date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-21,29.82,29.85,29.6418,29.79,624337,29.82,29.85,29.6418,29.79,624337,0.0,1.0
2023-08-22,29.7799,29.89,29.76,29.89,144536,29.7799,29.89,29.76,29.89,144536,0.0,1.0
2023-08-23,29.9683,29.99,29.85,29.87,101207,29.9683,29.99,29.85,29.87,101207,0.0,1.0
2023-08-24,29.77,30.07,29.75,30.07,722938,29.77,30.07,29.75,30.07,722938,0.0,1.0
2023-08-25,29.838,29.98,29.685,29.98,194978,29.838,29.98,29.685,29.98,194978,0.0,1.0
2023-08-28,29.9358,29.99,29.84,29.94,131919,29.9358,29.99,29.84,29.94,131919,0.0,1.0
2023-08-29,30.215,30.22,29.95,30.07,224741,30.215,30.22,29.95,30.07,224741,0.0,1.0
2023-08-30,30.27,30.3098,30.2166,30.28,143757,30.27,30.3098,30.2166,30.28,143757,0.0,1.0
2023-08-31,30.26,30.34,30.26,30.33,75416,30.26,30.34,30.26,30.33,75416,0.0,1.0
2023-09-01,30.2973,30.38,30.258,30.38,32000,30.2973,30.38,30.258,30.38,32000,0.0,1.0
2023-09-05,30.245,30.29,30.23,30.24,175061,30.245,30.29,30.23,30.24,175061,0.0,1.0
2023-09-06,30.11,30.21,30.03,30.21,48333,30.11,30.21,30.03,30.21,48333,0.0,1.0
2023-09-07,30.1,30.1185,29.995,30.03,264360,30.1,30.1185,29.995,30.03,264360,0.0,1.0
2023-09-08,30.11,30.186,30.0901,30.15,39616,30.11,30.186,30.0901,30.15,39616,0.0,1.0
2023-09-11,30.2182,30.23,30.1545,30.22,12479,30.2182,30.23,30.1545,30.22,12479,0.0,1.0
2023-09-12,30.1311,30.21,30.12,30.19,72068,30.1311,30.21,30.12,30.19,72068,0.0,1.0
2023-09-13,30.1617,30.2,30.11,30.18,28418,30.1617,30.2,30.11,30.18,28418,0.0,1.0
2023-09-14,30.31,30.33,30.22,30.24,15565,30.31,30.33,30.22,30.24,15565,0.0,1.0
2023-09-15,30.11,30.26,30.07,30.26,11882,30.11,30.26,30.07,30.26,11882,0.0,1.0
2023-09-18,30.13,30.17,30.085,30.116,67746,30.13,30.17,30.085,30.116,67746,0.0,1.0
2023-09-19,30.09,30.11,29.9603,30.09,8590,30.09,30.11,29.9603,30.09,8590,0.0,1.0
2023-09-20,29.93,30.14,29.8907,30.08,6353,29.93,30.14,29.8907,30.08,6353,0.0,1.0
2023-09-21,29.65,29.84,29.65,29.84,29321,29.65,29.84,29.65,29.84,29321,0.0,1.0
2023-09-22,29.5883,29.75,29.5883,29.72,27446,29.5883,29.75,29.5883,29.72,27446,0.0,1.0
2023-09-25,29.69,29.69,29.55,29.55,5116,29.69,29.69,29.55,29.55,5116,0.0,1.0
2023-09-26,29.45,29.59,29.37,29.59,33303,29.45,29.59,29.37,29.59,33303,0.0,1.0
2023-09-27,29.38,29.47,29.31,29.47,10831,29.38,29.47,29.31,29.47,10831,0.0,1.0
2023-09-28,29.5239,29.6,29.41,29.41,31564,29.5239,29.6,29.41,29.41,31564,0.0,1.0
2023-09-29,29.45,29.71,29.41,29.7,26243,29.45,29.71,29.41,29.7,26243,0.0,1.0
2023-10-02,29.45,29.51,29.37,29.495,31598,29.45,29.51,29.37,29.495,31598,0.0,1.0
2023-10-03,29.31,29.49,29.2,29.44,364500,29.31,29.49,29.2,29.44,364500,0.0,1.0
2023-10-04,29.37,29.44,29.24,29.24,33214,29.37,29.44,29.24,29.24,33214,0.0,1.0
2023-10-05,29.38,29.43,29.24,29.37,37155,29.38,29.43,29.24,29.37,37155,0.0,1.0
2023-10-06,29.58,29.67,29.293,29.293,18395,29.58,29.67,29.293,29.293,18395,0.0,1.0
2023-10-09,29.73,29.73,29.54,29.59,13835,29.73,29.73,29.54,29.59,13835,0.0,1.0
2023-10-10,29.82,29.92,29.735,29.77,131025,29.82,29.92,29.735,29.77,131025,0.0,1.0
2023-10-11,29.87,29.9,29.78,29.8699,75623,29.87,29.9,29.78,29.8699,75623,0.0,1.0
2023-10-12,29.77,29.93,29.715,29.85,10295,29.77,29.93,29.715,29.85,10295,0.0,1.0
2023-10-13,29.68,29.87,29.68,29.86,10227,29.68,29.87,29.68,29.86,10227,0.0,1.0
2023-10-16,29.86,29.93,29.86,29.9,27308,29.86,29.93,29.86,29.9,27308,0.0,1.0
2023-10-17,29.89,29.9301,29.82,29.93,9553,29.89,29.9301,29.82,29.93,9553,0.0,1.0
2023-10-18,29.58,29.82,29.57,29.82,20749,29.58,29.82,29.57,29.82,20749,0.0,1.0
2023-10-19,29.45,29.695,29.45,29.65,29760,29.45,29.695,29.45,29.65,29760,0.0,1.0
2023-10-20,29.31,29.42,29.31,29.375,127567,29.31,29.42,29.31,29.375,127567,0.0,1.0
2023-10-23,29.29,29.43,29.2334,29.2341,18931,29.29,29.43,29.2334,29.2341,18931,0.0,1.0
2023-10-24,29.43,29.46,29.2936,29.355,14380,29.43,29.46,29.2936,29.355,14380,0.0,1.0
2023-10-25,29.1,29.2599,29.09,29.2014,5560,29.1,29.2599,29.09,29.2014,5560,0.0,1.0
2023-10-26,28.9,29.09,28.9,29.0,17891,28.9,29.09,28.9,29.0,17891,0.0,1.0
2023-10-27,28.83,29.038,28.78,28.96,5092,28.83,29.038,28.78,28.96,5092,0.0,1.0
2023-10-30,29.0898,29.145,28.94,28.94,12102,29.0898,29.145,28.94,28.94,12102,0.0,1.0
2023-10-31,29.16,29.22,29.098,29.098,24595,29.16,29.22,29.098,29.098,24595,0.0,1.0
2023-11-01,29.35,29.395,29.18,29.26,8751,29.35,29.395,29.18,29.26,8751,0.0,1.0
2023-11-02,29.75,29.75,29.55,29.585,7487,29.75,29.75,29.55,29.585,7487,0.0,1.0
2023-11-03,29.86,29.9493,29.77,29.77,35010,29.86,29.9493,29.77,29.77,35010,0.0,1.0
2023-11-06,29.9,29.95,29.84,29.91,39890,29.9,29.95,29.84,29.91,39890,0.0,1.0
2023-11-07,29.94,30.04,29.9,29.9,28550,29.94,30.04,29.9,29.9,28550,0.0,1.0
2023-11-08,29.97,30.04,29.9011,30.04,12479,29.97,30.04,29.9011,30.04,12479,0.0,1.0
2023-11-09,29.88,30.04,29.8,30.01,10838,29.88,30.04,29.8,30.01,10838,0.0,1.0
2023-11-10,30.17,30.174,29.9,29.9,13029,30.17,30.174,29.9,29.9,13029,0.0,1.0
2023-11-13,30.16,30.17,30.105,30.12,5904,30.16,30.17,30.105,30.12,5904,0.0,1.0
2023-11-14,30.49,30.5074,30.34,30.34,9058,30.49,30.5074,30.34,30.34,9058,0.0,1.0
2023-11-15,30.4792,30.57,30.4792,30.54,4106,30.4792,30.57,30.4792,30.54,4106,0.0,1.0
2023-11-16,30.5048,30.535,30.43,30.47,10791,30.5048,30.535,30.43,30.47,10791,0.0,1.0
2023-11-17,30.545,30.585,30.5,30.54,25095,30.545,30.585,30.5,30.54,25095,0.0,1.0
2023-11-20,30.71,30.73,30.55,30.55,19116,30.71,30.73,30.55,30.55,19116,0.0,1.0
2023-11-21,30.61,30.6899,30.568,30.63,5203,30.61,30.6899,30.568,30.63,5203,0.0,1.0
2023-11-22,30.68,30.73,30.68,30.73,651,30.68,30.73,30.68,30.73,651,0.0,1.0
2023-11-24,30.7,30.71,30.7,30.71,415,30.7,30.71,30.7,30.71,415,0.0,1.0
2023-11-27,30.67,30.759,30.67,30.68,4548,30.67,30.759,30.67,30.68,4548,0.0,1.0
2023-11-28,30.7,30.8,30.65,30.8,69811,30.7,30.8,30.65,30.8,69811,0.0,1.0
2023-11-29,30.74,30.78,30.71,30.77,11954,30.74,30.78,30.71,30.77,11954,0.0,1.0
2023-11-30,30.82,30.82,30.69,30.69,17563,30.82,30.82,30.69,30.69,17563,0.0,1.0
2023-12-01,30.9022,30.93,30.78,30.78,4507,30.9022,30.93,30.78,30.78,4507,0.0,1.0
2023-12-04,30.7997,30.8,30.7002,30.7503,22620,30.7997,30.8,30.7002,30.7503,22620,0.0,1.0
2023-12-05,30.787,30.7999,30.71,30.71,3595,30.787,30.7999,30.71,30.71,3595,0.0,1.0
2023-12-06,30.7,30.81,30.7,30.81,10282,30.7,30.81,30.7,30.81,10282,0.0,1.0
2023-12-07,30.83,30.87,30.8101,30.8101,3687,30.83,30.87,30.8101,30.8101,3687,0.0,1.0
2023-12-08,30.955,30.955,30.87,30.87,5468,30.955,30.955,30.87,30.87,5468,0.0,1.0
2023-12-11,31.0033,31.0033,30.95,30.95,621,31.0033,31.0033,30.95,30.95,621,0.0,1.0
2023-12-12,31.0657,31.08,31.03,31.06,2795,31.0657,31.08,31.03,31.06,2795,0.0,1.0
2023-12-13,31.3098,31.3098,31.0801,31.119,12142,31.3098,31.3098,31.0801,31.119,12142,0.0,1.0
2023-12-14,31.3581,31.405,31.34,31.395,2765,31.3581,31.405,31.34,31.395,2765,0.0,1.0
2023-12-15,31.3846,31.3846,31.3381,31.37,3656,31.3846,31.3846,31.3381,31.37,3656,0.0,1.0
2023-12-18,31.4101,31.48,31.4,31.425,5519,31.4101,31.48,31.4,31.425,5519,0.0,1.0
2023-12-19,31.4766,31.51,31.45,31.454,108818,31.4766,31.51,31.45,31.454,108818,0.0,1.0
2023-12-20,31.2942,31.54,31.2942,31.42,3690,31.2942,31.54,31.2942,31.42,3690,0.0,1.0
2023-12-21,31.4246,31.4246,31.31,31.3201,9818,31.4246,31.4246,31.31,31.3201,9818,0.0,1.0
2023-12-22,31.4656,31.51,31.4319,31.51,2061,31.4656,31.51,31.4319,31.51,2061,0.0,1.0
2023-12-26,31.5251,31.54,31.4954,31.4954,617,31.5251,31.54,31.4954,31.4954,617,0.0,1.0
2023-12-27,31.5581,31.5581,31.5,31.5,664,31.5581,31.5581,31.5,31.5,664,0.0,1.0
2023-12-28,31.5758,31.6,31.5758,31.59,17400,31.5758,31.6,31.5758,31.59,17400,0.0,1.0
2023-12-29,31.5601,31.5622,31.515,31.515,1186,31.5601,31.5622,31.515,31.515,1186,0.0,1.0
2024-01-02,31.473,31.4934,31.41,31.4501,5368,31.473,31.4934,31.41,31.4501,5368,0.0,1.0
2024-01-03,31.3593,31.445,31.33,31.37,9492,31.3593,31.445,31.33,31.37,9492,0.0,1.0
2024-01-04,31.3152,31.4,31.3152,31.395,23872,31.3152,31.4,31.3152,31.395,23872,0.0,1.0
2024-01-05,31.39,31.415,31.32,31.38,4047,31.39,31.415,31.32,31.38,4047,0.0,1.0
2024-01-08,31.5775,31.5775,31.535,31.535,612,31.5775,31.5775,31.535,31.535,612,0.0,1.0
2024-01-09,31.5642,31.565,31.5331,31.5331,7595,31.5642,31.565,31.5331,31.5331,7595,0.0,1.0
2024-01-10,31.6552,31.6552,31.63,31.63,695,31.6552,31.6552,31.63,31.63,695,0.0,1.0
2024-01-11,31.6511,31.66,31.6249,31.66,2398,31.6511,31.66,31.6249,31.66,2398,0.0,1.0
2024-01-12,31.6702,31.69,31.6573,31.69,640,31.6702,31.69,31.6573,31.69,640,0.0,1.0
2024-01-16,31.6092,31.6301,31.57,31.61,4306,31.6092,31.6301,31.57,31.61,4306,0.0,1.0
2024-01-17,31.5393,31.5393,31.43,31.49,1379,31.5393,31.5393,31.43,31.49,1379,0.0,1.0
2024-01-18,31.6734,31.6734,31.53,31.55,3984,31.6734,31.6734,31.53,31.55,3984,0.0,1.0
2024-01-19,31.8732,31.8999,31.68,31.68,189304,31.8732,31.8999,31.68,31.68,189304,0.0,1.0
2024-01-22,31.892,31.94,31.86,31.91,84934,31.892,31.94,31.86,31.91,84934,0.0,1.0
2024-01-23,31.9399,31.9438,31.88,31.88,8040,31.9399,31.9438,31.88,31.88,8040,0.0,1.0
2024-01-24,31.9487,32.0334,31.9487,32.03,7236,31.9487,32.0334,31.9487,32.03,7236,0.0,1.0
2024-01-25,32.0157,32.04,31.95,32.04,19559,32.0157,32.04,31.95,32.04,19559,0.0,1.0
2024-01-26,31.99,32.02,31.97,31.97,3854,31.99,32.02,31.97,31.97,3854,0.0,1.0
2024-01-29,32.101,32.11,31.99,32.0,4317,32.101,32.11,31.99,32.0,4317,0.0,1.0
2024-01-30,32.083,32.1019,32.05,32.05,4053,32.083,32.1019,32.05,32.05,4053,0.0,1.0
2024-01-31,31.8866,32.05,31.8866,32.05,15211,31.8866,32.05,31.8866,32.05,15211,0.0,1.0
2024-02-01,32.038,32.05,31.92,31.93,51790,32.038,32.05,31.92,31.93,51790,0.0,1.0
2024-02-02,32.203,32.203,32.1564,32.1564,517,32.203,32.203,32.1564,32.1564,517,0.0,1.0
2024-02-05,32.1728,32.1728,32.09,32.09,2967,32.1728,32.1728,32.09,32.09,2967,0.0,1.0
2024-02-06,32.1749,32.1789,32.14,32.1789,9835,32.1749,32.1789,32.14,32.1789,9835,0.0,1.0
2024-02-07,32.2902,32.2902,32.25,32.255,7852,32.2902,32.2902,32.25,32.255,7852,0.0,1.0
2024-02-08,32.3034,32.305,32.2501,32.2501,18345,32.3034,32.305,32.2501,32.2501,18345,0.0,1.0
2024-02-09,32.33,32.37,32.2789,32.29,15694,32.33,32.37,32.2789,32.29,15694,0.0,1.0
2024-02-12,32.3498,32.39,32.31,32.3348,15257,32.3498,32.39,32.31,32.3348,15257,0.0,1.0
2024-02-13,32.1599,32.1599,32.0885,32.15,48886,32.1599,32.1599,32.0885,32.15,48886,0.0,1.0
2024-02-14,32.3055,32.3055,32.21,32.26,2767,32.3055,32.3055,32.21,32.26,2767,0.0,1.0
2024-02-15,32.33,32.3532,32.28,32.28,6298,32.33,32.3532,32.28,32.28,6298,0.0,1.0
2024-02-16,32.29,32.385,32.29,32.33,3885,32.29,32.385,32.29,32.33,3885,0.0,1.0
2024-02-20,32.2568,32.265,32.21,32.25,25303,32.2568,32.265,32.21,32.25,25303,0.0,1.0
2024-02-21,32.31,32.31,32.2,32.2,150602,32.31,32.31,32.2,32.2,150602,0.0,1.0
2024-02-22,32.53,32.53,32.45,32.46,14976,32.53,32.53,32.45,32.46,14976,0.0,1.0
2024-02-23,32.5236,32.56,32.51,32.56,543,32.5236,32.56,32.51,32.56,543,0.0,1.0
2024-02-26,32.503,32.53,32.48,32.51,25284,32.503,32.53,32.48,32.51,25284,0.0,1.0
2024-02-27,32.5336,32.5336,32.47,32.49,6961,32.5336,32.5336,32.47,32.49,6961,0.0,1.0
2024-02-28,32.5083,32.54,32.49,32.49,36637,32.5083,32.54,32.49,32.49,36637,0.0,1.0
2024-02-29,32.5853,32.5889,32.51,32.53,199058,32.5853,32.5889,32.51,32.53,199058,0.0,1.0
2024-03-01,32.6495,32.6495,32.61,32.61,2285,32.6495,32.6495,32.61,32.61,2285,0.0,1.0
2024-03-04,32.6356,32.6999,32.6218,32.6469,14196,32.6356,32.6999,32.6218,32.6469,14196,0.0,1.0
2024-03-05,32.5098,32.555,32.4501,32.5265,4181,32.5098,32.555,32.4501,32.5265,4181,0.0,1.0
2024-03-06,32.6199,32.6199,32.53,32.5817,13669,32.6199,32.6199,32.53,32.5817,13669,0.0,1.0
2024-03-07,32.675,32.68,32.62,32.66,14368,32.675,32.68,32.62,32.66,14368,0.0,1.0
2024-03-08,32.59,32.6999,32.576,32.69,18351,32.59,32.6999,32.576,32.69,18351,0.0,1.0
2024-03-11,32.59,32.605,32.55,32.55,3012,32.59,32.605,32.55,32.55,3012,0.0,1.0
2024-03-12,32.7241,32.7241,32.69,32.69,36201,32.7241,32.7241,32.69,32.69,36201,0.0,1.0
2024-03-13,32.7132,32.7448,32.6701,32.69,34497,32.7132,32.7448,32.6701,32.69,34497,0.0,1.0
2024-03-14,32.6711,32.7163,32.61,32.69,17425,32.6711,32.7163,32.61,32.69,17425,0.0,1.0
2024-03-15,32.6257,32.645,32.6,32.62,13888,32.6257,32.645,32.6,32.62,13888,0.0,1.0
2024-03-18,32.685,32.7454,32.68,32.69,14764,32.685,32.7454,32.68,32.69,14764,0.0,1.0
2024-03-19,32.78,32.78,32.66,32.66,136544,32.78,32.78,32.66,32.66,136544,0.0,1.0
2024-03-20,32.9,32.9,32.73,32.73,678018,32.9,32.9,32.73,32.73,678018,0.0,1.0
2024-03-21,32.86,32.9216,32.85,32.85,8802,32.86,32.9216,32.85,32.85,8802,0.0,1.0
2024-03-22,32.8949,32.93,32.85,32.85,12678,32.8949,32.93,32.85,32.85,12678,0.0,1.0
2024-03-25,32.8697,32.8697,32.8401,32.85,69167,32.8697,32.8697,32.8401,32.85,69167,0.0,1.0
2024-03-26,32.8718,32.9295,32.84,32.84,10364,32.8718,32.9295,32.84,32.84,10364,0.0,1.0
2024-03-27,32.9294,32.94,32.85,32.86,155082,32.9294,32.94,32.85,32.86,155082,0.0,1.0
2024-03-28,32.9551,32.96,32.91,32.91,3918,32.9551,32.96,32.91,32.91,3918,0.0,1.0
2024-04-01,32.9353,32.95,32.925,32.95,3767,32.9353,32.95,32.925,32.95,3767,0.0,1.0
2024-04-02,32.879,32.879,32.8219,32.85,7186,32.879,32.879,32.8219,32.85,7186,0.0,1.0
2024-04-03,32.8929,32.9099,32.8501,32.9052,4104,32.8929,32.9099,32.8501,32.9052,4104,0.0,1.0
2024-04-04,32.78,32.9767,32.775,32.92,7798,32.78,32.9767,32.775,32.92,7798,0.0,1.0
2024-04-05,32.8745,32.91,32.855,32.89,3752,32.8745,32.91,32.855,32.89,3752,0.0,1.0
2024-04-08,32.8848,32.92,32.8419,32.85,11878,32.8848,32.92,32.8419,32.85,11878,0.0,1.0
2024-04-09,32.9056,32.9399,32.8,32.87,14723,32.9056,32.9399,32.8,32.87,14723,0.0,1.0
2024-04-10,32.8,32.8408,32.75,32.77,6183,32.8,32.8408,32.75,32.77,6183,0.0,1.0
2024-04-11,32.89,32.93,32.78,32.82,5427,32.89,32.93,32.78,32.82,5427,0.0,1.0
2024-04-12,32.71,32.81,32.69,32.81,5750,32.71,32.81,32.69,32.81,5750,0.0,1.0
2024-04-15,32.617,32.81,32.59,32.73,8829,32.617,32.81,32.59,32.73,8829,0.0,1.0
2024-04-16,32.6,32.651,32.58,32.6,19247,32.6,32.651,32.58,32.6,19247,0.0,1.0
2024-04-17,32.56,32.62,32.54,32.557,8123,32.56,32.62,32.54,32.557,8123,0.0,1.0
2024-04-18,32.5476,32.635,32.51,32.635,1667,32.5476,32.635,32.51,32.635,1667,0.0,1.0
2024-04-19,32.42,32.54,32.418,32.54,5035,32.42,32.54,32.418,32.54,5035,0.0,1.0
2024-04-22,32.6013,32.67,32.4502,32.4502,168922,32.6013,32.67,32.4502,32.4502,168922,0.0,1.0
2024-04-23,32.74,32.79,32.735,32.735,37738,32.74,32.79,32.735,32.735,37738,0.0,1.0
2024-04-24,32.7911,32.7911,32.71,32.7508,6623,32.7911,32.7911,32.71,32.7508,6623,0.0,1.0
2024-04-25,32.73,32.7699,32.63,32.63,25335,32.73,32.7699,32.63,32.63,25335,0.0,1.0
2024-04-26,32.8748,32.8908,32.82,32.82,8912,32.8748,32.8908,32.82,32.82,8912,0.0,1.0
2024-04-29,32.9085,32.9212,32.84,32.9212,2285,32.9085,32.9212,32.84,32.9212,2285,0.0,1.0
2024-04-30,32.7621,32.93,32.7621,32.93,5772,32.7621,32.93,32.7621,32.93,5772,0.0,1.0
2024-05-01,32.7239,32.9,32.705,32.72,14404,32.7239,32.9,32.705,32.72,14404,0.0,1.0
2024-05-02,32.8148,32.84,32.75,32.77,3666,32.8148,32.84,32.75,32.77,3666,0.0,1.0
2024-05-03,32.9949,33.01,32.95,32.9644,13366,32.9949,33.01,32.95,32.9644,13366,0.0,1.0
2024-05-06,33.09,33.09,33.03,33.0832,2918,33.09,33.09,33.03,33.0832,2918,0.0,1.0
2024-05-07,33.1,33.1499,33.0854,33.1,14309,33.1,33.1499,33.0854,33.1,14309,0.0,1.0
2024-05-08,33.1284,33.1399,33.115,33.115,4449,33.1284,33.1399,33.115,33.115,4449,0.0,1.0
2024-05-09,33.1651,33.2,33.125,33.14,17636,33.1651,33.2,33.125,33.14,17636,0.0,1.0
2024-05-10,33.208,33.23,33.17,33.23,6839,33.208,33.23,33.17,33.23,6839,0.0,1.0
2024-05-13,33.2049,33.25,33.19,33.2,27412,33.2049,33.25,33.19,33.2,27412,0.0,1.0
2024-05-14,33.26,33.26,33.1904,33.25,3648,33.26,33.26,33.1904,33.25,3648,0.0,1.0
2024-05-15,33.3253,33.3499,33.31,33.315,1929,33.3253,33.3499,33.31,33.315,1929,0.0,1.0
2024-05-16,33.33,33.3644,33.31,33.35,34594,33.33,33.3644,33.31,33.35,34594,0.0,1.0
2024-05-17,33.3503,33.38,33.34,33.34,54067,33.3503,33.38,33.34,33.34,54067,0.0,1.0
2024-05-20,33.3748,33.38,33.35,33.35,154423,33.3748,33.38,33.35,33.35,154423,0.0,1.0
2024-05-21,33.4,33.42,33.3501,33.38,2979,33.4,33.42,33.3501,33.38,2979,0.0,1.0
2024-05-22,33.3699,33.42,33.36,33.39,18336,33.3699,33.42,33.36,33.39,18336,0.0,1.0
2024-05-23,33.3352,33.41,33.3,33.39,182780,33.3352,33.41,33.3,33.39,182780,0.0,1.0
2024-05-24,33.39,33.4299,33.34,33.34,11355,33.39,33.4299,33.34,33.34,11355,0.0,1.0
2024-05-28,33.4056,33.4373,33.36,33.4373,5811,33.4056,33.4373,33.36,33.4373,5811,0.0,1.0
2024-05-29,33.3654,33.38,33.3401,33.3407,2620,33.3654,33.38,33.3401,33.3407,2620,0.0,1.0
2024-05-30,33.3348,33.3764,33.32,33.32,8052,33.3348,33.3764,33.32,33.32,8052,0.0,1.0
2024-05-31,33.413,33.413,33.3001,33.4,6057,33.413,33.413,33.3001,33.4,6057,0.0,1.0
2024-06-03,33.425,33.425,33.3501,33.4,7477,33.425,33.425,33.3501,33.4,7477,0.0,1.0
2024-06-04,33.4445,33.4899,33.38,33.4899,7588,33.4445,33.4899,33.38,33.4899,7588,0.0,1.0
2024-06-05,33.475,33.4999,33.45,33.4999,1394,33.475,33.4999,33.45,33.4999,1394,0.0,1.0
2024-06-06,33.475,33.49,33.47,33.48,5758,33.475,33.49,33.47,33.48,5758,0.0,1.0
2024-06-07,33.515,33.5614,33.48,33.48,5413,33.515,33.5614,33.48,33.48,5413,0.0,1.0
2024-06-10,33.53,33.53,33.4801,33.49,1700,33.53,33.53,33.4801,33.49,1700,0.0,1.0
2024-06-11,33.5352,33.543,33.5,33.5,5628,33.5352,33.543,33.5,33.5,5628,0.0,1.0
2024-06-12,33.5798,33.61,33.51,33.55,4277,33.5798,33.61,33.51,33.55,4277,0.0,1.0
2024-06-13,33.5811,33.629,33.53,33.57,3470,33.5811,33.629,33.53,33.57,3470,0.0,1.0
2024-06-14,33.5809,33.6171,33.56,33.56,1475,33.5809,33.6171,33.56,33.56,1475,0.0,1.0
2024-06-17,33.61,33.615,33.54,33.54,9683,33.61,33.615,33.54,33.54,9683,0.0,1.0
2024-06-18,33.6251,33.643,33.6,33.622,3205,33.6251,33.643,33.6,33.622,3205,0.0,1.0
2024-06-20,33.62,33.68,33.59,33.641,7450,33.62,33.68,33.59,33.641,7450,0.0,1.0
2024-06-21,33.6351,33.6443,33.5906,33.6437,11784,33.6351,33.6443,33.5906,33.6437,11784,0.0,1.0
2024-06-24,33.6343,33.68,33.62,33.62,3016,33.6343,33.68,33.62,33.62,3016,0.0,1.0
2024-06-25,33.6455,33.7,33.61,33.65,172759,33.6455,33.7,33.61,33.65,172759,0.0,1.0
2024-06-26,33.61,33.6611,33.61,33.6611,267417,33.61,33.6611,33.61,33.6611,267417,0.0,1.0
2024-06-27,33.665,33.6999,33.65,33.66,6342,33.665,33.6999,33.65,33.66,6342,0.0,1.0
2024-06-28,33.67,33.76,33.66,33.76,15281,33.67,33.76,33.66,33.76,15281,0.0,1.0
2024-07-01,33.68,33.7399,33.67,33.7399,14031,33.68,33.7399,33.67,33.7399,14031,0.0,1.0
2024-07-02,33.71,33.7599,33.69,33.69,65169,33.71,33.7599,33.69,33.69,65169,0.0,1.0
2024-07-03,33.71,33.76,33.69,33.71,35745,33.71,33.76,33.69,33.71,35745,0.0,1.0
2024-07-05,33.755,33.755,33.71,33.73,26932,33.755,33.755,33.71,33.73,26932,0.0,1.0
2024-07-08,33.74,33.79,33.7201,33.73,6591,33.74,33.79,33.7201,33.73,6591,0.0,1.0
2024-07-09,33.775,33.784,33.7301,33.74,2869,33.775,33.784,33.7301,33.74,2869,0.0,1.0
2024-07-10,33.785,33.785,33.76,33.7648,2102,33.785,33.785,33.76,33.7648,2102,0.0,1.0
2024-07-11,33.785,33.794,33.7403,33.7849,4529,33.785,33.794,33.7403,33.7849,4529,0.0,1.0
2024-07-12,33.805,33.8499,33.78,33.787,2504,33.805,33.8499,33.78,33.787,2504,0.0,1.0
2024-07-15,33.81,33.81,33.79,33.8058,3685,33.81,33.81,33.79,33.8058,3685,0.0,1.0
2024-07-16,33.7954,33.81,33.79,33.81,2652,33.7954,33.81,33.79,33.81,2652,0.0,1.0
2024-07-17,33.81,33.82,33.78,33.79,9682,33.81,33.82,33.78,33.79,9682,0.0,1.0
2024-07-18,33.7728,33.79,33.77,33.785,4718,33.7728,33.79,33.77,33.785,4718,0.0,1.0
2024-07-19,33.7751,33.815,33.77,33.79,3223,33.7751,33.815,33.77,33.79,3223,0.0,1.0
2024-07-22,33.835,33.835,33.79,33.79,3285,33.835,33.835,33.79,33.79,3285,0.0,1.0
2024-07-23,33.84,33.89,33.8,33.82,6219,33.84,33.89,33.8,33.82,6219,0.0,1.0
2024-07-24,33.77,33.86,33.77,33.81,15794,33.77,33.86,33.77,33.81,15794,0.0,1.0
2024-07-25,33.805,33.8699,33.8,33.83,4654,33.805,33.8699,33.8,33.83,4654,0.0,1.0
2024-07-26,33.84,33.86,33.83,33.86,3781,33.84,33.86,33.83,33.86,3781,0.0,1.0
2024-07-29,33.8599,33.9,33.8201,33.84,10850,33.8599,33.9,33.8201,33.84,10850,0.0,1.0
2024-07-30,33.8648,33.91,33.84,33.8784,6883,33.8648,33.91,33.84,33.8784,6883,0.0,1.0
2024-07-31,33.885,33.91,33.85,33.85,1412,33.885,33.91,33.85,33.85,1412,0.0,1.0
2024-08-01,33.8825,33.912,33.8483,33.912,11727,33.8825,33.912,33.8483,33.912,11727,0.0,1.0
2024-08-02,33.8193,33.87,33.725,33.79,19585,33.8193,33.87,33.725,33.79,19585,0.0,1.0
2024-08-05,33.51,33.7,33.32,33.37,90548,33.51,33.7,33.32,33.37,90548,0.0,1.0
2024-08-06,33.7438,33.8081,33.67,33.67,3955,33.7438,33.8081,33.67,33.67,3955,0.0,1.0
2024-08-07,33.7599,33.89,33.7585,33.8692,5352,33.7599,33.89,33.7585,33.8692,5352,0.0,1.0
2024-08-08,33.8345,33.89,33.8345,33.8499,5025,33.8345,33.89,33.8345,33.8499,5025,0.0,1.0
2024-08-09,33.8971,33.93,33.889,33.8895,43339,33.8971,33.93,33.889,33.8895,43339,0.0,1.0
2024-08-12,33.91,33.99,33.89,33.92,26622,33.91,33.99,33.89,33.92,26622,0.0,1.0
2024-08-13,33.945,33.98,33.91,33.9599,34732,33.945,33.98,33.91,33.9599,34732,0.0,1.0
2024-08-14,33.955,33.99,33.92,33.98,25872,33.955,33.99,33.92,33.98,25872,0.0,1.0
2024-08-15,33.9851,34.0183,33.91,33.91,100640,33.9851,34.0183,33.91,33.91,100640,0.0,1.0
2024-08-16,34.01,34.03,33.9401,34.03,433627,34.01,34.03,33.9401,34.03,433627,0.0,1.0
2024-08-19,34.125,34.14,33.97,34.11,871619,34.125,34.14,33.97,34.11,871619,0.0,1.0
2024-08-20,34.13,34.23,34.09,34.23,401649,34.13,34.23,34.09,34.23,401649,0.0,1.0
2024-08-21,34.19,34.22,34.1,34.22,263243,34.19,34.22,34.1,34.22,263243,0.0,1.0
2024-08-22,34.02,34.31,33.995,34.31,190924,34.02,34.31,33.995,34.31,190924,0.0,1.0
2024-08-23,34.27,34.29,34.1,34.19,185253,34.27,34.29,34.1,34.19,185253,0.0,1.0
2024-08-26,34.21,34.31,34.1675,34.31,274388,34.21,34.31,34.1675,34.31,274388,0.0,1.0
2024-08-27,34.26,34.27,34.1447,34.2,126088,34.26,34.27,34.1447,34.2,126088,0.0,1.0
2024-08-28,34.16,34.3,34.039,34.3,91945,34.16,34.3,34.039,34.3,91945,0.0,1.0
2024-08-29,34.22,34.34,34.1,34.24,632196,34.22,34.34,34.1,34.24,632196,0.0,1.0
2024-08-30,34.36,34.36,34.13,34.3,128639,34.36,34.36,34.13,34.3,128639,0.0,1.0
2024-09-03,33.93,34.22,33.89,34.17,172687,33.93,34.22,33.89,34.17,172687,0.0,1.0
2024-09-04,33.97,34.04,33.919,33.92,664416,33.97,34.04,33.919,33.92,664416,0.0,1.0
2024-09-05,33.93,34.05,33.845,33.97,243797,33.93,34.05,33.845,33.97,243797,0.0,1.0
2024-09-06,33.66,34.01,33.605,34.01,136374,33.66,34.01,33.605,34.01,136374,0.0,1.0
2024-09-09,33.85,33.88,33.73,33.79,28923,33.85,33.88,33.73,33.79,28923,0.0,1.0
2024-09-10,33.94,33.96,33.7337,33.96,134950,33.94,33.96,33.7337,33.96,134950,0.0,1.0
2024-09-11,34.19,34.19,33.5601,33.85,67743,34.19,34.19,33.5601,33.85,67743,0.0,1.0
2024-09-12,34.25,34.25,34.06,34.07,32078,34.25,34.25,34.06,34.07,32078,0.0,1.0
2024-09-13,34.35,34.367,34.22,34.22,23264,34.35,34.367,34.22,34.22,23264,0.0,1.0
2024-09-16,34.38,34.38,34.26,34.32,17872,34.38,34.38,34.26,34.32,17872,0.0,1.0
2024-09-17,34.3426,34.47,34.25,34.38,25147,34.3426,34.47,34.25,34.38,25147,0.0,1.0
2024-09-18,34.33,34.47,34.3101,34.35,15801,34.33,34.47,34.3101,34.35,15801,0.0,1.0
2024-09-19,34.63,34.64,34.5011,34.55,69150,34.63,34.64,34.5011,34.55,69150,0.0,1.0
2024-09-20,34.6,34.6,34.53,34.57,15921,34.6,34.6,34.53,34.57,15921,0.0,1.0
2024-09-23,34.65,34.65,34.5501,34.58,67290,34.65,34.65,34.5501,34.58,67290,0.0,1.0
2024-09-24,34.71,34.71,34.57,34.71,10474,34.71,34.71,34.57,34.71,10474,0.0,1.0
2024-09-25,34.67,34.71,34.615,34.71,42712,34.67,34.71,34.615,34.71,42712,0.0,1.0
2024-09-26,34.74,34.74,34.62,34.74,6040,34.74,34.74,34.62,34.74,6040,0.0,1.0
2024-09-27,34.71,34.75,34.65,34.71,5472,34.71,34.75,34.65,34.71,5472,0.0,1.0
2024-09-30,34.77,34.78,34.6,34.72,30119,34.77,34.78,34.6,34.72,30119,0.0,1.0
2024-10-01,34.5835,34.7799,34.53,34.7,56079,34.5835,34.7799,34.53,34.7,56079,0.0,1.0
2024-10-02,34.5943,34.63,34.5,34.515,8625,34.5943,34.63,34.5,34.515,8625,0.0,1.0
2024-10-03,34.57,34.61,34.48,34.5207,15731,34.57,34.61,34.48,34.5207,15731,0.0,1.0
2024-10-04,34.6702,34.6702,34.56,34.63,2893,34.6702,34.6702,34.56,34.63,2893,0.0,1.0
2024-10-07,34.5166,34.62,34.5,34.62,7870,34.5166,34.62,34.5,34.62,7870,0.0,1.0
2024-10-08,34.6696,34.6696,34.59,34.59,5935,34.6696,34.6696,34.59,34.59,5935,0.0,1.0
2024-10-09,34.8,34.8,34.66,34.66,10266,34.8,34.8,34.66,34.66,10266,0.0,1.0
2024-10-10,34.78,34.78,34.713,34.7498,15125,34.78,34.78,34.713,34.7498,15125,0.0,1.0
2024-10-11,34.829,34.85,34.7801,34.81,4765,34.829,34.85,34.7801,34.81,4765,0.0,1.0
2024-10-14,34.9471,34.95,34.9471,34.95,689,34.9471,34.95,34.9471,34.95,689,0.0,1.0
2024-10-15,34.8382,34.9531,34.8382,34.9531,4023,34.8382,34.9531,34.8382,34.9531,4023,0.0,1.0
2024-10-16,34.9152,34.95,34.81,34.81,12201,34.9152,34.95,34.81,34.81,12201,0.0,1.0
2024-10-17,34.93,34.99,34.93,34.950801,16699,34.93,34.99,34.93,34.950801,16699,0.0,1.0
2024-10-18,35.001,35.03,34.97,34.9808,8062,35.001,35.03,34.97,34.9808,8062,0.0,1.0
2024-10-21,34.9599,34.98,34.89,34.97,15207,34.9599,34.98,34.89,34.97,15207,0.0,1.0
2024-10-22,34.97,35.01,34.89,34.95,2064,34.97,35.01,34.89,34.95,2064,0.0,1.0
2024-10-23,34.8999,34.96,34.7456,34.96,15866,34.8999,34.96,34.7456,34.96,15866,0.0,1.0
2024-10-24,34.87,34.9299,34.84,34.9,13240,34.87,34.9299,34.84,34.9,13240,0.0,1.0
2024-10-25,34.88,35.0599,34.8701,34.93,7952,34.88,35.0599,34.8701,34.93,7952,0.0,1.0
2024-10-28,34.92,35.07,34.92,35.07,2525,34.92,35.07,34.92,35.07,2525,0.0,1.0
2024-10-29,34.99,35.03,34.86,35.03,15205,34.99,35.03,34.86,35.03,15205,0.0,1.0
2024-10-30,34.8976,34.9912,34.8976,34.92,9044,34.8976,34.9912,34.8976,34.92,9044,0.0,1.0
2024-10-31,34.62,34.86,34.62,34.86,5656,34.62,34.86,34.62,34.86,5656,0.0,1.0
2024-11-01,34.6771,34.77,34.66,34.6907,18210,34.6771,34.77,34.66,34.6907,18210,0.0,1.0
2024-11-04,34.6,34.69,34.58,34.63,190873,34.6,34.69,34.58,34.63,190873,0.0,1.0
2024-11-05,34.79,34.79,34.69,34.69,9707,34.79,34.79,34.69,34.69,9707,0.0,1.0
2024-11-06,35.1889,35.1938,35.05,35.05,2396,35.1889,35.1938,35.05,35.05,2396,0.0,1.0
2024-11-07,35.2705,35.3187,35.2201,35.26,9501,35.2705,35.3187,35.2201,35.26,9501,0.0,1.0
2024-11-08,35.3299,35.38,35.3,35.37,14679,35.3299,35.38,35.3,35.37,14679,0.0,1.0
2024-11-11,35.3491,35.3999,35.335,35.3698,2336,35.3491,35.3999,35.335,35.3698,2336,0.0,1.0
2024-11-12,35.3101,35.3216,35.28,35.3216,1585,35.3101,35.3216,35.28,35.3216,1585,0.0,1.0
2024-11-13,35.3448,35.42,35.2603,35.42,9577,35.3448,35.42,35.2603,35.42,9577,0.0,1.0
2024-11-14,35.2706,35.34,35.23,35.2922,19584,35.2706,35.34,35.23,35.2922,19584,0.0,1.0
2024-11-15,35.08,35.15,35.02,35.15,8467,35.08,35.15,35.02,35.15,8467,0.0,1.0
2024-11-18,35.15,35.19,35.06,35.06,22928,35.15,35.19,35.06,35.06,22928,0.0,1.0
2024-11-19,35.2039,35.22,35.051,35.08,29129,35.2039,35.22,35.051,35.08,29129,0.0,1.0
2024-11-20,35.1812,35.23,35.06,35.23,5974,35.1812,35.23,35.06,35.23,5974,0.0,1.0
2024-11-21,35.3,35.34,35.1,35.34,23812,35.3,35.34,35.1,35.34,23812,0.0,1.0
2024-11-22,35.33,35.34,35.25,35.25,11188,35.33,35.34,35.25,35.25,11188,0.0,1.0
2024-11-25,35.3874,35.47,35.35,35.47,53148,35.3874,35.47,35.35,35.47,53148,0.0,1.0
2024-11-26,35.4673,35.5,35.41,35.5,31963,35.4673,35.5,35.41,35.5,31963,0.0,1.0
2024-11-27,35.4398,35.5699,35.4,35.5699,6407,35.4398,35.5699,35.4,35.5699,6407,0.0,1.0
2024-11-29,35.5,35.51,35.44,35.44,748,35.5,35.51,35.44,35.44,748,0.0,1.0
2024-12-02,35.5484,35.55,35.52,35.52,5731,35.5484,35.55,35.52,35.52,5731,0.0,1.0
2024-12-03,35.53,35.59,35.51,35.59,8100,35.53,35.59,35.51,35.59,8100,0.0,1.0
2024-12-04,35.6207,35.6335,35.56,35.56,17373,35.6207,35.6335,35.56,35.56,17373,0.0,1.0
2024-12-05,35.6062,35.6221,35.57,35.58,4771,35.6062,35.6221,35.57,35.58,4771,0.0,1.0
2024-12-06,35.6374,35.67,35.6,35.67,2227,35.6374,35.67,35.6,35.67,2227,0.0,1.0
2024-12-09,35.5715,35.68,35.5604,35.68,4093,35.5715,35.68,35.5604,35.68,4093,0.0,1.0
2024-12-10,35.58,35.68,35.48,35.68,14611,35.58,35.68,35.48,35.68,14611,0.0,1.0
2024-12-11,35.6251,35.64,35.5701,35.6,8046,35.6251,35.64,35.5701,35.6,8046,0.0,1.0
2024-12-12,35.575,35.6485,35.53,35.6211,27350,35.575,35.6485,35.53,35.6211,27350,0.0,1.0
2024-12-13,35.5698,35.68,35.51,35.68,15922,35.5698,35.68,35.51,35.68,15922,0.0,1.0
2024-12-16,35.6208,35.67,35.56,35.64,10395,35.6208,35.67,35.56,35.64,10395,0.0,1.0
2024-12-17,35.5797,35.59,35.52,35.59,7414,35.5797,35.59,35.52,35.59,7414,0.0,1.0
2024-12-18,35.12,35.65,35.1,35.585,27715,35.12,35.65,35.1,35.585,27715,0.0,1.0
2024-12-19,35.1184,35.27,35.111,35.27,145873,35.1184,35.27,35.111,35.27,145873,0.0,1.0
2024-12-20,35.29,35.3887,35.01,35.08,17288,35.29,35.3887,35.01,35.08,17288,0.0,1.0
2024-12-23,35.42,35.42,35.26,35.28,21565,35.42,35.42,35.26,35.28,21565,0.0,1.0
2024-12-24,35.6,35.64,35.47,35.51,3231,35.6,35.64,35.47,35.51,3231,0.0,1.0
2024-12-26,35.6093,35.65,35.5404,35.65,14399,35.6093,35.65,35.5404,35.65,14399,0.0,1.0
2024-12-27,35.471,35.58,35.37,35.58,6301,35.471,35.58,35.37,35.58,6301,0.0,1.0
2024-12-30,35.3687,35.385,35.22,35.38,2306,35.3687,35.385,35.22,35.38,2306,0.0,1.0
2024-12-31,35.2791,35.44,35.2791,35.44,921,35.2791,35.44,35.2791,35.44,921,0.0,1.0
2025-01-02,35.2538,35.37,35.13,35.37,6010,35.2538,35.37,35.13,35.37,6010,0.0,1.0
2025-01-03,35.4639,35.4639,35.33,35.43,5227,35.4639,35.4639,35.33,35.43,5227,0.0,1.0
2025-01-06,35.5,35.6699,35.5,35.58,372534,35.5,35.6699,35.5,35.58,372534,0.0,1.0
2025-01-07,35.3697,35.58,35.3697,35.58,4395,35.3697,35.58,35.3697,35.58,4395,0.0,1.0
2025-01-08,35.3964,35.4197,35.3092,35.34,3400,35.3964,35.4197,35.3092,35.34,3400,0.0,1.0
2025-01-10,35.14,35.38,35.09,35.22,46544,35.14,35.38,35.09,35.22,46544,0.0,1.0
2025-01-13,35.2052,35.2052,35.02,35.02,13153,35.2052,35.2052,35.02,35.02,13153,0.0,1.0
2025-01-14,35.23,35.3,35.1196,35.26,9471,35.23,35.3,35.1196,35.26,9471,0.0,1.0
2025-01-15,35.5448,35.5885,35.45,35.48,14028,35.5448,35.5885,35.45,35.48,14028,0.0,1.0
2025-01-16,35.5042,35.65,35.4947,35.65,22546,35.5042,35.65,35.4947,35.65,22546,0.0,1.0
2025-01-17,35.6999,35.6999,35.63,35.67,4826,35.6999,35.6999,35.63,35.67,4826,0.0,1.0
2025-01-21,35.77,35.7799,35.69,35.7,25808,35.77,35.7799,35.69,35.7,25808,0.0,1.0
2025-01-22,35.8698,35.93,35.83,35.93,2065,35.8698,35.93,35.83,35.93,2065,0.0,1.0
2025-01-23,35.92,35.93,35.83,35.93,26784,35.92,35.93,35.83,35.93,26784,0.0,1.0
2025-01-24,35.87,35.9554,35.87,35.89,34124,35.87,35.9554,35.87,35.89,34124,0.0,1.0
2025-01-27,35.75,35.75,35.63,35.75,8578,35.75,35.75,35.63,35.75,8578,0.0,1.0
2025-01-28,35.8353,35.8353,35.71,35.79,2742,35.8353,35.8353,35.71,35.79,2742,0.0,1.0
2025-01-29,35.792,35.8436,35.77,35.79,9161,35.792,35.8436,35.77,35.79,9161,0.0,1.0
2025-01-30,35.8742,35.88,35.77,35.88,5848,35.8742,35.88,35.77,35.88,5848,0.0,1.0
2025-01-31,35.8039,36.0,35.8039,36.0,6307,35.8039,36.0,35.8039,36.0,6307,0.0,1.0
2025-02-03,35.7116,35.7699,35.55,35.55,9892,35.7116,35.7699,35.55,35.55,9892,0.0,1.0
2025-02-04,35.8152,35.8323,35.7,35.79,20178,35.8152,35.8323,35.7,35.79,20178,0.0,1.0
2025-02-05,35.85,35.85,35.7509,35.8499,21321,35.85,35.85,35.7509,35.8499,21321,0.0,1.0
2025-02-06,35.9,35.94,35.84,35.93,9792,35.9,35.94,35.84,35.93,9792,0.0,1.0
2025-02-07,35.8203,35.99,35.7701,35.99,5710,35.8203,35.99,35.7701,35.99,5710,0.0,1.0
2025-02-10,35.9043,35.94,35.84,35.9,9695,35.9043,35.94,35.84,35.9,9695,0.0,1.0
2025-02-11,35.9062,35.92,35.85,35.89,5187,35.9062,35.92,35.85,35.89,5187,0.0,1.0
2025-02-12,35.869,35.9,35.8026,35.82,9396,35.869,35.9,35.8026,35.82,9396,0.0,1.0
2025-02-13,35.9943,35.9987,35.86,35.86,10085,35.9943,35.9987,35.86,35.86,10085,0.0,1.0
2025-02-14,36.0347,36.0746,36.01,36.01,2687,36.0347,36.0746,36.01,36.01,2687,0.0,1.0
2025-02-18,36.04,36.05,35.99,36.05,14430,36.04,36.05,35.99,36.05,14430,0.0,1.0
2025-02-19,36.0929,36.1,36.0151,36.02,15024,36.0929,36.1,36.0151,36.02,15024,0.0,1.0
2025-02-20,36.03,36.14,35.97,36.14,3793,36.03,36.14,35.97,36.14,3793,0.0,1.0
2025-02-21,35.8248,36.005,35.81,35.97,16530,35.8248,36.005,35.81,35.97,16530,0.0,1.0
2025-02-24,35.75,35.93,35.75,35.93,16207,35.75,35.93,35.75,35.93,16207,0.0,1.0
2025-02-25,35.7015,35.7307,35.58,35.72,90922,35.7015,35.7307,35.58,35.72,90922,0.0,1.0
2025-02-26,35.695,35.82,35.64,35.76,15925,35.695,35.82,35.64,35.76,15925,0.0,1.0
2025-02-27,35.4497,35.8599,35.44,35.8599,8895,35.4497,35.8599,35.44,35.8599,8895,0.0,1.0
2025-02-28,35.6957,35.6957,35.4,35.57,15619,35.6957,35.6957,35.4,35.57,15619,0.0,1.0
2025-03-03,35.3857,35.73,35.345,35.7292,3137,35.3857,35.73,35.345,35.7292,3137,0.0,1.0
2025-03-04,35.205,35.37,35.1487,35.36,5010,35.205,35.37,35.1487,35.36,5010,0.0,1.0
2025-03-05,35.4135,35.4599,35.1,35.28,10764,35.4135,35.4599,35.1,35.28,10764,0.0,1.0
2025-03-06,35.0843,35.3099,35.03,35.27,10342,35.0843,35.3099,35.03,35.27,10342,0.0,1.0
2025-03-07,35.2098,35.2098,34.88,35.07,4064,35.2098,35.2098,34.88,35.07,4064,0.0,1.0
2025-03-10,34.698,34.98,34.51,34.98,11001,34.698,34.98,34.51,34.98,11001,0.0,1.0
2025-03-11,34.5802,34.73,34.38,34.73,22919,34.5802,34.73,34.38,34.73,22919,0.0,1.0
2025-03-12,34.6712,34.8,34.48,34.8,7598,34.6712,34.8,34.48,34.8,7598,0.0,1.0
2025-03-13,34.3906,34.6,34.3004,34.6,20304,34.3906,34.6,34.3004,34.6,20304,0.0,1.0
2025-03-14,34.8161,34.8161,34.57,34.63,4618,34.8161,34.8161,34.57,34.63,4618,0.0,1.0
2025-03-17,34.9498,35.02,34.82,34.84,51927,34.9498,35.02,34.82,34.84,51927,0.0,1.0
2025-03-18,34.7276,34.78,34.67,34.6846,4439,34.7276,34.78,34.67,34.6846,4439,0.0,1.0
2025-03-19,34.9373,34.9373,34.78,34.83,2745,34.9373,34.9373,34.78,34.83,2745,0.0,1.0
2025-03-20,34.9017,35.05,34.86,34.86,2292,34.9017,35.05,34.86,34.86,2292,0.0,1.0
2025-03-21,34.9056,34.9056,34.7009,34.77,11153,34.9056,34.9056,34.7009,34.77,11153,0.0,1.0
2025-03-24,35.2744,35.28,35.2,35.26,3275,35.2744,35.28,35.2,35.26,3275,0.0,1.0
2025-03-25,35.2974,35.35,35.244,35.34,4377,35.2974,35.35,35.244,35.34,4377,0.0,1.0
2025-03-26,35.08,35.2986,35.0682,35.25,8811,35.08,35.2986,35.0682,35.25,8811,0.0,1.0
2025-03-27,35.0434,35.1,34.98,34.98,3710,35.0434,35.1,34.98,34.98,3710,0.0,1.0
2025-03-28,34.6406,34.96,34.6341,34.95,6313,34.6406,34.96,34.6341,34.95,6313,0.0,1.0
2025-03-31,34.745,34.745,34.48,34.48,15552,34.745,34.745,34.48,34.48,15552,0.0,1.0
2025-04-01,34.805,35.1699,34.61,35.1699,28228,34.805,35.1699,34.61,35.1699,28228,0.0,1.0
2025-04-02,34.95,34.97,34.67,34.67,9658,34.95,34.97,34.67,34.67,9658,0.0,1.0
2025-04-03,34.02,34.39,33.98,34.37,20539,34.02,34.39,33.98,34.37,20539,0.0,1.0
2025-04-04,32.8531,33.57,32.8531,33.57,654355,32.8531,33.57,32.8531,33.57,654355,0.0,1.0
2025-04-07,32.7781,33.19,31.9901,32.33,25643,32.7781,33.19,31.9901,32.33,25643,0.0,1.0
2025-04-08,32.4539,33.4699,32.43,33.4699,4726,32.4539,33.4699,32.43,33.4699,4726,0.0,1.0
2025-04-09,34.1822,34.28,32.36,32.53,30431,34.1822,34.28,32.36,32.53,30431,0.0,1.0
2025-04-10,33.481,34.13,32.98,33.83,201277,33.481,34.13,32.98,33.83,201277,0.0,1.0
2025-04-11,33.8605,33.8855,33.44,33.44,9488,33.8605,33.8855,33.44,33.44,9488,0.0,1.0
2025-04-14,34.0434,34.36,33.96,34.36,30892,34.0434,34.36,33.96,34.36,30892,0.0,1.0
2025-04-15,34.0152,34.15,34.01,34.03,89713,34.0152,34.15,34.01,34.03,89713,0.0,1.0
2025-04-16,33.6,33.84,33.42,33.84,8646,33.6,33.84,33.42,33.84,8646,0.0,1.0
2025-04-17,33.5606,33.735,33.5606,33.68,1159934,33.5606,33.735,33.5606,33.68,1159934,0.0,1.0
2025-04-21,33.19,33.39,33.0482,33.39,31247,33.19,33.39,33.0482,33.39,31247,0.0,1.0
2025-04-22,33.63,33.66,33.37,33.37,23235,33.63,33.66,33.37,33.37,23235,0.0,1.0
2025-04-23,33.93,34.24,33.87,34.14,7365,33.93,34.24,33.87,34.14,7365,0.0,1.0
2025-04-24,34.28,34.4899,33.94,34.01,231712,34.28,34.4899,33.94,34.01,231712,0.0,1.0
2025-04-25,34.43,34.51,34.3,34.307,35314,34.43,34.51,34.3,34.307,35314,0.0,1.0
2025-04-28,34.5257,34.5257,34.31,34.3194,10833,34.5257,34.5257,34.31,34.3194,10833,0.0,1.0
2025-04-29,34.63,34.6762,34.45,34.45,12453,34.63,34.6762,34.45,34.45,12453,0.0,1.0
2025-04-30,34.6,34.61,34.295,34.33,16081,34.6,34.61,34.295,34.33,16081,0.0,1.0
2025-05-01,34.785,34.982,34.785,34.89,338526,34.785,34.982,34.785,34.89,338526,0.0,1.0
2025-05-02,35.0652,35.12,34.9952,35.01,7898,35.0652,35.12,34.9952,35.01,7898,0.0,1.0
2025-05-05,34.89,35.02,34.86,34.86,8714,34.89,35.02,34.86,34.86,8714,0.0,1.0
2025-05-06,34.75,34.8891,34.69,34.69,8519,34.75,34.8891,34.69,34.69,8519,0.0,1.0
2025-05-07,34.83,35.3,34.7,34.86,13375,34.83,35.3,34.7,34.86,13375,0.0,1.0
2025-05-08,34.99,35.17,34.8876,34.97,81285,34.99,35.17,34.8876,34.97,81285,0.0,1.0
2025-05-09,34.9668,35.06,34.94,35.03,151961,34.9668,35.06,34.94,35.03,151961,0.0,1.0
2025-05-12,35.61,35.61,35.42,35.44,26000,35.61,35.61,35.42,35.44,26000,0.0,1.0
2025-05-13,35.7674,35.88,35.61,35.7399,7431,35.7674,35.88,35.61,35.7399,7431,0.0,1.0
2025-05-14,35.75,35.8286,35.72,35.74,13179,35.75,35.8286,35.72,35.74,13179,0.0,1.0
2025-05-15,35.82,35.9,35.7,35.7,20775,35.82,35.9,35.7,35.7,20775,0.0,1.0
2025-05-16,36.05,36.05,35.86,35.98,8639,36.05,36.05,35.86,35.98,8639,0.0,1.0
2025-05-19,36.05,36.05,35.74,35.74,13134,36.05,36.05,35.74,35.74,13134,0.0,1.0
2025-05-20,36.01,36.03,35.89,36.03,152151,36.01,36.03,35.89,36.03,152151,0.0,1.0
2025-05-21,35.6791,35.999,35.6,35.86,128949,35.6791,35.999,35.6,35.86,128949,0.0,1.0
2025-05-22,35.69,35.8,35.61,35.74,56463,35.69,35.8,35.61,35.74,56463,0.0,1.0
2025-05-23,35.5232,35.62,35.43,35.43,28299,35.5232,35.62,35.43,35.43,28299,0.0,1.0
2025-05-27,35.97,35.97,35.74,35.79,22645,35.97,35.97,35.74,35.79,22645,0.0,1.0
2025-05-28,35.8275,35.91,35.8275,35.9,25840,35.8275,35.91,35.8275,35.9,25840,0.0,1.0
2025-05-29,35.9127,36.05,35.85,36.05,9888,35.9127,36.05,35.85,36.05,9888,0.0,1.0
2025-05-30,35.89,35.9436,35.6701,35.86,107255,35.89,35.9436,35.6701,35.86,107255,0.0,1.0
2025-06-02,36.01,36.0255,35.79,35.79,15025,36.01,36.0255,35.79,35.79,15025,0.0,1.0
2025-06-03,36.13,36.164,36.01,36.02,111185,36.13,36.164,36.01,36.02,111185,0.0,1.0
2025-06-04,36.16,36.24,36.11,36.24,10163,36.16,36.24,36.11,36.24,10163,0.0,1.0
2025-06-05,36.01,36.23,36.0,36.12,23912,36.01,36.23,36.0,36.12,23912,0.0,1.0
2025-06-06,36.258,36.3037,36.2,36.3037,9889,36.258,36.3037,36.2,36.3037,9889,0.0,1.0
2025-06-09,36.3,36.32,36.26,36.26,15546,36.3,36.32,36.26,36.26,15546,0.0,1.0
2025-06-10,36.43,36.43,36.26,36.26,7777,36.43,36.43,36.26,36.26,7777,0.0,1.0
2025-06-11,36.38,36.47,36.31,36.47,12530,36.38,36.47,36.31,36.47,12530,0.0,1.0
2025-06-12,36.46,36.46,36.35,36.35,89496,36.46,36.46,36.35,36.35,89496,0.0,1.0
2025-06-13,36.1691,36.3025,36.1503,36.29,6699,36.1691,36.3025,36.1503,36.29,6699,0.0,1.0
2025-06-16,36.44,36.45,36.35,36.41,3950,36.44,36.45,36.35,36.41,3950,0.0,1.0
2025-06-17,36.2442,36.36,36.2027,36.36,2776,36.2442,36.36,36.2027,36.36,2776,0.0,1.0
2025-06-18,36.22,36.38,36.2016,36.24,6562,36.22,36.38,36.2016,36.24,6562,0.0,1.0
2025-06-20,36.2101,36.385,36.13,36.385,6591,36.2101,36.385,36.13,36.385,6591,0.0,1.0
2025-06-23,36.4,36.4684,36.1871,36.3,12982,36.4,36.4684,36.1871,36.3,12982,0.0,1.0
2025-06-24,36.675,36.71,36.56,36.56,4154,36.675,36.71,36.56,36.56,4154,0.0,1.0
2025-06-25,36.64,36.76,36.6101,36.76,9289,36.64,36.76,36.6101,36.76,9289,0.0,1.0
2025-06-26,36.78,36.8458,36.69,36.69,15405,36.78,36.8458,36.69,36.69,15405,0.0,1.0
2025-06-27,36.94,36.94,36.81,36.9,10272,36.94,36.94,36.81,36.9,10272,0.0,1.0
2025-06-30,36.995,37.04,36.88,37.0,16244,36.995,37.04,36.88,37.0,16244,0.0,1.0
2025-07-01,36.94,37.03,36.9,37.02,27169,36.94,37.03,36.9,37.02,27169,0.0,1.0
2025-07-02,36.98,37.07,36.92,36.99,13663,36.98,37.07,36.92,36.99,13663,0.0,1.0
2025-07-03,37.13,37.2094,37.1,37.17,4954,37.13,37.2094,37.1,37.17,4954,0.0,1.0
2025-07-07,37.0493,37.2,36.97,37.2,18548,37.0493,37.2,36.97,37.2,18548,0.0,1.0
2025-07-08,37.085,37.1095,37.04,37.04,15508,37.085,37.1095,37.04,37.04,15508,0.0,1.0
2025-07-09,37.16,37.2,37.1058,37.2,20332,37.16,37.2,37.1058,37.2,20332,0.0,1.0
2025-07-10,37.2,37.27,37.18,37.18,9969,37.2,37.27,37.18,37.18,9969,0.0,1.0
2025-07-11,37.24,37.2519,37.13,37.13,25490,37.24,37.2519,37.13,37.13,25490,0.0,1.0
2025-07-14,37.2,37.2616,37.17,37.22,6532,37.2,37.2616,37.17,37.22,6532,0.0,1.0
2025-07-15,37.17,37.33,37.15,37.33,21099,37.17,37.33,37.15,37.33,21099,0.0,1.0
2025-07-16,37.22,37.28,37.1282,37.28,28546,37.22,37.28,37.1282,37.28,28546,0.0,1.0
2025-07-17,37.3,37.34,37.21,37.21,47761,37.3,37.34,37.21,37.21,47761,0.0,1.0
2025-07-18,37.32,37.4,37.2901,37.4,8527,37.32,37.4,37.2901,37.4,8527,0.0,1.0
2025-07-21,37.3871,37.47,37.3501,37.4082,7947,37.3871,37.47,37.3501,37.4082,7947,0.0,1.0
2025-07-22,37.4134,37.47,37.3333,37.47,11131,37.4134,37.47,37.3333,37.47,11131,0.0,1.0
2025-07-23,37.5036,37.51,37.4052,37.49,128279,37.5036,37.51,37.4052,37.49,128279,0.0,1.0
2025-07-24,37.5296,37.56,37.5,37.5,18096,37.5296,37.56,37.5,37.5,18096,0.0,1.0
2025-07-25,37.59,37.61,37.53,37.61,29301,37.59,37.61,37.53,37.61,29301,0.0,1.0
2025-07-28,37.58,37.615,37.57,37.59,28652,37.58,37.615,37.57,37.59,28652,0.0,1.0
2025-07-29,37.5606,37.62,37.5606,37.61,8011,37.5606,37.62,37.5606,37.61,8011,0.0,1.0
2025-07-30,37.56,37.61,37.53,37.58,87657,37.56,37.61,37.53,37.58,87657,0.0,1.0
2025-07-31,37.5298,37.69,37.5298,37.69,11946,37.5298,37.69,37.5298,37.69,11946,0.0,1.0
2025-08-01,37.35,37.48,37.27,37.48,38251,37.35,37.48,37.27,37.48,38251,0.0,1.0
2025-08-04,37.57,37.58,37.51,37.51,9500,37.57,37.58,37.51,37.51,9500,0.0,1.0
2025-08-05,37.5773,37.65,37.51,37.6,20745,37.5773,37.65,37.51,37.6,20745,0.0,1.0
2025-08-06,37.7,37.7,37.605,37.61,31176,37.7,37.7,37.605,37.61,31176,0.0,1.0
2025-08-07,37.68,37.73,37.64,37.73,9634,37.68,37.73,37.64,37.73,9634,0.0,1.0
2025-08-08,37.78,37.78,37.71,37.75,18218,37.78,37.78,37.71,37.75,18218,0.0,1.0
2025-08-11,37.7601,37.799,37.75,37.79,19888,37.7601,37.799,37.75,37.79,19888,0.0,1.0
2025-08-12,37.79,38.26,37.73,37.83,127461,37.79,38.26,37.73,37.83,127461,0.0,1.0
2025-08-13,37.795,37.85,37.7854,37.84,43987,37.795,37.85,37.7854,37.84,43987,0.0,1.0
2025-08-14,37.805,37.85,37.74,37.8,91140,37.805,37.85,37.74,37.8,91140,0.0,1.0
2025-08-15,37.85,37.8781,37.77,37.84,885187,37.85,37.8781,37.77,37.84,885187,0.0,1.0
2025-08-18,37.8,37.88,37.78,37.82,1758476,37.8,37.88,37.78,37.82,1758476,0.0,1.0
2025-08-19,37.72,37.87,37.68,37.84,154284,37.72,37.87,37.68,37.84,154284,0.0,1.0
2025-08-20,37.69,37.75,37.52,37.71,80676,37.69,37.75,37.52,37.71,80676,0.0,1.0
2025-08-21,37.61,37.82,37.55,37.63,160630,37.61,37.82,37.55,37.63,160630,0.0,1.0
2025-08-22,37.95,37.96,37.64,37.71,297057,37.95,37.96,37.64,37.71,297057,0.0,1.0
2025-08-25,37.88,37.935,37.85,37.9,738698,37.88,37.935,37.85,37.9,738698,0.0,1.0
2025-08-26,37.92,37.95,37.8159,37.86,230298,37.92,37.95,37.8159,37.86,230298,0.0,1.0
2025-08-27,37.961,37.98,37.89,37.895,579706,37.961,37.98,37.89,37.895,579706,0.0,1.0
2025-08-28,38.07,38.09,37.89,38.0,333784,38.07,38.09,37.89,38.0,333784,0.0,1.0
2025-08-29,37.95,38.04,37.87,38.04,266639,37.95,38.04,37.87,38.04,266639,0.0,1.0
2025-09-02,37.816,37.83,37.62,37.74,78510,37.816,37.83,37.62,37.74,78510,0.0,1.0
2025-09-03,37.92,37.92,37.82,37.89,104700,37.92,37.92,37.82,37.89,104700,0.0,1.0
2025-09-04,38.1,38.1,37.9075,37.97,147435,38.1,38.1,37.9075,37.97,147435,0.0,1.0
2025-09-05,38.05,38.2,37.95,38.2,110211,38.05,38.2,37.95,38.2,110211,0.0,1.0
2025-09-08,38.11,38.15,38.06,38.13,82137,38.11,38.15,38.06,38.13,82137,0.0,1.0
2025-09-09,38.1156,38.16,38.0101,38.11,89903,38.1156,38.16,38.0101,38.11,89903,0.0,1.0
2025-09-10,38.2,38.28,38.14,38.26,118587,38.2,38.28,38.14,38.26,118587,0.0,1.0
2025-09-11,38.37,38.41,38.23,38.3,21165,38.37,38.41,38.23,38.3,21165,0.0,1.0
2025-09-12,38.34,38.41,38.31,38.34,54602,38.34,38.41,38.31,38.34,54602,0.0,1.0
2025-09-15,38.43,38.43,38.35,38.4,51977,38.43,38.43,38.35,38.4,51977,0.0,1.0
2025-09-16,38.4,38.42,38.35,38.4,46639,38.4,38.42,38.35,38.4,46639,0.0,1.0
2025-09-17,38.3555,38.415,38.255,38.415,42907,38.3555,38.415,38.255,38.415,42907,0.0,1.0
2025-09-18,38.46,38.49,38.41,38.46,17756,38.46,38.49,38.41,38.46,17756,0.0,1.0
2025-09-19,38.5,38.55,38.42,38.52,493875,38.5,38.55,38.42,38.52,493875,0.0,1.0
2025-09-22,38.55,38.55,38.45,38.45,23000,38.55,38.55,38.45,38.45,23000,0.0,1.0
2025-09-23,38.4652,38.55,38.42,38.55,48624,38.4652,38.55,38.42,38.55,48624,0.0,1.0
2025-09-24,38.3912,38.51,38.36,38.51,90449,38.3912,38.51,38.36,38.51,90449,0.0,1.0
2025-09-25,38.35,38.3597,38.2241,38.33,33746,38.35,38.3597,38.2241,38.33,33746,0.0,1.0
2025-09-26,38.51,38.52,38.33,38.42,73326,38.51,38.52,38.33,38.42,73326,0.0,1.0
2025-09-29,38.5201,38.58,38.46,38.56,37396,38.5201,38.58,38.46,38.56,37396,0.0,1.0
2025-09-30,38.61,38.64,38.385,38.52,32331,38.61,38.64,38.385,38.52,32331,0.0,1.0
2025-10-01,38.655,38.661,38.46,38.54,33798,38.655,38.661,38.46,38.54,33798,0.0,1.0
2025-10-02,38.67,38.67,38.39,38.55,26861,38.67,38.67,38.39,38.55,26861,0.0,1.0
2025-10-03,38.66,38.71,38.6,38.68,23892,38.66,38.71,38.6,38.68,23892,0.0,1.0
2025-10-06,38.69,38.7,38.64,38.64,22586,38.69,38.7,38.64,38.64,22586,0.0,1.0
2025-10-07,38.65,38.69,38.56,38.69,69608,38.65,38.69,38.56,38.69,69608,0.0,1.0
2025-10-08,38.72,38.72,38.6,38.6115,14879,38.72,38.72,38.6,38.6115,14879,0.0,1.0
2025-10-09,38.645,38.73,38.59,38.73,17932,38.645,38.73,38.59,38.73,17932,0.0,1.0
2025-10-10,38.2,38.74,38.13,38.67,276516,38.2,38.74,38.13,38.67,276516,0.0,1.0
2025-10-13,38.4561,38.519,38.39,38.43,17703,38.4561,38.519,38.39,38.43,17703,0.0,1.0
2025-10-14,38.434,38.5299,38.37,38.37,24874,38.434,38.5299,38.37,38.37,24874,0.0,1.0
2025-10-15,38.54,38.63,38.35,38.57,54416,38.54,38.63,38.35,38.57,54416,0.0,1.0
2025-10-16,38.33,38.59,38.285,38.58,30059,38.33,38.59,38.285,38.58,30059,0.0,1.0
2025-10-17,38.51,38.56,38.32,38.39,15624,38.51,38.56,38.32,38.39,15624,0.0,1.0
2025-10-20,38.73,38.7594,38.64,38.64,4453,38.73,38.7594,38.64,38.64,4453,0.0,1.0
2025-10-21,38.73,38.76,38.67,38.76,5370,38.73,38.76,38.67,38.76,5370,0.0,1.0
2025-10-22,38.61,38.69,38.52,38.69,8251,38.61,38.69,38.52,38.69,8251,0.0,1.0
2025-10-23,38.71,38.74,38.63,38.6466,3875,38.71,38.74,38.63,38.6466,3875,0.0,1.0
2025-10-24,38.8732,38.92,38.84,38.86,5778,38.8732,38.92,38.84,38.86,5778,0.0,1.0
2025-10-27,39.0288,39.0399,38.9601,39.02,35454,39.0288,39.0399,38.9601,39.02,35454,0.0,1.0
2025-10-28,38.98,39.08,38.98,39.08,19438,38.98,39.08,38.98,39.08,19438,0.0,1.0
2025-10-29,38.94,39.09,38.91,39.09,9756,38.94,39.09,38.91,39.09,9756,0.0,1.0
2025-10-30,38.81,38.96,38.81,38.96,10847,38.81,38.96,38.81,38.96,10847,0.0,1.0
2025-10-31,38.854,38.95,38.82,38.93,7082,38.854,38.95,38.82,38.93,7082,0.0,1.0
2025-11-03,38.9094,38.9499,38.85,38.93,13125,38.9094,38.9499,38.85,38.93,13125,0.0,1.0
2025-11-04,38.7337,38.8299,38.7258,38.7682,5814,38.7337,38.8299,38.7258,38.7682,5814,0.0,1.0
2025-11-05,38.75,38.8799,38.69,38.81,20712,38.75,38.8799,38.69,38.81,20712,0.0,1.0
2025-11-06,38.67,38.8,38.5801,38.8,22800,38.67,38.8,38.5801,38.8,22800,0.0,1.0
2025-11-07,38.6,38.63,38.39,38.4301,66750,38.6,38.63,38.39,38.4301,66750,0.0,1.0
2025-11-10,38.8701,38.9099,38.75,38.7631,6775,38.8701,38.9099,38.75,38.7631,6775,0.0,1.0
2025-11-11,38.9124,38.92,38.8278,38.8278,4112,38.9124,38.92,38.8278,38.8278,4112,0.0,1.0
2025-11-12,38.87,38.93,38.87,38.8783,6788,38.87,38.93,38.87,38.8783,6788,0.0,1.0
2025-11-13,38.6052,38.845,38.6,38.845,3566,38.6052,38.845,38.6,38.845,3566,0.0,1.0
2025-11-14,38.62,38.7,38.59,38.59,47625,38.62,38.7,38.59,38.59,47625,0.0,1.0
2025-11-17,38.45,38.67,38.39,38.56,47267,38.45,38.67,38.39,38.56,47267,0.0,1.0
2025-11-18,38.3735,38.47,38.28,38.39,13532,38.3735,38.47,38.28,38.39,13532,0.0,1.0
2025-11-19,38.42,38.57,38.35,38.41,15572,38.42,38.57,38.35,38.41,15572,0.0,1.0
2025-11-20,38.1516,38.68,38.1516,38.68,2028,38.1516,38.68,38.1516,38.68,2028,0.0,1.0
2025-11-21,38.29,38.47,38.13,38.28,15247,38.29,38.47,38.13,38.28,15247,0.0,1.0
2025-11-24,38.63,38.64,38.47,38.47,50446,38.63,38.64,38.47,38.47,50446,0.0,1.0
2025-11-25,38.85,38.85,38.56,38.6001,39087,38.85,38.85,38.56,38.6001,39087,0.0,1.0
2025-11-26,38.9,38.98,38.78,38.84,24175,38.9,38.98,38.78,38.84,24175,0.0,1.0