date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-06,25.723,25.76,25.57,25.76,2934,25.723,25.76,25.57,25.76,2934,0.0,1.0
2023-11-07,26.0,26.05,25.86,25.8601,23002,26.0,26.05,25.86,25.8601,23002,0.0,1.0
2023-11-08,26.14,26.14,26.08,26.1,7033,26.14,26.14,26.08,26.1,7033,0.0,1.0
2023-11-09,25.79,26.17,25.79,26.17,4505,25.79,26.17,25.79,26.17,4505,0.0,1.0
2023-11-10,26.4,26.4,26.09,26.09,687,26.4,26.4,26.09,26.09,687,0.0,1.0
2023-11-13,26.45,26.505,26.2659,26.2659,1145,26.45,26.505,26.2659,26.2659,1145,0.0,1.0
2023-11-14,27.0859,27.1608,27.0,27.0,10353,27.0859,27.1608,27.0,27.0,10353,0.0,1.0
2023-11-15,27.08,27.18,26.9403,27.18,2756,27.08,27.18,26.9403,27.18,2756,0.0,1.0
2023-11-16,27.1077,27.1077,26.92,26.92,3079,27.1077,27.1077,26.92,26.92,3079,0.0,1.0
2023-11-17,27.16,27.19,27.0484,27.19,2613,27.16,27.19,27.0484,27.19,2613,0.0,1.0
2023-11-20,27.4795,27.4795,27.07,27.07,3181,27.4795,27.4795,27.07,27.07,3181,0.0,1.0
2023-11-21,27.41,27.435,27.39,27.39,10552,27.41,27.435,27.39,27.39,10552,0.0,1.0
2023-11-22,27.5324,27.65,27.5,27.51,3055,27.5324,27.65,27.5,27.51,3055,0.0,1.0
2023-11-24,27.485,27.5001,27.44,27.44,2370,27.485,27.5001,27.44,27.44,2370,0.0,1.0
2023-11-27,27.5434,27.66,27.5434,27.6,2887,27.5434,27.66,27.5434,27.6,2887,0.0,1.0
2023-11-28,27.5682,27.5682,27.45,27.45,2998,27.5682,27.5682,27.45,27.45,2998,0.0,1.0
2023-11-29,27.5908,27.815,27.5908,27.7004,1078,27.5908,27.815,27.5908,27.7004,1078,0.0,1.0
2023-11-30,27.52,27.52,27.3,27.51,2267,27.52,27.52,27.3,27.51,2267,0.0,1.0
2023-12-01,27.6061,27.6061,27.4253,27.4253,6154,27.6061,27.6061,27.4253,27.4253,6154,0.0,1.0
2023-12-04,27.3081,27.39,27.2,27.39,9833,27.3081,27.39,27.2,27.39,9833,0.0,1.0
2023-12-05,27.4284,27.4284,27.2,27.2,8355,27.4284,27.4284,27.2,27.2,8355,0.0,1.0
2023-12-06,27.17,27.1701,27.17,27.17,6310,27.17,27.1701,27.17,27.17,6310,0.0,1.0
2023-12-07,27.4899,27.4899,27.41,27.42,2587,27.4899,27.4899,27.41,27.42,2587,0.0,1.0
2023-12-08,27.62,27.6421,27.54,27.5501,3527,27.62,27.6421,27.54,27.5501,3527,0.0,1.0
2023-12-11,27.69,27.71,27.55,27.55,3004,27.69,27.71,27.55,27.55,3004,0.0,1.0
2023-12-12,27.9679,27.9679,27.59,27.59,41294,27.9679,27.9679,27.59,27.59,41294,0.0,1.0
2023-12-13,28.2597,28.36,27.92,27.95,11545,28.2597,28.36,27.92,27.95,11545,0.0,1.0
2023-12-14,28.2328,28.36,28.09,28.3528,2787,28.2328,28.36,28.09,28.3528,2787,0.0,1.0
2023-12-15,28.46,28.46,28.37,28.37,2169,28.46,28.46,28.37,28.37,2169,0.0,1.0
2023-12-18,28.767,28.82,28.58,28.58,3899,28.767,28.82,28.58,28.58,3899,0.0,1.0
2023-12-19,28.8492,28.8492,28.69,28.69,2140,28.8492,28.8492,28.69,28.69,2140,0.0,1.0
2023-12-20,28.4543,28.9003,28.4543,28.9001,2762,28.4543,28.9003,28.4543,28.9001,2762,0.0,1.0
2023-12-21,28.838,28.838,28.62,28.64,8088,28.838,28.838,28.62,28.64,8088,0.0,1.0
2023-12-22,28.8609,28.9099,28.84,28.86,13952,28.8609,28.9099,28.84,28.86,13952,0.0,1.0
2023-12-26,28.9921,28.9921,28.93,28.97,2710,28.9921,28.9921,28.93,28.97,2710,0.0,1.0
2023-12-27,29.0701,29.0701,29.03,29.03,370,29.0701,29.0701,29.03,29.03,370,0.0,1.0
2023-12-28,29.0525,29.145,29.0525,29.09,4084,29.0525,29.145,29.0525,29.09,4084,0.0,1.0
2023-12-29,28.9157,28.99,28.8752,28.94,4990,28.9157,28.99,28.8752,28.94,4990,0.0,1.0
2024-01-02,28.362,28.62,28.22,28.62,2926,28.362,28.62,28.22,28.62,2926,0.0,1.0
2024-01-03,28.01,28.23,28.01,28.08,22563,28.01,28.23,28.01,28.08,22563,0.0,1.0
2024-01-04,27.9337,28.15,27.9,27.9,22513,27.9337,28.15,27.9,27.9,22513,0.0,1.0
2024-01-05,28.05,28.18,27.94,27.94,2332,28.05,28.18,27.94,27.94,2332,0.0,1.0
2024-01-08,28.6992,28.6992,28.07,28.07,5231,28.6992,28.6992,28.07,28.07,5231,0.0,1.0
2024-01-09,28.8131,28.87,28.61,28.61,3323,28.8131,28.87,28.61,28.61,3323,0.0,1.0
2024-01-10,29.189,29.26,29.05,29.05,4647,29.189,29.26,29.05,29.05,4647,0.0,1.0
2024-01-11,29.28,29.31,28.9339,29.2198,3172,29.28,29.31,28.9339,29.2198,3172,0.0,1.0
2024-01-12,29.3321,29.34,29.25,29.25,3270,29.3321,29.34,29.25,29.25,3270,0.0,1.0
2024-01-16,29.34,29.3401,29.27,29.29,2394,29.34,29.3401,29.27,29.29,2394,0.0,1.0
2024-01-17,29.2404,29.2404,29.01,29.05,5185,29.2404,29.2404,29.01,29.05,5185,0.0,1.0
2024-01-18,29.5984,29.61,29.37,29.4615,2715,29.5984,29.61,29.37,29.4615,2715,0.0,1.0
2024-01-19,30.13,30.13,29.79,29.7901,3375,30.13,30.13,29.79,29.7901,3375,0.0,1.0
2024-01-22,30.19,30.3,30.18,30.3,1043,30.19,30.3,30.18,30.3,1043,0.0,1.0
2024-01-23,30.31,30.31,30.12,30.17,6436,30.31,30.31,30.12,30.17,6436,0.0,1.0
2024-01-24,30.5709,30.85,30.5709,30.7545,3272,30.5709,30.85,30.5709,30.7545,3272,0.0,1.0
2024-01-25,30.5,30.6636,30.46,30.6636,3371,30.5,30.6636,30.46,30.6636,3371,0.0,1.0
2024-01-26,30.5773,30.72,30.5279,30.5279,3752,30.5773,30.72,30.5279,30.5279,3752,0.0,1.0
2024-01-29,31.03,31.03,30.56,30.56,3105,31.03,31.03,30.56,30.56,3105,0.0,1.0
2024-01-30,30.9901,31.03,30.95,31.03,2696,30.9901,31.03,30.95,31.03,2696,0.0,1.0
2024-01-31,30.3946,30.71,30.3946,30.5492,609,30.3946,30.71,30.3946,30.5492,609,0.0,1.0
2024-02-01,30.7901,30.8063,30.65,30.65,3506,30.7901,30.8063,30.65,30.65,3506,0.0,1.0
2024-02-02,31.7368,31.77,31.4718,31.55,2544,31.7368,31.77,31.4718,31.55,2544,0.0,1.0
2024-02-05,31.8897,31.89,31.6692,31.84,4575,31.8897,31.89,31.6692,31.84,4575,0.0,1.0
2024-02-06,31.72,31.75,31.5415,31.71,6071,31.72,31.75,31.5415,31.71,6071,0.0,1.0
2024-02-07,32.28,32.28,32.14,32.2,22378,32.28,32.28,32.14,32.2,22378,0.0,1.0
2024-02-08,32.43,32.49,32.305,32.3863,6751,32.43,32.49,32.305,32.3863,6751,0.0,1.0
2024-02-09,32.94,32.9899,32.58,32.58,13501,32.94,32.9899,32.58,32.58,13501,0.0,1.0
2024-02-12,32.5975,32.97,32.54,32.97,8156,32.5975,32.97,32.54,32.97,8156,0.0,1.0
2024-02-13,31.94,32.279,31.75,31.87,11600,31.94,32.279,31.75,31.87,11600,0.0,1.0
2024-02-14,32.63,32.63,32.2799,32.28,9052,32.63,32.63,32.2799,32.28,9052,0.0,1.0
2024-02-15,32.57,32.65,32.45,32.51,15623,32.57,32.65,32.45,32.51,15623,0.0,1.0
2024-02-16,32.3727,32.7,32.3727,32.7,6414,32.3727,32.7,32.3727,32.7,6414,0.0,1.0
2024-02-20,31.82,32.0,31.643,32.0,5381,31.82,32.0,31.643,32.0,5381,0.0,1.0
2024-02-21,31.72,31.72,31.46,31.59,6054,31.72,31.72,31.46,31.59,6054,0.0,1.0
2024-02-22,33.06,33.08,32.803,32.803,4570,33.06,33.08,32.803,32.803,4570,0.0,1.0
2024-02-23,33.04,33.38,32.875,33.38,6255,33.04,33.38,32.875,33.38,6255,0.0,1.0
2024-02-26,33.0238,33.19,33.02,33.04,6149,33.0238,33.19,33.02,33.04,6149,0.0,1.0
2024-02-27,32.9578,33.05,32.82,33.035,2982,32.9578,33.05,32.82,33.035,2982,0.0,1.0
2024-02-28,32.82,32.9581,32.78,32.78,3965,32.82,32.9581,32.78,32.78,3965,0.0,1.0
2024-02-29,33.19,33.26,32.97,33.03,10942,33.19,33.26,32.97,33.03,10942,0.0,1.0
2024-03-01,33.84,33.8499,33.35,33.75,35580,33.84,33.8499,33.35,33.75,35580,0.0,1.0
2024-03-04,33.88,34.08,33.82,33.82,14985,33.88,34.08,33.82,33.82,14985,0.0,1.0
2024-03-05,33.24,33.75,33.02,33.75,8789,33.24,33.75,33.02,33.75,8789,0.0,1.0
2024-03-06,33.57,33.7386,33.455,33.61,10074,33.57,33.7386,33.455,33.61,10074,0.0,1.0
2024-03-07,34.2512,34.32,33.76,33.76,17394,34.2512,34.32,33.76,33.76,17394,0.0,1.0
2024-03-08,33.51,34.57,33.3707,34.57,5189,33.51,34.57,33.3707,34.57,5189,0.0,1.0
2024-03-11,33.04,33.29,33.02,33.29,2445,33.04,33.29,33.02,33.29,2445,0.0,1.0
2024-03-12,33.9256,33.9256,33.11,33.42,9954,33.9256,33.9256,33.11,33.42,9954,0.0,1.0
2024-03-13,33.79,33.85,33.63,33.73,5133,33.79,33.85,33.63,33.73,5133,0.0,1.0
2024-03-14,33.644,33.89,33.64,33.89,2204,33.644,33.89,33.64,33.89,2204,0.0,1.0
2024-03-15,33.2099,33.44,33.2099,33.3599,4945,33.2099,33.44,33.2099,33.3599,4945,0.0,1.0
2024-03-18,33.49,33.6521,33.465,33.6521,2411,33.49,33.6521,33.465,33.6521,2411,0.0,1.0
2024-03-19,33.69,33.69,33.25,33.25,10722,33.69,33.69,33.25,33.25,10722,0.0,1.0
2024-03-20,34.07,34.07,33.6,33.6599,11964,34.07,34.07,33.6,33.6599,11964,0.0,1.0
2024-03-21,34.28,34.52,34.27,34.45,18903,34.28,34.52,34.27,34.45,18903,0.0,1.0
2024-03-22,34.39,34.44,34.15,34.2386,15728,34.39,34.44,34.15,34.2386,15728,0.0,1.0
2024-03-25,34.2143,34.37,34.08,34.25,8294,34.2143,34.37,34.08,34.25,8294,0.0,1.0
2024-03-26,34.05,34.41,34.05,34.41,6281,34.05,34.41,34.05,34.41,6281,0.0,1.0
2024-03-27,33.96,34.54,33.73,34.54,10625,33.96,34.54,33.73,34.54,10625,0.0,1.0
2024-03-28,33.94,34.04,33.8752,34.01,8807,33.94,34.04,33.8752,34.01,8807,0.0,1.0
2024-04-01,34.05,34.28,33.88,34.08,7412,34.05,34.28,33.88,34.08,7412,0.0,1.0
2024-04-02,33.71,33.73,33.48,33.48,106741,33.71,33.73,33.48,33.48,106741,0.0,1.0
2024-04-03,33.776,33.96,33.741,33.93,14190,33.776,33.96,33.741,33.93,14190,0.0,1.0
2024-04-04,33.38,34.32,33.38,34.09,21809,33.38,34.32,33.38,34.09,21809,0.0,1.0
2024-04-05,33.98,34.1,33.5,33.5,21643,33.98,34.1,33.5,33.5,21643,0.0,1.0
2024-04-08,34.0,34.2,33.97,34.2,13780,34.0,34.2,33.97,34.2,13780,0.0,1.0
2024-04-09,33.96,34.21,33.78,34.21,1593,33.96,34.21,33.78,34.21,1593,0.0,1.0
2024-04-10,33.78,33.84,33.6035,33.6035,8465,33.78,33.84,33.6035,33.6035,8465,0.0,1.0
2024-04-11,34.31,34.34,33.9474,34.01,11756,34.31,34.34,33.9474,34.01,11756,0.0,1.0
2024-04-12,33.668,34.0,33.6053,34.0,3997,33.668,34.0,33.6053,34.0,3997,0.0,1.0
2024-04-15,33.0307,33.9501,33.02,33.95,12105,33.0307,33.9501,33.02,33.95,12105,0.0,1.0
2024-04-16,33.08,33.23,33.06,33.14,3660,33.08,33.23,33.06,33.14,3660,0.0,1.0
2024-04-17,32.6555,32.74,32.63,32.74,1107,32.6555,32.74,32.63,32.74,1107,0.0,1.0
2024-04-18,32.3787,32.739,32.35,32.73,7669,32.3787,32.739,32.35,32.73,7669,0.0,1.0
2024-04-19,31.4389,32.1406,31.33,32.1406,13194,31.4389,32.1406,31.33,32.1406,13194,0.0,1.0
2024-04-22,31.79,31.805,31.445,31.66,2711,31.79,31.805,31.445,31.66,2711,0.0,1.0
2024-04-23,32.54,32.54,32.04,32.04,3363,32.54,32.54,32.04,32.04,3363,0.0,1.0
2024-04-24,32.33,32.49,32.2599,32.3,10548,32.33,32.49,32.2599,32.3,10548,0.0,1.0
2024-04-25,32.06,32.11,31.37,31.37,20451,32.06,32.11,31.37,31.37,20451,0.0,1.0
2024-04-26,32.8216,32.8943,32.6807,32.6807,3149,32.8216,32.8943,32.6807,32.6807,3149,0.0,1.0
2024-04-29,32.8,32.91,32.705,32.91,5636,32.8,32.91,32.705,32.91,5636,0.0,1.0
2024-04-30,32.2269,32.87,32.2269,32.77,7436,32.2269,32.87,32.2269,32.77,7436,0.0,1.0
2024-05-01,31.95,32.655,31.86,32.06,28314,31.95,32.655,31.86,32.06,28314,0.0,1.0
2024-05-02,32.42,32.4486,32.09,32.17,7914,32.42,32.4486,32.09,32.17,7914,0.0,1.0
2024-05-03,32.9723,33.0201,32.8,32.8,5312,32.9723,33.0201,32.8,32.8,5312,0.0,1.0
2024-05-06,33.64,33.64,33.2711,33.2875,9410,33.64,33.64,33.2711,33.2875,9410,0.0,1.0
2024-05-07,33.5259,33.62,33.4598,33.575,1457,33.5259,33.62,33.4598,33.575,1457,0.0,1.0
2024-05-08,33.3434,33.36,33.12,33.12,7357,33.3434,33.36,33.12,33.12,7357,0.0,1.0
2024-05-09,33.3639,33.43,33.3639,33.43,3062,33.3639,33.43,33.3639,33.43,3062,0.0,1.0
2024-05-10,33.4973,33.52,33.4057,33.52,1470,33.4973,33.52,33.4057,33.52,1470,0.0,1.0
2024-05-13,33.3575,33.43,33.2756,33.3608,7642,33.3575,33.43,33.2756,33.3608,7642,0.0,1.0
2024-05-14,33.5886,33.6097,33.45,33.45,2064,33.5886,33.6097,33.45,33.45,2064,0.0,1.0
2024-05-15,34.2748,34.2748,33.8,33.8,3654,34.2748,34.2748,33.8,33.8,3654,0.0,1.0
2024-05-16,34.1096,34.37,34.1096,34.28,10846,34.1096,34.37,34.1096,34.28,10846,0.0,1.0
2024-05-17,34.05,34.1994,33.94,34.13,9153,34.05,34.1994,33.94,34.13,9153,0.0,1.0
2024-05-20,34.29,34.36,34.04,34.04,13345,34.29,34.36,34.04,34.04,13345,0.0,1.0
2024-05-21,34.3835,34.3835,34.2,34.25,8034,34.3835,34.3835,34.2,34.25,8034,0.0,1.0
2024-05-22,34.37,34.5399,34.1809,34.5399,9176,34.37,34.5399,34.1809,34.5399,9176,0.0,1.0
2024-05-23,34.5503,35.1,34.44,35.07,12438,34.5503,35.1,34.44,35.07,12438,0.0,1.0
2024-05-24,34.7889,34.87,34.52,34.64,7009,34.7889,34.87,34.52,34.64,7009,0.0,1.0
2024-05-28,35.2482,35.2482,34.9599,35.03,6164,35.2482,35.2482,34.9599,35.03,6164,0.0,1.0
2024-05-29,35.1152,35.22,35.1152,35.18,5307,35.1152,35.22,35.1152,35.18,5307,0.0,1.0
2024-05-30,34.3407,34.8391,34.3407,34.8391,7296,34.3407,34.8391,34.3407,34.8391,7296,0.0,1.0
2024-05-31,34.192,34.33,33.5301,34.33,3524,34.192,34.33,33.5301,34.33,3524,0.0,1.0
2024-06-03,34.5193,34.61,34.21,34.61,6521,34.5193,34.61,34.21,34.61,6521,0.0,1.0
2024-06-04,34.6967,34.71,34.44,34.59,4187,34.6967,34.71,34.44,34.59,4187,0.0,1.0
2024-06-05,35.5964,35.5964,35.07,35.07,5102,35.5964,35.5964,35.07,35.07,5102,0.0,1.0
2024-06-06,35.7001,35.75,35.5,35.75,6336,35.7001,35.75,35.5,35.75,6336,0.0,1.0
2024-06-07,35.6109,35.8006,35.555,35.59,9018,35.6109,35.8006,35.555,35.59,9018,0.0,1.0
2024-06-10,35.8522,35.92,35.475,35.59,24772,35.8522,35.92,35.475,35.59,24772,0.0,1.0
2024-06-11,35.8524,35.8524,35.5888,35.75,8715,35.8524,35.8524,35.5888,35.75,8715,0.0,1.0
2024-06-12,36.5162,36.56,36.275,36.275,3125,36.5162,36.56,36.275,36.275,3125,0.0,1.0
2024-06-13,36.4557,36.8,36.31,36.8,38591,36.4557,36.8,36.31,36.8,38591,0.0,1.0
2024-06-14,36.5937,36.62,36.46,36.53,115456,36.5937,36.62,36.46,36.53,115456,0.0,1.0
2024-06-17,36.8434,36.97,36.4999,36.605,10687,36.8434,36.97,36.4999,36.605,10687,0.0,1.0
2024-06-18,37.0716,37.09,36.85,36.85,10347,37.0716,37.09,36.85,36.85,10347,0.0,1.0
2024-06-20,36.7734,37.33,36.7199,37.33,5889,36.7734,37.33,36.7199,37.33,5889,0.0,1.0
2024-06-21,36.6661,36.78,36.475,36.59,7365,36.6661,36.78,36.475,36.59,7365,0.0,1.0
2024-06-24,36.03,36.54,36.03,36.54,11225,36.03,36.54,36.03,36.54,11225,0.0,1.0
2024-06-25,36.8,36.8,36.275,36.275,5474,36.8,36.8,36.275,36.275,5474,0.0,1.0
2024-06-26,36.9266,36.9266,36.67,36.74,11525,36.9266,36.9266,36.67,36.74,11525,0.0,1.0
2024-06-27,36.9452,37.125,36.9452,36.99,63241,36.9452,37.125,36.9452,36.99,63241,0.0,1.0
2024-06-28,36.7881,37.41,36.7881,37.05,76611,36.7881,37.41,36.7881,37.05,76611,0.0,1.0
2024-07-01,36.94,36.94,36.47,36.81,17326,36.94,36.94,36.47,36.81,17326,0.0,1.0
2024-07-02,37.22,37.22,36.67,36.67,16074,37.22,37.22,36.67,36.67,16074,0.0,1.0
2024-07-03,37.5922,37.5922,37.2,37.22,8333,37.5922,37.5922,37.2,37.22,8333,0.0,1.0
2024-07-05,38.08,38.1101,37.7,37.7,4682,38.08,38.1101,37.7,37.7,4682,0.0,1.0
2024-07-08,38.02,38.12,38.0,38.12,28022,38.02,38.12,38.0,38.12,28022,0.0,1.0
2024-07-09,38.06,38.3,38.0,38.24,114620,38.06,38.3,38.0,38.24,114620,0.0,1.0
2024-07-10,38.4057,38.42,38.0999,38.27,20499,38.4057,38.42,38.0999,38.27,20499,0.0,1.0
2024-07-11,37.5,38.53,37.46,38.53,39892,37.5,38.53,37.46,38.53,39892,0.0,1.0
2024-07-12,37.53,37.89,37.348,37.44,10611,37.53,37.89,37.348,37.44,10611,0.0,1.0
2024-07-15,37.54,37.845,37.46,37.77,20871,37.54,37.845,37.46,37.77,20871,0.0,1.0
2024-07-16,37.45,37.74,37.2512,37.74,208139,37.45,37.74,37.2512,37.74,208139,0.0,1.0
2024-07-17,35.99,36.3109,35.98,36.31,73247,35.99,36.3109,35.98,36.31,73247,0.0,1.0
2024-07-18,35.77,36.39,35.4905,36.39,15785,35.77,36.39,35.4905,36.39,15785,0.0,1.0
2024-07-19,35.49,35.84,35.45,35.68,13465,35.49,35.84,35.45,35.68,13465,0.0,1.0
2024-07-22,36.2774,36.3799,35.91,35.995,7796,36.2774,36.3799,35.91,35.995,7796,0.0,1.0
2024-07-23,36.258,36.56,36.258,36.3776,11494,36.258,36.56,36.258,36.3776,11494,0.0,1.0
2024-07-24,34.75,35.46,34.73,35.4501,19530,34.75,35.46,34.73,35.4501,19530,0.0,1.0
2024-07-25,34.45,35.055,34.45,34.66,14752,34.45,35.055,34.45,34.66,14752,0.0,1.0
2024-07-26,34.6974,35.03,34.675,34.86,4971,34.6974,35.03,34.675,34.86,4971,0.0,1.0
2024-07-29,34.73,35.075,34.72,35.075,3306,34.73,35.075,34.72,35.075,3306,0.0,1.0
2024-07-30,34.1188,34.87,33.8102,34.87,9040,34.1188,34.87,33.8102,34.87,9040,0.0,1.0
2024-07-31,35.45,35.5696,34.96,34.96,17478,35.45,35.5696,34.96,34.96,17478,0.0,1.0
2024-08-01,34.72,36.0,34.37,35.77,22848,34.72,36.0,34.37,35.77,22848,0.0,1.0
2024-08-02,33.6984,33.6984,33.07,33.65,15185,33.6984,33.6984,33.07,33.65,15185,0.0,1.0
2024-08-05,32.59,33.0,31.32,31.32,28454,32.59,33.0,31.32,31.32,28454,0.0,1.0
2024-08-06,33.3467,33.84,32.85,33.05,10302,33.3467,33.84,32.85,33.05,10302,0.0,1.0
2024-08-07,32.9561,34.16,32.9561,34.1,17698,32.9561,34.16,32.9561,34.1,17698,0.0,1.0
2024-08-08,34.141,34.28,33.74,33.74,635686,34.141,34.28,33.74,33.74,635686,0.0,1.0
2024-08-09,34.3699,34.46,34.14,34.14,26292,34.3699,34.46,34.14,34.14,26292,0.0,1.0
2024-08-12,34.64,34.809,34.47,34.59,13435,34.64,34.809,34.47,34.59,13435,0.0,1.0
2024-08-13,35.444,35.444,35.01,35.02,9498,35.444,35.444,35.01,35.02,9498,0.0,1.0
2024-08-14,35.58,35.7,35.1915,35.7,6057,35.58,35.7,35.1915,35.7,6057,0.0,1.0
2024-08-15,36.46,36.49,35.97,35.97,5825,36.46,36.49,35.97,35.97,5825,0.0,1.0
2024-08-16,36.4592,36.59,36.27,36.406,7034,36.4592,36.59,36.27,36.406,7034,0.0,1.0
2024-08-19,36.9999,37.0,36.6341,36.6399,14566,36.9999,37.0,36.6341,36.6399,14566,0.0,1.0
2024-08-20,36.92,37.1,36.77,37.02,20916,36.92,37.1,36.77,37.02,20916,0.0,1.0
2024-08-21,37.13,37.17,36.97,37.16,23409,37.13,37.17,36.97,37.16,23409,0.0,1.0
2024-08-22,36.3574,37.4,36.3574,37.4,33812,36.3574,37.4,36.3574,37.4,33812,0.0,1.0
2024-08-23,36.81,36.81,36.46,36.71,15246,36.81,36.81,36.46,36.71,15246,0.0,1.0
2024-08-26,36.44,36.87,36.22,36.87,2946,36.44,36.87,36.22,36.87,2946,0.0,1.0
2024-08-27,36.59,36.66,36.15,36.33,19267,36.59,36.66,36.15,36.33,19267,0.0,1.0
2024-08-28,36.1252,36.3694,35.855,36.35,10623,36.1252,36.3694,35.855,36.35,10623,0.0,1.0
2024-08-29,35.8401,36.3951,35.81,36.14,11493,35.8401,36.3951,35.81,36.14,11493,0.0,1.0
2024-08-30,36.3285,36.3285,35.99,36.18,21669,36.3285,36.3285,35.99,36.18,21669,0.0,1.0
2024-09-03,35.0047,36.11,34.97,36.11,25003,35.0047,36.11,34.97,36.11,25003,0.0,1.0
2024-09-04,34.8939,35.1257,34.85,35.09,4091,34.8939,35.1257,34.85,35.09,4091,0.0,1.0
2024-09-05,34.903,35.22,34.72,34.72,7528,34.903,35.22,34.72,34.72,7528,0.0,1.0
2024-09-06,34.0269,35.04,33.92,35.04,13228,34.0269,35.04,33.92,35.04,13228,0.0,1.0
2024-09-09,34.6278,34.71,34.34,34.69,13128,34.6278,34.71,34.34,34.69,13128,0.0,1.0
2024-09-10,35.03,35.04,34.68,34.95,5558,35.03,35.04,34.68,34.95,5558,0.0,1.0
2024-09-11,36.04,36.06,34.64,34.84,39865,36.04,36.06,34.64,34.84,39865,0.0,1.0
2024-09-12,36.475,36.54,36.05,36.05,16945,36.475,36.54,36.05,36.05,16945,0.0,1.0
2024-09-13,36.57,36.69,36.4672,36.6,13306,36.57,36.69,36.4672,36.6,13306,0.0,1.0
2024-09-16,36.53,36.53,36.34,36.41,11489,36.53,36.53,36.34,36.41,11489,0.0,1.0
2024-09-17,36.48,36.87,36.37,36.87,16695,36.48,36.87,36.37,36.87,16695,0.0,1.0
2024-09-18,36.2816,36.7389,36.2383,36.62,33594,36.2816,36.7389,36.2383,36.62,33594,0.0,1.0
2024-09-19,37.27,37.41,37.06,37.06,7528,37.27,37.41,37.06,37.06,7528,0.0,1.0
2024-09-20,37.0359,37.24,36.9109,37.24,6884,37.0359,37.24,36.9109,37.24,6884,0.0,1.0
2024-09-23,37.157,37.22,37.0,37.01,15591,37.157,37.22,37.0,37.01,15591,0.0,1.0
2024-09-24,37.3739,37.41,36.9,37.24,5443,37.3739,37.41,36.9,37.24,5443,0.0,1.0
2024-09-25,37.49,37.6,37.39,37.59,3938,37.49,37.6,37.39,37.59,3938,0.0,1.0
2024-09-26,37.6108,37.8554,37.3793,37.8554,3890,37.6108,37.8554,37.3793,37.8554,3890,0.0,1.0
2024-09-27,37.2477,37.46,37.16,37.45,6995,37.2477,37.46,37.16,37.45,6995,0.0,1.0
2024-09-30,37.2958,37.2958,36.98,37.17,4049,37.2958,37.2958,36.98,37.17,4049,0.0,1.0
2024-10-01,36.7636,37.21,36.6,37.21,14834,36.7636,37.21,36.6,37.21,14834,0.0,1.0
2024-10-02,36.8191,36.93,36.41,36.59,13755,36.8191,36.93,36.41,36.59,13755,0.0,1.0
2024-10-03,36.9252,37.02,36.69,36.69,6602,36.9252,37.02,36.69,36.69,6602,0.0,1.0
2024-10-04,37.4525,37.48,37.1916,37.1916,15028,37.4525,37.48,37.1916,37.1916,15028,0.0,1.0
2024-10-07,37.2,37.48,37.1203,37.43,29512,37.2,37.48,37.1203,37.43,29512,0.0,1.0
2024-10-08,37.8578,37.8578,37.39,37.39,10825,37.8578,37.8578,37.39,37.39,10825,0.0,1.0
2024-10-09,38.111,38.13,37.9,38.0,48967,38.111,38.13,37.9,38.0,48967,0.0,1.0
2024-10-10,38.0652,38.1565,38.0,38.02,8151,38.0652,38.1565,38.0,38.02,8151,0.0,1.0
2024-10-11,38.22,38.24,38.0108,38.03,15096,38.22,38.24,38.0108,38.03,15096,0.0,1.0
2024-10-14,38.48,38.58,38.38,38.49,5481,38.48,38.58,38.38,38.49,5481,0.0,1.0
2024-10-15,37.64,38.475,37.56,38.475,5748,37.64,38.475,37.56,38.475,5748,0.0,1.0
2024-10-16,37.6,37.675,37.4,37.675,7877,37.6,37.675,37.4,37.675,7877,0.0,1.0
2024-10-17,37.7395,38.07,37.7395,37.97,10446,37.7395,38.07,37.7395,37.97,10446,0.0,1.0
2024-10-18,38.0095,38.07,37.9101,37.99,8184,38.0095,38.07,37.9101,37.99,8184,0.0,1.0
2024-10-21,38.1488,38.7,37.8699,38.7,9363,38.1488,38.7,37.8699,38.7,9363,0.0,1.0
2024-10-22,38.27,38.3184,37.97,37.97,52219,38.27,38.3184,37.97,37.97,52219,0.0,1.0
2024-10-23,37.6755,38.05,37.45,38.01,2883,37.6755,38.05,37.45,38.01,2883,0.0,1.0
2024-10-24,37.98,38.0197,37.86,38.01,4732,37.98,38.0197,37.86,38.01,4732,0.0,1.0
2024-10-25,38.2299,38.57,38.2,38.2,9287,38.2299,38.57,38.2,38.2,9287,0.0,1.0
2024-10-28,38.1131,38.3,38.1131,38.3,124945,38.1131,38.3,38.1131,38.3,124945,0.0,1.0
2024-10-29,38.66,38.77,38.0915,38.0915,11443,38.66,38.77,38.0915,38.0915,11443,0.0,1.0
2024-10-30,38.3807,38.62,38.3807,38.6,8813,38.3807,38.62,38.3807,38.6,8813,0.0,1.0
2024-10-31,37.1471,37.71,37.1,37.71,7003,37.1471,37.71,37.1,37.71,7003,0.0,1.0
2024-11-01,37.5718,37.84,37.47,37.47,19568,37.5718,37.84,37.47,37.47,19568,0.0,1.0
2024-11-04,37.52,37.76,37.4484,37.4484,5001,37.52,37.76,37.4484,37.4484,5001,0.0,1.0
2024-11-05,38.05,38.076,37.66,37.66,7564,38.05,38.076,37.66,37.66,7564,0.0,1.0
2024-11-06,38.98,38.98,38.6935,38.72,5464,38.98,38.98,38.6935,38.72,5464,0.0,1.0
2024-11-07,39.6277,39.64,39.21,39.21,4759,39.6277,39.64,39.21,39.21,4759,0.0,1.0
2024-11-08,39.9504,40.03,39.75,39.75,6320,39.9504,40.03,39.75,39.75,6320,0.0,1.0
2024-11-11,39.89,40.09,39.79,40.09,159147,39.89,40.09,39.79,40.09,159147,0.0,1.0
2024-11-12,40.14,40.25,40.042,40.11,167255,40.14,40.25,40.042,40.11,167255,0.0,1.0
2024-11-13,40.08,40.32,39.97,40.13,11305,40.08,40.32,39.97,40.13,11305,0.0,1.0
2024-11-14,39.8095,40.095,39.8,39.96,4862,39.8095,40.095,39.8,39.96,4862,0.0,1.0
2024-11-15,38.82,39.37,38.62,39.37,13528,38.82,39.37,38.62,39.37,13528,0.0,1.0
2024-11-18,38.87,38.99,38.725,38.83,8559,38.87,38.99,38.725,38.83,8559,0.0,1.0
2024-11-19,39.4105,39.44,38.7109,38.725,9112,39.4105,39.44,38.7109,38.725,9112,0.0,1.0
2024-11-20,39.3691,39.38,39.01,39.35,11566,39.3691,39.38,39.01,39.35,11566,0.0,1.0
2024-11-21,39.5125,39.56,38.945,39.4611,8676,39.5125,39.56,38.945,39.4611,8676,0.0,1.0
2024-11-22,39.4109,39.47,39.3093,39.47,7712,39.4109,39.47,39.3093,39.47,7712,0.0,1.0
2024-11-25,39.268,39.63,39.25,39.63,64016,39.268,39.63,39.25,39.63,64016,0.0,1.0
2024-11-26,39.6684,39.68,39.52,39.63,9817,39.6684,39.68,39.52,39.63,9817,0.0,1.0
2024-11-27,39.2988,39.3433,39.04,39.26,4622,39.2988,39.3433,39.04,39.26,4622,0.0,1.0
2024-11-29,39.746,39.746,39.271,39.385,2875,39.746,39.746,39.271,39.385,2875,0.0,1.0
2024-12-02,40.1264,40.21,39.78,39.78,13957,40.1264,40.21,39.78,39.78,13957,0.0,1.0
2024-12-03,40.46,40.47,40.075,40.15,207929,40.46,40.47,40.075,40.15,207929,0.0,1.0
2024-12-04,41.2416,41.26,40.9,40.9,15586,41.2416,41.26,40.9,40.9,15586,0.0,1.0
2024-12-05,41.1,41.285,41.06,41.205,25415,41.1,41.285,41.06,41.205,25415,0.0,1.0
2024-12-06,41.44,41.4987,41.299,41.32,5406,41.44,41.4987,41.299,41.32,5406,0.0,1.0
2024-12-09,41.02,41.68,40.9,41.68,20968,41.02,41.68,40.9,41.68,20968,0.0,1.0
2024-12-10,40.83,41.41,40.71,41.22,9755,40.83,41.41,40.71,41.22,9755,0.0,1.0
2024-12-11,41.675,41.73,41.25,41.25,34043,41.675,41.73,41.25,41.25,34043,0.0,1.0
2024-12-12,41.43,41.67,41.43,41.53,6971,41.43,41.67,41.43,41.53,6971,0.0,1.0
2024-12-13,41.3939,41.74,41.2502,41.69,3288,41.3939,41.74,41.2502,41.69,3288,0.0,1.0
2024-12-16,41.9228,42.01,41.4907,41.57,7734,41.9228,42.01,41.4907,41.57,7734,0.0,1.0
2024-12-17,41.7649,41.85,41.5599,41.73,9910,41.7649,41.85,41.5599,41.73,9910,0.0,1.0
2024-12-18,40.4057,42.0081,40.28,41.81,19926,40.4057,42.0081,40.28,41.81,19926,0.0,1.0
2024-12-19,40.29,40.89,40.29,40.89,12594,40.29,40.89,40.29,40.89,12594,0.0,1.0
2024-12-20,40.56,41.0937,39.89,39.89,13378,40.56,41.0937,39.89,39.89,13378,0.0,1.0
2024-12-23,41.1198,41.1198,40.63,40.85,5520,41.1198,41.1198,40.63,40.85,5520,0.0,1.0
2024-12-24,41.6436,41.6436,41.22,41.22,1116,41.6436,41.6436,41.22,41.22,1116,0.0,1.0
2024-12-26,41.62,41.6899,41.56,41.56,12630,41.62,41.6899,41.56,41.56,12630,0.0,1.0
2024-12-27,40.88,41.29,40.5649,41.29,11208,40.88,41.29,40.5649,41.29,11208,0.0,1.0
2024-12-30,40.44,40.76,40.114,40.25,38486,40.44,40.76,40.114,40.25,38486,0.0,1.0
2024-12-31,39.9607,40.56,39.9607,40.56,17315,39.9607,40.56,39.9607,40.56,17315,0.0,1.0
2025-01-02,40.1,40.6,39.7583,40.6,44545,40.1,40.6,39.7583,40.6,44545,0.0,1.0
2025-01-03,40.99,40.993,40.42,40.67,17211,40.99,40.993,40.42,40.67,17211,0.0,1.0
2025-01-06,41.5841,41.78,41.4488,41.6,68014,41.5841,41.78,41.4488,41.6,68014,0.0,1.0
2025-01-07,40.6048,41.28,40.6048,41.28,14035,40.6048,41.28,40.6048,41.28,14035,0.0,1.0
2025-01-08,40.68,40.8337,40.41,40.64,15355,40.68,40.8337,40.41,40.64,15355,0.0,1.0
2025-01-10,40.1561,40.44,39.7196,40.31,12861,40.1561,40.44,39.7196,40.31,12861,0.0,1.0
2025-01-13,39.86,39.86,39.52,39.72,15314,39.86,39.86,39.52,39.72,15314,0.0,1.0
2025-01-14,39.62,40.6,39.3489,40.6,45968,39.62,40.6,39.3489,40.6,45968,0.0,1.0
2025-01-15,40.71,40.76,40.4,40.53,24317,40.71,40.76,40.4,40.53,24317,0.0,1.0
2025-01-16,40.48,41.02,40.47,41.02,11395,40.48,41.02,40.47,41.02,11395,0.0,1.0
2025-01-17,40.98,41.2,40.93,41.08,17670,40.98,41.2,40.93,41.08,17670,0.0,1.0
2025-01-21,41.5706,41.65,41.06,41.348,16584,41.5706,41.65,41.06,41.348,16584,0.0,1.0
2025-01-22,42.33,42.49,42.075,42.075,12080,42.33,42.49,42.075,42.075,12080,0.0,1.0
2025-01-23,42.48,42.48,42.07,42.29,26218,42.48,42.48,42.07,42.29,26218,0.0,1.0
2025-01-24,42.22,42.92,42.07,42.59,77461,42.22,42.92,42.07,42.59,77461,0.0,1.0
2025-01-27,40.5,40.83,40.1,40.34,33628,40.5,40.83,40.1,40.34,33628,0.0,1.0
2025-01-28,41.53,41.58,40.5,40.73,39863,41.53,41.58,40.5,40.73,39863,0.0,1.0
2025-01-29,41.05,41.52,40.77,41.52,26124,41.05,41.52,40.77,41.52,26124,0.0,1.0
2025-01-30,41.105,41.28,40.72,41.28,39401,41.105,41.28,40.72,41.28,39401,0.0,1.0
2025-01-31,41.0622,41.85,41.0622,41.4,26383,41.0622,41.85,41.0622,41.4,26383,0.0,1.0
2025-02-03,40.7694,41.02,40.08,40.11,17130,40.7694,41.02,40.08,40.11,17130,0.0,1.0
2025-02-04,41.14,41.22,40.875,40.875,29275,41.14,41.22,40.875,40.875,29275,0.0,1.0
2025-02-05,41.45,41.45,41.1267,41.19,17590,41.45,41.45,41.1267,41.19,17590,0.0,1.0
2025-02-06,41.72,41.72,41.438,41.57,19938,41.72,41.72,41.438,41.57,19938,0.0,1.0
2025-02-07,41.1902,41.89,41.1308,41.78,14458,41.1902,41.89,41.1308,41.78,14458,0.0,1.0
2025-02-10,41.6999,41.77,41.49,41.49,7959,41.6999,41.77,41.49,41.49,7959,0.0,1.0
2025-02-11,41.3758,41.51,41.1,41.43,25411,41.3758,41.51,41.1,41.43,25411,0.0,1.0
2025-02-12,41.26,41.4,40.95,40.95,17044,41.26,41.4,40.95,40.95,17044,0.0,1.0
2025-02-13,41.86,41.86,41.46,41.75,12359,41.86,41.86,41.46,41.75,12359,0.0,1.0
2025-02-14,42.03,42.08,41.6351,41.775,7566,42.03,42.08,41.6351,41.775,7566,0.0,1.0
2025-02-18,41.86,42.16,41.71,42.16,10906,41.86,42.16,41.71,42.16,10906,0.0,1.0
2025-02-19,41.7,41.86,41.46,41.86,6564,41.7,41.86,41.46,41.86,6564,0.0,1.0
2025-02-20,41.18,41.18,40.99,41.0,10399,41.18,41.18,40.99,41.0,10399,0.0,1.0
2025-02-21,40.14,41.1,40.12,41.1,15490,40.14,41.1,40.12,41.1,15490,0.0,1.0
2025-02-24,39.48,40.21,39.4399,40.21,22943,39.48,40.21,39.4399,40.21,22943,0.0,1.0
2025-02-25,38.8056,39.2,38.287,39.2,23688,38.8056,39.2,38.287,39.2,23688,0.0,1.0
2025-02-26,39.2978,39.7455,39.035,39.08,11392,39.2978,39.7455,39.035,39.08,11392,0.0,1.0
2025-02-27,37.99,39.64,37.98,39.62,27827,37.99,39.64,37.98,39.62,27827,0.0,1.0
2025-02-28,38.5871,38.5871,37.7597,37.79,11416,38.5871,38.5871,37.7597,37.79,11416,0.0,1.0
2025-03-03,37.53,38.5417,37.2579,38.5417,11705,37.53,38.5417,37.2579,38.5417,11705,0.0,1.0
2025-03-04,37.284,37.7883,36.34,36.97,73336,37.284,37.7883,36.34,36.97,73336,0.0,1.0
2025-03-05,37.92,38.0194,37.203,37.4,22170,37.92,38.0194,37.203,37.4,22170,0.0,1.0
2025-03-06,36.49,37.32,36.38,37.32,7755,36.49,37.32,36.38,37.32,7755,0.0,1.0
2025-03-07,36.4246,36.46,35.25,36.42,93466,36.4246,36.46,35.25,36.42,93466,0.0,1.0
2025-03-10,34.7,35.52,34.3,35.52,111681,34.7,35.52,34.3,35.52,111681,0.0,1.0
2025-03-11,35.09,35.5699,34.64,34.64,143219,35.09,35.5699,34.64,34.64,143219,0.0,1.0
2025-03-12,35.96,36.2599,35.48,36.0,15979,35.96,36.2599,35.48,36.0,15979,0.0,1.0
2025-03-13,35.11,35.63,34.9884,35.4571,12137,35.11,35.63,34.9884,35.4571,12137,0.0,1.0
2025-03-14,36.1392,36.1392,35.65,35.65,5765,36.1392,36.1392,35.65,35.65,5765,0.0,1.0
2025-03-17,36.14,36.4696,35.893633,36.02,7660,36.14,36.4696,35.893633,36.02,7660,0.0,1.0
2025-03-18,35.3642,35.84,35.1999,35.84,14061,35.3642,35.84,35.1999,35.84,14061,0.0,1.0
2025-03-19,36.0273,36.2701,35.52,35.52,9697,36.0273,36.2701,35.52,35.52,9697,0.0,1.0
2025-03-20,35.96,36.36,35.8706,35.92,5827,35.96,36.36,35.8706,35.92,5827,0.0,1.0
2025-03-21,36.25,36.25,35.55,35.55,8582,36.25,36.25,35.55,35.55,8582,0.0,1.0
2025-03-24,37.2871,37.2871,36.94,36.94,3290,37.2871,37.2871,36.94,36.94,3290,0.0,1.0
2025-03-25,37.5166,37.54,37.365,37.4884,13378,37.5166,37.54,37.365,37.4884,13378,0.0,1.0
2025-03-26,36.45,36.88,36.38,36.88,6971,36.45,36.88,36.38,36.88,6971,0.0,1.0
2025-03-27,36.05,36.5505,36.05,36.34,9407,36.05,36.5505,36.05,36.34,9407,0.0,1.0
2025-03-28,35.0848,35.3624,34.9899,35.353,3201,35.0848,35.3624,34.9899,35.353,3201,0.0,1.0
2025-03-31,34.9339,34.9339,33.9929,34.3,11224,34.9339,34.9339,33.9929,34.3,11224,0.0,1.0
2025-04-01,35.3049,35.325,34.71,34.71,7214,35.3049,35.325,34.71,34.71,7214,0.0,1.0
2025-04-02,35.7742,35.8701,35.247,35.26,6161,35.7742,35.8701,35.247,35.26,6161,0.0,1.0
2025-04-03,33.72,34.27,33.7,33.92,12255,33.72,34.27,33.7,33.92,12255,0.0,1.0
2025-04-04,31.7,32.71,31.62,32.58,28108,31.7,32.71,31.62,32.58,28108,0.0,1.0
2025-04-07,31.91,32.8,30.045,30.4,16364,31.91,32.8,30.045,30.4,16364,0.0,1.0
2025-04-08,31.74,33.64,31.28,33.34,34934,31.74,33.64,31.28,33.34,34934,0.0,1.0
2025-04-09,35.62,35.625,31.6282,32.04,91642,35.62,35.625,31.6282,32.04,91642,0.0,1.0
2025-04-10,33.84,34.6,33.07,34.6,73185,33.84,34.6,33.07,34.6,73185,0.0,1.0
2025-04-11,34.4861,34.4861,33.59,34.1,8870,34.4861,34.4861,33.59,34.1,8870,0.0,1.0
2025-04-14,34.44,34.93,34.3,34.8792,18920,34.44,34.93,34.3,34.8792,18920,0.0,1.0
2025-04-15,34.542,34.7966,34.32,34.32,18787,34.542,34.7966,34.32,34.32,18787,0.0,1.0
2025-04-16,33.57,34.0974,33.04,33.61,50177,33.57,34.0974,33.04,33.61,50177,0.0,1.0
2025-04-17,33.5,34.01,33.36,34.01,16006,33.5,34.01,33.36,34.01,16006,0.0,1.0
2025-04-21,32.5,32.9366,32.12,32.9,13187,32.5,32.9366,32.12,32.9,13187,0.0,1.0
2025-04-22,33.3399,33.58,32.755,32.755,20151,33.3399,33.58,32.755,32.755,20151,0.0,1.0
2025-04-23,34.42,35.06,34.3599,34.95,6635,34.42,35.06,34.3599,34.95,6635,0.0,1.0
2025-04-24,36.24,36.24,34.61,34.61,18601,36.24,36.24,34.61,34.61,18601,0.0,1.0
2025-04-25,36.41,36.4174,35.805,35.805,16479,36.41,36.4174,35.805,35.805,16479,0.0,1.0
2025-04-28,36.3,36.59,35.81,36.58,24468,36.3,36.59,35.81,36.58,24468,0.0,1.0
2025-04-29,36.59,36.63,36.14,36.28,19889,36.59,36.63,36.14,36.28,19889,0.0,1.0
2025-04-30,36.5,36.5,35.48,35.7,19213,36.5,36.5,35.48,35.7,19213,0.0,1.0
2025-05-01,37.1,37.525,37.1,37.5,21403,37.1,37.525,37.1,37.5,21403,0.0,1.0
2025-05-02,37.98,38.1999,37.835,37.89,12209,37.98,38.1999,37.835,37.89,12209,0.0,1.0
2025-05-05,37.8536,38.08,37.6868,37.73,7094,37.8536,38.08,37.6868,37.73,7094,0.0,1.0
2025-05-06,37.4351,37.6016,37.41,37.4797,6922,37.4351,37.6016,37.41,37.4797,6922,0.0,1.0
2025-05-07,37.6484,37.78,37.35,37.61,12155,37.6484,37.78,37.35,37.61,12155,0.0,1.0
2025-05-08,38.1788,38.47,37.9299,38.31,28388,38.1788,38.47,37.9299,38.31,28388,0.0,1.0
2025-05-09,38.11,38.49,37.9914,38.49,9888,38.11,38.49,37.9914,38.49,9888,0.0,1.0
2025-05-12,39.81,39.86,39.2171,39.86,17852,39.81,39.86,39.2171,39.86,17852,0.0,1.0
2025-05-13,40.6449,40.79,40.16,40.16,15801,40.6449,40.79,40.16,40.16,15801,0.0,1.0
2025-05-14,40.9752,41.09,40.79,40.97,16619,40.9752,41.09,40.79,40.97,16619,0.0,1.0
2025-05-15,40.84,41.075,40.605,40.86,9643,40.84,41.075,40.605,40.86,9643,0.0,1.0
2025-05-16,40.9957,41.1,40.68,41.1,7103,40.9957,41.1,40.68,41.1,7103,0.0,1.0
2025-05-19,41.11,41.11,40.22,40.22,7233,41.11,41.11,40.22,40.22,7233,0.0,1.0
2025-05-20,40.89,40.958,40.7,40.87,21951,40.89,40.958,40.7,40.87,21951,0.0,1.0
2025-05-21,40.5,41.175,40.31,40.62,67671,40.5,41.175,40.31,40.62,67671,0.0,1.0
2025-05-22,40.67,40.85,40.51,40.56,26646,40.67,40.85,40.51,40.56,26646,0.0,1.0
2025-05-23,40.26,40.4975,39.83,39.85,14617,40.26,40.4975,39.83,39.85,14617,0.0,1.0
2025-05-27,41.2591,41.33,40.731,40.93,11145,41.2591,41.33,40.731,40.93,11145,0.0,1.0
2025-05-28,41.0693,41.5,41.05,41.43,11373,41.0693,41.5,41.05,41.43,11373,0.0,1.0
2025-05-29,41.15,41.87,41.09,41.87,21593,41.15,41.87,41.09,41.87,21593,0.0,1.0
2025-05-30,41.15,41.28,40.68,41.16,35018,41.15,41.28,40.68,41.16,35018,0.0,1.0
2025-06-02,41.5109,41.58,41.06,41.06,16215,41.5109,41.58,41.06,41.06,16215,0.0,1.0
2025-06-03,41.77,41.89,41.57,41.64,15853,41.77,41.89,41.57,41.64,15853,0.0,1.0
2025-06-04,42.0498,42.13,41.9,41.99,44509,42.0498,42.13,41.9,41.99,44509,0.0,1.0
2025-06-05,41.8,42.42,41.6278,42.32,45386,41.8,42.42,41.6278,42.32,45386,0.0,1.0
2025-06-06,42.17,42.33,42.098469,42.33,24558,42.17,42.33,42.098469,42.33,24558,0.0,1.0
2025-06-09,42.11,42.25,41.9876,42.25,46745,42.11,42.25,41.9876,42.25,46745,0.0,1.0
2025-06-10,42.28,42.28,41.84,42.28,11811,42.28,42.28,41.84,42.28,11811,0.0,1.0
2025-06-11,42.256,42.58,42.15,42.39,18090,42.256,42.58,42.15,42.39,18090,0.0,1.0
2025-06-12,42.26,42.39,42.193,42.205,7974,42.26,42.39,42.193,42.205,7974,0.0,1.0
2025-06-13,41.6615,42.09,41.66,41.75,13214,41.6615,42.09,41.66,41.75,13214,0.0,1.0
2025-06-16,42.2633,42.4931,42.1,42.1,17295,42.2633,42.4931,42.1,42.1,17295,0.0,1.0
2025-06-17,42.0167,42.27,41.95,42.23,18196,42.0167,42.27,41.95,42.23,18196,0.0,1.0
2025-06-18,41.84,42.166,41.806,42.15,18589,41.84,42.166,41.806,42.15,18589,0.0,1.0
2025-06-20,41.47,42.06,41.3307,42.06,40419,41.47,42.06,41.3307,42.06,40419,0.0,1.0
2025-06-23,41.97,42.03,41.38,41.38,29146,41.97,42.03,41.38,41.38,29146,0.0,1.0
2025-06-24,42.79,42.81,42.405,42.5,20651,42.79,42.81,42.405,42.5,20651,0.0,1.0
2025-06-25,42.9,43.1,42.781,43.1,31733,42.9,43.1,42.781,43.1,31733,0.0,1.0
2025-06-26,43.37,43.395,43.018,43.018,15301,43.37,43.395,43.018,43.018,15301,0.0,1.0
2025-06-27,43.73,43.75,43.44,43.61,16235,43.73,43.75,43.44,43.61,16235,0.0,1.0
2025-06-30,43.98,44.03,43.854051,43.97,18051,43.98,44.03,43.854051,43.97,18051,0.0,1.0
2025-07-01,43.09,43.88,42.93,43.88,14670,43.09,43.88,42.93,43.88,14670,0.0,1.0
2025-07-02,43.37,43.42,42.9989,43.16,15963,43.37,43.42,42.9989,43.16,15963,0.0,1.0
2025-07-03,43.94,43.9791,43.595,43.77,6469,43.94,43.9791,43.595,43.77,6469,0.0,1.0
2025-07-07,43.6485,43.97,43.483,43.97,20919,43.6485,43.97,43.483,43.97,20919,0.0,1.0
2025-07-08,43.48,43.87,43.386,43.75,23600,43.48,43.87,43.386,43.75,23600,0.0,1.0
2025-07-09,43.96,44.03,43.7,43.7,6374,43.96,44.03,43.7,43.7,6374,0.0,1.0
2025-07-10,43.595,44.05,43.42,44.05,8809,43.595,44.05,43.42,44.05,8809,0.0,1.0
2025-07-11,43.4713,43.65,43.42,43.63,12734,43.4713,43.65,43.42,43.63,12734,0.0,1.0
2025-07-14,43.76,43.87,43.34,43.34,29924,43.76,43.87,43.34,43.34,29924,0.0,1.0
2025-07-15,43.92,44.0787,43.92,43.98,16669,43.92,44.0787,43.92,43.98,16669,0.0,1.0
2025-07-16,43.98,43.99,43.55,43.99,15625,43.98,43.99,43.55,43.99,15625,0.0,1.0
2025-07-17,44.31,44.34,44.093,44.16,34227,44.31,44.34,44.093,44.16,34227,0.0,1.0
2025-07-18,44.299,44.5,44.19,44.5,14491,44.299,44.5,44.19,44.5,14491,0.0,1.0
2025-07-21,44.395,44.57,44.39,44.43,24527,44.395,44.57,44.39,44.43,24527,0.0,1.0
2025-07-22,43.82,44.51,43.62,44.51,20753,43.82,44.51,43.62,44.51,20753,0.0,1.0
2025-07-23,44.0714,44.13,43.7637,44.09,11226,44.0714,44.13,43.7637,44.09,11226,0.0,1.0
2025-07-24,44.35,44.52,44.15,44.52,15468,44.35,44.52,44.15,44.52,15468,0.0,1.0
2025-07-25,44.581,44.72,44.405,44.49,22203,44.581,44.72,44.405,44.49,22203,0.0,1.0
2025-07-28,44.86,44.875,44.7272,44.83,11893,44.86,44.875,44.7272,44.83,11893,0.0,1.0
2025-07-29,44.729,45.22,44.71,44.9546,20339,44.729,45.22,44.71,44.9546,20339,0.0,1.0
2025-07-30,44.99,45.15,44.79,44.96,22393,44.99,45.15,44.79,44.96,22393,0.0,1.0
2025-07-31,45.41,46.32,45.33,46.32,15263,45.41,46.32,45.33,46.32,15263,0.0,1.0
2025-08-01,44.3126,44.7,44.0464,44.63,16504,44.3126,44.7,44.0464,44.63,16504,0.0,1.0
2025-08-04,45.2361,45.2361,44.83,44.83,23113,45.2361,45.2361,44.83,44.83,23113,0.0,1.0
2025-08-05,45.03,45.51,44.97,45.47,11802,45.03,45.51,44.97,45.47,11802,0.0,1.0
2025-08-06,45.6481,45.69,45.18,45.34,20629,45.6481,45.69,45.18,45.34,20629,0.0,1.0
2025-08-07,45.69,46.14,45.25,46.08,32216,45.69,46.14,45.25,46.08,32216,0.0,1.0
2025-08-08,45.89,46.048,45.7899,45.97,16588,45.89,46.048,45.7899,45.97,16588,0.0,1.0
2025-08-11,45.6885,46.11,45.6885,46.01,11289,45.6885,46.11,45.6885,46.01,11289,0.0,1.0
2025-08-12,46.212,46.22,45.71,46.18,15690,46.212,46.22,45.71,46.18,15690,0.0,1.0
2025-08-13,45.8467,46.33,45.74,46.33,14991,45.8467,46.33,45.74,46.33,14991,0.0,1.0
2025-08-14,45.93,46.0,45.7772,45.82,47765,45.93,46.0,45.7772,45.82,47765,0.0,1.0
2025-08-15,45.8509,46.11,45.7202,46.11,15796,45.8509,46.11,45.7202,46.11,15796,0.0,1.0
2025-08-18,46.04,46.04,45.74,45.9,24339,46.04,46.04,45.74,45.9,24339,0.0,1.0
2025-08-19,45.08,46.03,45.0186,46.03,130266,45.08,46.03,45.0186,46.03,130266,0.0,1.0
2025-08-20,44.88,45.1,44.0424,45.1,20920,44.88,45.1,44.0424,45.1,20920,0.0,1.0
2025-08-21,44.71,44.92,44.545,44.86,27682,44.71,44.92,44.545,44.86,27682,0.0,1.0
2025-08-22,45.51,45.64,44.83,44.83,64656,45.51,45.64,44.83,44.83,64656,0.0,1.0
2025-08-25,45.5,45.71,45.438,45.57,19315,45.5,45.71,45.438,45.57,19315,0.0,1.0
2025-08-26,45.74,45.74,45.42,45.58,17405,45.74,45.74,45.42,45.58,17405,0.0,1.0
2025-08-27,45.75,45.85,45.54,45.85,13442,45.75,45.85,45.54,45.85,13442,0.0,1.0
2025-08-28,46.13,46.21,45.85,45.86,208494,46.13,46.21,45.85,45.86,208494,0.0,1.0
2025-08-29,45.45,46.19,45.33,46.19,74588,45.45,46.19,45.33,46.19,74588,0.0,1.0
2025-09-02,45.01,45.01,44.42,44.69,30675,45.01,45.01,44.42,44.69,30675,0.0,1.0
2025-09-03,45.29,45.39,44.9575,45.34,9980,45.29,45.39,44.9575,45.34,9980,0.0,1.0
2025-09-04,45.87,45.87,45.35,45.445,18592,45.87,45.87,45.35,45.445,18592,0.0,1.0
2025-09-05,45.8,46.43,45.375,46.26,79582,45.8,46.43,45.375,46.26,79582,0.0,1.0
2025-09-08,46.47,46.568,46.35,46.35,33725,46.47,46.568,46.35,46.35,33725,0.0,1.0
2025-09-09,46.7046,46.7397,46.34,46.61,14629,46.7046,46.7397,46.34,46.61,14629,0.0,1.0
2025-09-10,46.89,47.1307,46.715,47.04,15170,46.89,47.1307,46.715,47.04,15170,0.0,1.0
2025-09-11,47.04,47.25,46.8818,47.25,24112,47.04,47.25,46.8818,47.25,24112,0.0,1.0
2025-09-12,47.11,47.17,47.03,47.14,15717,47.11,47.17,47.03,47.14,15717,0.0,1.0
2025-09-15,47.5428,47.61,47.21,47.21,25114,47.5428,47.61,47.21,47.21,25114,0.0,1.0
2025-09-16,47.57,47.75,47.4745,47.75,11145,47.57,47.75,47.4745,47.75,11145,0.0,1.0
2025-09-17,47.35,47.5,46.8825,47.5,36399,47.35,47.5,46.8825,47.5,36399,0.0,1.0
2025-09-18,47.76,47.96,47.68,47.74,21538,47.76,47.96,47.68,47.74,21538,0.0,1.0
2025-09-19,48.06,48.06,47.7892,48.0,20318,48.06,48.06,47.7892,48.0,20318,0.0,1.0
2025-09-22,48.17,48.25,47.8845,47.92,13149,48.17,48.25,47.8845,47.92,13149,0.0,1.0
2025-09-23,47.56,48.32,47.5071,48.32,16571,47.56,48.32,47.5071,48.32,16571,0.0,1.0
2025-09-24,47.2518,47.76,47.22,47.76,7160,47.2518,47.76,47.22,47.76,7160,0.0,1.0
2025-09-25,46.87,47.0792,46.5175,46.88,18741,46.87,47.0792,46.5175,46.88,18741,0.0,1.0
2025-09-26,46.97,47.08,46.62,47.08,7202,46.97,47.08,46.62,47.08,7202,0.0,1.0
2025-09-29,47.42,47.63,47.3115,47.37,29628,47.42,47.63,47.3115,47.37,29628,0.0,1.0
2025-09-30,47.56,47.57,47.1234,47.52,13662,47.56,47.57,47.1234,47.52,13662,0.0,1.0
2025-10-01,47.57,47.66,47.1217,47.44,25694,47.57,47.66,47.1217,47.44,25694,0.0,1.0
2025-10-02,47.74,48.0,47.4701,48.0,15130,47.74,48.0,47.4701,48.0,15130,0.0,1.0
2025-10-03,47.64,48.0,47.47,48.0,15812,47.64,48.0,47.47,48.0,15812,0.0,1.0
2025-10-06,47.7,47.999,47.5767,47.84,16365,47.7,47.999,47.5767,47.84,16365,0.0,1.0
2025-10-07,47.49,47.99,47.34,47.99,22743,47.49,47.99,47.34,47.99,22743,0.0,1.0
2025-10-08,48.08,48.08,47.76,47.76,14906,48.08,48.08,47.76,47.76,14906,0.0,1.0
2025-10-09,48.18,48.18,47.865,48.08,14756,48.18,48.18,47.865,48.08,14756,0.0,1.0
2025-10-10,46.28,48.31,46.28,48.31,25296,46.28,48.31,46.28,48.31,25296,0.0,1.0
2025-10-13,47.47,47.47,47.03,47.17,26389,47.47,47.47,47.03,47.17,26389,0.0,1.0
2025-10-14,46.88,47.2492,46.29,46.78,61360,46.88,47.2492,46.29,46.78,61360,0.0,1.0
2025-10-15,46.98,47.54,46.72,47.52,26770,46.98,47.54,46.72,47.52,26770,0.0,1.0
2025-10-16,46.77,47.49,46.45,47.42,21886,46.77,47.49,46.45,47.42,21886,0.0,1.0
2025-10-17,46.92,46.942,46.4,46.75,17013,46.92,46.942,46.4,46.75,17013,0.0,1.0
2025-10-20,47.38,47.49,47.11,47.27,23109,47.38,47.49,47.11,47.27,23109,0.0,1.0
2025-10-21,47.28,47.52,47.17,47.52,15148,47.28,47.52,47.17,47.52,15148,0.0,1.0
2025-10-22,46.94,47.46,46.38,47.46,18317,46.94,47.46,46.38,47.46,18317,0.0,1.0
2025-10-23,47.55,47.63,47.06,47.07,21895,47.55,47.63,47.06,47.07,21895,0.0,1.0
2025-10-24,48.14,48.29,47.92,48.11,19538,48.14,48.29,47.92,48.11,19538,0.0,1.0
2025-10-27,49.07,49.11,48.8376,48.88,21380,49.07,49.11,48.8376,48.88,21380,0.0,1.0
2025-10-28,49.64,49.79,49.2378,49.45,45342,49.64,49.79,49.2378,49.45,45342,0.0,1.0
2025-10-29,50.08,50.12,49.54,50.12,49621,50.08,50.12,49.54,50.12,49621,0.0,1.0
2025-10-30,48.74,49.45,48.73,49.45,23591,48.74,49.45,48.73,49.45,23591,0.0,1.0
2025-10-31,49.19,49.86,49.06,49.86,31724,49.19,49.86,49.06,49.86,31724,0.0,1.0
2025-11-03,49.41,49.73,49.3597,49.68,11466,49.41,49.73,49.3597,49.68,11466,0.0,1.0
2025-11-04,48.24,49.015233,48.21,48.67,25042,48.24,49.015233,48.21,48.67,25042,0.0,1.0
2025-11-05,48.21,48.61,47.935,48.11,14301,48.21,48.61,47.935,48.11,14301,0.0,1.0
2025-11-06,47.01,48.29,46.91,48.29,47563,47.01,48.29,46.91,48.29,47563,0.0,1.0
2025-11-07,46.93,46.93,45.715,46.65,24799,46.93,46.93,45.715,46.65,24799,0.0,1.0
2025-11-10,48.16,48.22,47.69,47.83,12559,48.16,48.22,47.69,47.83,12559,0.0,1.0
2025-11-11,47.63,47.97,47.3401,47.97,20600,47.63,47.97,47.3401,47.97,20600,0.0,1.0
2025-11-12,47.42,47.93,47.169,47.93,20965,47.42,47.93,47.169,47.93,20965,0.0,1.0
2025-11-13,46.07,47.12,45.8288,47.12,42449,46.07,47.12,45.8288,47.12,42449,0.0,1.0
2025-11-14,46.17,46.56,44.92,45.37,22765,46.17,46.56,44.92,45.37,22765,0.0,1.0
2025-11-17,45.79,46.44,45.48,46.02,11505,45.79,46.44,45.48,46.02,11505,0.0,1.0
2025-11-18,45.06,45.5523,44.77,45.225,18825,45.06,45.5523,44.77,45.225,18825,0.0,1.0
2025-11-19,45.54,45.9219,45.1125,45.31,30428,45.54,45.9219,45.1125,45.31,30428,0.0,1.0
2025-11-20,44.44,46.82,44.39,46.82,37385,44.44,46.82,44.39,46.82,37385,0.0,1.0
2025-11-21,44.55,45.1,43.698,44.53,16448,44.55,45.1,43.698,44.53,16448,0.0,1.0
2025-11-24,46.05,46.06,45.03,45.03,19951,46.05,46.06,45.03,45.03,19951,0.0,1.0
2025-11-25,46.35,46.37,45.41,46.0,22779,46.35,46.37,45.41,46.0,22779,0.0,1.0
2025-11-26,46.81,46.93,46.59,46.64,26131,46.81,46.93,46.59,46.64,26131,0.0,1.0