,13799,37.38,37.415,37.34,37.41,13799,0.0,1.0
2025-08-22,37.61,37.6201,37.49,37.49,9768,37.61,37.6201,37.49,37.49,9768,0.0,1.0
2025-08-25,37.6046,37.6579,37.6,37.63,10983,37.6046,37.6579,37.6,37.63,10983,0.0,1.0
2025-08-26,37.6452,37.6452,37.58,37.63,9799,37.6452,37.6452,37.58,37.63,9799,0.0,1.0
2025-08-27,37.6668,37.67,37.64,37.67,28844,37.6668,37.67,37.64,37.67,28844,0.0,1.0
2025-08-28,37.7,37.7172,37.67,37.6882,14259,37.7,37.7172,37.67,37.6882,14259,0.0,1.0
2025-08-29,37.66,37.75,37.65,37.75,17386,37.66,37.75,37.65,37.75,17386,0.0,1.0
2025-09-02,37.58,37.58,37.4738,37.56,3982,37.58,37.58,37.4738,37.56,3982,0.0,1.0
2025-09-03,37.6715,37.68,37.63,37.65,27000,37.6715,37.68,37.63,37.65,27000,0.0,1.0
2025-09-04,37.7676,37.77,37.71,37.75,9542,37.7676,37.77,37.71,37.75,9542,0.0,1.0
2025-09-05,37.77,37.87,37.71,37.87,9123,37.77,37.87,37.71,37.87,9123,0.0,1.0
2025-09-08,37.8252,37.9,37.8,37.9,5057,37.8252,37.9,37.8,37.9,5057,0.0,1.0
2025-09-09,37.83,37.88,37.82,37.88,22465,37.83,37.88,37.82,37.88,22465,0.0,1.0
2025-09-10,37.8748,37.91,37.86,37.91,40048,37.8748,37.91,37.86,37.91,40048,0.0,1.0
2025-09-11,37.95,37.95,37.894,37.92,10338,37.95,37.95,37.894,37.92,10338,0.0,1.0
2025-09-12,37.925,37.95,37.915,37.95,5980,37.925,37.95,37.915,37.95,5980,0.0,1.0
2025-09-15,37.96,37.9894,37.9001,37.95,70871,37.96,37.9894,37.9001,37.95,70871,0.0,1.0
2025-09-16,37.997,37.9999,37.94,37.94,29823,37.997,37.9999,37.94,37.94,29823,0.0,1.0
2025-09-17,37.98,38.0084,37.9675,37.98,31228,37.98,38.0084,37.9675,37.98,31228,0.0,1.0
2025-09-18,37.96,38.02,37.96,37.97,83739,37.96,38.02,37.96,37.97,83739,0.0,1.0
2025-09-19,37.97,38.03,37.962,37.97,1381048,37.97,38.03,37.962,37.97,1381048,0.0,1.0
2025-09-22,38.06,38.08,37.925,38.0,567484,38.06,38.08,37.925,38.0,567484,0.0,1.0
2025-09-23,37.95,38.1,37.91,38.1,1374204,37.95,38.1,37.91,38.1,1374204,0.0,1.0
2025-09-24,37.9,38.0,37.85,38.0,1530416,37.9,38.0,37.85,38.0,1530416,0.0,1.0
2025-09-25,37.83,37.87,37.72,37.87,132387,37.83,37.87,37.72,37.87,132387,0.0,1.0
2025-09-26,37.97,37.97,37.8,37.82,169533,37.97,37.97,37.8,37.82,169533,0.0,1.0
2025-09-29,38.01,38.0599,37.96,38.03,229367,38.01,38.0599,37.96,38.03,229367,0.0,1.0
2025-09-30,38.08,38.08,37.94,37.99,189016,38.08,38.08,37.94,37.99,189016,0.0,1.0
2025-10-01,38.155,38.18,37.9966,38.0,218579,38.155,38.18,37.9966,38.0,218579,0.0,1.0
2025-10-02,38.15,38.2,38.082,38.2,152637,38.15,38.2,38.082,38.2,152637,0.0,1.0
2025-10-03,38.13,38.2399,38.11,38.2,125973,38.13,38.2399,38.11,38.2,125973,0.0,1.0
2025-10-06,38.17,38.22,38.13,38.22,113244,38.17,38.22,38.13,38.22,113244,0.0,1.0
2025-10-07,38.13,38.225,38.06,38.22,47208,38.13,38.225,38.06,38.22,47208,0.0,1.0
2025-10-08,38.215,38.23,38.12,38.16,250990,38.215,38.23,38.12,38.16,250990,0.0,1.0
2025-10-09,38.17,38.25,38.09,38.24,77486,38.17,38.25,38.09,38.24,77486,0.0,1.0
2025-10-10,37.66,38.23,37.62,38.23,101982,37.66,38.23,37.62,38.23,101982,0.0,1.0
2025-10-13,37.943,37.99,37.89,37.91,38905,37.943,37.99,37.89,37.91,38905,0.0,1.0
2025-10-14,37.94,38.015,37.655,37.655,29557,37.94,38.015,37.655,37.655,29557,0.0,1.0
2025-10-15,38.0,38.135,37.845,38.07,50054,38.0,38.135,37.845,38.07,50054,0.0,1.0
2025-10-16,37.87,38.081,37.76,38.06,69025,37.87,38.081,37.76,38.06,69025,0.0,1.0
2025-10-17,38.0,38.03,37.78,37.85,49914,38.0,38.03,37.78,37.85,49914,0.0,1.0
2025-10-20,38.25,38.25,38.12,38.12,21985,38.25,38.25,38.12,38.12,21985,0.0,1.0
2025-10-21,38.25,38.2874,38.18,38.23,48517,38.25,38.2874,38.18,38.23,48517,0.0,1.0
2025-10-22,38.1006,38.26,38.01,38.26,48621,38.1006,38.26,38.01,38.26,48621,0.0,1.0
2025-10-23,38.28,38.29,38.125,38.14,19954,38.28,38.29,38.125,38.14,19954,0.0,1.0
2025-10-24,38.4,38.41,38.3405,38.38,15914,38.4,38.41,38.3405,38.38,15914,0.0,1.0
2025-10-27,38.5543,38.56,38.48,38.53,17422,38.5543,38.56,38.48,38.53,17422,0.0,1.0
2025-10-28,38.57,38.6,38.51,38.6,21866,38.57,38.6,38.51,38.6,21866,0.0,1.0
2025-10-29,38.4978,38.6189,38.46,38.56,11834,38.4978,38.6189,38.46,38.56,11834,0.0,1.0
2025-10-30,38.3545,38.5013,38.3545,38.47,8300,38.3545,38.5013,38.3545,38.47,8300,0.0,1.0
2025-10-31,38.3865,38.47,38.3164,38.46,16376,38.3865,38.47,38.3164,38.46,16376,0.0,1.0
2025-11-03,38.44,38.46,38.3418,38.44,59237,38.44,38.46,38.3418,38.44,59237,0.0,1.0
2025-11-04,38.2,38.34,38.2,38.21,49027,38.2,38.34,38.2,38.21,49027,0.0,1.0
2025-11-05,38.32,38.3799,38.18,38.18,3269518,38.32,38.3799,38.18,38.18,3269518,0.0,1.0
2025-11-06,38.17,38.3,38.0701,38.3,64678,38.17,38.3,38.0701,38.3,64678,0.0,1.0
2025-11-07,38.18,38.18,37.88,38.07,35315,38.18,38.18,37.88,38.07,35315,0.0,1.0
2025-11-10,38.417,38.4499,38.2676,38.37,25851,38.417,38.4499,38.2676,38.37,25851,0.0,1.0
2025-11-11,38.44,38.4484,38.3163,38.38,23473,38.44,38.4484,38.3163,38.38,23473,0.0,1.0
2025-11-12,38.45,38.48,38.39,38.45,32179,38.45,38.48,38.39,38.45,32179,0.0,1.0
2025-11-13,38.18,38.35,38.14,38.34,43639,38.18,38.35,38.14,38.34,43639,0.0,1.0
2025-11-14,38.13,38.2308,37.94,37.94,24563,38.13,38.2308,37.94,37.94,24563,0.0,1.0
2025-11-17,37.95,38.18,37.89,38.04,24227,37.95,38.18,37.89,38.04,24227,0.0,1.0
2025-11-18,37.86,37.9501,37.68,37.9,35355,37.86,37.9501,37.68,37.9,35355,0.0,1.0
2025-11-19,37.93,38.04,37.8001,37.87,25675,37.93,38.04,37.8001,37.87,25675,0.0,1.0
2025-11-20,37.64,38.2475,37.607,38.22,39039,37.64,38.2475,37.607,38.22,39039,0.0,1.0
2025-11-21,37.85,37.96,37.5989,37.72,59555,37.85,37.96,37.5989,37.72,59555,0.0,1.0
2025-11-24,38.15,38.1599,37.96,37.96,13069,38.15,38.1599,37.96,37.96,13069,0.0,1.0
2025-11-25,38.305,38.344,38.02,38.09,39545,38.305,38.344,38.02,38.09,39545,0.0,1.0
2025-11-26,38.46,38.5,38.39,38.4108,60016,38.46,38.5,38.39,38.4108,60016,0.0,1.0