date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-09-23,30.95,30.95,30.95,30.95,15000,30.95,30.95,30.95,30.95,15000,0.0,1.0
2022-09-26,30.91,30.91,30.91,30.91,400,30.91,30.91,30.91,30.91,400,0.0,1.0
2022-09-27,30.41,30.5,30.41,30.5,210,30.41,30.5,30.41,30.5,210,0.0,1.0
2022-09-28,30.75,31.45,30.04,30.04,25117,30.75,31.45,30.04,30.04,25117,0.0,1.0
2022-09-29,31.45,31.45,30.0,30.0,1234,31.45,31.45,30.0,30.0,1234,0.0,1.0
2022-09-30,30.75,31.0,30.25,30.25,5864,30.75,31.0,30.25,30.25,5864,0.0,1.0
2022-10-03,30.8,31.0,30.75,30.75,16616,30.8,31.0,30.75,30.75,16616,0.0,1.0
2022-10-04,30.8,30.8,30.0,30.05,102400,30.8,30.8,30.0,30.05,102400,0.0,1.0
2022-10-05,30.8,30.8,30.8,30.8,21,30.8,30.8,30.8,30.8,21,0.0,1.0
2022-10-06,30.8,30.8,30.8,30.8,0,30.8,30.8,30.8,30.8,0,0.0,1.0
2022-10-07,30.8,30.8,30.8,30.8,16,30.8,30.8,30.8,30.8,16,0.0,1.0
2022-10-10,30.8,30.8,30.8,30.8,0,30.8,30.8,30.8,30.8,0,0.0,1.0
2022-10-11,30.8,30.8,30.8,30.8,0,30.8,30.8,30.8,30.8,0,0.0,1.0
2022-10-12,30.8,30.8,30.8,30.8,144,30.8,30.8,30.8,30.8,144,0.0,1.0
2022-10-13,31.0,31.0,30.65,30.7,7600,31.0,31.0,30.65,30.7,7600,0.0,1.0
2022-10-14,30.75,30.75,30.75,30.75,100,30.75,30.75,30.75,30.75,100,0.0,1.0
2022-10-17,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2022-10-18,31.0,31.3,30.77,30.85,13258,31.0,31.3,30.77,30.85,13258,0.0,1.0
2022-10-19,33.0,33.0,31.45,31.45,11900,33.0,33.0,31.45,31.45,11900,0.0,1.0
2022-10-20,32.99,32.99,32.0,32.0,250,32.99,32.99,32.0,32.0,250,0.0,1.0
2022-10-21,31.75,32.99,31.75,31.75,21158,31.75,32.99,31.75,31.75,21158,0.0,1.0
2022-10-24,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2022-10-25,31.75,31.85,31.15,31.85,3200,31.75,31.85,31.15,31.85,3200,0.0,1.0
2022-10-26,31.7,31.7,31.35,31.35,600,31.7,31.7,31.35,31.35,600,0.0,1.0
2022-10-27,31.7,31.7,31.7,31.7,0,31.7,31.7,31.7,31.7,0,0.0,1.0
2022-10-28,32.75,33.0,31.6,31.6,13566,32.75,33.0,31.6,31.6,13566,0.0,1.0
2022-10-31,32.4,32.94,32.25,32.5,1924,32.4,32.94,32.25,32.5,1924,0.0,1.0
2022-11-01,32.4,32.4,32.4,32.4,0,32.4,32.4,32.4,32.4,0,0.0,1.0
2022-11-02,33.2,33.2,32.95,32.95,2398,33.2,33.2,32.95,32.95,2398,0.0,1.0
2022-11-03,34.0,34.0,33.2,33.2,6475,34.0,34.0,33.2,33.2,6475,0.0,1.0
2022-11-04,33.5,33.9999,33.0,33.9999,2222,33.5,33.9999,33.0,33.9999,2222,0.0,1.0
2022-11-07,34.99,35.0,33.5,33.5,6309,34.99,35.0,33.5,33.5,6309,0.0,1.0
2022-11-08,34.99,34.99,34.94,34.94,500,34.99,34.99,34.94,34.94,500,0.0,1.0
2022-11-09,34.4,35.0,34.05,34.51,13571,34.4,35.0,34.05,34.51,13571,0.0,1.0
2022-11-10,35.0,35.0,34.25,34.25,15289,35.0,35.0,34.25,34.25,15289,0.0,1.0
2022-11-11,34.55,34.9,34.25,34.25,3221,34.55,34.9,34.25,34.25,3221,0.0,1.0
2022-11-14,34.55,34.55,34.55,34.55,3600,34.55,34.55,34.55,34.55,3600,0.0,1.0
2022-11-15,34.9,35.5,34.56,34.75,15364,34.9,35.5,34.56,34.75,15364,0.0,1.0
2022-11-16,34.75,34.75,34.75,34.75,4594,34.75,34.75,34.75,34.75,4594,0.0,1.0
2022-11-17,34.75,35.0,34.65,35.0,9705,34.75,35.0,34.65,35.0,9705,0.0,1.0
2022-11-18,36.0,36.0,36.0,36.0,104,36.0,36.0,36.0,36.0,104,0.0,1.0
2022-11-21,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
2022-11-22,38.0,38.0,36.0,36.5,6300,38.0,38.0,36.0,36.5,6300,0.0,1.0
2022-11-23,38.0,38.0,38.0,38.0,5000,38.0,38.0,38.0,38.0,5000,0.0,1.0
2022-11-25,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2022-11-28,36.5,36.5,35.0101,36.0,2000,36.5,36.5,35.0101,36.0,2000,0.0,1.0
2022-11-29,36.5,36.5,36.5,36.5,200,36.5,36.5,36.5,36.5,200,0.0,1.0
2022-11-30,36.5,36.5,36.5,36.5,294,36.5,36.5,36.5,36.5,294,0.0,1.0
2022-12-01,36.5,36.5,36.5,36.5,100,36.5,36.5,36.5,36.5,100,0.0,1.0
2022-12-02,36.5,36.5,36.5,36.5,54404,36.5,36.5,36.5,36.5,54404,0.0,1.0
2022-12-05,36.5,36.5,36.5,36.5,0,36.5,36.5,36.5,36.5,0,0.0,1.0
2022-12-06,36.5,36.5,36.5,36.5,195,36.5,36.5,36.5,36.5,195,0.0,1.0
2022-12-07,36.5,36.5,36.5,36.5,0,36.5,36.5,36.5,36.5,0,0.0,1.0
2022-12-08,36.25,36.25,36.25,36.25,229,36.25,36.25,36.25,36.25,229,0.0,1.0
2022-12-09,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
2022-12-12,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
2022-12-13,36.5,36.5,36.1001,36.25,1379,36.5,36.5,36.1001,36.25,1379,0.0,1.0
2022-12-14,36.1,36.1,36.1,36.1,2088,36.1,36.1,36.1,36.1,2088,0.0,1.0
2022-12-15,35.75,36.1,35.75,36.1,1826,35.75,36.1,35.75,36.1,1826,0.0,1.0
2022-12-16,35.75,35.75,35.75,35.75,0,35.75,35.75,35.75,35.75,0,0.0,1.0
2022-12-19,35.75,35.75,35.75,35.75,0,35.75,35.75,35.75,35.75,0,0.0,1.0
2022-12-20,35.75,35.75,35.75,35.75,0,35.75,35.75,35.75,35.75,0,0.0,1.0
2022-12-21,36.1,36.1,36.1,36.1,561,36.1,36.1,36.1,36.1,561,0.0,1.0
2022-12-22,35.85,35.85,35.85,35.85,100,35.85,35.85,35.85,35.85,100,0.0,1.0
2022-12-23,35.85,35.85,35.85,35.85,0,35.85,35.85,35.85,35.85,0,0.0,1.0
2022-12-27,35.85,35.85,35.85,35.85,1,35.85,35.85,35.85,35.85,1,0.0,1.0
2022-12-28,35.85,35.85,35.85,35.85,0,35.85,35.85,35.85,35.85,0,0.0,1.0
2022-12-29,35.85,35.85,35.85,35.85,0,35.85,35.85,35.85,35.85,0,0.0,1.0
2022-12-30,36.45,36.45,36.45,36.45,110,36.45,36.45,36.45,36.45,110,0.0,1.0
2023-01-03,36.45,36.45,36.45,36.45,0,36.45,36.45,36.45,36.45,0,0.0,1.0
2023-01-04,36.06,36.06,36.01,36.01,5144,36.06,36.06,36.01,36.01,5144,0.0,1.0
2023-01-05,36.01,36.01,36.01,36.01,300,36.01,36.01,36.01,36.01,300,0.0,1.0
2023-01-06,35.91,36.01,35.91,36.0,2553,35.91,36.01,35.91,36.0,2553,0.0,1.0
2023-01-09,35.91,35.91,35.91,35.91,0,35.91,35.91,35.91,35.91,0,0.0,1.0
2023-01-10,35.95,35.95,34.35,34.35,218104,35.95,35.95,34.35,34.35,218104,0.0,1.0
2023-01-11,35.5,35.51,35.5,35.51,5388,35.5,35.51,35.5,35.51,5388,0.0,1.0
2023-01-12,35.45,35.45,34.25,35.45,6010,35.45,35.45,34.25,35.45,6010,0.0,1.0
2023-01-13,35.0,35.0,35.0,35.0,200,35.0,35.0,35.0,35.0,200,0.0,1.0
2023-01-17,34.75,35.0,34.75,35.0,2886,34.75,35.0,34.75,35.0,2886,0.0,1.0
2023-01-18,34.75,34.75,34.75,34.75,15,34.75,34.75,34.75,34.75,15,0.0,1.0
2023-01-19,34.5,34.75,34.5,34.75,1100,34.5,34.75,34.5,34.75,1100,0.0,1.0
2023-01-20,34.25,34.25,34.25,34.25,9443,34.25,34.25,34.25,34.25,9443,0.0,1.0
2023-01-23,34.25,34.25,34.25,34.25,11,34.25,34.25,34.25,34.25,11,0.0,1.0
2023-01-24,34.03,34.25,34.0,34.25,4490,34.03,34.25,34.0,34.25,4490,0.0,1.0
2023-01-25,33.91,34.0,33.9,34.0,1900,33.91,34.0,33.9,34.0,1900,0.0,1.0
2023-01-26,33.65,33.9,33.25,33.9,31763,33.65,33.9,33.25,33.9,31763,0.0,1.0
2023-01-27,33.65,33.65,33.65,33.65,0,33.65,33.65,33.65,33.65,0,0.0,1.0
2023-01-30,33.75,33.75,33.75,33.75,100,33.75,33.75,33.75,33.75,100,0.0,1.0
2023-01-31,33.7,33.75,33.65,33.65,5678,33.7,33.75,33.65,33.65,5678,0.0,1.0
2023-02-01,33.7,33.7,33.7,33.7,0,33.7,33.7,33.7,33.7,0,0.0,1.0
2023-02-02,33.7,33.7,33.7,33.7,5678,33.7,33.7,33.7,33.7,5678,0.0,1.0
2023-02-03,34.5,34.5,34.5,34.5,361,34.5,34.5,34.5,34.5,361,0.0,1.0
2023-02-06,34.5,34.5,34.5,34.5,0,34.5,34.5,34.5,34.5,0,0.0,1.0
2023-02-07,34.0,34.25,34.0,34.25,1539,34.0,34.25,34.0,34.25,1539,0.0,1.0
2023-02-08,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2023-02-09,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2023-02-10,34.25,34.25,34.05,34.05,8690,34.25,34.25,34.05,34.05,8690,0.0,1.0
2023-02-13,34.0,34.0,34.0,34.0,302,34.0,34.0,34.0,34.0,302,0.0,1.0
2023-02-14,34.05,34.06,34.02,34.05,5132,34.05,34.06,34.02,34.05,5132,0.0,1.0
2023-02-15,34.05,34.05,34.05,34.05,0,34.05,34.05,34.05,34.05,0,0.0,1.0
2023-02-16,34.05,34.05,34.0125,34.05,12631,34.05,34.05,34.0125,34.05,12631,0.0,1.0
2023-02-17,34.0,34.025,34.0,34.0,3400,34.0,34.025,34.0,34.0,3400,0.0,1.0
2023-02-21,33.85,34.0,33.85,34.0,3315,33.85,34.0,33.85,34.0,3315,0.0,1.0
2023-02-22,33.7,33.85,33.7,33.85,6502,33.7,33.85,33.7,33.85,6502,0.0,1.0
2023-02-23,33.7,33.7,33.7,33.7,2680,33.7,33.7,33.7,33.7,2680,0.0,1.0
2023-02-24,33.7,33.7,33.7,33.7,0,33.7,33.7,33.7,33.7,0,0.0,1.0
2023-02-27,33.7,33.7,33.7,33.7,0,33.7,33.7,33.7,33.7,0,0.0,1.0
2023-02-28,33.15,33.51,33.15,33.46,31925,33.15,33.51,33.15,33.46,31925,0.0,1.0
2023-03-01,33.15,33.15,33.15,33.15,1520,33.15,33.15,33.15,33.15,1520,0.0,1.0
2023-03-02,33.15,33.15,33.15,33.15,2400,33.15,33.15,33.15,33.15,2400,0.0,1.0
2023-03-03,33.15,33.15,33.15,33.15,0,33.15,33.15,33.15,33.15,0,0.0,1.0
2023-03-06,32.9,33.35,32.9,33.15,12975,32.9,33.35,32.9,33.15,12975,0.0,1.0
2023-03-07,32.85,32.9,32.85,32.9,3306,32.85,32.9,32.85,32.9,3306,0.0,1.0
2023-03-08,32.85,32.85,32.85,32.85,23,32.85,32.85,32.85,32.85,23,0.0,1.0
2023-03-09,32.25,32.8,32.25,32.8,5362,32.25,32.8,32.25,32.8,5362,0.0,1.0
2023-03-10,32.0,32.0,32.0,32.0,100,32.0,32.0,32.0,32.0,100,0.0,1.0
2023-03-13,30.0,31.2,30.0,31.2,601,30.0,31.2,30.0,31.2,601,0.0,1.0
2023-03-14,30.0,30.0,30.0,30.0,73,30.0,30.0,30.0,30.0,73,0.0,1.0
2023-03-15,29.9,29.9,27.63,29.0,735,29.9,29.9,27.63,29.0,735,0.0,1.0
2023-03-16,29.9,29.9,29.9,29.9,0,29.9,29.9,29.9,29.9,0,0.0,1.0
2023-03-17,29.9,29.9,29.9,29.9,100,29.9,29.9,29.9,29.9,100,0.0,1.0
2023-03-20,29.9,29.9,29.9,29.9,0,29.9,29.9,29.9,29.9,0,0.0,1.0
2023-03-21,29.5,29.5,28.5,29.0,415,29.5,29.5,28.5,29.0,415,0.0,1.0
2023-03-22,29.5,29.5,29.5,29.5,100,29.5,29.5,29.5,29.5,100,0.0,1.0
2023-03-23,29.5,29.5,28.51,28.51,1144,29.5,29.5,28.51,28.51,1144,0.0,1.0
2023-03-24,28.2,28.51,27.77,28.51,2170,28.2,28.51,27.77,28.51,2170,0.0,1.0
2023-03-27,28.2,28.2,28.2,28.2,150,28.2,28.2,28.2,28.2,150,0.0,1.0
2023-03-28,27.77,27.77,27.77,27.77,500,27.77,27.77,27.77,27.77,500,0.0,1.0
2023-03-29,28.0,28.0,28.0,28.0,100,28.0,28.0,28.0,28.0,100,0.0,1.0
2023-03-30,27.01,27.5,27.01,27.5,1888,27.01,27.5,27.01,27.5,1888,0.0,1.0
2023-03-31,28.0,28.0,28.0,28.0,100,28.0,28.0,28.0,28.0,100,0.0,1.0
2023-04-03,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2023-04-04,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2023-04-05,28.0,28.0,28.0,28.0,90,28.0,28.0,28.0,28.0,90,0.0,1.0
2023-04-06,28.25,28.25,28.0,28.0,400,28.25,28.25,28.0,28.0,400,0.0,1.0
2023-04-10,27.5,27.5,27.5,27.5,470,27.5,27.5,27.5,27.5,470,0.0,1.0
2023-04-11,27.0,27.0,27.0,27.0,100,27.0,27.0,27.0,27.0,100,0.0,1.0
2023-04-12,26.0,26.1,26.0,26.1,9987,26.0,26.1,26.0,26.1,9987,0.0,1.0
2023-04-13,27.25,27.25,25.5,26.25,49928,27.25,27.25,25.5,26.25,49928,0.0,1.0
2023-04-14,27.25,27.25,27.25,27.25,2750,27.25,27.25,27.25,27.25,2750,0.0,1.0
2023-04-17,28.0,28.0,27.99,27.99,200,28.0,28.0,27.99,27.99,200,0.0,1.0
2023-04-18,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2023-04-19,28.25,28.25,28.25,28.25,100,28.25,28.25,28.25,28.25,100,0.0,1.0
2023-04-20,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2023-04-21,28.5,28.5,27.5,27.5,2251,28.5,28.5,27.5,27.5,2251,0.0,1.0
2023-04-24,28.5,28.5,27.75,27.75,1000,28.5,28.5,27.75,27.75,1000,0.0,1.0
2023-04-25,27.75,27.75,25.505,27.75,16640,27.75,27.75,25.505,27.75,16640,0.0,1.0
2023-04-26,27.75,27.75,27.75,27.75,0,27.75,27.75,27.75,27.75,0,0.0,1.0
2023-04-27,27.25,27.25,27.2,27.2,10442,27.25,27.25,27.2,27.2,10442,0.0,1.0
2023-04-28,27.15,27.15,27.15,27.15,420,27.15,27.15,27.15,27.15,420,0.0,1.0
2023-05-01,27.66,27.66,27.5,27.5,550,27.66,27.66,27.5,27.5,550,0.0,1.0
2023-05-02,26.7,27.25,26.7,27.25,2620,26.7,27.25,26.7,27.25,2620,0.0,1.0
2023-05-03,27.0,27.0,27.0,27.0,100,27.0,27.0,27.0,27.0,100,0.0,1.0
2023-05-04,25.0,26.25,23.0,26.25,4802,25.0,26.25,23.0,26.25,4802,0.0,1.0
2023-05-05,26.0,26.0,26.0,26.0,100,26.0,26.0,26.0,26.0,100,0.0,1.0
2023-05-08,26.5,26.99,26.5,26.99,1146,26.5,26.99,26.5,26.99,1146,0.0,1.0
2023-05-09,26.99,26.99,25.25,26.3,1144,26.99,26.99,25.25,26.3,1144,0.0,1.0
2023-05-10,26.99,26.99,26.99,26.99,0,26.99,26.99,26.99,26.99,0,0.0,1.0
2023-05-11,26.99,26.99,26.99,26.99,0,26.99,26.99,26.99,26.99,0,0.0,1.0
2023-05-12,26.99,26.99,26.99,26.99,0,26.99,26.99,26.99,26.99,0,0.0,1.0
2023-05-15,26.99,26.99,26.99,26.99,100,26.99,26.99,26.99,26.99,100,0.0,1.0
2023-05-16,26.99,26.99,26.99,26.99,0,26.99,26.99,26.99,26.99,0,0.0,1.0
2023-05-17,26.99,26.99,26.99,26.99,0,26.99,26.99,26.99,26.99,0,0.0,1.0
2023-05-18,26.0,26.5,25.0,26.5,931,26.0,26.5,25.0,26.5,931,0.0,1.0
2023-05-19,25.0,26.0,25.0,25.0,1388,25.0,26.0,25.0,25.0,1388,0.0,1.0
2023-05-22,25.77,25.77,25.77,25.77,100,25.77,25.77,25.77,25.77,100,0.0,1.0
2023-05-23,25.15,26.0,25.0,25.0,10821,25.15,26.0,25.0,25.0,10821,0.0,1.0
2023-05-24,25.15,25.15,25.15,25.15,2552,25.15,25.15,25.15,25.15,2552,0.0,1.0
2023-05-25,25.15,25.15,25.15,25.15,5,25.15,25.15,25.15,25.15,5,0.0,1.0
2023-05-26,25.15,25.15,25.15,25.15,0,25.15,25.15,25.15,25.15,0,0.0,1.0
2023-05-30,24.75,25.16,24.75,25.11,3056,24.75,25.16,24.75,25.11,3056,0.0,1.0
2023-05-31,26.0,26.0,26.0,26.0,500,26.0,26.0,26.0,26.0,500,0.0,1.0
2023-06-01,25.22,25.25,24.9,25.25,51800,25.22,25.25,24.9,25.25,51800,0.0,1.0
2023-06-02,25.25,25.25,24.95,24.95,900,25.25,25.25,24.95,24.95,900,0.0,1.0
2023-06-05,25.25,25.25,25.25,25.25,0,25.25,25.25,25.25,25.25,0,0.0,1.0
2023-06-06,25.5,26.0,24.75,24.75,6645,25.5,26.0,24.75,24.75,6645,0.0,1.0
2023-06-07,25.5,25.5,25.5,25.5,0,25.5,25.5,25.5,25.5,0,0.0,1.0
2023-06-08,25.5,25.5,25.5,25.5,252,25.5,25.5,25.5,25.5,252,0.0,1.0
2023-06-09,25.5,25.5,25.5,25.5,0,25.5,25.5,25.5,25.5,0,0.0,1.0
2023-06-12,25.0,25.5,25.0,25.5,200,25.0,25.5,25.0,25.5,200,0.0,1.0
2023-06-13,26.0,26.0,24.8,25.0,340,26.0,26.0,24.8,25.0,340,0.0,1.0
2023-06-14,25.25,25.25,25.25,25.25,376,25.25,25.25,25.25,25.25,376,0.0,1.0
2023-06-15,25.0,25.3,25.0,25.3,4067,25.0,25.3,25.0,25.3,4067,0.0,1.0
2023-06-16,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2023-06-20,25.0,25.0,25.0,25.0,631,25.0,25.0,25.0,25.0,631,0.0,1.0
2023-06-21,24.7601,25.0101,24.7601,25.0101,1025,24.7601,25.0101,24.7601,25.0101,1025,0.0,1.0
2023-06-22,25.0,25.0,25.0,25.0,100,25.0,25.0,25.0,25.0,100,0.0,1.0
2023-06-23,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2023-06-26,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2023-06-27,25.5,25.5,25.5,25.5,500,25.5,25.5,25.5,25.5,500,0.0,1.0
2023-06-28,25.1,25.1,25.1,25.1,2100,25.1,25.1,25.1,25.1,2100,0.0,1.0
2023-06-29,25.0001,25.15,25.0,25.15,15915,25.0001,25.15,25.0,25.15,15915,0.0,1.0
2023-06-30,25.49,25.49,25.0,25.0,6100,25.49,25.49,25.0,25.0,6100,0.0,1.0
2023-07-03,25.49,25.49,25.49,25.49,0,25.49,25.49,25.49,25.49,0,0.0,1.0
2023-07-05,25.49,25.49,25.49,25.49,3,25.49,25.49,25.49,25.49,3,0.0,1.0
2023-07-06,24.95,25.1,24.95,25.1,41508,24.95,25.1,24.95,25.1,41508,0.0,1.0
2023-07-07,25.0,25.0,25.0,25.0,22116,25.0,25.0,25.0,25.0,22116,0.0,1.0
2023-07-10,25.05,25.05,25.05,25.05,320,25.05,25.05,25.05,25.05,320,0.0,1.0
2023-07-11,25.94,25.94,25.94,25.94,100,25.94,25.94,25.94,25.94,100,0.0,1.0
2023-07-12,25.94,25.94,25.94,25.94,0,25.94,25.94,25.94,25.94,0,0.0,1.0
2023-07-13,25.94,25.94,25.94,25.94,0,25.94,25.94,25.94,25.94,0,0.0,1.0
2023-07-14,25.4,25.4,25.4,25.4,400,25.4,25.4,25.4,25.4,400,0.0,1.0
2023-07-17,25.6,25.6,25.6,25.6,431,25.6,25.6,25.6,25.6,431,0.0,1.0
2023-07-18,26.0,26.0,25.99,25.99,500,26.0,26.0,25.99,25.99,500,0.0,1.0
2023-07-19,27.25,27.25,27.25,27.25,10000,27.25,27.25,27.25,27.25,10000,0.0,1.0
2023-07-20,27.25,27.25,27.25,27.25,0,27.25,27.25,27.25,27.25,0,0.0,1.0
2023-07-21,28.25,28.25,27.1054,27.1601,3621,28.25,28.25,27.1054,27.1601,3621,0.0,1.0
2023-07-24,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2023-07-25,28.4,28.4,27.9125,28.2,1600,28.4,28.4,27.9125,28.2,1600,0.0,1.0
2023-07-26,28.4,28.4,28.25,28.25,5936,28.4,28.4,28.25,28.25,5936,0.0,1.0
2023-07-27,28.4,28.4,28.4,28.4,0,28.4,28.4,28.4,28.4,0,0.0,1.0
2023-07-28,29.0,29.01,28.75,28.75,1500,29.0,29.01,28.75,28.75,1500,0.0,1.0
2023-07-31,29.2,29.2,29.05,29.06,3295,29.2,29.2,29.05,29.06,3295,0.0,1.0
2023-08-01,29.25,29.25,29.05,29.06,660,29.25,29.25,29.05,29.06,660,0.0,1.0
2023-08-02,29.12,29.12,29.1,29.1,220,29.12,29.12,29.1,29.1,220,0.0,1.0
2023-08-03,29.25,29.25,29.1,29.1,10136,29.25,29.25,29.1,29.1,10136,0.0,1.0
2023-08-04,29.2,29.2,29.2,29.2,1000,29.2,29.2,29.2,29.2,1000,0.0,1.0
2023-08-07,29.5,29.5,29.5,29.5,100,29.5,29.5,29.5,29.5,100,0.0,1.0
2023-08-08,29.27,29.3,29.25,29.25,20700,29.27,29.3,29.25,29.25,20700,0.0,1.0
2023-08-09,29.27,29.27,29.27,29.27,83,29.27,29.27,29.27,29.27,83,0.0,1.0
2023-08-10,29.27,29.27,29.27,29.27,21,29.27,29.27,29.27,29.27,21,0.0,1.0
2023-08-11,29.35,29.35,29.35,29.35,700,29.35,29.35,29.35,29.35,700,0.0,1.0
2023-08-14,30.0,30.0,30.0,30.0,1200,30.0,30.0,30.0,30.0,1200,0.0,1.0
2023-08-15,29.35,29.35,29.35,29.35,190,29.35,29.35,29.35,29.35,190,0.0,1.0
2023-08-16,29.36,29.36,29.36,29.36,101,29.36,29.36,29.36,29.36,101,0.0,1.0
2023-08-17,29.36,29.36,29.36,29.36,0,29.36,29.36,29.36,29.36,0,0.0,1.0
2023-08-18,29.4,29.4,29.4,29.4,3104,29.4,29.4,29.4,29.4,3104,0.0,1.0
2023-08-21,29.4,29.47,29.4,29.47,301,29.4,29.47,29.4,29.47,301,0.0,1.0
2023-08-22,29.45,29.45,29.4,29.4,451,29.45,29.45,29.4,29.4,451,0.0,1.0
2023-08-23,29.5,29.5,29.25,29.4,15648,29.5,29.5,29.25,29.4,15648,0.0,1.0
2023-08-24,29.45,29.45,29.05,29.25,49992,29.45,29.45,29.05,29.25,49992,0.0,1.0
2023-08-25,29.45,29.45,29.45,29.45,0,29.45,29.45,29.45,29.45,0,0.0,1.0
2023-08-28,29.45,29.45,29.45,29.45,0,29.45,29.45,29.45,29.45,0,0.0,1.0
2023-08-29,29.45,29.45,29.45,29.45,99,29.45,29.45,29.45,29.45,99,0.0,1.0
2023-08-30,29.45,29.45,29.3,29.3,1310,29.45,29.45,29.3,29.3,1310,0.0,1.0
2023-08-31,29.45,29.45,29.45,29.45,0,29.45,29.45,29.45,29.45,0,0.0,1.0
2023-09-01,30.0,30.0,29.4,29.4,19800,30.0,30.0,29.4,29.4,19800,0.0,1.0
2023-09-05,29.75,29.8,29.01,29.6,9363,29.75,29.8,29.01,29.6,9363,0.0,1.0
2023-09-06,29.75,29.75,29.75,29.75,32,29.75,29.75,29.75,29.75,32,0.0,1.0
2023-09-07,29.75,29.75,29.75,29.75,0,29.75,29.75,29.75,29.75,0,0.0,1.0
2023-09-08,29.75,29.75,29.5,29.5,22600,29.75,29.75,29.5,29.5,22600,0.0,1.0
2023-09-11,29.75,29.75,29.75,29.75,0,29.75,29.75,29.75,29.75,0,0.0,1.0
2023-09-12,29.75,29.75,29.5,29.5,18200,29.75,29.75,29.5,29.5,18200,0.0,1.0
2023-09-13,29.65,29.75,29.65,29.75,3500,29.65,29.75,29.65,29.75,3500,0.0,1.0
2023-09-14,29.5,29.5,29.45,29.45,7255,29.5,29.5,29.45,29.45,7255,0.0,1.0
2023-09-15,29.65,29.65,29.45,29.5,5450,29.65,29.65,29.45,29.5,5450,0.0,1.0
2023-09-18,29.65,29.65,29.65,29.65,0,29.65,29.65,29.65,29.65,0,0.0,1.0
2023-09-19,29.65,29.65,29.65,29.65,0,29.65,29.65,29.65,29.65,0,0.0,1.0
2023-09-20,29.5,29.65,29.1,29.5,6450,29.5,29.65,29.1,29.5,6450,0.0,1.0
2023-09-21,29.45,29.48,29.3,29.4375,5491,29.45,29.48,29.3,29.4375,5491,0.0,1.0
2023-09-22,29.45,29.45,29.45,29.45,0,29.45,29.45,29.45,29.45,0,0.0,1.0
2023-09-25,29.3,29.3,29.05,29.3,24315,29.3,29.3,29.05,29.3,24315,0.0,1.0
2023-09-26,29.0,29.32,29.0,29.05,41340,29.0,29.32,29.0,29.05,41340,0.0,1.0
2023-09-27,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2023-09-28,29.05,29.05,28.96,28.96,1400,29.05,29.05,28.96,28.96,1400,0.0,1.0
2023-09-29,29.2,29.2,28.99,29.05,2900,29.2,29.2,28.99,29.05,2900,0.0,1.0
2023-10-02,29.2,29.2,29.2,29.2,0,29.2,29.2,29.2,29.2,0,0.0,1.0
2023-10-03,28.96,29.0,28.96,29.0,300,28.96,29.0,28.96,29.0,300,0.0,1.0
2023-10-04,28.99,28.99,28.7,28.96,950,28.99,28.99,28.7,28.96,950,0.0,1.0
2023-10-05,28.99,28.99,28.8,28.8,5454,28.99,28.99,28.8,28.8,5454,0.0,1.0
2023-10-06,28.99,28.99,28.99,28.99,0,28.99,28.99,28.99,28.99,0,0.0,1.0
2023-10-09,29.0,29.0,28.8,28.8,2940,29.0,29.0,28.8,28.8,2940,0.0,1.0
2023-10-10,29.175,29.2,29.0,29.0,1432,29.175,29.2,29.0,29.0,1432,0.0,1.0
2023-10-11,29.175,29.175,29.175,29.175,81,29.175,29.175,29.175,29.175,81,0.0,1.0
2023-10-12,29.25,29.25,29.2,29.2,6100,29.25,29.25,29.2,29.2,6100,0.0,1.0
2023-10-13,29.25,29.25,29.1,29.1,3191,29.25,29.25,29.1,29.1,3191,0.0,1.0
2023-10-16,29.25,29.25,29.25,29.25,7285,29.25,29.25,29.25,29.25,7285,0.0,1.0
2023-10-17,29.4,29.4,29.25,29.25,16589,29.4,29.4,29.25,29.25,16589,0.0,1.0
2023-10-18,29.4,29.4,29.4,29.4,0,29.4,29.4,29.4,29.4,0,0.0,1.0
2023-10-19,29.35,29.35,29.25,29.25,640,29.35,29.35,29.25,29.25,640,0.0,1.0
2023-10-20,29.4,29.4,29.25,29.25,2995,29.4,29.4,29.25,29.25,2995,0.0,1.0
2023-10-23,29.34,29.34,29.25,29.25,1100,29.34,29.34,29.25,29.25,1100,0.0,1.0
2023-10-24,29.34,29.34,29.34,29.34,0,29.34,29.34,29.34,29.34,0,0.0,1.0
2023-10-25,29.35,29.35,29.1,29.1,900,29.35,29.35,29.1,29.1,900,0.0,1.0
2023-10-26,29.35,29.35,29.15,29.15,6118,29.35,29.35,29.15,29.15,6118,0.0,1.0
2023-10-27,29.35,29.35,29.35,29.35,0,29.35,29.35,29.35,29.35,0,0.0,1.0
2023-10-30,29.75,29.75,29.33,29.35,16131,29.75,29.75,29.33,29.35,16131,0.0,1.0
2023-10-31,29.7,29.9,29.55,29.6,2377,29.7,29.9,29.55,29.6,2377,0.0,1.0
2023-11-01,29.9,29.9,29.9,29.9,100,29.9,29.9,29.9,29.9,100,0.0,1.0
2023-11-02,30.0,30.5,29.9,29.9,19595,30.0,30.5,29.9,29.9,19595,0.0,1.0
2023-11-03,30.5,30.5,30.0,30.0,373,30.5,30.5,30.0,30.0,373,0.0,1.0
2023-11-06,30.3,30.5,29.6,30.3,11870,30.3,30.5,29.6,30.3,11870,0.0,1.0
2023-11-07,30.49,30.49,30.0,30.0,3349,30.49,30.49,30.0,30.0,3349,0.0,1.0
2023-11-08,30.3,30.45,30.3,30.3,6563,30.3,30.45,30.3,30.3,6563,0.0,1.0
2023-11-09,30.3,30.3,30.3,30.3,6000,30.3,30.3,30.3,30.3,6000,0.0,1.0
2023-11-10,30.3,30.5,30.3,30.3,1390,30.3,30.5,30.3,30.3,1390,0.0,1.0
2023-11-13,30.3,30.3,30.0,30.1,9600,30.3,30.3,30.0,30.1,9600,0.0,1.0
2023-11-14,32.0,32.0,29.51,29.51,3558,32.0,32.0,29.51,29.51,3558,0.0,1.0
2023-11-15,32.0,32.0,32.0,32.0,25,32.0,32.0,32.0,32.0,25,0.0,1.0
2023-11-16,31.99,31.99,31.0,31.0,3100,31.99,31.99,31.0,31.0,3100,0.0,1.0
2023-11-17,31.99,31.99,31.99,31.99,67,31.99,31.99,31.99,31.99,67,0.0,1.0
2023-11-20,31.49,31.49,31.0,31.147,1117,31.49,31.49,31.0,31.147,1117,0.0,1.0
2023-11-21,32.0,32.0,31.0,31.0,971,32.0,32.0,31.0,31.0,971,0.0,1.0
2023-11-22,31.6,31.6,31.25,31.25,8167,31.6,31.6,31.25,31.25,8167,0.0,1.0
2023-11-24,31.6,31.6,31.6,31.6,0,31.6,31.6,31.6,31.6,0,0.0,1.0
2023-11-27,32.5,32.5,31.75,31.75,300,32.5,32.5,31.75,31.75,300,0.0,1.0
2023-11-28,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2023-11-29,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2023-11-30,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2023-12-01,32.5,32.5,31.5,31.6,5474,32.5,32.5,31.5,31.6,5474,0.0,1.0
2023-12-04,32.5,32.5,31.81,31.81,1244,32.5,32.5,31.81,31.81,1244,0.0,1.0
2023-12-05,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2023-12-06,32.5,32.5,32.4,32.4,1244,32.5,32.5,32.4,32.4,1244,0.0,1.0
2023-12-07,32.5,32.5,32.5,32.5,142,32.5,32.5,32.5,32.5,142,0.0,1.0
2023-12-08,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2023-12-11,32.5,32.5,32.31,32.31,10500,32.5,32.5,32.31,32.31,10500,0.0,1.0
2023-12-12,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2023-12-13,33.0,33.0,32.1,32.1,1808,33.0,33.0,32.1,32.1,1808,0.0,1.0
2023-12-14,34.0,34.0,33.25,33.25,13215,34.0,34.0,33.25,33.25,13215,0.0,1.0
2023-12-15,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2023-12-18,33.99,33.99,33.6,33.6,9441,33.99,33.99,33.6,33.6,9441,0.0,1.0
2023-12-19,33.75,33.75,33.5,33.6,8201,33.75,33.75,33.5,33.6,8201,0.0,1.0
2023-12-20,33.99,33.99,33.99,33.99,100,33.99,33.99,33.99,33.99,100,0.0,1.0
2023-12-21,33.99,33.99,33.99,33.99,0,33.99,33.99,33.99,33.99,0,0.0,1.0
2023-12-22,33.84,34.0,33.55,33.7,23700,33.84,34.0,33.55,33.7,23700,0.0,1.0
2023-12-26,33.95,34.0,33.65,33.66,21407,33.95,34.0,33.65,33.66,21407,0.0,1.0
2023-12-27,34.0,34.0,33.75,34.0,9767,34.0,34.0,33.75,34.0,9767,0.0,1.0
2023-12-28,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2023-12-29,34.0,34.0,34.0,34.0,10,34.0,34.0,34.0,34.0,10,0.0,1.0
2024-01-02,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2024-01-03,34.0,34.0,34.0,34.0,18,34.0,34.0,34.0,34.0,18,0.0,1.0
2024-01-04,34.0,34.0,33.65,33.66,577,34.0,34.0,33.65,33.66,577,0.0,1.0
2024-01-05,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2024-01-08,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2024-01-09,34.0,34.0,33.75,33.75,4825,34.0,34.0,33.75,33.75,4825,0.0,1.0
2024-01-10,33.9,33.9,33.5,33.5,12497,33.9,33.9,33.5,33.5,12497,0.0,1.0
2024-01-11,33.9,33.9,33.9,33.9,42,33.9,33.9,33.9,33.9,42,0.0,1.0
2024-01-12,33.75,33.9,33.0,33.5,17366,33.75,33.9,33.0,33.5,17366,0.0,1.0
2024-01-16,35.3,35.5,33.0,33.1,222370,35.3,35.5,33.0,33.1,222370,0.0,1.0
2024-01-17,35.35,35.5,35.11,35.3,18229,35.35,35.5,35.11,35.3,18229,0.0,1.0
2024-01-18,35.25,35.35,35.11,35.35,761,35.25,35.35,35.11,35.35,761,0.0,1.0
2024-01-19,35.25,35.25,35.09,35.25,17664,35.25,35.25,35.09,35.25,17664,0.0,1.0
2024-01-22,35.4,35.4,35.0,35.2,9192,35.4,35.4,35.0,35.2,9192,0.0,1.0
2024-01-23,35.6,35.6,35.23,35.45,36857,35.6,35.6,35.23,35.45,36857,0.0,1.0
2024-01-24,36.0,36.0,35.75,35.75,4404,36.0,36.0,35.75,35.75,4404,0.0,1.0
2024-01-25,36.05,36.2,36.0,36.2,28413,36.05,36.2,36.0,36.2,28413,0.0,1.0
2024-01-26,36.0,36.2,35.75,36.0,182858,36.0,36.2,35.75,36.0,182858,0.0,1.0
2024-01-29,36.0,36.0,36.0,36.0,6751,36.0,36.0,36.0,36.0,6751,0.0,1.0
2024-01-30,36.0,36.0,35.15,35.75,8918,36.0,36.0,35.15,35.75,8918,0.0,1.0
2024-01-31,36.0,36.25,35.5,36.0,1852,36.0,36.25,35.5,36.0,1852,0.0,1.0
2024-02-01,35.25,36.0,34.15,35.5,25899,35.25,36.0,34.15,35.5,25899,0.0,1.0
2024-02-02,35.25,35.25,35.0,35.0,1479,35.25,35.25,35.0,35.0,1479,0.0,1.0
2024-02-05,35.0,35.2,34.75,35.0,8726,35.0,35.2,34.75,35.0,8726,0.0,1.0
2024-02-06,34.9,34.99,34.6,34.93,9848,34.9,34.99,34.6,34.93,9848,0.0,1.0
2024-02-07,34.75,34.75,34.25,34.5,5903,34.75,34.75,34.25,34.5,5903,0.0,1.0
2024-02-08,34.75,34.75,34.12,34.2,2489,34.75,34.75,34.12,34.2,2489,0.0,1.0
2024-02-09,34.75,34.75,34.75,34.75,125,34.75,34.75,34.75,34.75,125,0.0,1.0
2024-02-12,34.9,34.9,34.5,34.5,2147,34.9,34.9,34.5,34.5,2147,0.0,1.0
2024-02-13,34.5,34.7,34.25,34.25,502,34.5,34.7,34.25,34.25,502,0.0,1.0
2024-02-14,34.5,34.75,34.25,34.75,8612,34.5,34.75,34.25,34.75,8612,0.0,1.0
2024-02-15,35.3,35.3,34.5,34.5,3155,35.3,35.3,34.5,34.5,3155,0.0,1.0
2024-02-16,35.45,35.45,34.0,34.0,27441,35.45,35.45,34.0,34.0,27441,0.0,1.0
2024-02-20,35.5,35.5,34.5,34.5,6568,35.5,35.5,34.5,34.5,6568,0.0,1.0
2024-02-21,35.0,35.0,34.75,34.75,3350,35.0,35.0,34.75,34.75,3350,0.0,1.0
2024-02-22,35.0,35.0,35.0,35.0,87,35.0,35.0,35.0,35.0,87,0.0,1.0
2024-02-23,34.89,35.5,34.5,35.5,16762,34.89,35.5,34.5,35.5,16762,0.0,1.0
2024-02-26,34.8,36.3,34.5,36.3,15546,34.8,36.3,34.5,36.3,15546,0.0,1.0
2024-02-27,34.8,34.8,34.0,34.0,250,34.8,34.8,34.0,34.0,250,0.0,1.0
2024-02-28,34.8,34.8,34.8,34.8,0,34.8,34.8,34.8,34.8,0,0.0,1.0
2024-02-29,34.8,34.99,34.0,34.25,7691,34.8,34.99,34.0,34.25,7691,0.0,1.0
2024-03-01,34.8,34.8,34.8,34.8,0,34.8,34.8,34.8,34.8,0,0.0,1.0
2024-03-04,34.99,36.25,34.49,35.5,7528,34.99,36.25,34.49,35.5,7528,0.0,1.0
2024-03-05,35.0,35.0,34.325,34.325,1500,35.0,35.0,34.325,34.325,1500,0.0,1.0
2024-03-06,35.0,35.0,34.375,34.5,1605,35.0,35.0,34.375,34.5,1605,0.0,1.0
2024-03-07,35.9,36.24,34.5,34.5,5152,35.9,36.24,34.5,34.5,5152,0.0,1.0
2024-03-08,35.75,35.8,34.745,34.75,2500,35.75,35.8,34.745,34.75,2500,0.0,1.0
2024-03-11,35.7,35.75,34.745,34.925,12049,35.7,35.75,34.745,34.925,12049,0.0,1.0
2024-03-12,35.7,35.7,35.7,35.7,0,35.7,35.7,35.7,35.7,0,0.0,1.0
2024-03-13,35.7,35.7,35.7,35.7,0,35.7,35.7,35.7,35.7,0,0.0,1.0
2024-03-14,35.5,35.5,34.89,35.0,2576,35.5,35.5,34.89,35.0,2576,0.0,1.0
2024-03-15,35.5,35.5,34.91,34.91,2077,35.5,35.5,34.91,34.91,2077,0.0,1.0
2024-03-18,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
2024-03-19,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
2024-03-20,35.7,35.7,34.92,34.92,4598,35.7,35.7,34.92,34.92,4598,0.0,1.0
2024-03-21,35.75,36.1,35.0,35.0,6200,35.75,36.1,35.0,35.0,6200,0.0,1.0
2024-03-22,35.75,35.75,35.75,35.75,0,35.75,35.75,35.75,35.75,0,0.0,1.0
2024-03-25,35.75,35.75,35.75,35.75,0,35.75,35.75,35.75,35.75,0,0.0,1.0
2024-03-26,35.75,35.75,35.75,35.75,0,35.75,35.75,35.75,35.75,0,0.0,1.0
2024-03-27,35.75,35.75,35.75,35.75,0,35.75,35.75,35.75,35.75,0,0.0,1.0
2024-03-28,35.75,35.75,35.2,35.31,4171,35.75,35.75,35.2,35.31,4171,0.0,1.0
2024-04-01,35.5,35.5,35.01,35.2,5199,35.5,35.5,35.01,35.2,5199,0.0,1.0
2024-04-02,35.5,35.75,35.01,35.01,5199,35.5,35.75,35.01,35.01,5199,0.0,1.0
2024-04-03,35.75,35.75,35.75,35.75,0,35.75,35.75,35.75,35.75,0,0.0,1.0
2024-04-04,35.69,35.69,35.01,35.01,1131,35.69,35.69,35.01,35.01,1131,0.0,1.0
2024-04-05,35.69,35.7,34.8,34.8,1131,35.69,35.7,34.8,34.8,1131,0.0,1.0
2024-04-08,35.7,35.7,34.8,34.8,5332,35.7,35.7,34.8,34.8,5332,0.0,1.0
2024-04-09,35.69,35.69,35.24,35.24,2420,35.69,35.69,35.24,35.24,2420,0.0,1.0
2024-04-10,35.4,35.68,35.0,35.25,6700,35.4,35.68,35.0,35.25,6700,0.0,1.0
2024-04-11,35.2,35.665,34.51,35.01,10972,35.2,35.665,34.51,35.01,10972,0.0,1.0
2024-04-12,35.19,35.19,34.71,34.71,800,35.19,35.19,34.71,34.71,800,0.0,1.0
2024-04-15,34.99,35.19,34.72,34.72,1858,34.99,35.19,34.72,34.72,1858,0.0,1.0
2024-04-16,34.75,34.975,34.5,34.73,3113,34.75,34.975,34.5,34.73,3113,0.0,1.0
2024-04-17,34.6,34.75,34.0,34.31,10312,34.6,34.75,34.0,34.31,10312,0.0,1.0
2024-04-18,34.6,34.6,34.6,34.6,0,34.6,34.6,34.6,34.6,0,0.0,1.0
2024-04-19,34.6,34.6,34.6,34.6,0,34.6,34.6,34.6,34.6,0,0.0,1.0
2024-04-22,34.5,35.0,34.11,34.11,3100,34.5,35.0,34.11,34.11,3100,0.0,1.0
2024-04-23,34.5,34.89,34.1,34.12,3900,34.5,34.89,34.1,34.12,3900,0.0,1.0
2024-04-24,34.5,34.5,34.5,34.5,3,34.5,34.5,34.5,34.5,3,0.0,1.0
2024-04-25,35.0,35.0,34.06,34.06,657,35.0,35.0,34.06,34.06,657,0.0,1.0
2024-04-26,35.0,35.0,35.0,35.0,162,35.0,35.0,35.0,35.0,162,0.0,1.0
2024-04-29,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2024-04-30,35.0,35.0,34.5,34.5,2300,35.0,35.0,34.5,34.5,2300,0.0,1.0
2024-05-01,34.5,34.99,34.05,34.22,2115,34.5,34.99,34.05,34.22,2115,0.0,1.0
2024-05-02,34.5,34.5,34.5,34.5,1013,34.5,34.5,34.5,34.5,1013,0.0,1.0
2024-05-03,34.5,34.6,34.5,34.6,2354,34.5,34.6,34.5,34.6,2354,0.0,1.0
2024-05-06,34.5,34.68,34.05,34.26,5400,34.5,34.68,34.05,34.26,5400,0.0,1.0
2024-05-07,34.2,34.64,34.0,34.06,7332,34.2,34.64,34.0,34.06,7332,0.0,1.0
2024-05-08,34.2,34.2,33.75,34.01,7508,34.2,34.2,33.75,34.01,7508,0.0,1.0
2024-05-09,34.15,34.19,34.0,34.01,1782,34.15,34.19,34.0,34.01,1782,0.0,1.0
2024-05-10,34.0,34.0,33.81,33.81,2718,34.0,34.0,33.81,33.81,2718,0.0,1.0
2024-05-13,34.0,34.0,33.8385,33.8385,632,34.0,34.0,33.8385,33.8385,632,0.0,1.0
2024-05-14,33.75,33.9,33.75,33.81,2969,33.75,33.9,33.75,33.81,2969,0.0,1.0
2024-05-15,33.7,33.75,33.31,33.31,6059,33.7,33.75,33.31,33.31,6059,0.0,1.0
2024-05-16,33.7,33.7,33.31,33.31,7876,33.7,33.7,33.31,33.31,7876,0.0,1.0
2024-05-17,33.5,33.71,33.32,33.32,8725,33.5,33.71,33.32,33.32,8725,0.0,1.0
2024-05-20,33.5,33.65,33.32,33.33,11091,33.5,33.65,33.32,33.33,11091,0.0,1.0
2024-05-21,33.5,33.75,33.5,33.5,53641,33.5,33.75,33.5,33.5,53641,0.0,1.0
2024-05-22,33.5,33.73,33.35,33.51,8443,33.5,33.73,33.35,33.51,8443,0.0,1.0
2024-05-23,33.6,33.61,33.36,33.445,879,33.6,33.61,33.36,33.445,879,0.0,1.0
2024-05-24,33.75,33.75,33.55,33.55,2622,33.75,33.75,33.55,33.55,2622,0.0,1.0
2024-05-28,34.0,34.25,34.0,34.25,857,34.0,34.25,34.0,34.25,857,0.0,1.0
2024-05-29,33.75,33.75,33.41,33.41,1018,33.75,33.75,33.41,33.41,1018,0.0,1.0
2024-05-30,33.75,33.75,33.75,33.75,221,33.75,33.75,33.75,33.75,221,0.0,1.0
2024-05-31,33.75,34.0,33.4,34.0,7558,33.75,34.0,33.4,34.0,7558,0.0,1.0
2024-06-03,33.93,34.0,33.75,33.75,5876,33.93,34.0,33.75,33.75,5876,0.0,1.0
2024-06-04,34.0,34.0,33.75,33.75,1277,34.0,34.0,33.75,33.75,1277,0.0,1.0
2024-06-05,34.0,34.0,33.56,33.648,4822,34.0,34.0,33.56,33.648,4822,0.0,1.0
2024-06-06,34.0,34.0,33.56,33.56,435,34.0,34.0,33.56,33.56,435,0.0,1.0
2024-06-07,34.0,34.0,34.0,34.0,1747,34.0,34.0,34.0,34.0,1747,0.0,1.0
2024-06-10,34.25,34.25,33.55,34.0,6010,34.25,34.25,33.55,34.0,6010,0.0,1.0
2024-06-11,34.25,34.25,34.25,34.25,0,34.25,34.25,34.25,34.25,0,0.0,1.0
2024-06-12,34.25,34.25,33.662,33.662,489,34.25,34.25,33.662,33.662,489,0.0,1.0
2024-06-13,34.25,34.25,33.41,33.41,11102,34.25,34.25,33.41,33.41,11102,0.0,1.0
2024-06-14,34.24,34.24,33.35,33.35,422,34.24,34.24,33.35,33.35,422,0.0,1.0
2024-06-17,34.24,34.24,34.24,34.24,309,34.24,34.24,34.24,34.24,309,0.0,1.0
2024-06-18,34.25,34.25,33.95,33.95,1000,34.25,34.25,33.95,33.95,1000,0.0,1.0
2024-06-20,34.0,34.2,33.46,33.46,4396,34.0,34.2,33.46,33.46,4396,0.0,1.0
2024-06-21,34.0,34.0,33.46,33.75,7569,34.0,34.0,33.46,33.75,7569,0.0,1.0
2024-06-24,33.85,33.99,33.5,33.5,2909,33.85,33.99,33.5,33.5,2909,0.0,1.0
2024-06-25,33.97,33.97,33.51,33.51,4320,33.97,33.97,33.51,33.51,4320,0.0,1.0
2024-06-26,33.99,34.0,33.75,33.8,15609,33.99,34.0,33.75,33.8,15609,0.0,1.0
2024-06-27,34.0,34.0,33.75,33.84,17148,34.0,34.0,33.75,33.84,17148,0.0,1.0
2024-06-28,34.7,34.7,34.0,34.0,9756,34.7,34.7,34.0,34.0,9756,0.0,1.0
2024-07-01,33.9,34.49,33.45,34.12,59787,33.9,34.49,33.45,34.12,59787,0.0,1.0
2024-07-02,33.9,33.9,33.9,33.9,48,33.9,33.9,33.9,33.9,48,0.0,1.0
2024-07-03,33.9,33.9,33.9,33.9,155,33.9,33.9,33.9,33.9,155,0.0,1.0
2024-07-05,34.0,34.0,33.9,33.987,1321,34.0,34.0,33.9,33.987,1321,0.0,1.0
2024-07-08,34.0,34.0,33.5693,33.587,692,34.0,34.0,33.5693,33.587,692,0.0,1.0
2024-07-09,33.95,33.98,33.35,33.65,2552,33.95,33.98,33.35,33.65,2552,0.0,1.0
2024-07-10,33.95,33.95,33.95,33.95,0,33.95,33.95,33.95,33.95,0,0.0,1.0
2024-07-11,34.99,34.99,34.2,34.2,17885,34.99,34.99,34.2,34.2,17885,0.0,1.0
2024-07-12,36.0,38.0,35.01,35.5,11163,36.0,38.0,35.01,35.5,11163,0.0,1.0
2024-07-15,36.0,36.99,35.98,35.98,13330,36.0,36.99,35.98,35.98,13330,0.0,1.0
2024-07-16,36.96,36.99,35.52,36.49,7333,36.96,36.99,35.52,36.49,7333,0.0,1.0
2024-07-17,37.0,38.0,36.505,37.0,11975,37.0,38.0,36.505,37.0,11975,0.0,1.0
2024-07-18,37.024,37.88,36.56,37.24,8685,37.024,37.88,36.56,37.24,8685,0.0,1.0
2024-07-19,37.0,37.55,36.99,37.55,3404,37.0,37.55,36.99,37.55,3404,0.0,1.0
2024-07-22,37.0,37.99,35.6978,36.9,4393,37.0,37.99,35.6978,36.9,4393,0.0,1.0
2024-07-23,37.0761,37.25,36.5101,36.5274,3321,37.0761,37.25,36.5101,36.5274,3321,0.0,1.0
2024-07-24,37.0,37.24,36.0,36.52,10720,37.0,37.24,36.0,36.52,10720,0.0,1.0
2024-07-25,37.0,37.5,36.51,37.5,2728,37.0,37.5,36.51,37.5,2728,0.0,1.0
2024-07-26,37.5,37.5,36.5745,37.45,5329,37.5,37.5,36.5745,37.45,5329,0.0,1.0
2024-07-29,37.88,37.88,37.0156,37.0156,4077,37.88,37.88,37.0156,37.0156,4077,0.0,1.0
2024-07-30,39.99,40.49,37.88,37.88,8686,39.99,40.49,37.88,37.88,8686,0.0,1.0
2024-07-31,41.8,42.99,39.4274,39.49,31277,41.8,42.99,39.4274,39.49,31277,0.0,1.0
2024-08-01,41.6,41.99,40.23,41.99,14584,41.6,41.99,40.23,41.99,14584,0.0,1.0
2024-08-02,41.4,41.79,40.71,40.99,6793,41.4,41.79,40.71,40.99,6793,0.0,1.0
2024-08-05,41.48,41.49,40.0,40.0,7598,41.48,41.49,40.0,40.0,7598,0.0,1.0
2024-08-06,41.38,41.49,40.99,41.49,12304,41.38,41.49,40.99,41.49,12304,0.0,1.0
2024-08-07,41.37,41.38,40.95,41.38,3989,41.37,41.38,40.95,41.38,3989,0.0,1.0
2024-08-08,42.0,43.49,40.5591,40.7772,17517,42.0,43.49,40.5591,40.7772,17517,0.0,1.0
2024-08-09,42.02,42.9,41.05,42.1,10410,42.02,42.9,41.05,42.1,10410,0.0,1.0
2024-08-12,41.99,42.2,41.21,42.09,7059,41.99,42.2,41.21,42.09,7059,0.0,1.0
2024-08-13,42.35,42.45,40.33,41.6,21227,42.35,42.45,40.33,41.6,21227,0.0,1.0
2024-08-14,42.84,43.8,42.0,42.0,27107,42.84,43.8,42.0,42.0,27107,0.0,1.0
2024-08-15,42.75,43.2,42.51,43.18,3519,42.75,43.2,42.51,43.18,3519,0.0,1.0
2024-08-16,42.88,42.88,42.66,42.69,3610,42.88,42.88,42.66,42.69,3610,0.0,1.0
2024-08-19,43.14,43.14,41.95,42.5,10223,43.14,43.14,41.95,42.5,10223,0.0,1.0
2024-08-20,42.85,43.18,40.0,42.73,10202,42.85,43.18,40.0,42.73,10202,0.0,1.0
2024-08-21,42.86,42.9,42.33,42.9,16249,42.86,42.9,42.33,42.9,16249,0.0,1.0
2024-08-22,42.86,43.075,42.8,42.8,15048,42.86,43.075,42.8,42.8,15048,0.0,1.0
2024-08-23,42.89,43.0,42.74,42.85,16152,42.89,43.0,42.74,42.85,16152,0.0,1.0
2024-08-26,42.85,42.89,42.735,42.89,4832,42.85,42.89,42.735,42.89,4832,0.0,1.0
2024-08-27,42.71,42.78,42.5002,42.616,4785,42.71,42.78,42.5002,42.616,4785,0.0,1.0
2024-08-28,42.695,42.83,42.63,42.68,50879,42.695,42.83,42.63,42.68,50879,0.0,1.0
2024-08-29,42.8,42.9,42.66,42.9,7293,42.8,42.9,42.66,42.9,7293,0.0,1.0
2024-08-30,42.74,42.9,42.5,42.7,34447,42.74,42.9,42.5,42.7,34447,0.0,1.0
2024-09-03,42.78,42.9,42.4,42.62,13229,42.78,42.9,42.4,42.62,13229,0.0,1.0
2024-09-04,42.8,42.9,42.75,42.78,13965,42.8,42.9,42.75,42.78,13965,0.0,1.0
2024-09-05,42.78,42.86,42.54,42.86,13948,42.78,42.86,42.54,42.86,13948,0.0,1.0
2024-09-06,42.6,42.795,42.59,42.78,11418,42.6,42.795,42.59,42.78,11418,0.0,1.0
2024-09-09,42.8,42.9,42.73,42.89,69223,42.8,42.9,42.73,42.89,69223,0.0,1.0
2024-09-10,42.82,42.9,42.7,42.7,77444,42.82,42.9,42.7,42.7,77444,0.0,1.0
2024-09-11,42.71,42.9,42.39,42.73,37330,42.71,42.9,42.39,42.73,37330,0.0,1.0
2024-09-12,42.66,42.9,42.58,42.73,31333,42.66,42.9,42.58,42.73,31333,0.0,1.0
2024-09-13,42.61,42.7,42.61,42.7,28334,42.61,42.7,42.61,42.7,28334,0.0,1.0
2024-09-16,42.6,43.24,42.51,43.24,61377,42.6,43.24,42.51,43.24,61377,0.0,1.0
2024-09-17,42.62,42.75,42.62,42.75,62028,42.62,42.75,42.62,42.75,62028,0.0,1.0
2024-09-18,42.6,42.9,41.75,42.73,146596,42.6,42.9,41.75,42.73,146596,0.0,1.0
2024-09-19,42.75,42.9,42.26,42.89,133602,42.75,42.9,42.26,42.89,133602,0.0,1.0
2024-09-20,42.8,42.88,42.59,42.84,738987,42.8,42.88,42.59,42.84,738987,0.0,1.0
2024-09-23,42.75,42.85,42.61,42.72,86482,42.75,42.85,42.61,42.72,86482,0.0,1.0
2024-09-24,42.7,42.9,42.12,42.9,100978,42.7,42.9,42.12,42.9,100978,0.0,1.0
2024-09-25,42.61,42.88,42.555,42.88,16519,42.61,42.88,42.555,42.88,16519,0.0,1.0
2024-09-26,42.7,42.88,42.7,42.73,8268,42.7,42.88,42.7,42.73,8268,0.0,1.0
2024-09-27,42.56,42.88,42.56,42.75,16589,42.56,42.88,42.56,42.75,16589,0.0,1.0
2024-09-30,42.6,42.73,42.51,42.7,12652,42.6,42.73,42.51,42.7,12652,0.0,1.0
2024-10-01,42.45,42.595,42.412,42.56,14004,42.45,42.595,42.412,42.56,14004,0.0,1.0
2024-10-02,42.26,42.53,42.21,42.5,12640,42.26,42.53,42.21,42.5,12640,0.0,1.0
2024-10-03,41.82,42.365,41.815,42.365,11653,41.82,42.365,41.815,42.365,11653,0.0,1.0
2024-10-04,41.58,42.135,41.32,42.0,29738,41.58,42.135,41.32,42.0,29738,0.0,1.0
2024-10-07,41.07,41.585,40.405,41.31,54170,41.07,41.585,40.405,41.31,54170,0.0,1.0
2024-10-08,40.61,42.89,40.54,41.0,20717,40.61,42.89,40.54,41.0,20717,0.0,1.0
2024-10-09,40.77,41.75,40.26,41.75,25786,40.77,41.75,40.26,41.75,25786,0.0,1.0
2024-10-10,40.74,41.0,40.5,40.75,24141,40.74,41.0,40.5,40.75,24141,0.0,1.0
2024-10-11,40.8,41.005,40.7,41.0,20060,40.8,41.005,40.7,41.0,20060,0.0,1.0
2024-10-14,40.86,41.2,40.78,41.2,14948,40.86,41.2,40.78,41.2,14948,0.0,1.0
2024-10-15,40.91,40.97,40.83,40.925,15424,40.91,40.97,40.83,40.925,15424,0.0,1.0
2024-10-16,40.98,41.145,40.8,40.99,31487,40.98,41.145,40.8,40.99,31487,0.0,1.0
2024-10-17,40.97,41.22,40.76,41.1,28501,40.97,41.22,40.76,41.1,28501,0.0,1.0
2024-10-18,40.7,41.61,40.6,41.5,19029,40.7,41.61,40.6,41.5,19029,0.0,1.0
2024-10-21,40.49,41.03,40.47,40.9,18571,40.49,41.03,40.47,40.9,18571,0.0,1.0
2024-10-22,40.6,40.84,40.47,40.6,42119,40.6,40.84,40.47,40.6,42119,0.0,1.0
2024-10-23,40.615,40.84,40.355,40.7,14536,40.615,40.84,40.355,40.7,14536,0.0,1.0
2024-10-24,40.61,40.75,40.365,40.75,17646,40.61,40.75,40.365,40.75,17646,0.0,1.0
2024-10-25,40.28,40.795,40.26,40.795,15335,40.28,40.795,40.26,40.795,15335,0.0,1.0
2024-10-28,40.18,40.61,38.79,40.61,36158,40.18,40.61,38.79,40.61,36158,0.0,1.0
2024-10-29,39.95,40.3,39.78,40.3,15150,39.95,40.3,39.78,40.3,15150,0.0,1.0
2024-10-30,37.1,40.33,36.8,39.95,70307,37.1,40.33,36.8,39.95,70307,0.0,1.0
2024-10-31,36.58,38.45,35.88,37.05,23394,36.58,38.45,35.88,37.05,23394,0.0,1.0
2024-11-01,35.7,37.135,35.58,37.11,30735,35.7,37.135,35.58,37.11,30735,0.0,1.0
2024-11-04,34.54,38.495,34.47,36.99,34976,34.54,38.495,34.47,36.99,34976,0.0,1.0
2024-11-05,34.65,35.4,34.33,35.4,62122,34.65,35.4,34.33,35.4,62122,0.0,1.0
2024-11-06,34.97,35.61,34.73,35.03,67392,34.97,35.61,34.73,35.03,67392,0.0,1.0
2024-11-07,35.4,35.4,33.99,35.16,313696,35.4,35.4,33.99,35.16,313696,0.0,1.0
2024-11-08,36.84,38.71,35.5,35.6,150473,36.84,38.71,35.5,35.6,150473,0.0,1.0
2024-11-11,36.79,38.52,36.31,38.52,48907,36.79,38.52,36.31,38.52,48907,0.0,1.0
2024-11-12,36.35,36.915,35.31,35.95,46824,36.35,36.915,35.31,35.95,46824,0.0,1.0
2024-11-13,36.2,36.9,36.015,36.9,20856,36.2,36.9,36.015,36.9,20856,0.0,1.0
2024-11-14,36.25,36.74,35.68,36.5,27200,36.25,36.74,35.68,36.5,27200,0.0,1.0
2024-11-15,36.27,36.35,35.22,35.22,37414,36.27,36.35,35.22,35.22,37414,0.0,1.0
2024-11-18,36.39,37.36,35.03,35.03,27363,36.39,37.36,35.03,35.03,27363,0.0,1.0
2024-11-19,36.19,36.9,36.0,36.81,73097,36.19,36.9,36.0,36.81,73097,0.0,1.0
2024-11-20,37.09,38.23,36.26,36.47,88049,37.09,38.23,36.26,36.47,88049,0.0,1.0
2024-11-21,37.0,37.99,36.55,37.99,78480,37.0,37.99,36.55,37.99,78480,0.0,1.0
2024-11-22,37.91,38.005,36.65,36.7,65607,37.91,38.005,36.65,36.7,65607,0.0,1.0
2024-11-25,38.1,38.87,38.0,38.76,70732,38.1,38.87,38.0,38.76,70732,0.0,1.0
2024-11-26,38.7,39.31,37.61,38.25,103679,38.7,39.31,37.61,38.25,103679,0.0,1.0
2024-11-27,38.52,39.0,38.17,38.7,28491,38.52,39.0,38.17,38.7,28491,0.0,1.0
2024-11-29,38.58,39.05,38.18,38.18,26802,38.58,39.05,38.18,38.18,26802,0.0,1.0
2024-12-02,38.24,39.215,38.0,38.6,102019,38.24,39.215,38.0,38.6,102019,0.0,1.0
2024-12-03,37.92,38.6842,37.72,38.5,66446,37.92,38.6842,37.72,38.5,66446,0.0,1.0
2024-12-04,38.51,39.2,37.11,37.11,90453,38.51,39.2,37.11,37.11,90453,0.0,1.0
2024-12-05,40.12,41.64,37.625,38.11,640787,40.12,41.64,37.625,38.11,640787,0.0,1.0
2024-12-06,40.52,41.95,39.68,40.49,49610,40.52,41.95,39.68,40.49,49610,0.0,1.0
2024-12-09,40.9,41.94,40.25,40.25,52658,40.9,41.94,40.25,40.25,52658,0.0,1.0
2024-12-10,42.9,42.9,38.92,41.0,89668,42.9,42.9,38.92,41.0,89668,0.0,1.0
2024-12-11,42.95,44.37,41.95,42.8,139324,42.95,44.37,41.95,42.8,139324,0.0,1.0
2024-12-12,43.48,44.0,41.67,42.52,51089,43.48,44.0,41.67,42.52,51089,0.0,1.0
2024-12-13,42.85,44.16,39.875,42.31,89956,42.85,44.16,39.875,42.31,89956,0.0,1.0
2024-12-16,39.89,42.99,39.89,42.2,65387,39.89,42.99,39.89,42.2,65387,0.0,1.0
2024-12-17,39.87,40.57,39.65,40.43,49689,39.87,40.57,39.65,40.43,49689,0.0,1.0
2024-12-18,38.29,40.8,37.93,39.71,67740,38.29,40.8,37.93,39.71,67740,0.0,1.0
2024-12-19,37.95,39.5,37.15,39.5,36885,37.95,39.5,37.15,39.5,36885,0.0,1.0
2024-12-20,40.03,40.09,37.98,38.04,96366,40.03,40.09,37.98,38.04,96366,0.0,1.0
2024-12-23,39.07,40.03,38.2,40.03,32894,39.07,40.03,38.2,40.03,32894,0.0,1.0
2024-12-24,40.02,40.3,38.61,39.2,17900,40.02,40.3,38.61,39.2,17900,0.0,1.0
2024-12-26,40.01,41.04,36.49,40.26,46530,40.01,41.04,36.49,40.26,46530,0.0,1.0
2024-12-27,39.7,40.58,39.0,39.11,30430,39.7,40.58,39.0,39.11,30430,0.0,1.0
2024-12-30,39.91,40.005,38.9,39.63,24406,39.91,40.005,38.9,39.63,24406,0.0,1.0
2024-12-31,40.05,40.33,39.73,40.33,20761,40.05,40.33,39.73,40.33,20761,0.0,1.0
2025-01-02,39.86,41.92,39.15,40.49,85959,39.86,41.92,39.15,40.49,85959,0.0,1.0
2025-01-03,39.29,39.725,39.15,39.216,16992,39.29,39.725,39.15,39.216,16992,0.0,1.0
2025-01-06,39.37,40.265,39.28,39.66,27296,39.37,40.265,39.28,39.66,27296,0.0,1.0
2025-01-07,38.6,39.58,38.6,39.09,34060,38.6,39.58,38.6,39.09,34060,0.0,1.0
2025-01-08,37.75,38.89,37.75,38.5,24051,37.75,38.89,37.75,38.5,24051,0.0,1.0
2025-01-10,37.12,37.6,36.76,37.6,19693,37.12,37.6,36.76,37.6,19693,0.0,1.0
2025-01-13,36.95,37.36,36.78,36.78,25904,36.95,37.36,36.78,36.78,25904,0.0,1.0
2025-01-14,38.67,38.67,36.75,36.75,34685,38.67,38.67,36.75,36.75,34685,0.0,1.0
2025-01-15,38.705,39.3052,38.37,38.96,38287,38.705,39.3052,38.37,38.96,38287,0.0,1.0
2025-01-16,39.0,39.0,38.22,38.22,24515,39.0,39.0,38.22,38.22,24515,0.0,1.0
2025-01-17,39.49,40.25,39.01,39.51,23650,39.49,40.25,39.01,39.51,23650,0.0,1.0
2025-01-21,40.3,41.18,39.62,39.93,46298,40.3,41.18,39.62,39.93,46298,0.0,1.0
2025-01-22,40.09,40.51,39.76,39.87,17571,40.09,40.51,39.76,39.87,17571,0.0,1.0
2025-01-23,41.12,41.34,39.705,40.09,57560,41.12,41.34,39.705,40.09,57560,0.0,1.0
2025-01-24,41.09,41.3399,40.52,41.33,29924,41.09,41.3399,40.52,41.33,29924,0.0,1.0
2025-01-27,41.3,41.34,39.8422,40.41,20015,41.3,41.34,39.8422,40.41,20015,0.0,1.0
2025-01-28,40.87,41.29,40.52,40.69,13186,40.87,41.29,40.52,40.69,13186,0.0,1.0
2025-01-29,40.63,41.3,40.1,40.52,66602,40.63,41.3,40.1,40.52,66602,0.0,1.0
2025-01-30,40.82,41.56,40.76,41.16,54009,40.82,41.56,40.76,41.16,54009,0.0,1.0
2025-01-31,42.2,43.52,40.88,40.88,124076,42.2,43.52,40.88,40.88,124076,0.0,1.0
2025-02-03,41.0,42.22,40.76,42.0,113277,41.0,42.22,40.76,42.0,113277,0.0,1.0
2025-02-04,40.99,41.325,40.51,40.56,132691,40.99,41.325,40.51,40.56,132691,0.0,1.0
2025-02-05,42.64,43.52,40.52,41.0,226204,42.64,43.52,40.52,41.0,226204,0.0,1.0
2025-02-06,42.33,43.25,42.15,42.78,59725,42.33,43.25,42.15,42.78,59725,0.0,1.0
2025-02-07,41.91,42.25,41.37,42.0,39104,41.91,42.25,41.37,42.0,39104,0.0,1.0
2025-02-10,42.29,43.8,41.15,43.4,62391,42.29,43.8,41.15,43.4,62391,0.0,1.0
2025-02-11,43.22,43.25,42.09,42.4,58271,43.22,43.25,42.09,42.4,58271,0.0,1.0
2025-02-12,43.97,45.32,41.565,42.31,151035,43.97,45.32,41.565,42.31,151035,0.0,1.0
2025-02-13,43.0,44.25,42.78,44.09,62439,43.0,44.25,42.78,44.09,62439,0.0,1.0
2025-02-14,43.03,43.7,41.67,41.67,47855,43.03,43.7,41.67,41.67,47855,0.0,1.0
2025-02-18,42.02,44.98,38.25,43.96,62302,42.02,44.98,38.25,43.96,62302,0.0,1.0
2025-02-19,41.94,42.17,41.34,42.1,26312,41.94,42.17,41.34,42.1,26312,0.0,1.0
2025-02-20,41.5,41.92,41.25,41.69,31702,41.5,41.92,41.25,41.69,31702,0.0,1.0
2025-02-21,41.33,42.24,41.07,42.24,50325,41.33,42.24,41.07,42.24,50325,0.0,1.0
2025-02-24,40.84,41.66,40.51,40.68,89195,40.84,41.66,40.51,40.68,89195,0.0,1.0
2025-02-25,40.25,41.25,38.58,39.86,41324,40.25,41.25,38.58,39.86,41324,0.0,1.0
2025-02-26,39.96,40.35,39.43,39.5,29775,39.96,40.35,39.43,39.5,29775,0.0,1.0
2025-02-27,40.25,40.25,39.11,39.48,26481,40.25,40.25,39.11,39.48,26481,0.0,1.0
2025-02-28,39.78,40.3,39.51,40.17,158631,39.78,40.3,39.51,40.17,158631,0.0,1.0
2025-03-03,39.95,40.85,39.105,39.73,49903,39.95,40.85,39.105,39.73,49903,0.0,1.0
2025-03-04,39.3,41.05,39.12,40.09,53746,39.3,41.05,39.12,40.09,53746,0.0,1.0
2025-03-05,38.93,40.715,38.765,39.6,36049,38.93,40.715,38.765,39.6,36049,0.0,1.0
2025-03-06,38.79,38.8,38.14,38.4,43704,38.79,38.8,38.14,38.4,43704,0.0,1.0
2025-03-07,39.15,39.15,38.27,39.07,53389,39.15,39.15,38.27,39.07,53389,0.0,1.0
2025-03-10,37.26,38.9,37.26,38.61,32850,37.26,38.9,37.26,38.61,32850,0.0,1.0
2025-03-11,37.94,39.01,37.0,38.15,41384,37.94,39.01,37.0,38.15,41384,0.0,1.0
2025-03-12,37.94,38.35,37.055,37.73,135242,37.94,38.35,37.055,37.73,135242,0.0,1.0
2025-03-13,38.29,39.22,38.075,39.22,49507,38.29,39.22,38.075,39.22,49507,0.0,1.0
2025-03-14,38.68,39.64,38.22,39.64,26424,38.68,39.64,38.22,39.64,26424,0.0,1.0
2025-03-17,38.81,39.51,37.73,38.69,44048,38.81,39.51,37.73,38.69,44048,0.0,1.0
2025-03-18,38.07,38.727,38.07,38.727,16484,38.07,38.727,38.07,38.727,16484,0.0,1.0
2025-03-19,38.16,39.255,37.765,38.08,31783,38.16,39.255,37.765,38.08,31783,0.0,1.0
2025-03-20,38.035,38.17,37.6,37.955,24168,38.035,38.17,37.6,37.955,24168,0.0,1.0
2025-03-21,38.08,39.23,37.095,37.43,76330,38.08,39.23,37.095,37.43,76330,0.0,1.0
2025-03-24,38.42,39.115,37.97,38.34,18608,38.42,39.115,37.97,38.34,18608,0.0,1.0
2025-03-25,38.42,38.695,37.8754,38.5,36892,38.42,38.695,37.8754,38.5,36892,0.0,1.0
2025-03-26,38.35,38.91,38.18,38.74,20014,38.35,38.91,38.18,38.74,20014,0.0,1.0
2025-03-27,38.5,38.995,37.995,38.21,79262,38.5,38.995,37.995,38.21,79262,0.0,1.0
2025-03-28,37.75,39.99,37.61,38.62,26239,37.75,39.99,37.61,38.62,26239,0.0,1.0
2025-03-31,36.15,38.01,35.98,37.75,1589498,36.15,38.01,35.98,37.75,1589498,0.0,1.0
2025-04-01,35.98,36.5,35.8,36.48,153351,35.98,36.5,35.8,36.48,153351,0.0,1.0
2025-04-02,36.49,36.5,35.85,35.85,68840,36.49,36.5,35.85,35.85,68840,0.0,1.0
2025-04-03,34.88,37.815,34.75,36.6,100353,34.88,37.815,34.75,36.6,100353,0.0,1.0
2025-04-04,33.72,34.825,33.21,34.33,62288,33.72,34.825,33.21,34.33,62288,0.0,1.0
2025-04-07,33.25,34.575,32.5,33.25,176038,33.25,34.575,32.5,33.25,176038,0.0,1.0
2025-04-08,33.06,34.14,32.66,33.5,93425,33.06,34.14,32.66,33.5,93425,0.0,1.0
2025-04-09,34.5,34.81,32.0,32.59,108321,34.5,34.81,32.0,32.59,108321,0.0,1.0
2025-04-10,32.53,36.25,32.094,34.41,111743,32.53,36.25,32.094,34.41,111743,0.0,1.0
2025-04-11,32.56,32.76,31.7,32.27,50192,32.56,32.76,31.7,32.27,50192,0.0,1.0
2025-04-14,33.27,33.6,32.5,32.75,187789,33.27,33.6,32.5,32.75,187789,0.0,1.0
2025-04-15,34.08,34.35,32.05,32.77,102705,34.08,34.35,32.05,32.77,102705,0.0,1.0
2025-04-16,33.72,34.7,33.395,34.39,78099,33.72,34.7,33.395,34.39,78099,0.0,1.0
2025-04-17,33.97,34.32,33.77,34.07,129102,33.97,34.32,33.77,34.07,129102,0.0,1.0
2025-04-21,33.54,34.64,33.47,33.9,64654,33.54,34.64,33.47,33.9,64654,0.0,1.0
2025-04-22,34.76,35.055,33.65,33.72,98682,34.76,35.055,33.65,33.72,98682,0.0,1.0
2025-04-23,35.62,36.455,35.0,35.0,86905,35.62,36.455,35.0,35.0,86905,0.0,1.0
2025-04-24,35.67,36.29,35.02,35.63,65485,35.67,36.29,35.02,35.63,65485,0.0,1.0
2025-04-25,36.05,36.415,34.48,35.67,51537,36.05,36.415,34.48,35.67,51537,0.0,1.0
2025-04-28,36.04,36.15,34.97,35.98,68677,36.04,36.15,34.97,35.98,68677,0.0,1.0
2025-04-29,35.32,36.86,33.93,35.75,98828,35.32,36.86,33.93,35.75,98828,0.0,1.0
2025-04-30,34.99,35.75,34.66,34.83,88469,34.99,35.75,34.66,34.83,88469,0.0,1.0
2025-05-01,35.05,35.34,34.1,34.61,85073,35.05,35.34,34.1,34.61,85073,0.0,1.0
2025-05-02,35.82,35.855,35.11,35.21,127667,35.82,35.855,35.11,35.21,127667,0.0,1.0
2025-05-05,35.5,37.055,35.05,35.05,97057,35.5,37.055,35.05,35.05,97057,0.0,1.0
2025-05-06,36.16,36.54,34.86,34.86,147725,36.16,36.54,34.86,34.86,147725,0.0,1.0
2025-05-07,35.36,36.66,35.11,36.18,52800,35.36,36.66,35.11,36.18,52800,0.0,1.0
2025-05-08,36.22,36.265,35.22,35.46,143360,36.22,36.265,35.22,35.46,143360,0.0,1.0
2025-05-09,36.39,36.58,35.63,36.22,60843,36.39,36.58,35.63,36.22,60843,0.0,1.0
2025-05-12,36.86,37.25,36.37,37.1,102206,36.86,37.25,36.37,37.1,102206,0.0,1.0
2025-05-13,36.83,37.41,35.995,36.12,128327,36.83,37.41,35.995,36.12,128327,0.0,1.0
2025-05-14,36.83,37.89,36.44,36.63,115238,36.83,37.89,36.44,36.63,115238,0.0,1.0
2025-05-15,36.75,37.3,36.445,36.83,73602,36.75,37.3,36.445,36.83,73602,0.0,1.0
2025-05-16,36.86,37.505,36.325,36.68,69743,36.86,37.505,36.325,36.68,69743,0.0,1.0
2025-05-19,37.0,37.305,36.1,36.35,109586,37.0,37.305,36.1,36.35,109586,0.0,1.0
2025-05-20,37.02,37.4,36.93,36.99,90512,37.02,37.4,36.93,36.99,90512,0.0,1.0
2025-05-21,36.11,37.14,36.03,36.935,49974,36.11,37.14,36.03,36.935,49974,0.0,1.0
2025-05-22,35.6,36.075,35.32,35.93,91919,35.6,36.075,35.32,35.93,91919,0.0,1.0
2025-05-23,35.39,37.515,34.91,35.11,70684,35.39,37.515,34.91,35.11,70684,0.0,1.0
2025-05-27,36.51,36.51,34.96,35.91,51770,36.51,36.51,34.96,35.91,51770,0.0,1.0
2025-05-28,36.05,36.86,36.01,36.68,42670,36.05,36.86,36.01,36.68,42670,0.0,1.0
2025-05-29,36.12,36.74,35.37,36.15,53801,36.12,36.74,35.37,36.15,53801,0.0,1.0
2025-05-30,35.83,36.345,35.22,36.11,76939,35.83,36.345,35.22,36.11,76939,0.0,1.0
2025-06-02,35.25,36.26,35.08,35.68,66948,35.25,36.26,35.08,35.68,66948,0.0,1.0
2025-06-03,35.01,35.985,35.0,35.09,115033,35.01,35.985,35.0,35.09,115033,0.0,1.0
2025-06-04,34.89,35.815,34.61,35.33,111991,34.89,35.815,34.61,35.33,111991,0.0,1.0
2025-06-05,34.55,34.995,34.135,34.78,57274,34.55,34.995,34.135,34.78,57274,0.0,1.0
2025-06-06,34.89,35.05,34.345,34.72,89763,34.89,35.05,34.345,34.72,89763,0.0,1.0
2025-06-09,34.99,35.3125,34.94,35.11,43688,34.99,35.3125,34.94,35.11,43688,0.0,1.0
2025-06-10,35.67,35.67,34.81,34.81,39758,35.67,35.67,34.81,34.81,39758,0.0,1.0
2025-06-11,34.86,36.0,34.66,36.0,41899,34.86,36.0,34.66,36.0,41899,0.0,1.0
2025-06-12,34.6,35.33,34.12,34.66,53717,34.6,35.33,34.12,34.66,53717,0.0,1.0
2025-06-13,33.37,34.46,33.265,34.16,67099,33.37,34.46,33.265,34.16,67099,0.0,1.0
2025-06-16,33.14,34.08,33.02,33.78,65555,33.14,34.08,33.02,33.78,65555,0.0,1.0
2025-06-17,33.3,34.36,32.54,33.0,112887,33.3,34.36,32.54,33.0,112887,0.0,1.0
2025-06-18,33.33,33.75,32.86,33.2,145360,33.33,33.75,32.86,33.2,145360,0.0,1.0
2025-06-20,33.34,34.675,33.0,33.35,136945,33.34,34.675,33.0,33.35,136945,0.0,1.0
2025-06-23,33.91,33.91,32.51,32.95,144680,33.91,33.91,32.51,32.95,144680,0.0,1.0
2025-06-24,34.21,34.4,33.91,33.91,99822,34.21,34.4,33.91,33.91,99822,0.0,1.0
2025-06-25,33.7,34.12,33.44,34.12,65570,33.7,34.12,33.44,34.12,65570,0.0,1.0
2025-06-26,34.55,34.73,33.84,33.915,91758,34.55,34.73,33.84,33.915,91758,0.0,1.0
2025-06-27,34.53,35.01,34.34,34.57,1939836,34.53,35.01,34.34,34.57,1939836,0.0,1.0
2025-06-30,34.75,35.0,34.345,34.64,208787,34.75,35.0,34.345,34.64,208787,0.0,1.0
2025-07-01,36.7,36.8425,34.49,34.49,223133,36.7,36.8425,34.49,34.49,223133,0.0,1.0
2025-07-02,36.93,36.99,36.18,36.68,148003,36.93,36.99,36.18,36.68,148003,0.0,1.0
2025-07-03,37.69,38.405,36.875,37.1,84787,37.69,38.405,36.875,37.1,84787,0.0,1.0
2025-07-07,37.01,37.69,36.48,37.44,123104,37.01,37.69,36.48,37.44,123104,0.0,1.0
2025-07-08,37.79,38.16,36.66,37.11,135648,37.79,38.16,36.66,37.11,135648,0.0,1.0
2025-07-09,37.835,38.865,37.295,38.36,150309,37.835,38.865,37.295,38.36,150309,0.0,1.0
2025-07-10,37.56,38.19,37.33,37.72,97211,37.56,38.19,37.33,37.72,97211,0.0,1.0
2025-07-11,37.43,37.62,36.6,37.3,108223,37.43,37.62,36.6,37.3,108223,0.0,1.0
2025-07-14,38.21,38.21,37.23,37.23,198981,38.21,38.21,37.23,37.23,198981,0.0,1.0
2025-07-15,37.65,38.86,37.365,38.31,117305,37.65,38.86,37.365,38.31,117305,0.0,1.0
2025-07-16,37.89,38.585,37.27,37.92,110334,37.89,38.585,37.27,37.92,110334,0.0,1.0
2025-07-17,38.73,38.8,37.635,37.78,101685,38.73,38.8,37.635,37.78,101685,0.0,1.0
2025-07-18,39.14,39.21,38.3,38.91,86932,39.14,39.21,38.3,38.91,86932,0.0,1.0
2025-07-21,39.39,39.585,39.005,39.26,92454,39.39,39.585,39.005,39.26,92454,0.0,1.0
2025-07-22,39.67,39.85,38.65,39.38,109018,39.67,39.85,38.65,39.38,109018,0.0,1.0
2025-07-23,39.63,40.11,36.555,39.94,166371,39.63,40.11,36.555,39.94,166371,0.0,1.0
2025-07-24,38.85,39.625,38.72,39.42,108079,38.85,39.625,38.72,39.42,108079,0.0,1.0
2025-07-25,38.84,39.09,38.055,38.87,111013,38.84,39.09,38.055,38.87,111013,0.0,1.0
2025-07-28,39.25,39.25,38.62,38.95,97460,39.25,39.25,38.62,38.95,97460,0.0,1.0
2025-07-29,35.98,39.355,35.95,38.79,192154,35.98,39.355,35.95,38.79,192154,0.0,1.0
2025-07-30,35.93,37.345,35.54,36.2,247085,35.93,37.345,35.54,36.2,247085,0.0,1.0
2025-07-31,35.55,36.0,34.99,35.6,100150,35.55,36.0,34.99,35.6,100150,0.0,1.0
2025-08-01,34.84,35.7159,34.735,35.41,115003,34.84,35.7159,34.735,35.41,115003,0.0,1.0
2025-08-04,34.64,34.82,34.335,34.81,88752,34.64,34.82,34.335,34.81,88752,0.0,1.0
2025-08-05,34.91,35.0,34.35,34.81,82199,34.91,35.0,34.35,34.81,82199,0.0,1.0
2025-08-06,34.89,35.235,34.71,35.01,69823,34.89,35.235,34.71,35.01,69823,0.0,1.0
2025-08-07,34.35,35.26,34.11,35.26,48197,34.35,35.26,34.11,35.26,48197,0.0,1.0
2025-08-08,34.98,35.19,34.6,34.62,68346,34.98,35.19,34.6,34.62,68346,0.0,1.0
2025-08-11,35.31,35.44,34.72,35.09,48625,35.31,35.44,34.72,35.09,48625,0.0,1.0
2025-08-12,35.97,36.33,35.47,35.63,175689,35.97,36.33,35.47,35.63,175689,0.0,1.0
2025-08-13,36.88,37.35,35.99,36.26,208998,36.88,37.35,35.99,36.26,208998,0.0,1.0
2025-08-14,36.31,36.87,35.92,36.45,119372,36.31,36.87,35.92,36.45,119372,0.0,1.0
2025-08-15,36.4,36.68,36.0,36.53,149758,36.4,36.68,36.0,36.53,149758,0.0,1.0
2025-08-18,36.7,36.79,35.78,36.15,92473,36.7,36.79,35.78,36.15,92473,0.0,1.0
2025-08-19,36.435,36.85,36.08,36.68,63533,36.435,36.85,36.08,36.68,63533,0.0,1.0
2025-08-20,36.56,36.78,36.31,36.63,73451,36.56,36.78,36.31,36.63,73451,0.0,1.0
2025-08-21,36.51,36.62,36.18,36.25,45526,36.51,36.62,36.18,36.25,45526,0.0,1.0
2025-08-22,37.5,37.94,36.55,36.55,157584,37.5,37.94,36.55,36.55,157584,0.0,1.0
2025-08-25,37.49,37.66,34.85,37.26,140794,37.49,37.66,34.85,37.26,140794,0.0,1.0
2025-08-26,37.5,39.56,37.09,37.87,738324,37.5,39.56,37.09,37.87,738324,0.0,1.0
2025-08-27,37.94,37.96,37.0,37.17,575602,37.94,37.96,37.0,37.17,575602,0.0,1.0
2025-08-28,38.02,38.4,37.5,38.2,146003,38.02,38.4,37.5,38.2,146003,0.0,1.0
2025-08-29,38.01,38.19,36.3,38.05,126970,38.01,38.19,36.3,38.05,126970,0.0,1.0
2025-09-02,38.48,38.63,36.82,37.73,219058,38.48,38.63,36.82,37.73,219058,0.0,1.0
2025-09-03,38.42,38.94,38.19,38.32,135585,38.42,38.94,38.19,38.32,135585,0.0,1.0
2025-09-04,38.64,38.78,38.1,38.58,73227,38.64,38.78,38.1,38.58,73227,0.0,1.0
2025-09-05,38.425,39.0,37.78,38.74,102998,38.425,39.0,37.78,38.74,102998,0.0,1.0
2025-09-08,38.6,38.915,37.75,38.6,89039,38.6,38.915,37.75,38.6,89039,0.0,1.0
2025-09-09,38.43,39.815,38.28,38.64,89026,38.43,39.815,38.28,38.64,89026,0.0,1.0
2025-09-10,37.67,38.615,37.03,38.31,176905,37.67,38.615,37.03,38.31,176905,0.0,1.0
2025-09-11,38.49,38.495,37.68,37.68,95731,38.49,38.495,37.68,37.68,95731,0.0,1.0
2025-09-12,37.78,38.65,37.1,38.46,68510,37.78,38.65,37.1,38.46,68510,0.0,1.0
2025-09-15,37.65,38.22,37.59,37.97,120005,37.65,38.22,37.59,37.97,120005,0.0,1.0
2025-09-16,37.18,37.685,37.0,37.53,78352,37.18,37.685,37.0,37.53,78352,0.0,1.0
2025-09-17,37.92,38.45,37.29,37.32,120525,37.92,38.45,37.29,37.32,120525,0.0,1.0
2025-09-18,39.47,39.5,38.015,38.67,165809,39.47,39.5,38.015,38.67,165809,0.0,1.0
2025-09-19,39.67,39.96,38.48,39.45,675807,39.67,39.96,38.48,39.45,675807,0.0,1.0
2025-09-22,39.29,39.51,38.7,39.43,172905,39.29,39.51,38.7,39.43,172905,0.0,1.0
2025-09-23,39.54,40.47,35.38,39.31,217597,39.54,40.47,35.38,39.31,217597,0.0,1.0
2025-09-24,39.65,40.3,39.41,39.74,135550,39.65,40.3,39.41,39.74,135550,0.0,1.0
2025-09-25,39.71,39.79,39.06,39.57,83402,39.71,39.79,39.06,39.57,83402,0.0,1.0
2025-09-26,39.99,41.155,39.17,39.77,82486,39.99,41.155,39.17,39.77,82486,0.0,1.0
2025-09-29,39.86,40.0,38.18,40.0,148172,39.86,40.0,38.18,40.0,148172,0.0,1.0
2025-09-30,38.79,39.84,38.68,39.73,133579,38.79,39.84,38.68,39.73,133579,0.0,1.0
2025-10-01,38.86,39.36,38.08,38.5,95232,38.86,39.36,38.08,38.5,95232,0.0,1.0
2025-10-02,38.86,38.89,38.5,38.86,57460,38.86,38.89,38.5,38.86,57460,0.0,1.0
2025-10-03,39.37,39.7,38.49,38.51,75468,39.37,39.7,38.49,38.51,75468,0.0,1.0
2025-10-06,40.63,40.88,38.97,39.63,128622,40.63,40.88,38.97,39.63,128622,0.0,1.0
2025-10-07,40.17,41.08,39.29,40.8,156434,40.17,41.08,39.29,40.8,156434,0.0,1.0
2025-10-08,40.58,40.755,39.6,40.55,115815,40.58,40.755,39.6,40.55,115815,0.0,1.0
2025-10-09,40.52,41.4,39.585,40.63,165152,40.52,41.4,39.585,40.63,165152,0.0,1.0
2025-10-10,39.5,41.07,39.445,40.64,229725,39.5,41.07,39.445,40.64,229725,0.0,1.0
2025-10-13,39.84,40.145,39.4,39.8,68894,39.84,40.145,39.4,39.8,68894,0.0,1.0
2025-10-14,41.4,41.455,39.25,39.5,78323,41.4,41.455,39.25,39.5,78323,0.0,1.0
2025-10-15,40.8,42.0,40.525,41.59,69129,40.8,42.0,40.525,41.59,69129,0.0,1.0
2025-10-16,37.75,41.18,37.65,40.65,118038,37.75,41.18,37.65,40.65,118038,0.0,1.0
2025-10-17,38.47,39.135,37.71,37.93,97392,38.47,39.135,37.71,37.93,97392,0.0,1.0
2025-10-20,39.49,39.62,38.135,38.53,101818,39.49,39.62,38.135,38.53,101818,0.0,1.0
2025-10-21,39.5,40.02,39.01,39.37,92878,39.5,40.02,39.01,39.37,92878,0.0,1.0
2025-10-22,39.9,40.1,39.16,39.46,81342,39.9,40.1,39.16,39.46,81342,0.0,1.0
2025-10-23,39.63,40.01,39.38,39.75,100392,39.63,40.01,39.38,39.75,100392,0.0,1.0
2025-10-24,40.44,40.5,39.945,39.95,54708,40.44,40.5,39.945,39.95,54708,0.0,1.0
2025-10-27,40.15,40.765,39.98,40.5,76221,40.15,40.765,39.98,40.5,76221,0.0,1.0
2025-10-28,33.51,37.8,33.21,37.7,822401,33.51,37.8,33.21,37.7,822401,0.0,1.0
2025-10-29,33.49,34.035,32.59,33.5,351351,33.49,34.035,32.59,33.5,351351,0.0,1.0
2025-10-30,33.52,33.97,32.96,33.5,543059,33.52,33.97,32.96,33.5,543059,0.0,1.0
2025-10-31,34.04,34.085,33.01,33.21,293452,34.04,34.085,33.01,33.21,293452,0.0,1.0
2025-11-03,33.45,33.8882,32.92,33.73,244583,33.45,33.8882,32.92,33.73,244583,0.0,1.0
2025-11-04,33.17,33.76,32.675,33.24,359088,33.17,33.76,32.675,33.24,359088,0.0,1.0
2025-11-05,33.94,34.44,32.8463,33.34,202478,33.94,34.44,32.8463,33.34,202478,0.0,1.0
2025-11-06,33.46,34.47,33.41,33.65,92251,33.46,34.47,33.41,33.65,92251,0.0,1.0
2025-11-07,32.67,33.56,32.595,33.56,181362,32.67,33.56,32.595,33.56,181362,0.0,1.0
2025-11-10,32.25,32.94,32.11,32.94,116582,32.25,32.94,32.11,32.94,116582,0.0,1.0
2025-11-11,32.44,32.83,31.93,32.25,127409,32.44,32.83,31.93,32.25,127409,0.0,1.0
2025-11-12,32.1,32.54,31.89,32.29,129387,32.1,32.54,31.89,32.29,129387,0.0,1.0
2025-11-13,32.05,32.48,31.89,32.1,134025,32.05,32.48,31.89,32.1,134025,0.0,1.0
2025-11-14,32.52,32.52,31.3,31.97,122957,32.52,32.52,31.3,31.97,122957,0.0,1.0
2025-11-17,30.16,32.485,30.15,32.38,162795,30.16,32.485,30.15,32.38,162795,0.0,1.0
2025-11-18,30.81,31.72,29.95,30.15,343571,30.81,31.72,29.95,30.15,343571,0.0,1.0
2025-11-19,31.16,31.225,30.53,30.68,94476,31.16,31.225,30.53,30.68,94476,0.0,1.0
2025-11-20,31.4,31.87,31.25,31.25,113299,31.4,31.87,31.25,31.25,113299,0.0,1.0
2025-11-21,33.15,33.345,31.48,31.48,124434,33.15,33.345,31.48,31.48,124434,0.0,1.0
2025-11-24,33.1,33.15,32.4,33.01,134486,33.1,33.15,32.4,33.01,134486,0.0,1.0
2025-11-25,34.47,34.47,33.0,33.0,102016,34.47,34.47,33.0,33.0,102016,0.0,1.0
2025-11-26,33.91,34.5,33.82,34.22,67505,33.91,34.5,33.82,34.22,67505,0.0,1.0