date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-06,25.5477,25.5477,25.42,25.42,3029,25.5477,25.5477,25.42,25.42,3029,0.0,1.0
2024-05-07,25.51,25.64,25.43,25.59,7950,25.51,25.64,25.43,25.59,7950,0.0,1.0
2024-05-08,25.611,25.66,25.46,25.46,7132,25.611,25.66,25.46,25.46,7132,0.0,1.0
2024-05-09,25.55,25.69,25.44,25.69,10926,25.55,25.69,25.44,25.69,10926,0.0,1.0
2024-05-10,25.6884,25.69,25.62,25.6701,2089,25.6884,25.69,25.62,25.6701,2089,0.0,1.0
2024-05-13,25.656,25.73,25.63,25.68,7993,25.656,25.73,25.63,25.68,7993,0.0,1.0
2024-05-14,25.9122,25.9131,25.45,25.45,20251,25.9122,25.9131,25.45,25.45,20251,0.0,1.0
2024-05-15,26.5639,26.5639,26.02,26.02,13717,26.5639,26.5639,26.02,26.02,13717,0.0,1.0
2024-05-16,26.4312,26.62,26.41,26.43,16304,26.4312,26.62,26.41,26.43,16304,0.0,1.0
2024-05-17,26.3521,26.59,25.3,26.59,48161,26.3521,26.59,25.3,26.59,48161,0.0,1.0
2024-05-20,26.5919,26.66,26.22,26.22,34818,26.5919,26.66,26.22,26.22,34818,0.0,1.0
2024-05-21,26.5546,26.61,26.335,26.36,12428,26.5546,26.61,26.335,26.36,12428,0.0,1.0
2024-05-22,26.4733,26.73,26.4075,26.73,5982,26.4733,26.73,26.4075,26.73,5982,0.0,1.0
2024-05-23,26.3513,27.21,26.3513,27.21,22530,26.3513,27.21,26.3513,27.21,22530,0.0,1.0
2024-05-24,26.6766,26.78,26.26,26.26,63638,26.6766,26.78,26.26,26.26,63638,0.0,1.0
2024-05-28,26.8065,26.8701,26.7202,26.74,18625,26.8065,26.8701,26.7202,26.74,18625,0.0,1.0
2024-05-29,26.6769,26.765,26.521,26.66,11110,26.6769,26.765,26.521,26.66,11110,0.0,1.0
2024-05-30,25.89,26.5,25.82,26.5,15721,25.89,26.5,25.82,26.5,15721,0.0,1.0
2024-05-31,25.7,25.95,25.1985,25.95,16460,25.7,25.95,25.1985,25.95,16460,0.0,1.0
2024-06-03,25.8472,26.0382,25.585,25.94,18055,25.8472,26.0382,25.585,25.94,18055,0.0,1.0
2024-06-04,25.72,25.81,25.62,25.8,9916,25.72,25.81,25.62,25.8,9916,0.0,1.0
2024-06-05,26.62,26.64,25.72,25.72,11318,26.62,26.64,25.72,25.72,11318,0.0,1.0
2024-06-06,26.5352,26.69,26.47,26.65,8855,26.5352,26.69,26.47,26.65,8855,0.0,1.0
2024-06-07,26.5584,26.5799,26.47,26.47,20794,26.5584,26.5799,26.47,26.47,20794,0.0,1.0
2024-06-10,26.9373,27.02,26.49,26.5,48537,26.9373,27.02,26.49,26.5,48537,0.0,1.0
2024-06-11,27.0102,27.0102,26.83,26.99,22379,27.0102,27.0102,26.83,26.99,22379,0.0,1.0
2024-06-12,27.51,27.6299,27.43,27.47,20507,27.51,27.6299,27.43,27.47,20507,0.0,1.0
2024-06-13,27.6955,27.8,27.5,27.8,16520,27.6955,27.8,27.5,27.8,16520,0.0,1.0
2024-06-14,27.62,27.66,27.5001,27.66,22555,27.62,27.66,27.5001,27.66,22555,0.0,1.0
2024-06-17,27.9411,28.03,27.49,27.75,18435,27.9411,28.03,27.49,27.75,18435,0.0,1.0
2024-06-18,28.09,28.15,28.01,28.01,10997,28.09,28.15,28.01,28.01,10997,0.0,1.0
2024-06-20,27.83,28.29,27.6973,28.29,13511,27.83,28.29,27.6973,28.29,13511,0.0,1.0
2024-06-21,27.67,27.74,27.465,27.61,5749,27.67,27.74,27.465,27.61,5749,0.0,1.0
2024-06-24,27.2621,27.73,27.2621,27.65,27763,27.2621,27.73,27.2621,27.65,27763,0.0,1.0
2024-06-25,27.6711,27.6817,27.365,27.45,31331,27.6711,27.6817,27.365,27.45,31331,0.0,1.0
2024-06-26,27.76,27.76,27.62,27.75,11121,27.76,27.76,27.62,27.75,11121,0.0,1.0
2024-06-27,27.9693,28.05,27.82,27.83,8355,27.9693,28.05,27.82,27.83,8355,0.0,1.0
2024-06-28,27.94,28.35,27.94,28.1,6471,27.94,28.35,27.94,28.1,6471,0.0,1.0
2024-07-01,28.05,28.07,27.57,27.96,25939,28.05,28.07,27.57,27.96,25939,0.0,1.0
2024-07-02,28.24,28.27,27.91,27.91,8357,28.24,28.27,27.91,27.91,8357,0.0,1.0
2024-07-03,28.5616,28.5616,28.29,28.29,2701,28.5616,28.5616,28.29,28.29,2701,0.0,1.0
2024-07-05,28.8597,28.87,28.7,28.7,8004,28.8597,28.87,28.7,28.7,8004,0.0,1.0
2024-07-08,28.8612,28.9496,28.795,28.93,6331,28.8612,28.9496,28.795,28.93,6331,0.0,1.0
2024-07-09,28.7643,29.042,28.73,29.01,11429,28.7643,29.042,28.73,29.01,11429,0.0,1.0
2024-07-10,29.07,29.07,28.75,28.93,12108,29.07,29.07,28.75,28.93,12108,0.0,1.0
2024-07-11,28.4353,29.08,28.35,29.08,8854,28.4353,29.08,28.35,29.08,8854,0.0,1.0
2024-07-12,28.52,28.765,28.2706,28.37,10241,28.52,28.765,28.2706,28.37,10241,0.0,1.0
2024-07-15,28.54,28.8499,28.54,28.7,6065,28.54,28.8499,28.54,28.7,6065,0.0,1.0
2024-07-16,28.51,28.75,28.4,28.74,9506,28.51,28.75,28.4,28.74,9506,0.0,1.0
2024-07-17,27.22,27.78,27.17,27.78,9512,27.22,27.78,27.17,27.78,9512,0.0,1.0
2024-07-18,27.04,27.55,26.8014,27.55,8769,27.04,27.55,26.8014,27.55,8769,0.0,1.0
2024-07-19,26.63,26.99,26.58,26.75,27877,26.63,26.99,26.58,26.75,27877,0.0,1.0
2024-07-22,27.0592,27.0592,26.8808,26.9,27563,27.0592,27.0592,26.8808,26.9,27563,0.0,1.0
2024-07-23,27.0877,27.19,27.05,27.05,4688,27.0877,27.19,27.05,27.05,4688,0.0,1.0
2024-07-24,25.7,26.51,25.7,26.51,13008,25.7,26.51,25.7,26.51,13008,0.0,1.0
2024-07-25,25.52,26.05,25.33,25.7,3454,25.52,26.05,25.33,25.7,3454,0.0,1.0
2024-07-26,25.7805,25.79,25.76,25.79,4506,25.7805,25.79,25.76,25.79,4506,0.0,1.0
2024-07-29,25.78,26.0412,25.78,25.92,7139,25.78,26.0412,25.78,25.92,7139,0.0,1.0
2024-07-30,25.12,25.8466,24.93,25.8466,12463,25.12,25.8466,24.93,25.8466,12463,0.0,1.0
2024-07-31,26.08,26.15,25.8486,25.96,6018,26.08,26.15,25.8486,25.96,6018,0.0,1.0
2024-08-01,25.1168,26.28,25.08,26.02,2589,25.1168,26.28,25.08,26.02,2589,0.0,1.0
2024-08-02,24.14,24.27,23.98,24.13,17952,24.14,24.27,23.98,24.13,17952,0.0,1.0
2024-08-05,23.48,23.855,22.25,22.78,64782,23.48,23.855,22.25,22.78,64782,0.0,1.0
2024-08-06,23.83,24.1,23.35,23.71,17617,23.83,24.1,23.35,23.71,17617,0.0,1.0
2024-08-07,23.55,24.48,23.53,24.42,5068,23.55,24.48,23.53,24.42,5068,0.0,1.0
2024-08-08,24.49,24.53,24.03,24.07,8115,24.49,24.53,24.03,24.07,8115,0.0,1.0
2024-08-09,24.77,24.77,24.48,24.5,4278,24.77,24.77,24.48,24.5,4278,0.0,1.0
2024-08-12,24.78,24.98,24.76,24.79,20977,24.78,24.98,24.76,24.79,20977,0.0,1.0
2024-08-13,25.3617,25.37,25.07,25.07,8895,25.3617,25.37,25.07,25.07,8895,0.0,1.0
2024-08-14,25.46,25.59,25.25,25.55,16670,25.46,25.59,25.25,25.55,16670,0.0,1.0
2024-08-15,26.18,26.27,25.78,25.78,7633,26.18,26.27,25.78,25.78,7633,0.0,1.0
2024-08-16,26.15,26.24,26.12,26.165,7428,26.15,26.24,26.12,26.165,7428,0.0,1.0
2024-08-19,26.5,26.5,26.14,26.22,13152,26.5,26.5,26.14,26.22,13152,0.0,1.0
2024-08-20,26.45,26.6,26.4193,26.53,5400,26.45,26.6,26.4193,26.53,5400,0.0,1.0
2024-08-21,26.61,26.63,26.4,26.4,7840,26.61,26.63,26.4,26.4,7840,0.0,1.0
2024-08-22,26.0,26.56,26.0,26.56,60445,26.0,26.56,26.0,26.56,60445,0.0,1.0
2024-08-23,26.36,26.47,26.12,26.33,27192,26.36,26.47,26.12,26.33,27192,0.0,1.0
2024-08-26,25.99,26.29,25.96,26.27,12049,25.99,26.29,25.96,26.27,12049,0.0,1.0
2024-08-27,26.01,26.07,25.78,26.06,4898,26.01,26.07,25.78,26.06,4898,0.0,1.0
2024-08-28,25.7139,25.98,25.6,25.98,2897,25.7139,25.98,25.6,25.98,2897,0.0,1.0
2024-08-29,25.72,26.16,25.68,26.046,10142,25.72,26.16,25.68,26.046,10142,0.0,1.0
2024-08-30,26.1,26.1212,25.79,26.01,14782,26.1,26.1212,25.79,26.01,14782,0.0,1.0
2024-09-03,24.9,25.86,24.85,25.86,5000,24.9,25.86,24.85,25.86,5000,0.0,1.0
2024-09-04,24.8788,24.9918,24.65,24.65,8735,24.8788,24.9918,24.65,24.65,8735,0.0,1.0
2024-09-05,24.87,25.09,24.8076,25.09,2094,24.87,25.09,24.8076,25.09,2094,0.0,1.0
2024-09-06,24.17,24.44,24.08,24.43,11790,24.17,24.44,24.08,24.43,11790,0.0,1.0
2024-09-09,24.48,24.49,24.48,24.485,1867,24.48,24.49,24.48,24.485,1867,0.0,1.0
2024-09-10,24.65,24.65,24.32,24.61,4445,24.65,24.65,24.32,24.61,4445,0.0,1.0
2024-09-11,25.33,25.38,24.37,24.68,7172,25.33,25.38,24.37,24.68,7172,0.0,1.0
2024-09-12,25.64,25.655,25.22,25.27,4816,25.64,25.655,25.22,25.27,4816,0.0,1.0
2024-09-13,25.8406,25.905,25.69,25.69,7026,25.8406,25.905,25.69,25.69,7026,0.0,1.0
2024-09-16,25.73,25.74,25.61,25.62,13322,25.73,25.74,25.61,25.62,13322,0.0,1.0
2024-09-17,25.78,26.0,25.775,26.0,3746,25.78,26.0,25.775,26.0,3746,0.0,1.0
2024-09-18,25.67,26.09,25.67,25.845,6847,25.67,26.09,25.67,25.845,6847,0.0,1.0
2024-09-19,26.53,26.66,26.37,26.46,16963,26.53,26.66,26.37,26.46,16963,0.0,1.0
2024-09-20,26.48,26.5,26.33,26.38,2949,26.48,26.5,26.33,26.38,2949,0.0,1.0
2024-09-23,26.5701,26.66,26.52,26.63,9276,26.5701,26.66,26.52,26.63,9276,0.0,1.0
2024-09-24,26.7925,26.81,26.415,26.74,8668,26.7925,26.81,26.415,26.74,8668,0.0,1.0
2024-09-25,26.87,26.9601,26.835,26.835,3021,26.87,26.9601,26.835,26.835,3021,0.0,1.0
2024-09-26,27.25,27.4964,26.9651,27.47,12291,27.25,27.4964,26.9651,27.47,12291,0.0,1.0
2024-09-27,26.98,27.26,26.97,27.26,3395,26.98,27.26,26.97,27.26,3395,0.0,1.0
2024-09-30,27.01,27.01,26.8,26.91,4487,27.01,27.01,26.8,26.91,4487,0.0,1.0
2024-10-01,26.5912,27.09,26.42,27.09,6538,26.5912,27.09,26.42,27.09,6538,0.0,1.0
2024-10-02,26.76,26.82,26.4,26.56,14894,26.76,26.82,26.4,26.56,14894,0.0,1.0
2024-10-03,26.83,26.89,26.6,26.6,10551,26.83,26.89,26.6,26.6,10551,0.0,1.0
2024-10-04,27.24,27.24,26.99,27.18,7897,27.24,27.24,26.99,27.18,7897,0.0,1.0
2024-10-07,27.03,27.25,27.02,27.21,6163,27.03,27.25,27.02,27.21,6163,0.0,1.0
2024-10-08,27.4316,27.4316,27.17,27.17,3422,27.4316,27.4316,27.17,27.17,3422,0.0,1.0
2024-10-09,27.63,27.669,27.44,27.44,2248,27.63,27.669,27.44,27.44,2248,0.0,1.0
2024-10-10,27.74,27.76,27.499,27.499,1386,27.74,27.76,27.499,27.499,1386,0.0,1.0
2024-10-11,27.91,27.939,27.66,27.66,9483,27.91,27.939,27.66,27.66,9483,0.0,1.0
2024-10-14,28.18,28.2,28.11,28.12,4369,28.18,28.2,28.11,28.12,4369,0.0,1.0
2024-10-15,27.46,28.075,27.4,28.075,6961,27.46,28.075,27.4,28.075,6961,0.0,1.0
2024-10-16,27.6013,27.6202,27.49,27.51,3174,27.6013,27.6202,27.49,27.51,3174,0.0,1.0
2024-10-17,27.7871,28.85,27.7871,28.0,7973,27.7871,28.85,27.7871,28.0,7973,0.0,1.0
2024-10-18,27.79,27.86,27.78,27.86,6077,27.79,27.86,27.78,27.86,6077,0.0,1.0
2024-10-21,27.83,27.8801,27.68,27.72,4063,27.83,27.8801,27.68,27.72,4063,0.0,1.0
2024-10-22,27.7925,27.84,27.6,27.6,7180,27.7925,27.84,27.6,27.6,7180,0.0,1.0
2024-10-23,27.28,27.67,27.21,27.6425,4404,27.28,27.67,27.21,27.6425,4404,0.0,1.0
2024-10-24,27.6707,27.6707,27.5,27.5,4539,27.6707,27.6707,27.5,27.5,4539,0.0,1.0
2024-10-25,27.8567,28.09,27.8567,27.92,1324,27.8567,28.09,27.8567,27.92,1324,0.0,1.0
2024-10-28,27.819,27.99,27.819,27.99,10465,27.819,27.99,27.819,27.99,10465,0.0,1.0
2024-10-29,28.22,28.22,27.8,27.8,5308,28.22,28.22,27.8,27.8,5308,0.0,1.0
2024-10-30,27.94,28.2,27.89,28.2,5534,27.94,28.2,27.89,28.2,5534,0.0,1.0
2024-10-31,27.15,27.55,27.0885,27.55,5101,27.15,27.55,27.0885,27.55,5101,0.0,1.0
2024-11-01,27.4265,27.5916,27.41,27.425,2638,27.4265,27.5916,27.41,27.425,2638,0.0,1.0
2024-11-04,27.3641,27.5177,27.3641,27.4103,6298,27.3641,27.5177,27.3641,27.4103,6298,0.0,1.0
2024-11-05,27.8038,27.85,27.57,27.57,2274,27.8038,27.85,27.57,27.57,2274,0.0,1.0
2024-11-06,28.78,28.835,28.5939,28.62,5731,28.78,28.835,28.5939,28.62,5731,0.0,1.0
2024-11-07,29.3714,29.3763,29.1,29.1,8945,29.3714,29.3763,29.1,29.1,8945,0.0,1.0
2024-11-08,29.1829,29.1829,29.0566,29.17,23901,29.1829,29.1829,29.0566,29.17,23901,0.0,1.0
2024-11-11,29.2408,29.37,29.0534,29.37,5133,29.2408,29.37,29.0534,29.37,5133,0.0,1.0
2024-11-12,29.1398,29.1901,29.0603,29.125,5893,29.1398,29.1901,29.0603,29.125,5893,0.0,1.0
2024-11-13,28.9435,29.23,28.94,29.12,7460,28.9435,29.23,28.94,29.12,7460,0.0,1.0
2024-11-14,28.72,28.99,28.72,28.99,5818,28.72,28.99,28.72,28.99,5818,0.0,1.0
2024-11-15,28.046,28.3,27.9596,28.26,9054,28.046,28.3,27.9596,28.26,9054,0.0,1.0
2024-11-18,28.22,28.35,28.09,28.2,8559,28.22,28.35,28.09,28.2,8559,0.0,1.0
2024-11-19,28.8031,28.8031,28.11,28.11,6877,28.8031,28.8031,28.11,28.11,6877,0.0,1.0
2024-11-20,28.8,28.86,28.475,28.86,5982,28.8,28.86,28.475,28.86,5982,0.0,1.0
2024-11-21,29.22,29.29,28.93,29.09,4362,29.22,29.29,28.93,29.09,4362,0.0,1.0
2024-11-22,29.26,29.26,29.035,29.1416,9069,29.26,29.26,29.035,29.1416,9069,0.0,1.0
2024-11-25,29.14,29.5,29.14,29.44,9011,29.14,29.5,29.14,29.44,9011,0.0,1.0
2024-11-26,29.3123,29.36,29.25,29.25,4794,29.3123,29.36,29.25,29.25,4794,0.0,1.0
2024-11-27,28.7289,29.03,28.59,29.03,3680,28.7289,29.03,28.59,29.03,3680,0.0,1.0
2024-11-29,29.058,29.1,29.05,29.1,4317,29.058,29.1,29.05,29.1,4317,0.0,1.0
2024-12-02,29.4261,29.5,29.33,29.33,9497,29.4261,29.5,29.33,29.33,9497,0.0,1.0
2024-12-03,29.59,29.59,29.47,29.47,17026,29.59,29.59,29.47,29.47,17026,0.0,1.0
2024-12-04,30.35,30.35,30.0,30.0,1887,30.35,30.35,30.0,30.0,1887,0.0,1.0
2024-12-05,30.2615,30.46,30.2615,30.36,6175,30.2615,30.46,30.2615,30.36,6175,0.0,1.0
2024-12-06,30.47,30.519,30.3101,30.3101,12470,30.47,30.519,30.3101,30.3101,12470,0.0,1.0
2024-12-09,30.13,30.48,29.99,30.47,6214,30.13,30.48,29.99,30.47,6214,0.0,1.0
2024-12-10,29.8287,30.33,29.8287,30.17,941,29.8287,30.33,29.8287,30.17,941,0.0,1.0
2024-12-11,30.57,30.64,30.14,30.14,15254,30.57,30.64,30.14,30.14,15254,0.0,1.0
2024-12-12,30.31,30.48,30.31,30.4,5400,30.31,30.48,30.31,30.4,5400,0.0,1.0
2024-12-13,30.53,30.65,30.36,30.64,3472,30.53,30.65,30.36,30.64,3472,0.0,1.0
2024-12-16,31.1,31.1593,30.62,30.75,20978,31.1,31.1593,30.62,30.75,20978,0.0,1.0
2024-12-17,30.8385,30.98,30.7402,30.98,14861,30.8385,30.98,30.7402,30.98,14861,0.0,1.0
2024-12-18,29.55,30.9,29.55,30.84,9427,29.55,30.9,29.55,30.84,9427,0.0,1.0
2024-12-19,29.45,29.92,29.44,29.92,11402,29.45,29.92,29.44,29.92,11402,0.0,1.0
2024-12-20,29.74,30.01,29.02,29.02,7492,29.74,30.01,29.02,29.02,7492,0.0,1.0
2024-12-23,30.07,30.07,29.67,29.84,4064,30.07,30.07,29.67,29.84,4064,0.0,1.0
2024-12-24,30.46,30.46,30.155,30.155,10834,30.46,30.46,30.155,30.155,10834,0.0,1.0
2024-12-26,30.39,30.47,30.2,30.46,102455,30.39,30.47,30.2,30.46,102455,0.0,1.0
2024-12-27,29.9,30.1,29.64,30.1,90412,29.9,30.1,29.64,30.1,90412,0.0,1.0
2024-12-30,29.55,29.9,29.28,29.9,9186,29.55,29.9,29.28,29.9,9186,0.0,1.0
2024-12-31,29.29,29.7,29.28,29.7,8061,29.29,29.7,29.28,29.7,8061,0.0,1.0
2025-01-02,29.46,29.7801,29.21,29.56,79219,29.46,29.7801,29.21,29.56,79219,0.0,1.0
2025-01-03,30.1263,30.136,29.72,29.78,5875,30.1263,30.136,29.72,29.78,5875,0.0,1.0
2025-01-06,30.89,31.06,30.76,30.8,69093,30.89,31.06,30.76,30.8,69093,0.0,1.0
2025-01-07,30.2,30.9104,30.07,30.8795,8533,30.2,30.9104,30.07,30.8795,8533,0.0,1.0
2025-01-08,30.04,30.1,29.835,30.07,25269,30.04,30.1,29.835,30.07,25269,0.0,1.0
2025-01-10,29.57,29.8249,29.444,29.77,59149,29.57,29.8249,29.444,29.77,59149,0.0,1.0
2025-01-13,29.28,29.28,29.03,29.2,6556,29.28,29.28,29.03,29.2,6556,0.0,1.0
2025-01-14,29.37,29.65,29.27,29.61,2463,29.37,29.65,29.27,29.61,2463,0.0,1.0
2025-01-15,30.13,30.1985,29.9659,30.0424,8747,30.13,30.1985,29.9659,30.0424,8747,0.0,1.0
2025-01-16,30.17,30.51,30.17,30.38,15878,30.17,30.51,30.17,30.38,15878,0.0,1.0
2025-01-17,30.63,30.7186,30.5,30.55,15084,30.63,30.7186,30.5,30.55,15084,0.0,1.0
2025-01-21,31.09,31.2,30.65,30.97,31904,31.09,31.2,30.65,30.97,31904,0.0,1.0
2025-01-22,31.6477,31.78,31.5,31.58,17465,31.6477,31.78,31.5,31.58,17465,0.0,1.0
2025-01-23,31.66,31.68,31.34,31.34,17587,31.66,31.68,31.34,31.34,17587,0.0,1.0
2025-01-24,31.44,31.84,31.42,31.83,17049,31.44,31.84,31.42,31.83,17049,0.0,1.0
2025-01-27,29.1714,30.0,28.9,29.75,34033,29.1714,30.0,28.9,29.75,34033,0.0,1.0
2025-01-28,29.9292,29.982,29.02,29.23,21424,29.9292,29.982,29.02,29.23,21424,0.0,1.0
2025-01-29,29.81,30.07,29.6205,29.93,25310,29.81,30.07,29.6205,29.93,25310,0.0,1.0
2025-01-30,30.0629,30.27,29.8101,30.17,8886,30.0629,30.27,29.8101,30.17,8886,0.0,1.0
2025-01-31,30.08,30.68,30.0608,30.27,58826,30.08,30.68,30.0608,30.27,58826,0.0,1.0
2025-02-03,29.67,29.87,29.1,29.1,38262,29.67,29.87,29.1,29.1,38262,0.0,1.0
2025-02-04,29.8798,29.88,29.57,29.72,11534,29.8798,29.88,29.57,29.72,11534,0.0,1.0
2025-02-05,30.14,30.14,29.77,29.85,6926,30.14,30.14,29.77,29.85,6926,0.0,1.0
2025-02-06,30.18,30.235,29.96,30.16,3364,30.18,30.235,29.96,30.16,3364,0.0,1.0
2025-02-07,30.0148,30.34,29.99,30.33,7273,30.0148,30.34,29.99,30.33,7273,0.0,1.0
2025-02-10,30.42,30.52,30.25,30.25,10823,30.42,30.52,30.25,30.25,10823,0.0,1.0
2025-02-11,30.18,30.3236,30.02,30.2,8382,30.18,30.3236,30.02,30.2,8382,0.0,1.0
2025-02-12,29.83,29.97,29.65,29.95,6761,29.83,29.97,29.65,29.95,6761,0.0,1.0
2025-02-13,29.8451,29.85,29.64,29.65,4995,29.8451,29.85,29.64,29.65,4995,0.0,1.0
2025-02-14,29.78,29.79,29.5699,29.61,11239,29.78,29.79,29.5699,29.61,11239,0.0,1.0
2025-02-18,29.97,30.0,29.785,29.98,11409,29.97,30.0,29.785,29.98,11409,0.0,1.0
2025-02-19,29.78,29.84,29.59,29.79,10834,29.78,29.84,29.59,29.79,10834,0.0,1.0
2025-02-20,29.51,29.67,29.3,29.66,7430,29.51,29.67,29.3,29.66,7430,0.0,1.0
2025-02-21,28.48,29.47,28.4679,29.47,15190,28.48,29.47,28.4679,29.47,15190,0.0,1.0
2025-02-24,27.92,28.65,27.83,28.56,19170,27.92,28.65,27.83,28.56,19170,0.0,1.0
2025-02-25,27.4037,27.58,27.12,27.58,26062,27.4037,27.58,27.12,27.58,26062,0.0,1.0
2025-02-26,27.7902,28.07,27.62,27.86,4197,27.7902,28.07,27.62,27.86,4197,0.0,1.0
2025-02-27,26.68,27.9576,26.68,27.9576,34001,26.68,27.9576,26.68,27.9576,34001,0.0,1.0
2025-02-28,27.13,27.13,26.39,26.39,18708,27.13,27.13,26.39,26.39,18708,0.0,1.0
2025-03-03,26.02,27.26,25.8003,27.26,17091,26.02,27.26,25.8003,27.26,17091,0.0,1.0
2025-03-04,26.01,26.48,25.22,25.64,74144,26.01,26.48,25.22,25.64,74144,0.0,1.0
2025-03-05,26.5,26.54,25.92,26.2068,42648,26.5,26.54,25.92,26.2068,42648,0.0,1.0
2025-03-06,25.38,26.05,25.35,25.58,17006,25.38,26.05,25.35,25.58,17006,0.0,1.0
2025-03-07,25.65,25.745,24.93,25.43,16828,25.65,25.745,24.93,25.43,16828,0.0,1.0
2025-03-10,24.29,24.97,24.04,24.84,21595,24.29,24.97,24.04,24.84,21595,0.0,1.0
2025-03-11,24.66,24.94,24.35,24.35,29014,24.66,24.94,24.35,24.35,29014,0.0,1.0
2025-03-12,25.2,25.41,24.875,24.9,57554,25.2,25.41,24.875,24.9,57554,0.0,1.0
2025-03-13,24.6445,25.05,24.55,25.05,4103,24.6445,25.05,24.55,25.05,4103,0.0,1.0
2025-03-14,25.44,25.44,25.08,25.13,4104,25.44,25.44,25.08,25.13,4104,0.0,1.0
2025-03-17,25.61,25.6906,25.41,25.52,6164,25.61,25.6906,25.41,25.52,6164,0.0,1.0
2025-03-18,25.0322,25.32,24.89,25.32,10164,25.0322,25.32,24.89,25.32,10164,0.0,1.0
2025-03-19,25.45,25.58,25.2243,25.32,6453,25.45,25.58,25.2243,25.32,6453,0.0,1.0
2025-03-20,25.3062,25.611,25.23,25.24,4711,25.3062,25.611,25.23,25.24,4711,0.0,1.0
2025-03-21,25.27,25.28,24.99,24.99,17498,25.27,25.28,24.99,24.99,17498,0.0,1.0
2025-03-24,26.0584,26.0585,25.4,25.4,15646,26.0584,26.0585,25.4,25.4,15646,0.0,1.0
2025-03-25,26.1331,26.166,26.075,26.11,20811,26.1331,26.166,26.075,26.11,20811,0.0,1.0
2025-03-26,25.2481,25.92,25.19,25.92,4553,25.2481,25.92,25.19,25.92,4553,0.0,1.0
2025-03-27,24.81,25.1677,24.77,25.07,10487,24.81,25.1677,24.77,25.07,10487,0.0,1.0
2025-03-28,24.13,24.7,24.01,24.59,5146,24.13,24.7,24.01,24.59,5146,0.0,1.0
2025-03-31,23.91,23.92,23.23,23.47,10246,23.91,23.92,23.23,23.47,10246,0.0,1.0
2025-04-01,24.29,24.33,23.76,23.81,47625,24.29,24.33,23.76,23.81,47625,0.0,1.0
2025-04-02,24.5875,24.775,23.98,23.98,9535,24.5875,24.775,23.98,23.98,9535,0.0,1.0
2025-04-03,22.72,23.33,22.6781,23.26,35560,22.72,23.33,22.6781,23.26,35560,0.0,1.0
2025-04-04,21.15,21.85,21.01,21.85,51900,21.15,21.85,21.01,21.85,51900,0.0,1.0
2025-04-07,21.47,22.26,20.0,20.19,36049,21.47,22.26,20.0,20.19,36049,0.0,1.0
2025-04-08,21.22,22.66,21.11,22.42,21589,21.22,22.66,21.11,22.42,21589,0.0,1.0
2025-04-09,24.07,24.12,21.11,21.29,36414,24.07,24.12,21.11,21.29,36414,0.0,1.0
2025-04-10,22.83,23.51,22.26,23.11,7424,22.83,23.51,22.26,23.11,7424,0.0,1.0
2025-04-11,23.2259,23.2259,22.58,22.75,1824,23.2259,23.2259,22.58,22.75,1824,0.0,1.0
2025-04-14,23.26,23.74,23.08,23.74,6967,23.26,23.74,23.08,23.74,6967,0.0,1.0
2025-04-15,23.25,23.46,23.12,23.12,18854,23.25,23.46,23.12,23.12,18854,0.0,1.0
2025-04-16,22.56,22.98,22.26,22.72,18535,22.56,22.98,22.26,22.72,18535,0.0,1.0
2025-04-17,22.46,22.69,22.41,22.65,4463,22.46,22.69,22.41,22.65,4463,0.0,1.0
2025-04-21,21.65,22.16,21.42,22.08,22935,21.65,22.16,21.42,22.08,22935,0.0,1.0
2025-04-22,22.214,22.46,21.9,21.9,7250,22.214,22.46,21.9,21.9,7250,0.0,1.0
2025-04-23,23.1282,23.61,23.04,23.49,14253,23.1282,23.61,23.04,23.49,14253,0.0,1.0
2025-04-24,24.0756,24.0756,23.41,23.41,8038,24.0756,24.0756,23.41,23.41,8038,0.0,1.0
2025-04-25,24.53,24.61,24.19,24.19,5112,24.53,24.61,24.19,24.19,5112,0.0,1.0
2025-04-28,24.48,24.65,24.245,24.53,3592,24.48,24.65,24.245,24.53,3592,0.0,1.0
2025-04-29,24.6838,24.715,24.48,24.5256,6740,24.6838,24.715,24.48,24.5256,6740,0.0,1.0
2025-04-30,24.61,24.61,23.94,24.23,8054,24.61,24.61,23.94,24.23,8054,0.0,1.0
2025-05-01,25.18,25.53,25.18,25.36,6900,25.18,25.53,25.18,25.36,6900,0.0,1.0
2025-05-02,25.627,25.83,25.49,25.55,9169,25.627,25.83,25.49,25.55,9169,0.0,1.0
2025-05-05,25.59,25.715,25.59,25.65,10233,25.59,25.715,25.59,25.65,10233,0.0,1.0
2025-05-06,25.48,25.65,25.11,25.11,35117,25.48,25.65,25.11,25.11,35117,0.0,1.0
2025-05-07,25.5091,25.53,25.15,25.37,3821,25.5091,25.53,25.15,25.37,3821,0.0,1.0
2025-05-08,25.86,26.06,25.6132,25.89,4058,25.86,26.06,25.6132,25.89,4058,0.0,1.0
2025-05-09,25.9083,26.14,25.83,26.07,3718,25.9083,26.14,25.83,26.07,3718,0.0,1.0
2025-05-12,27.17,27.24,26.8,26.82,7776,27.17,27.24,26.8,26.82,7776,0.0,1.0
2025-05-13,27.8651,27.9632,27.36,27.36,4379,27.8651,27.9632,27.36,27.36,4379,0.0,1.0
2025-05-14,28.08,28.165,27.86,28.08,8687,28.08,28.165,27.86,28.08,8687,0.0,1.0
2025-05-15,27.9469,27.9601,27.77,27.96,3000,27.9469,27.9601,27.77,27.96,3000,0.0,1.0
2025-05-16,28.051,28.1,27.9203,28.04,8754,28.051,28.1,27.9203,28.04,8754,0.0,1.0
2025-05-19,27.9915,27.9915,27.65,27.65,5882,27.9915,27.9915,27.65,27.65,5882,0.0,1.0
2025-05-20,27.87,27.93,27.77,27.78,3668,27.87,27.93,27.77,27.78,3668,0.0,1.0
2025-05-21,27.4,27.97,27.28,27.64,8464,27.4,27.97,27.28,27.64,8464,0.0,1.0
2025-05-22,27.68,27.81,27.465,27.465,6397,27.68,27.81,27.465,27.465,6397,0.0,1.0
2025-05-23,27.4205,27.5,27.2,27.47,8492,27.4205,27.5,27.2,27.47,8492,0.0,1.0
2025-05-27,28.07,28.16,27.91,27.91,3032,28.07,28.16,27.91,27.91,3032,0.0,1.0
2025-05-28,27.9865,28.25,27.9865,28.13,5988,27.9865,28.25,27.9865,28.13,5988,0.0,1.0
2025-05-29,27.8283,28.16,27.8,28.16,3623,27.8283,28.16,27.8,28.16,3623,0.0,1.0
2025-05-30,27.7061,27.7061,27.23,27.6046,7063,27.7061,27.7061,27.23,27.6046,7063,0.0,1.0
2025-06-02,27.9929,27.9929,27.42,27.42,2557,27.9929,27.9929,27.42,27.42,2557,0.0,1.0
2025-06-03,28.37,28.47,28.3183,28.3183,3847,28.37,28.47,28.3183,28.3183,3847,0.0,1.0
2025-06-04,28.5974,28.6784,28.49,28.56,6249,28.5974,28.6784,28.49,28.56,6249,0.0,1.0
2025-06-05,28.4634,28.94,28.4634,28.64,6437,28.4634,28.94,28.4634,28.64,6437,0.0,1.0
2025-06-06,28.8172,28.94,28.75,28.78,5226,28.8172,28.94,28.75,28.78,5226,0.0,1.0
2025-06-09,28.8743,28.9499,28.83,28.91,3600,28.8743,28.9499,28.83,28.91,3600,0.0,1.0
2025-06-10,28.85,28.91,28.7592,28.9,6240,28.85,28.91,28.7592,28.9,6240,0.0,1.0
2025-06-11,28.93,29.136,28.82,28.99,4299,28.93,29.136,28.82,28.99,4299,0.0,1.0
2025-06-12,29.0562,29.145,28.99,28.99,34018,29.0562,29.145,28.99,28.99,34018,0.0,1.0
2025-06-13,28.5846,28.87,28.54,28.8,3678,28.5846,28.87,28.54,28.8,3678,0.0,1.0
2025-06-16,29.2182,29.2692,28.92,28.92,3238,29.2182,29.2692,28.92,28.92,3238,0.0,1.0
2025-06-17,29.0,29.22,28.99,29.22,1920,29.0,29.22,28.99,29.22,1920,0.0,1.0
2025-06-18,29.2545,29.3699,29.06,29.06,6146,29.2545,29.3699,29.06,29.06,6146,0.0,1.0
2025-06-20,28.9,29.233,28.77,29.07,2259,28.9,29.233,28.77,29.07,2259,0.0,1.0
2025-06-23,29.2139,29.215,28.66,28.66,6436,29.2139,29.215,28.66,28.66,6436,0.0,1.0
2025-06-24,29.8893,29.9,29.6216,29.68,3645,29.8893,29.9,29.6216,29.68,3645,0.0,1.0
2025-06-25,30.0075,30.13,29.95,30.0,5929,30.0075,30.13,29.95,30.0,5929,0.0,1.0
2025-06-26,30.4549,30.4599,30.28,30.2866,2473,30.4549,30.4599,30.28,30.2866,2473,0.0,1.0
2025-06-27,30.5,30.68,30.32,30.62,2117,30.5,30.68,30.32,30.62,2117,0.0,1.0
2025-06-30,30.7499,30.78,30.6,30.78,3500,30.7499,30.78,30.6,30.78,3500,0.0,1.0
2025-07-01,30.15,30.49,30.0,30.49,5929,30.15,30.49,30.0,30.49,5929,0.0,1.0
2025-07-02,30.36,30.41,30.165,30.165,3022,30.36,30.41,30.165,30.165,3022,0.0,1.0
2025-07-03,31.04,31.04,30.65,30.65,3973,31.04,31.04,30.65,30.65,3973,0.0,1.0
2025-07-07,30.64,31.0,30.57,31.0,7218,30.64,31.0,30.57,31.0,7218,0.0,1.0
2025-07-08,30.64,30.7142,30.5701,30.64,1884,30.64,30.7142,30.5701,30.64,1884,0.0,1.0
2025-07-09,30.91,30.9499,30.7301,30.75,3059,30.91,30.9499,30.7301,30.75,3059,0.0,1.0
2025-07-10,30.61,30.885,30.39,30.885,5007,30.61,30.885,30.39,30.885,5007,0.0,1.0
2025-07-11,30.59,30.7481,30.45,30.45,3187,30.59,30.7481,30.45,30.45,3187,0.0,1.0
2025-07-14,30.7,30.7999,30.47,30.51,6366,30.7,30.7999,30.47,30.51,6366,0.0,1.0
2025-07-15,30.99,31.0619,30.9898,30.9922,2805,30.99,31.0619,30.9898,30.9922,2805,0.0,1.0
2025-07-16,30.985,31.06,30.58,31.0,15953,30.985,31.06,30.58,31.0,15953,0.0,1.0
2025-07-17,31.37,31.4599,31.25,31.25,3322,31.37,31.4599,31.25,31.25,3322,0.0,1.0
2025-07-18,31.325,31.4273,28.8601,28.8601,10452,31.325,31.4273,28.8601,28.8601,10452,0.0,1.0
2025-07-21,31.365,31.55,31.365,31.49,9350,31.365,31.55,31.365,31.49,9350,0.0,1.0
2025-07-22,31.025,31.36,30.82,31.36,2511,31.025,31.36,30.82,31.36,2511,0.0,1.0
2025-07-23,31.39,31.46,31.17,31.19,3401,31.39,31.46,31.17,31.19,3401,0.0,1.0
2025-07-24,31.6098,31.6098,31.4501,31.53,2570,31.6098,31.6098,31.4501,31.53,2570,0.0,1.0
2025-07-25,31.7367,31.7406,31.59,31.59,3665,31.7367,31.7406,31.59,31.59,3665,0.0,1.0
2025-07-28,32.105,32.105,31.885,31.92,3514,32.105,32.105,31.885,31.92,3514,0.0,1.0
2025-07-29,32.06,32.5,31.82,32.5,5707,32.06,32.5,31.82,32.5,5707,0.0,1.0
2025-07-30,32.235,32.37,32.058,32.2984,3300,32.235,32.37,32.058,32.2984,3300,0.0,1.0
2025-07-31,32.185,33.04,32.07,33.04,8752,32.185,33.04,32.07,33.04,8752,0.0,1.0
2025-08-01,31.46,31.7595,31.15,31.51,11681,31.46,31.7595,31.15,31.51,11681,0.0,1.0
2025-08-04,32.0893,32.12,31.82,31.82,7331,32.0893,32.12,31.82,31.82,7331,0.0,1.0
2025-08-05,31.825,32.18,31.6401,32.14,5297,31.825,32.18,31.6401,32.14,5297,0.0,1.0
2025-08-06,32.435,32.55,32.12,32.28,28283,32.435,32.55,32.12,32.28,28283,0.0,1.0
2025-08-07,32.3679,32.9,32.25,32.9,9830,32.3679,32.9,32.25,32.9,9830,0.0,1.0
2025-08-08,32.3689,32.46,32.2534,32.37,11626,32.3689,32.46,32.2534,32.37,11626,0.0,1.0
2025-08-11,32.2028,32.605,32.2028,32.47,10877,32.2028,32.605,32.2028,32.47,10877,0.0,1.0
2025-08-12,32.735,32.735,32.24,32.37,10308,32.735,32.735,32.24,32.37,10308,0.0,1.0
2025-08-13,32.685,33.17,32.555,33.04,31263,32.685,33.17,32.555,33.04,31263,0.0,1.0
2025-08-14,32.445,32.64,32.4065,32.64,1724,32.445,32.64,32.4065,32.64,1724,0.0,1.0
2025-08-15,32.475,32.53,32.445313,32.45,2208,32.475,32.53,32.445313,32.45,2208,0.0,1.0
2025-08-18,32.615,32.615,32.45,32.55,2699,32.615,32.615,32.45,32.55,2699,0.0,1.0
2025-08-19,31.9178,32.75,31.9178,32.75,6965,31.9178,32.75,31.9178,32.75,6965,0.0,1.0
2025-08-20,31.6699,31.72,31.1393,31.1393,9617,31.6699,31.72,31.1393,31.1393,9617,0.0,1.0
2025-08-21,31.55,31.68,31.485,31.6,11436,31.55,31.68,31.485,31.6,11436,0.0,1.0
2025-08-22,32.105,32.3,31.63,31.72,6051,32.105,32.3,31.63,31.72,6051,0.0,1.0
2025-08-25,32.1404,32.3,31.985,32.04,3224,32.1404,32.3,31.985,32.04,3224,0.0,1.0
2025-08-26,32.27,32.3077,32.11,32.11,4468,32.27,32.3077,32.11,32.11,4468,0.0,1.0
2025-08-27,32.43,32.4979,32.2504,32.3763,5457,32.43,32.4979,32.2504,32.3763,5457,0.0,1.0
2025-08-28,33.0397,33.1396,32.47,32.47,6826,33.0397,33.1396,32.47,32.47,6826,0.0,1.0
2025-08-29,32.245,32.6712,32.195,32.6712,5993,32.245,32.6712,32.195,32.6712,5993,0.0,1.0
2025-09-02,32.01,32.01,31.32,31.57,9939,32.01,32.01,31.32,31.57,9939,0.0,1.0
2025-09-03,32.265,32.39,32.0414,32.39,21960,32.265,32.39,32.0414,32.39,21960,0.0,1.0
2025-09-04,32.66,32.66,32.43,32.43,1078,32.66,32.66,32.43,32.43,1078,0.0,1.0
2025-09-05,33.0989,33.262,32.7972,33.262,7516,33.0989,33.262,32.7972,33.262,7516,0.0,1.0
2025-09-08,33.3866,33.52,33.33,33.42,8628,33.3866,33.52,33.33,33.42,8628,0.0,1.0
2025-09-09,33.6673,33.6784,33.36,33.49,13722,33.6673,33.6784,33.36,33.49,13722,0.0,1.0
2025-09-10,34.395,34.74,34.28,34.28,13360,34.395,34.74,34.28,34.28,13360,0.0,1.0
2025-09-11,34.4958,34.63,34.46,34.63,5727,34.4958,34.63,34.46,34.63,5727,0.0,1.0
2025-09-12,34.27,34.54,34.27,34.535,41468,34.27,34.54,34.27,34.535,41468,0.0,1.0
2025-09-15,34.9,35.0,34.48,34.48,7358,34.9,35.0,34.48,34.48,7358,0.0,1.0
2025-09-16,34.8956,35.13,34.7401,35.08,33880,34.8956,35.13,34.7401,35.08,33880,0.0,1.0
2025-09-17,34.71,35.03,34.485,35.03,28174,34.71,35.03,34.485,35.03,28174,0.0,1.0
2025-09-18,35.305,35.3992,35.11,35.25,8763,35.305,35.3992,35.11,35.25,8763,0.0,1.0
2025-09-19,35.5595,35.57,35.31,35.41,12398,35.5595,35.57,35.31,35.41,12398,0.0,1.0
2025-09-22,35.77,35.9399,35.24,35.55,12457,35.77,35.9399,35.24,35.55,12457,0.0,1.0
2025-09-23,35.2035,35.77,35.0946,35.6,29879,35.2035,35.77,35.0946,35.6,29879,0.0,1.0
2025-09-24,34.935,35.51,34.935,35.51,3252,34.935,35.51,34.935,35.51,3252,0.0,1.0
2025-09-25,34.825,34.96,34.0201,34.26,4427,34.825,34.96,34.0201,34.26,4427,0.0,1.0
2025-09-26,34.945,34.945,34.56,34.92,7740,34.945,34.945,34.56,34.92,7740,0.0,1.0
2025-09-29,35.2894,35.54,35.2894,35.54,8292,35.2894,35.54,35.2894,35.54,8292,0.0,1.0
2025-09-30,35.31,35.31,35.0846,35.24,1513,35.31,35.31,35.0846,35.24,1513,0.0,1.0
2025-10-01,35.865,35.881,35.22,35.22,4289,35.865,35.881,35.22,35.22,4289,0.0,1.0
2025-10-02,36.02,36.34,35.78,36.34,11296,36.02,36.34,35.78,36.34,11296,0.0,1.0
2025-10-03,35.8868,36.185,35.6401,36.17,14431,35.8868,36.185,35.6401,36.17,14431,0.0,1.0
2025-10-06,36.34,36.6,36.2,36.27,6463,36.34,36.6,36.2,36.27,6463,0.0,1.0
2025-10-07,35.8572,36.51,35.67,36.51,2975,35.8572,36.51,35.67,36.51,2975,0.0,1.0
2025-10-08,36.7079,36.73,36.1,36.1,8990,36.7079,36.73,36.1,36.1,8990,0.0,1.0
2025-10-09,36.6979,36.92,36.48,36.7,35270,36.6979,36.92,36.48,36.7,35270,0.0,1.0
2025-10-10,35.28,37.08,35.28,36.82,8202,35.28,37.08,35.28,36.82,8202,0.0,1.0
2025-10-13,36.435,36.51,36.09,36.35,4037,36.435,36.51,36.09,36.35,4037,0.0,1.0
2025-10-14,35.705,36.2,35.15,35.72,9003,35.705,36.2,35.15,35.72,9003,0.0,1.0
2025-10-15,36.0431,36.3013,35.905,36.284,7804,36.0431,36.3013,35.905,36.284,7804,0.0,1.0
2025-10-16,36.095,36.6628,36.095,36.496,2859,36.095,36.6628,36.095,36.496,2859,0.0,1.0
2025-10-17,36.0223,36.0679,35.6901,35.88,4886,36.0223,36.0679,35.6901,35.88,4886,0.0,1.0
2025-10-20,36.38,36.64,36.311,36.35,25996,36.38,36.64,36.311,36.35,25996,0.0,1.0
2025-10-21,36.3396,36.58,36.13,36.46,5296,36.3396,36.58,36.13,36.46,5296,0.0,1.0
2025-10-22,35.84,36.42,35.4401,36.34,3489,35.84,36.42,35.4401,36.34,3489,0.0,1.0
2025-10-23,36.4784,36.59,35.72,35.72,12289,36.4784,36.59,35.72,35.72,12289,0.0,1.0
2025-10-24,37.1003,37.26,36.87,37.05,4590,37.1003,37.26,36.87,37.05,4590,0.0,1.0
2025-10-27,37.975,38.06,37.695,37.85,5430,37.975,38.06,37.695,37.85,5430,0.0,1.0
2025-10-28,38.22,38.39,38.1045,38.2362,3074,38.22,38.39,38.1045,38.2362,3074,0.0,1.0
2025-10-29,38.895,38.98,38.4601,38.57,22007,38.895,38.98,38.4601,38.57,22007,0.0,1.0
2025-10-30,38.11,38.76,38.09,38.76,28048,38.11,38.76,38.09,38.76,28048,0.0,1.0
2025-10-31,38.325,38.89,38.09,38.89,7295,38.325,38.89,38.09,38.89,7295,0.0,1.0
2025-11-03,38.26,38.74,38.11,38.74,30500,38.26,38.74,38.11,38.74,30500,0.0,1.0
2025-11-04,37.045,37.79,36.91,37.0,25975,37.045,37.79,36.91,37.0,25975,0.0,1.0
2025-11-05,37.765,38.07,37.01,37.01,9603,37.765,38.07,37.01,37.01,9603,0.0,1.0
2025-11-06,37.2044,37.51,37.2044,37.3132,4372,37.2044,37.51,37.2044,37.3132,4372,0.0,1.0
2025-11-07,36.9562,36.9562,36.022,36.62,9278,36.9562,36.9562,36.022,36.62,9278,0.0,1.0
2025-11-10,38.0993,38.2099,37.63,37.87,8750,38.0993,38.2099,37.63,37.87,8750,0.0,1.0
2025-11-11,37.5474,37.7889,37.4,37.7,10748,37.5474,37.7889,37.4,37.7,10748,0.0,1.0
2025-11-12,37.25,37.61,37.08,37.59,5973,37.25,37.61,37.08,37.59,5973,0.0,1.0
2025-11-13,35.8312,36.81,35.5,36.81,30918,35.8312,36.81,35.5,36.81,30918,0.0,1.0
2025-11-14,36.0616,36.5,34.72,35.0,5994,36.0616,36.5,34.72,35.0,5994,0.0,1.0
2025-11-17,35.77,36.2508,35.575,35.73,8943,35.77,36.2508,35.575,35.73,8943,0.0,1.0
2025-11-18,35.2753,35.627,34.81,35.21,9587,35.2753,35.627,34.81,35.21,9587,0.0,1.0
2025-11-19,35.8632,36.29,35.2,35.2,10561,35.8632,36.29,35.2,35.2,10561,0.0,1.0
2025-11-20,34.325,36.885,34.2,36.53,13036,34.325,36.885,34.2,36.53,13036,0.0,1.0
2025-11-21,34.565,34.565,33.69,34.0201,2287,34.565,34.565,33.69,34.0201,2287,0.0,1.0
2025-11-24,36.2367,36.2367,35.14,35.14,8138,36.2367,36.2367,35.14,35.14,8138,0.0,1.0
2025-11-25,36.73,36.73,36.1,36.1,4978,36.73,36.73,36.1,36.1,4978,0.0,1.0
2025-11-26,37.3872,37.6089,36.98,36.98,5141,37.3872,37.6089,36.98,36.98,5141,0.0,1.0