date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-07-24,30.885,31.04,30.8189,30.83,1659711,30.885,31.04,30.8189,30.83,1659711,0.0,1.0
2023-07-25,30.94,30.98,30.85,30.86,656839,30.94,30.98,30.85,30.86,656839,0.0,1.0
2023-07-26,30.95,30.98,30.85,30.88,453440,30.95,30.98,30.85,30.88,453440,0.0,1.0
2023-07-27,30.8,31.07,30.7601,31.07,278657,30.8,31.07,30.7601,31.07,278657,0.0,1.0
2023-07-28,31.0,31.03,30.89,30.95,86693,31.0,31.03,30.89,30.95,86693,0.0,1.0
2023-07-31,30.995,31.02,30.9043,31.019,167594,30.995,31.02,30.9043,31.019,167594,0.0,1.0
2023-08-01,30.9465,30.9999,30.88,30.96,188874,30.9465,30.9999,30.88,30.96,188874,0.0,1.0
2023-08-02,30.74,30.85,30.6401,30.85,335806,30.74,30.85,30.6401,30.85,335806,0.0,1.0
2023-08-03,30.65,30.73,30.581,30.66,472704,30.65,30.73,30.581,30.66,472704,0.0,1.0
2023-08-04,30.6,30.825,30.58,30.745,156339,30.6,30.825,30.58,30.745,156339,0.0,1.0
2023-08-07,30.72,30.7493,30.63,30.69,150709,30.72,30.7493,30.63,30.69,150709,0.0,1.0
2023-08-08,30.68,30.6899,30.521,30.66,384151,30.68,30.6899,30.521,30.66,384151,0.0,1.0
2023-08-09,30.55,30.68,30.5162,30.68,71315,30.55,30.68,30.5162,30.68,71315,0.0,1.0
2023-08-10,30.56,30.78,30.5117,30.72,226821,30.56,30.78,30.5117,30.72,226821,0.0,1.0
2023-08-11,30.56,30.59,30.47,30.5,298002,30.56,30.59,30.47,30.5,298002,0.0,1.0
2023-08-14,30.63,30.6399,30.48,30.53,116995,30.63,30.6399,30.48,30.53,116995,0.0,1.0
2023-08-15,30.45,30.59,30.4,30.58,163166,30.45,30.59,30.4,30.58,163166,0.0,1.0
2023-08-16,30.32,30.5,30.31,30.43,82973,30.32,30.5,30.31,30.43,82973,0.0,1.0
2023-08-17,30.18,30.4,30.15,30.4,80071,30.18,30.4,30.15,30.4,80071,0.0,1.0
2023-08-18,30.19,30.21,30.034,30.105,41480,30.19,30.21,30.034,30.105,41480,0.0,1.0
2023-08-21,30.29,30.3399,30.13,30.32,44004,30.29,30.3399,30.13,30.32,44004,0.0,1.0
2023-08-22,30.2477,30.39,30.21,30.39,19016,30.2477,30.39,30.21,30.39,19016,0.0,1.0
2023-08-23,30.48,30.5,30.31,30.31,90764,30.48,30.5,30.31,30.31,90764,0.0,1.0
2023-08-24,30.23,30.48,30.23,30.47,34662,30.23,30.48,30.23,30.47,34662,0.0,1.0
2023-08-25,30.35,30.38,30.1544,30.31,77852,30.35,30.38,30.1544,30.31,77852,0.0,1.0
2023-08-28,30.47,30.47,30.3501,30.4189,36806,30.47,30.47,30.3501,30.4189,36806,0.0,1.0
2023-08-29,30.7001,30.74,30.45,30.47,33298,30.7001,30.74,30.45,30.47,33298,0.0,1.0
2023-08-30,30.79,30.8181,30.6981,30.74,203687,30.79,30.8181,30.6981,30.74,203687,0.0,1.0
2023-08-31,30.76,30.8699,30.7501,30.81,289958,30.76,30.8699,30.7501,30.81,289958,0.0,1.0
2023-09-01,30.77,30.92,30.7201,30.92,117988,30.77,30.92,30.7201,30.92,117988,0.0,1.0
2023-09-05,30.7,30.8199,30.7,30.8,49397,30.7,30.8199,30.7,30.8,49397,0.0,1.0
2023-09-06,30.58,30.71,30.4951,30.64,73031,30.58,30.71,30.4951,30.64,73031,0.0,1.0
2023-09-07,30.58,30.59,30.42,30.49,71610,30.58,30.59,30.42,30.49,71610,0.0,1.0
2023-09-08,30.59,30.66,30.5349,30.6,24575,30.59,30.66,30.5349,30.6,24575,0.0,1.0
2023-09-11,30.67,30.72,30.635,30.6823,89134,30.67,30.72,30.635,30.6823,89134,0.0,1.0
2023-09-12,30.62,30.71,30.55,30.7,93210,30.62,30.71,30.55,30.7,93210,0.0,1.0
2023-09-13,30.6596,30.6999,30.59,30.6637,65455,30.6596,30.6999,30.59,30.6637,65455,0.0,1.0
2023-09-14,30.81,30.8299,30.65,30.69,79945,30.81,30.8299,30.65,30.69,79945,0.0,1.0
2023-09-15,30.58,30.7499,30.5449,30.72,26124,30.58,30.7499,30.5449,30.72,26124,0.0,1.0
2023-09-18,30.59,30.63,30.5401,30.58,413467,30.59,30.63,30.5401,30.58,413467,0.0,1.0
2023-09-19,30.54,30.56,30.4201,30.54,9961,30.54,30.56,30.4201,30.54,9961,0.0,1.0
2023-09-20,30.38,30.61,30.36,30.59,279879,30.38,30.61,30.36,30.59,279879,0.0,1.0
2023-09-21,30.08,30.25,30.07,30.25,166132,30.08,30.25,30.07,30.25,166132,0.0,1.0
2023-09-22,30.05,30.1799,30.0433,30.1299,104315,30.05,30.1799,30.0433,30.1299,104315,0.0,1.0
2023-09-25,30.12,30.13,29.98,29.985,44383,30.12,30.13,29.98,29.985,44383,0.0,1.0
2023-09-26,29.87,30.01,29.8501,30.0,27555,29.87,30.01,29.8501,30.0,27555,0.0,1.0
2023-09-27,29.87,29.88,29.7201,29.88,11256,29.87,29.88,29.7201,29.88,11256,0.0,1.0
2023-09-28,29.99,30.01,29.8,29.8,15414,29.99,30.01,29.8,29.8,15414,0.0,1.0
2023-09-29,29.94,30.1299,29.895,30.1299,24247,29.94,30.1299,29.895,30.1299,24247,0.0,1.0
2023-10-02,29.93,29.98,29.81,29.94,7974,29.93,29.98,29.81,29.94,7974,0.0,1.0
2023-10-03,29.64,29.7,29.64,29.65,14964,29.64,29.7,29.64,29.65,14964,0.0,1.0
2023-10-04,29.84,29.87,29.68,29.7714,11720,29.84,29.87,29.68,29.7714,11720,0.0,1.0
2023-10-05,29.8,29.86,29.72,29.7623,11456,29.8,29.86,29.72,29.7623,11456,0.0,1.0
2023-10-06,30.0,30.09,29.715,29.76,50556,30.0,30.09,29.715,29.76,50556,0.0,1.0
2023-10-09,30.12,30.182,29.93,29.98,11799,30.12,30.182,29.93,29.98,11799,0.0,1.0
2023-10-10,30.25,30.35,30.14,30.15,13193,30.25,30.35,30.14,30.15,13193,0.0,1.0
2023-10-11,30.3,30.36,30.2027,30.3,13062,30.3,30.36,30.2027,30.3,13062,0.0,1.0
2023-10-12,30.23,30.35,30.1273,30.35,41264,30.23,30.35,30.1273,30.35,41264,0.0,1.0
2023-10-13,30.1,30.33,30.1,30.33,11125,30.1,30.33,30.1,30.33,11125,0.0,1.0
2023-10-16,30.28,30.3599,30.22,30.23,22115,30.28,30.3599,30.22,30.23,22115,0.0,1.0
2023-10-17,30.29,30.397,30.18,30.19,26693,30.29,30.397,30.18,30.19,26693,0.0,1.0
2023-10-18,30.03,30.245,30.01,30.2,13447,30.03,30.245,30.01,30.2,13447,0.0,1.0
2023-10-19,29.89,30.14,29.8705,30.08,69624,29.89,30.14,29.8705,30.08,69624,0.0,1.0
2023-10-20,29.66,29.9199,29.66,29.9,19202,29.66,29.9199,29.66,29.9,19202,0.0,1.0
2023-10-23,29.66,29.7999,29.54,29.58,36200,29.66,29.7999,29.54,29.58,36200,0.0,1.0
2023-10-24,29.78,29.84,29.6853,29.79,5074,29.78,29.84,29.6853,29.79,5074,0.0,1.0
2023-10-25,29.59,29.76,29.5416,29.76,22274,29.59,29.76,29.5416,29.76,22274,0.0,1.0
2023-10-26,29.3787,29.56,29.345,29.55,25729,29.3787,29.56,29.345,29.55,25729,0.0,1.0
2023-10-27,29.29,29.45,29.24,29.45,72154,29.29,29.45,29.24,29.45,72154,0.0,1.0
2023-10-30,29.53,29.57,29.3816,29.4407,8461,29.53,29.57,29.3816,29.4407,8461,0.0,1.0
2023-10-31,29.6371,29.64,29.4969,29.508,7866,29.6371,29.64,29.4969,29.508,7866,0.0,1.0
2023-11-01,29.82,29.83,29.65,29.65,10491,29.82,29.83,29.65,29.65,10491,0.0,1.0
2023-11-02,30.15,30.15,29.97,29.97,25828,30.15,30.15,29.97,29.97,25828,0.0,1.0
2023-11-03,30.29,30.3499,30.2,30.2,53985,30.29,30.3499,30.2,30.2,53985,0.0,1.0
2023-11-06,30.311,30.3423,30.25,30.335,15405,30.311,30.3423,30.25,30.335,15405,0.0,1.0
2023-11-07,30.35,30.4196,30.315,30.315,44191,30.35,30.4196,30.315,30.315,44191,0.0,1.0
2023-11-08,30.405,30.4483,30.3105,30.42,78512,30.405,30.4483,30.3105,30.42,78512,0.0,1.0
2023-11-09,30.27,30.4274,30.2301,30.42,52125,30.27,30.4274,30.2301,30.42,52125,0.0,1.0
2023-11-10,30.54,30.5699,30.2862,30.33,35127,30.54,30.5699,30.2862,30.33,35127,0.0,1.0
2023-11-13,30.49,30.5687,30.4501,30.47,16095,30.49,30.5687,30.4501,30.47,16095,0.0,1.0
2023-11-14,30.89,30.94,30.8,30.8,39357,30.89,30.94,30.8,30.8,39357,0.0,1.0
2023-11-15,30.9,30.98,30.88,30.945,30094,30.9,30.98,30.88,30.945,30094,0.0,1.0
2023-11-16,30.92,30.9579,30.8601,30.8601,301655,30.92,30.9579,30.8601,30.8601,301655,0.0,1.0
2023-11-17,30.94,30.9994,30.9043,30.94,78560,30.94,30.9994,30.9043,30.94,78560,0.0,1.0
2023-11-20,31.11,31.15,30.93,30.93,587523,31.11,31.15,30.93,30.93,587523,0.0,1.0
2023-11-21,31.05,31.095,31.0,31.09,69788,31.05,31.095,31.0,31.09,69788,0.0,1.0
2023-11-22,31.12,31.18,31.1031,31.18,33773,31.12,31.18,31.1031,31.18,33773,0.0,1.0
2023-11-24,31.14,31.1799,31.1331,31.15,3520,31.14,31.1799,31.1331,31.15,3520,0.0,1.0
2023-11-27,31.15,31.17,31.1,31.1239,26424,31.15,31.17,31.1,31.1239,26424,0.0,1.0
2023-11-28,31.12,31.21,31.07,31.07,61937,31.12,31.21,31.07,31.07,61937,0.0,1.0
2023-11-29,31.11,31.295,31.11,31.22,273272,31.11,31.295,31.11,31.22,273272,0.0,1.0
2023-11-30,31.2,31.24,31.1,31.13,374716,31.2,31.24,31.1,31.13,374716,0.0,1.0
2023-12-01,31.31,31.38,31.21,31.21,48642,31.31,31.38,31.21,31.21,48642,0.0,1.0
2023-12-04,31.26,31.2799,31.1215,31.21,13207,31.26,31.2799,31.1215,31.21,13207,0.0,1.0
2023-12-05,31.2,31.255,31.195,31.2099,10895,31.2,31.255,31.195,31.2099,10895,0.0,1.0
2023-12-06,31.18,31.34,31.1601,31.34,18360,31.18,31.34,31.1601,31.34,18360,0.0,1.0
2023-12-07,31.33,31.33,31.21,31.21,32424,31.33,31.33,31.21,31.21,32424,0.0,1.0
2023-12-08,31.36,31.405,31.3001,31.32,1923347,31.36,31.405,31.3001,31.32,1923347,0.0,1.0
2023-12-11,31.43,31.4671,31.34,31.34,255577,31.43,31.4671,31.34,31.34,255577,0.0,1.0
2023-12-12,31.52,31.56,31.41,31.41,119382,31.52,31.56,31.41,31.41,119382,0.0,1.0
2023-12-13,31.81,31.855,31.54,31.62,226196,31.81,31.855,31.54,31.62,226196,0.0,1.0
2023-12-14,31.85,31.93,31.79,31.895,182973,31.85,31.93,31.79,31.895,182973,0.0,1.0
2023-12-15,31.84,31.918,31.8274,31.8792,11701,31.84,31.918,31.8274,31.8792,11701,0.0,1.0
2023-12-18,31.95,32.01,31.9,31.93,291769,31.95,32.01,31.9,31.93,291769,0.0,1.0
2023-12-19,32.07,32.07,31.99,32.02,46387,32.07,32.07,31.99,32.02,46387,0.0,1.0
2023-12-20,31.73,32.085,31.73,32.03,34914,31.73,32.085,31.73,32.03,34914,0.0,1.0
2023-12-21,31.9847,31.9847,31.82,31.9,20194,31.9847,31.9847,31.82,31.9,20194,0.0,1.0
2023-12-22,32.01,32.09,31.98,32.075,138736,32.01,32.09,31.98,32.075,138736,0.0,1.0
2023-12-26,32.07,32.1299,32.0434,32.08,23018,32.07,32.1299,32.0434,32.08,23018,0.0,1.0
2023-12-27,32.12,32.155,32.075,32.12,25778,32.12,32.155,32.075,32.12,25778,0.0,1.0
2023-12-28,32.12,32.2099,32.11,32.15,110024,32.12,32.2099,32.11,32.15,110024,0.0,1.0
2023-12-29,32.0801,32.19,32.05,32.19,36987,32.0801,32.19,32.05,32.19,36987,0.0,1.0
2024-01-02,31.98,32.035,31.89,31.99,91098,31.98,32.035,31.89,31.99,91098,0.0,1.0
2024-01-03,31.83,31.925,31.83,31.88,138650,31.83,31.925,31.83,31.88,138650,0.0,1.0
2024-01-04,31.76,31.9086,31.76,31.86,50618,31.76,31.9086,31.76,31.86,50618,0.0,1.0
2024-01-05,31.8,31.92,31.76,31.77,38816,31.8,31.92,31.76,31.77,38816,0.0,1.0
2024-01-08,32.06,32.09,31.89,31.9541,17925,32.06,32.09,31.89,31.9541,17925,0.0,1.0
2024-01-09,32.04,32.12,31.97,31.9705,115422,32.04,32.12,31.97,31.9705,115422,0.0,1.0
2024-01-10,32.17,32.2011,32.07,32.1,220655,32.17,32.2011,32.07,32.1,220655,0.0,1.0
2024-01-11,32.14,32.26,32.0,32.18,192760,32.14,32.26,32.0,32.18,192760,0.0,1.0
2024-01-12,32.17,32.27,32.14,32.21,35382,32.17,32.27,32.14,32.21,35382,0.0,1.0
2024-01-16,32.09,32.1785,32.025,32.15,150418,32.09,32.1785,32.025,32.15,150418,0.0,1.0
2024-01-17,31.99,32.0399,31.92,31.97,36641,31.99,32.0399,31.92,31.97,36641,0.0,1.0
2024-01-18,32.17,32.19,32.0,32.05,83470,32.17,32.19,32.0,32.05,83470,0.0,1.0
2024-01-19,32.41,32.4494,32.205,32.28,11338,32.41,32.4494,32.205,32.28,11338,0.0,1.0
2024-01-22,32.47,32.5246,32.44,32.5074,115296,32.47,32.5246,32.44,32.5074,115296,0.0,1.0
2024-01-23,32.52,32.535,32.45,32.45,154386,32.52,32.535,32.45,32.45,154386,0.0,1.0
2024-01-24,32.52,32.67,32.52,32.62,11091,32.52,32.67,32.52,32.62,11091,0.0,1.0
2024-01-25,32.65,32.65,32.5109,32.581,68975,32.65,32.65,32.5109,32.581,68975,0.0,1.0
2024-01-26,32.6,32.6627,32.5904,32.6362,86866,32.6,32.6627,32.5904,32.6362,86866,0.0,1.0
2024-01-29,32.73,32.7337,32.6,32.61,28159,32.73,32.7337,32.6,32.61,28159,0.0,1.0
2024-01-30,32.72,32.7483,32.698,32.72,56693,32.72,32.7483,32.698,32.72,56693,0.0,1.0
2024-01-31,32.43,32.617,32.43,32.605,106380,32.43,32.617,32.43,32.605,106380,0.0,1.0
2024-02-01,32.66,32.661,32.4691,32.51,23372,32.66,32.661,32.4691,32.51,23372,0.0,1.0
2024-02-02,32.83,32.9096,32.715,32.715,47392,32.83,32.9096,32.715,32.715,47392,0.0,1.0
2024-02-05,32.78,32.845,32.71,32.71,12223,32.78,32.845,32.71,32.71,12223,0.0,1.0
2024-02-06,32.84,32.87,32.77,32.81,14169,32.84,32.87,32.77,32.81,14169,0.0,1.0
2024-02-07,32.97,32.999,32.89,32.92,19021,32.97,32.999,32.89,32.92,19021,0.0,1.0
2024-02-08,32.97,33.03,32.96,32.98,15950,32.97,33.03,32.96,32.98,15950,0.0,1.0
2024-02-09,33.07,33.095,32.98,32.98,26866,33.07,33.095,32.98,32.98,26866,0.0,1.0
2024-02-12,33.06,33.16,33.04,33.119,118756,33.06,33.16,33.04,33.119,118756,0.0,1.0
2024-02-13,32.83,32.9,32.73,32.85,39907,32.83,32.9,32.73,32.85,39907,0.0,1.0
2024-02-14,33.01,33.01,32.86,32.92,29783,33.01,33.01,32.86,32.92,29783,0.0,1.0
2024-02-15,33.13,33.13,33.0,33.01,16813,33.13,33.13,33.0,33.01,16813,0.0,1.0
2024-02-16,33.02,33.17,33.02,33.0876,71411,33.02,33.17,33.02,33.0876,71411,0.0,1.0
2024-02-20,32.9436,32.97,32.85,32.97,208102,32.9436,32.97,32.85,32.97,208102,0.0,1.0
2024-02-21,32.95,33.03,32.84,32.935,60825,32.95,33.03,32.84,32.935,60825,0.0,1.0
2024-02-22,33.23,33.3037,33.18,33.18,179612,33.23,33.3037,33.18,33.18,179612,0.0,1.0
2024-02-23,33.28,33.3599,33.26,33.31,17463,33.28,33.3599,33.26,33.31,17463,0.0,1.0
2024-02-26,33.2789,33.3178,33.25,33.27,18716,33.2789,33.3178,33.25,33.27,18716,0.0,1.0
2024-02-27,33.3,33.31,33.24,33.24,11495,33.3,33.31,33.24,33.24,11495,0.0,1.0
2024-02-28,33.2804,33.3,33.25,33.2583,7207,33.2804,33.3,33.25,33.2583,7207,0.0,1.0
2024-02-29,33.35,33.37,33.28,33.2998,25885,33.35,33.37,33.28,33.2998,25885,0.0,1.0
2024-03-01,33.45,33.4737,33.37,33.37,9917,33.45,33.4737,33.37,33.37,9917,0.0,1.0
2024-03-04,33.43,33.48,33.4201,33.43,19848,33.43,33.48,33.4201,33.43,19848,0.0,1.0
2024-03-05,33.29,33.4299,33.24,33.37,11650,33.29,33.4299,33.24,33.37,11650,0.0,1.0
2024-03-06,33.35,33.415,33.33,33.39,11832,33.35,33.415,33.33,33.39,11832,0.0,1.0
2024-03-07,33.48,33.515,33.45,33.45,104753,33.48,33.515,33.45,33.45,104753,0.0,1.0
2024-03-08,33.41,33.575,33.4075,33.52,41873,33.41,33.575,33.4075,33.52,41873,0.0,1.0
2024-03-11,33.4,33.44,33.33,33.37,34678,33.4,33.44,33.33,33.37,34678,0.0,1.0
2024-03-12,33.5652,33.5652,33.395,33.41,5809,33.5652,33.5652,33.395,33.41,5809,0.0,1.0
2024-03-13,33.54,33.5899,33.53,33.54,38134,33.54,33.5899,33.53,33.54,38134,0.0,1.0
2024-03-14,33.5257,33.5812,33.44,33.55,64830,33.5257,33.5812,33.44,33.55,64830,0.0,1.0
2024-03-15,33.4403,33.4945,33.4101,33.43,12339,33.4403,33.4945,33.4101,33.43,12339,0.0,1.0
2024-03-18,33.51,33.5905,33.51,33.59,136956,33.51,33.5905,33.51,33.59,136956,0.0,1.0
2024-03-19,33.6,33.6269,33.5425,33.5509,12524,33.6,33.6269,33.5425,33.5509,12524,0.0,1.0
2024-03-20,33.71,33.72,33.5908,33.62,726096,33.71,33.72,33.5908,33.62,726096,0.0,1.0
2024-03-21,33.78,33.8301,33.74,33.77,13601,33.78,33.8301,33.74,33.77,13601,0.0,1.0
2024-03-22,33.7875,33.8112,33.7401,33.7401,20553,33.7875,33.8112,33.7401,33.7401,20553,0.0,1.0
2024-03-25,33.74,33.78,33.74,33.75,12403,33.74,33.78,33.74,33.75,12403,0.0,1.0
2024-03-26,33.73,33.8099,33.73,33.75,6818,33.73,33.8099,33.73,33.75,6818,0.0,1.0
2024-03-27,33.82,33.8599,33.75,33.7935,20086,33.82,33.8599,33.75,33.7935,20086,0.0,1.0
2024-03-28,33.8655,33.872,33.83,33.85,14218,33.8655,33.872,33.83,33.85,14218,0.0,1.0
2024-04-01,33.82,33.8678,33.79,33.84,11427,33.82,33.8678,33.79,33.84,11427,0.0,1.0
2024-04-02,33.74,33.7674,33.69,33.72,49209,33.74,33.7674,33.69,33.72,49209,0.0,1.0
2024-04-03,33.75,33.8235,33.74,33.795,22527,33.75,33.8235,33.74,33.795,22527,0.0,1.0
2024-04-04,33.58,33.89,33.5701,33.84,3912,33.58,33.89,33.5701,33.84,3912,0.0,1.0
2024-04-05,33.73,33.8199,33.62,33.66,14790,33.73,33.8199,33.62,33.66,14790,0.0,1.0
2024-04-08,33.75,33.7942,33.72,33.73,7252,33.75,33.7942,33.72,33.73,7252,0.0,1.0
2024-04-09,33.78,33.7999,33.66,33.77,12162,33.78,33.7999,33.66,33.77,12162,0.0,1.0
2024-04-10,33.65,33.7205,33.62,33.69,12724,33.65,33.7205,33.62,33.69,12724,0.0,1.0
2024-04-11,33.7777,33.8203,33.63,33.63,2622,33.7777,33.8203,33.63,33.63,2622,0.0,1.0
2024-04-12,33.5557,33.63,33.51,33.63,1658,33.5557,33.63,33.51,33.63,1658,0.0,1.0
2024-04-15,33.37,33.7302,33.3625,33.72,6266,33.37,33.7302,33.3625,33.72,6266,0.0,1.0
2024-04-16,33.35,33.43,33.35,33.42,4582,33.35,33.43,33.35,33.42,4582,0.0,1.0
2024-04-17,33.27,33.4401,33.24,33.42,10869,33.27,33.4401,33.24,33.42,10869,0.0,1.0
2024-04-18,33.28,33.3705,33.22,33.261,65380,33.28,33.3705,33.22,33.261,65380,0.0,1.0
2024-04-19,33.09,33.265,33.04,33.26,19904,33.09,33.265,33.04,33.26,19904,0.0,1.0
2024-04-22,33.26,33.36,33.1114,33.1917,24516,33.26,33.36,33.1114,33.1917,24516,0.0,1.0
2024-04-23,33.49,33.5,33.35,33.36,9318,33.49,33.5,33.35,33.36,9318,0.0,1.0
2024-04-24,33.51,33.54,33.42,33.54,5145,33.51,33.54,33.42,33.54,5145,0.0,1.0
2024-04-25,33.42,33.4599,33.22,33.27,7603,33.42,33.4599,33.22,33.27,7603,0.0,1.0
2024-04-26,33.61,33.7,33.56,33.58,5248,33.61,33.7,33.56,33.58,5248,0.0,1.0
2024-04-29,33.71,33.71,33.63,33.67,18089,33.71,33.71,33.63,33.67,18089,0.0,1.0
2024-04-30,33.45,33.71,33.45,33.71,42834,33.45,33.71,33.45,33.71,42834,0.0,1.0
2024-05-01,33.35,33.64,33.35,33.39,8322,33.35,33.64,33.35,33.39,8322,0.0,1.0
2024-05-02,33.52,33.565,33.38,33.38,8494,33.52,33.565,33.38,33.38,8494,0.0,1.0
2024-05-03,33.7852,33.7852,33.7401,33.78,2520,33.7852,33.7852,33.7401,33.78,2520,0.0,1.0
2024-05-06,33.9407,33.9407,33.85,33.85,5579,33.9407,33.9407,33.85,33.85,5579,0.0,1.0
2024-05-07,33.9799,34.0,33.95,33.96,11075,33.9799,34.0,33.95,33.96,11075,0.0,1.0
2024-05-08,34.0047,34.0047,33.95,33.955,13161,34.0047,34.0047,33.95,33.955,13161,0.0,1.0
2024-05-09,34.0662,34.0662,33.99,33.99,4619,34.0662,34.0662,33.99,33.99,4619,0.0,1.0
2024-05-10,34.11,34.12,34.085,34.09,16028,34.11,34.12,34.085,34.09,16028,0.0,1.0
2024-05-13,34.125,34.16,34.09,34.14,6546,34.125,34.16,34.09,34.14,6546,0.0,1.0
2024-05-14,34.18,34.195,34.11,34.11,16123,34.18,34.195,34.11,34.11,16123,0.0,1.0
2024-05-15,34.3238,34.3238,34.2108,34.25,6759,34.3238,34.3238,34.2108,34.25,6759,0.0,1.0
2024-05-16,34.3042,34.34,34.29,34.29,32835,34.3042,34.34,34.29,34.29,32835,0.0,1.0
2024-05-17,34.3357,34.35,34.3,34.3,65776,34.3357,34.35,34.3,34.3,65776,0.0,1.0
2024-05-20,34.35,34.3999,34.34,34.36,3693,34.35,34.3999,34.34,34.36,3693,0.0,1.0
2024-05-21,34.4048,34.4048,34.34,34.34,7920,34.4048,34.4048,34.34,34.34,7920,0.0,1.0
2024-05-22,34.3742,34.405,34.34,34.38,37854,34.3742,34.405,34.34,34.38,37854,0.0,1.0
2024-05-23,34.3107,34.41,34.2801,34.37,12538,34.3107,34.41,34.2801,34.37,12538,0.0,1.0
2024-05-24,34.4102,34.45,34.38,34.4,29303,34.4102,34.45,34.38,34.4,29303,0.0,1.0
2024-05-28,34.41,34.4332,34.37,34.41,22555,34.41,34.4332,34.37,34.41,22555,0.0,1.0
2024-05-29,34.3434,34.36,34.33,34.34,8282,34.3434,34.36,34.33,34.34,8282,0.0,1.0
2024-05-30,34.2931,34.3337,34.27,34.31,4560,34.2931,34.3337,34.27,34.31,4560,0.0,1.0
2024-05-31,34.4035,34.4035,34.2173,34.28,10726,34.4035,34.4035,34.2173,34.28,10726,0.0,1.0
2024-06-03,34.4105,34.43,34.31,34.43,193031,34.4105,34.43,34.31,34.43,193031,0.0,1.0
2024-06-04,34.425,34.4399,34.32,34.4399,36814,34.425,34.4399,34.32,34.4399,36814,0.0,1.0
2024-06-05,34.5307,34.5307,34.4509,34.5099,3916,34.5307,34.5307,34.4509,34.5099,3916,0.0,1.0
2024-06-06,34.5152,34.54,34.5,34.53,11072,34.5152,34.54,34.5,34.53,11072,0.0,1.0
2024-06-07,34.545,34.58,34.4801,34.4801,6918,34.545,34.58,34.4801,34.4801,6918,0.0,1.0
2024-06-10,34.58,34.58,34.51,34.51,10967,34.58,34.58,34.51,34.51,10967,0.0,1.0
2024-06-11,34.58,34.5864,34.5001,34.525,10291,34.58,34.5864,34.5001,34.525,10291,0.0,1.0
2024-06-12,34.6329,34.67,34.49,34.62,18750,34.6329,34.67,34.49,34.62,18750,0.0,1.0
2024-06-13,34.6403,34.6589,34.599,34.645,59567,34.6403,34.6589,34.599,34.645,59567,0.0,1.0
2024-06-14,34.645,34.67,34.6,34.63,18317,34.645,34.67,34.6,34.63,18317,0.0,1.0
2024-06-17,34.6778,34.69,34.6001,34.62,8045,34.6778,34.69,34.6001,34.62,8045,0.0,1.0
2024-06-18,34.675,34.73,34.6501,34.685,13448,34.675,34.73,34.6501,34.685,13448,0.0,1.0
2024-06-20,34.6901,34.7,34.6501,34.68,14211,34.6901,34.7,34.6501,34.68,14211,0.0,1.0
2024-06-21,34.7052,34.73,34.6401,34.6401,12417,34.7052,34.73,34.6401,34.6401,12417,0.0,1.0
2024-06-24,34.7099,34.76,34.671,34.69,13450,34.7099,34.76,34.671,34.69,13450,0.0,1.0
2024-06-25,34.71,34.7699,34.6801,34.6801,15465,34.71,34.7699,34.6801,34.6801,15465,0.0,1.0
2024-06-26,34.73,34.7699,34.6905,34.7,17026,34.73,34.7699,34.6905,34.7,17026,0.0,1.0
2024-06-27,34.75,34.7899,34.73,34.75,14965,34.75,34.7899,34.73,34.75,14965,0.0,1.0
2024-06-28,34.75,34.8099,34.73,34.75,15733,34.75,34.8099,34.73,34.75,15733,0.0,1.0
2024-07-01,34.77,34.8099,34.75,34.79,6488,34.77,34.8099,34.75,34.79,6488,0.0,1.0
2024-07-02,34.79,34.8299,34.76,34.79,87426,34.79,34.8299,34.76,34.79,87426,0.0,1.0
2024-07-03,34.8055,34.83,34.7703,34.81,19017,34.8055,34.83,34.7703,34.81,19017,0.0,1.0
2024-07-05,34.8292,34.85,34.82,34.8346,3303,34.8292,34.85,34.82,34.8346,3303,0.0,1.0
2024-07-08,34.85,34.87,34.8,34.87,54727,34.85,34.87,34.8,34.87,54727,0.0,1.0
2024-07-09,34.8352,34.88,34.7901,34.83,57985,34.8352,34.88,34.7901,34.83,57985,0.0,1.0
2024-07-10,34.84,34.88,34.8001,34.8318,42561,34.84,34.88,34.8001,34.8318,42561,0.0,1.0
2024-07-11,34.8547,34.89,34.8201,34.87,194212,34.8547,34.89,34.8201,34.87,194212,0.0,1.0
2024-07-12,34.84,34.91,34.84,34.84,70165,34.84,34.91,34.84,34.84,70165,0.0,1.0
2024-07-15,34.8675,34.91,34.82,34.865,19865,34.8675,34.91,34.82,34.865,19865,0.0,1.0
2024-07-16,34.8752,34.92,34.85,34.89,112436,34.8752,34.92,34.85,34.89,112436,0.0,1.0
2024-07-17,34.8749,34.92,34.8301,34.86,47961,34.8749,34.92,34.8301,34.86,47961,0.0,1.0
2024-07-18,34.9,34.93,34.83,34.84,239920,34.9,34.93,34.83,34.84,239920,0.0,1.0
2024-07-19,34.94,34.95,34.85,34.95,886418,34.94,34.95,34.85,34.95,886418,0.0,1.0
2024-07-22,35.105,35.14,34.99,35.04,488617,35.105,35.14,34.99,35.04,488617,0.0,1.0
2024-07-23,35.08,35.17,35.0501,35.13,489578,35.08,35.17,35.0501,35.13,489578,0.0,1.0
2024-07-24,34.67,34.97,34.65,34.97,256788,34.67,34.97,34.65,34.97,256788,0.0,1.0
2024-07-25,34.61,34.87,34.57,34.64,149103,34.61,34.87,34.57,34.64,149103,0.0,1.0
2024-07-26,34.785,34.9,34.695,34.74,151015,34.785,34.9,34.695,34.74,151015,0.0,1.0
2024-07-29,34.82,34.88,34.73,34.87,119300,34.82,34.88,34.73,34.87,119300,0.0,1.0
2024-07-30,34.73,34.88,34.62,34.83,155133,34.73,34.88,34.62,34.83,155133,0.0,1.0
2024-07-31,35.0112,35.1155,34.9,34.97,93237,35.0112,35.1155,34.9,34.97,93237,0.0,1.0
2024-08-01,34.77,35.16,34.635,35.12,173484,34.77,35.16,34.635,35.12,173484,0.0,1.0
2024-08-02,34.4193,34.56,34.2522,34.56,95604,34.4193,34.56,34.2522,34.56,95604,0.0,1.0
2024-08-05,33.9,34.11,33.22,33.22,830719,33.9,34.11,33.22,33.22,830719,0.0,1.0
2024-08-06,34.05,34.35,33.8799,33.92,322416,34.05,34.35,33.8799,33.92,322416,0.0,1.0
2024-08-07,33.92,34.39,33.85,34.3599,697549,33.92,34.39,33.85,34.3599,697549,0.0,1.0
2024-08-08,34.3201,34.39,34.06,34.13,73082,34.3201,34.39,34.06,34.13,73082,0.0,1.0
2024-08-09,34.465,34.515,34.315,34.37,98078,34.465,34.515,34.315,34.37,98078,0.0,1.0
2024-08-12,34.47,34.6097,34.4488,34.49,113064,34.47,34.6097,34.4488,34.49,113064,0.0,1.0
2024-08-13,34.817,34.84,34.59,34.59,93988,34.817,34.84,34.59,34.59,93988,0.0,1.0
2024-08-14,34.9268,34.95,34.78,34.89,77244,34.9268,34.95,34.78,34.89,77244,0.0,1.0
2024-08-15,35.177,35.22,35.08,35.12,194209,35.177,35.22,35.08,35.12,194209,0.0,1.0
2024-08-16,35.255,35.29,35.17,35.185,51219,35.255,35.29,35.17,35.185,51219,0.0,1.0
2024-08-19,35.403,35.403,35.19,35.28,64474,35.403,35.403,35.19,35.28,64474,0.0,1.0
2024-08-20,35.3709,35.45,35.31,35.42,39175,35.3709,35.45,35.31,35.42,39175,0.0,1.0
2024-08-21,35.45,35.46,35.36,35.44,126769,35.45,35.46,35.36,35.44,126769,0.0,1.0
2024-08-22,35.31,35.56,35.27,35.56,23194,35.31,35.56,35.27,35.56,23194,0.0,1.0
2024-08-23,35.48,35.5475,35.33,35.33,30482,35.48,35.5475,35.33,35.33,30482,0.0,1.0
2024-08-26,35.44,35.56,35.44,35.56,44066,35.44,35.56,35.44,35.56,44066,0.0,1.0
2024-08-27,35.5311,35.5311,35.4201,35.425,45853,35.5311,35.5311,35.4201,35.425,45853,0.0,1.0
2024-08-28,35.4172,35.5499,35.31,35.47,11005,35.4172,35.5499,35.31,35.47,11005,0.0,1.0
2024-08-29,35.4099,35.56,35.405,35.44,40332,35.4099,35.56,35.405,35.44,40332,0.0,1.0
2024-08-30,35.58,35.605,35.41,35.45,47330,35.58,35.605,35.41,35.45,47330,0.0,1.0
2024-09-03,35.23,35.4016,35.17,35.4016,31442,35.23,35.4016,35.17,35.4016,31442,0.0,1.0
2024-09-04,35.1797,35.24,35.14,35.15,7025,35.1797,35.24,35.14,35.15,7025,0.0,1.0
2024-09-05,35.15,35.245,35.05,35.22,19213,35.15,35.245,35.05,35.22,19213,0.0,1.0
2024-09-06,34.8063,35.19,34.8,35.16,6834,34.8063,35.19,34.8,35.16,6834,0.0,1.0
2024-09-09,35.06,35.08,34.9312,34.96,40900,35.06,35.08,34.9312,34.96,40900,0.0,1.0
2024-09-10,35.13,35.16,34.95,35.09,12732,35.13,35.16,34.95,35.09,12732,0.0,1.0
2024-09-11,35.33,35.33,34.83,35.01,13352,35.33,35.33,34.83,35.01,13352,0.0,1.0
2024-09-12,35.4739,35.51,35.305,35.305,7724,35.4739,35.51,35.305,35.305,7724,0.0,1.0
2024-09-13,35.58,35.635,35.54,35.54,9767,35.58,35.635,35.54,35.54,9767,0.0,1.0
2024-09-16,35.647,35.65,35.54,35.58,9498,35.647,35.65,35.54,35.58,9498,0.0,1.0
2024-09-17,35.66,35.76,35.57,35.65,39437,35.66,35.76,35.57,35.65,39437,0.0,1.0
2024-09-18,35.57,36.01,35.5301,35.58,24084,35.57,36.01,35.5301,35.58,24084,0.0,1.0
2024-09-19,35.8501,35.9407,35.8501,35.86,31463,35.8501,35.9407,35.8501,35.86,31463,0.0,1.0
2024-09-20,35.85,35.9107,35.77,35.77,499562,35.85,35.9107,35.77,35.77,499562,0.0,1.0
2024-09-23,35.9111,35.9474,35.8501,35.93,77853,35.9111,35.9474,35.8501,35.93,77853,0.0,1.0
2024-09-24,36.02,36.02,35.86,35.97,2510,36.02,36.02,35.86,35.97,2510,0.0,1.0
2024-09-25,35.9552,36.03,35.9279,36.03,21836,35.9552,36.03,35.9279,36.03,21836,0.0,1.0
2024-09-26,35.99,36.06,35.94,36.06,104330,35.99,36.06,35.94,36.06,104330,0.0,1.0
2024-09-27,35.9935,36.01,35.951,36.01,9333,35.9935,36.01,35.951,36.01,9333,0.0,1.0
2024-09-30,36.03,36.03,35.9166,35.98,2651,36.03,36.03,35.9166,35.98,2651,0.0,1.0
2024-10-01,35.88,36.02,35.8074,36.02,22851,35.88,36.02,35.8074,36.02,22851,0.0,1.0
2024-10-02,35.9057,35.94,35.8361,35.84,17209,35.9057,35.94,35.8361,35.84,17209,0.0,1.0
2024-10-03,35.84,35.89,35.79,35.83,7403,35.84,35.89,35.79,35.83,7403,0.0,1.0
2024-10-04,36.0017,36.0017,35.89,35.98,11550,36.0017,36.0017,35.89,35.98,11550,0.0,1.0
2024-10-07,35.8,35.9874,35.79,35.9453,14122,35.8,35.9874,35.79,35.9453,14122,0.0,1.0
2024-10-08,36.07,36.07,35.92,35.92,15596,36.07,36.07,35.92,35.92,15596,0.0,1.0
2024-10-09,36.1,36.118,36.0017,36.03,19413,36.1,36.118,36.0017,36.03,19413,0.0,1.0
2024-10-10,36.08,36.12,36.03,36.1099,25188,36.08,36.12,36.03,36.1099,25188,0.0,1.0
2024-10-11,36.16,36.2236,36.1001,36.1475,47049,36.16,36.2236,36.1001,36.1475,47049,0.0,1.0
2024-10-14,36.28,36.35,36.2,36.2,28940,36.28,36.35,36.2,36.2,28940,0.0,1.0
2024-10-15,36.1959,36.3,36.14,36.2899,22645,36.1959,36.3,36.14,36.2899,22645,0.0,1.0
2024-10-16,36.27,36.3099,36.17,36.23,88796,36.27,36.3099,36.17,36.23,88796,0.0,1.0
2024-10-17,36.2819,36.35,36.24,36.35,10400,36.2819,36.35,36.24,36.35,10400,0.0,1.0
2024-10-18,36.33,36.38,36.29,36.29,35600,36.33,36.38,36.29,36.29,35600,0.0,1.0
2024-10-21,36.31,36.3499,36.2501,36.33,9951,36.31,36.3499,36.2501,36.33,9951,0.0,1.0
2024-10-22,36.33,36.47,36.26,36.47,105196,36.33,36.47,36.26,36.47,105196,0.0,1.0
2024-10-23,36.17,36.3199,36.07,36.31,52701,36.17,36.3199,36.07,36.31,52701,0.0,1.0
2024-10-24,36.21,36.3,36.14,36.3,6368,36.21,36.3,36.14,36.3,6368,0.0,1.0
2024-10-25,36.26,36.4,36.18,36.34,123717,36.26,36.4,36.18,36.34,123717,0.0,1.0
2024-10-28,36.2989,36.37,36.2702,36.3,32163,36.2989,36.37,36.2702,36.3,32163,0.0,1.0
2024-10-29,36.31,36.3634,36.21,36.21,32779,36.31,36.3634,36.21,36.21,32779,0.0,1.0
2024-10-30,36.26,36.34,36.23,36.26,6995,36.26,36.34,36.23,36.26,6995,0.0,1.0
2024-10-31,35.91,36.15,35.91,36.15,73075,35.91,36.15,35.91,36.15,73075,0.0,1.0
2024-11-01,35.9917,36.09,35.98,36.02,10642,35.9917,36.09,35.98,36.02,10642,0.0,1.0
2024-11-04,35.92,36.0296,35.88,36.02,16769,35.92,36.0296,35.88,36.02,16769,0.0,1.0
2024-11-05,36.1563,36.1563,35.96,35.96,6060,36.1563,36.1563,35.96,35.96,6060,0.0,1.0
2024-11-06,36.54,36.5875,36.43,36.43,479105,36.54,36.5875,36.43,36.43,479105,0.0,1.0
2024-11-07,36.67,36.74,36.59,36.59,13318,36.67,36.74,36.59,36.59,13318,0.0,1.0
2024-11-08,36.7439,36.7899,36.7001,36.74,8538,36.7439,36.7899,36.7001,36.74,8538,0.0,1.0
2024-11-11,36.7458,36.8,36.72,36.77,10874,36.7458,36.8,36.72,36.77,10874,0.0,1.0
2024-11-12,36.7294,36.74,36.6301,36.73,18427,36.7294,36.74,36.6301,36.73,18427,0.0,1.0
2024-11-13,36.7112,36.81,36.69,36.76,28047,36.7112,36.81,36.69,36.76,28047,0.0,1.0
2024-11-14,36.655,36.7599,36.655,36.71,12567,36.655,36.7599,36.655,36.71,12567,0.0,1.0
2024-11-15,36.41,36.55,36.3804,36.55,35825,36.41,36.55,36.3804,36.55,35825,0.0,1.0
2024-11-18,36.52,36.5861,36.43,36.43,18802,36.52,36.5861,36.43,36.43,18802,0.0,1.0
2024-11-19,36.61,36.63,36.36,36.38,43079,36.61,36.63,36.36,36.38,43079,0.0,1.0
2024-11-20,36.55,36.55,36.41,36.5,23250,36.55,36.55,36.41,36.5,23250,0.0,1.0
2024-11-21,36.6513,36.68,36.472,36.68,11089,36.6513,36.68,36.472,36.68,11089,0.0,1.0
2024-11-22,36.7114,36.7114,36.63,36.63,5823,36.7114,36.7114,36.63,36.63,5823,0.0,1.0
2024-11-25,36.785,36.8199,36.73,36.815,31328,36.785,36.8199,36.73,36.815,31328,0.0,1.0
2024-11-26,36.91,36.91,36.7816,36.85,6948,36.91,36.91,36.7816,36.85,6948,0.0,1.0
2024-11-27,36.8,36.8999,36.78,36.8999,8811,36.8,36.8999,36.78,36.8999,8811,0.0,1.0
2024-11-29,36.955,36.955,36.865,36.865,1894,36.955,36.955,36.865,36.865,1894,0.0,1.0
2024-12-02,36.952,36.98,36.86,36.86,10241,36.952,36.98,36.86,36.86,10241,0.0,1.0
2024-12-03,36.995,36.995,36.92,36.99,13355,36.995,36.995,36.92,36.99,13355,0.0,1.0
2024-12-04,37.02,37.07,36.92,37.07,86555,37.02,37.07,36.92,37.07,86555,0.0,1.0
2024-12-05,37.0311,37.0714,37.01,37.03,5233,37.0311,37.0714,37.01,37.03,5233,0.0,1.0
2024-12-06,37.04,37.1,37.035,37.09,9856,37.04,37.1,37.035,37.09,9856,0.0,1.0
2024-12-09,36.986,37.09,36.97,37.05,7567,36.986,37.09,36.97,37.05,7567,0.0,1.0
2024-12-10,36.9552,37.04,36.95,37.04,9356,36.9552,37.04,36.95,37.04,9356,0.0,1.0
2024-12-11,37.075,37.09,36.99,36.99,14726,37.075,37.09,36.99,36.99,14726,0.0,1.0
2024-12-12,37.0001,37.0799,36.97,37.01,305150,37.0001,37.0799,36.97,37.01,305150,0.0,1.0
2024-12-13,37.01,37.08,36.94,37.08,30450,37.01,37.08,36.94,37.08,30450,0.0,1.0
2024-12-16,37.02,37.09,37.02,37.03,29888,37.02,37.09,37.02,37.03,29888,0.0,1.0
2024-12-17,37.0043,37.02,36.95,37.02,9056,37.0043,37.02,36.95,37.02,9056,0.0,1.0
2024-12-18,36.5464,37.0559,36.5464,36.96,9299,36.5464,37.0559,36.5464,36.96,9299,0.0,1.0
2024-12-19,36.5,36.67,36.4607,36.67,37364,36.5,36.67,36.4607,36.67,37364,0.0,1.0
2024-12-20,36.69,36.76,36.37,36.39,16876,36.69,36.76,36.37,36.39,16876,0.0,1.0
2024-12-23,36.8496,36.8699,36.63,36.7,17928,36.8496,36.8699,36.63,36.7,17928,0.0,1.0
2024-12-24,37.03,37.03,36.88,36.92,6239,37.03,37.03,36.88,36.92,6239,0.0,1.0
2024-12-26,37.0494,37.11,36.9701,37.0,13463,37.0494,37.11,36.9701,37.0,13463,0.0,1.0
2024-12-27,36.8894,37.0,36.77,37.0,10835,36.8894,37.0,36.77,37.0,10835,0.0,1.0
2024-12-30,36.7643,36.84,36.58,36.72,5731,36.7643,36.84,36.58,36.72,5731,0.0,1.0
2024-12-31,36.6652,36.81,36.59,36.81,14111,36.6652,36.81,36.59,36.81,14111,0.0,1.0
2025-01-02,36.6283,36.79,36.53,36.79,5614,36.6283,36.79,36.53,36.79,5614,0.0,1.0
2025-01-03,36.8614,36.9,36.7,36.7,3306,36.8614,36.9,36.7,36.7,3306,0.0,1.0
2025-01-06,36.9332,37.07,36.8901,37.01,31873,36.9332,37.07,36.8901,37.01,31873,0.0,1.0
2025-01-07,36.74,36.98,36.72,36.98,132881,36.74,36.98,36.72,36.98,132881,0.0,1.0
2025-01-08,36.7767,36.8,36.6822,36.721,5865,36.7767,36.8,36.6822,36.721,5865,0.0,1.0
2025-01-10,36.5,36.76,36.46,36.61,47011,36.5,36.76,36.46,36.61,47011,0.0,1.0
2025-01-13,36.54,36.54,36.3553,36.39,14410,36.54,36.54,36.3553,36.39,14410,0.0,1.0
2025-01-14,36.5729,36.67,36.47,36.67,13891,36.5729,36.67,36.47,36.67,13891,0.0,1.0
2025-01-15,36.9434,36.945,36.83,36.88,14788,36.9434,36.945,36.83,36.88,14788,0.0,1.0
2025-01-16,36.9198,37.0,36.89,37.0,7204,36.9198,37.0,36.89,37.0,7204,0.0,1.0
2025-01-17,37.04,37.14,37.02,37.04,318339,37.04,37.14,37.02,37.04,318339,0.0,1.0
2025-01-21,37.21,37.2256,37.01,37.01,49241,37.21,37.2256,37.01,37.01,49241,0.0,1.0
2025-01-22,37.28,37.33,37.2701,37.33,12779,37.28,37.33,37.2701,37.33,12779,0.0,1.0
2025-01-23,37.35,37.35,37.27,37.32,8843,37.35,37.35,37.27,37.32,8843,0.0,1.0
2025-01-24,37.34,37.42,37.31,37.42,7814,37.34,37.42,37.31,37.42,7814,0.0,1.0
2025-01-27,37.16,37.16,37.03,37.08,9305,37.16,37.16,37.03,37.08,9305,0.0,1.0
2025-01-28,37.2959,37.2959,37.13,37.24,11137,37.2959,37.2959,37.13,37.24,11137,0.0,1.0
2025-01-29,37.2221,37.27,37.21,37.27,6534,37.2221,37.27,37.21,37.27,6534,0.0,1.0
2025-01-30,37.2802,37.32,37.22,37.26,30339,37.2802,37.32,37.22,37.26,30339,0.0,1.0
2025-01-31,37.2261,37.43,37.2261,37.43,9363,37.2261,37.43,37.2261,37.43,9363,0.0,1.0
2025-02-03,37.09,37.1799,36.93,36.95,304171,37.09,37.1799,36.93,36.95,304171,0.0,1.0
2025-02-04,37.24,37.26,37.1101,37.18,10504,37.24,37.26,37.1101,37.18,10504,0.0,1.0
2025-02-05,37.3,37.36,37.17,37.17,18656,37.3,37.36,37.17,37.17,18656,0.0,1.0
2025-02-06,37.3598,37.98,37.28,37.306,48599,37.3598,37.98,37.28,37.306,48599,0.0,1.0
2025-02-07,37.2405,37.41,37.23,37.36,7427,37.2405,37.41,37.23,37.36,7427,0.0,1.0
2025-02-10,37.3495,37.37,37.28,37.33,100078,37.3495,37.37,37.28,37.33,100078,0.0,1.0
2025-02-11,37.3511,37.3599,37.236,37.236,10964,37.3511,37.3599,37.236,37.236,10964,0.0,1.0
2025-02-12,37.3051,37.3599,37.2206,37.24,28075,37.3051,37.3599,37.2206,37.24,28075,0.0,1.0
2025-02-13,37.45,37.4588,37.36,37.4,14643,37.45,37.4588,37.36,37.4,14643,0.0,1.0
2025-02-14,37.4851,37.55,37.4501,37.55,4843,37.4851,37.55,37.4501,37.55,4843,0.0,1.0
2025-02-18,37.5,37.5,37.459862,37.47,6821,37.5,37.5,37.459862,37.47,6821,0.0,1.0
2025-02-19,37.565,37.5999,37.49,37.49,10973,37.565,37.5999,37.49,37.49,10973,0.0,1.0
2025-02-20,37.5196,37.5399,37.46,37.53,4876,37.5196,37.5399,37.46,37.53,4876,0.0,1.0
2025-02-21,37.2605,37.49,37.23,37.4742,3605,37.2605,37.49,37.23,37.4742,3605,0.0,1.0
2025-02-24,37.1989,37.39,37.18,37.39,16108,37.1989,37.39,37.18,37.39,16108,0.0,1.0
2025-02-25,37.1039,37.24,37.01,37.24,63542,37.1039,37.24,37.01,37.24,63542,0.0,1.0
2025-02-26,37.1077,37.25,37.0401,37.14,9867,37.1077,37.25,37.0401,37.14,9867,0.0,1.0
2025-02-27,36.8348,37.2699,36.8001,37.2699,20795,36.8348,37.2699,36.8001,37.2699,20795,0.0,1.0
2025-02-28,37.04,37.04,36.75,36.87,38452,37.04,37.04,36.75,36.87,38452,0.0,1.0
2025-03-03,36.71,37.2,36.6851,37.03,28825,36.71,37.2,36.6851,37.03,28825,0.0,1.0
2025-03-04,36.5286,36.79,36.3509,36.66,11308,36.5286,36.79,36.3509,36.66,11308,0.0,1.0
2025-03-05,36.73,36.7999,36.41,36.58,12980,36.73,36.7999,36.41,36.58,12980,0.0,1.0
2025-03-06,36.37,36.6799,36.25,36.42,15457,36.37,36.6799,36.25,36.42,15457,0.0,1.0
2025-03-07,36.5225,36.5225,36.18,36.37,3223,36.5225,36.5225,36.18,36.37,3223,0.0,1.0
2025-03-10,35.91,36.26,35.81,36.26,20357,35.91,36.26,35.81,36.26,20357,0.0,1.0
2025-03-11,35.75,35.99,35.66,35.88,37106,35.75,35.99,35.66,35.88,37106,0.0,1.0
2025-03-12,35.8798,35.9675,35.6509,35.93,13675,35.8798,35.9675,35.6509,35.93,13675,0.0,1.0
2025-03-13,35.5772,35.8757,35.5332,35.84,9892,35.5772,35.8757,35.5332,35.84,9892,0.0,1.0
2025-03-14,36.0477,36.0477,35.8,35.81,6288,36.0477,36.0477,35.8,35.81,6288,0.0,1.0
2025-03-17,36.2011,36.2504,36.05,36.07,7908,36.2011,36.2504,36.05,36.07,7908,0.0,1.0
2025-03-18,35.92,35.97,35.8701,35.96,12961,35.92,35.97,35.8701,35.96,12961,0.0,1.0
2025-03-19,36.1873,36.31,35.99,35.99,10629,36.1873,36.31,35.99,35.99,10629,0.0,1.0
2025-03-20,36.1399,36.29,36.05,36.09,7633,36.1399,36.29,36.05,36.09,7633,0.0,1.0
2025-03-21,36.14,36.14,35.95,35.99,4429,36.14,36.14,35.95,35.99,4429,0.0,1.0
2025-03-24,36.5552,36.5552,36.44,36.45,10585,36.5552,36.5552,36.44,36.45,10585,0.0,1.0
2025-03-25,36.58,36.62,36.51,36.62,7913,36.58,36.62,36.51,36.62,7913,0.0,1.0
2025-03-26,36.3,36.57,36.2511,36.57,8174,36.3,36.57,36.2511,36.57,8174,0.0,1.0
2025-03-27,36.22,36.3766,36.2,36.21,33055,36.22,36.3766,36.2,36.21,33055,0.0,1.0
2025-03-28,35.79,35.96,35.77,35.93,7128,35.79,35.96,35.77,35.93,7128,0.0,1.0
2025-03-31,35.9487,35.9487,35.52,35.64,21910,35.9487,35.9487,35.52,35.64,21910,0.0,1.0
2025-04-01,36.0226,36.05,35.78,35.9499,5387,36.0226,36.05,35.78,35.9499,5387,0.0,1.0
2025-04-02,36.2002,36.23,35.83,35.83,14595,36.2002,36.23,35.83,35.83,14595,0.0,1.0
2025-04-03,35.15,35.58,35.12,35.5,76965,35.15,35.58,35.12,35.5,76965,0.0,1.0
2025-04-04,33.9525,34.68,33.91,34.68,89992,33.9525,34.68,33.91,34.68,89992,0.0,1.0
2025-04-07,33.96,34.0413,33.38,33.38,887344,33.96,34.0413,33.38,33.38,887344,0.0,1.0
2025-04-08,33.5535,34.6691,33.355,34.6099,23270,33.5535,34.6691,33.355,34.6099,23270,0.0,1.0
2025-04-09,35.28,35.43,33.4974,33.63,63640,35.28,35.43,33.4974,33.63,63640,0.0,1.0
2025-04-10,34.6174,34.87,34.18,34.79,350084,34.6174,34.87,34.18,34.79,350084,0.0,1.0
2025-04-11,35.0077,35.0077,34.53,34.5782,21944,35.0077,35.0077,34.53,34.5782,21944,0.0,1.0
2025-04-14,35.24,35.46,35.05,35.46,24574,35.24,35.46,35.05,35.46,24574,0.0,1.0
2025-04-15,35.19,35.36,35.155,35.28,6337,35.19,35.36,35.155,35.28,6337,0.0,1.0
2025-04-16,34.7243,34.9917,34.5702,34.9,19384,34.7243,34.9917,34.5702,34.9,19384,0.0,1.0
2025-04-17,34.79,34.91,34.73,34.84,26832,34.79,34.91,34.73,34.84,26832,0.0,1.0
2025-04-21,34.3624,34.62,34.1505,34.62,7459,34.3624,34.62,34.1505,34.62,7459,0.0,1.0
2025-04-22,34.8219,34.92,34.53,34.53,5734,34.8219,34.92,34.53,34.53,5734,0.0,1.0
2025-04-23,35.19,35.45,35.075,35.25,12714,35.19,35.45,35.075,35.25,12714,0.0,1.0
2025-04-24,35.5063,35.5063,35.09,35.09,54137,35.5063,35.5063,35.09,35.09,54137,0.0,1.0
2025-04-25,35.6419,35.65,35.39,35.4301,23611,35.6419,35.65,35.39,35.4301,23611,0.0,1.0
2025-04-28,35.6866,35.6866,35.4701,35.6689,11420,35.6866,35.6866,35.4701,35.6689,11420,0.0,1.0
2025-04-29,35.81,35.83,35.62,35.62,15939,35.81,35.83,35.62,35.62,15939,0.0,1.0
2025-04-30,35.84,35.84,35.37,35.58,13637,35.84,35.84,35.37,35.58,13637,0.0,1.0
2025-05-01,35.9911,36.2099,35.96,36.02,10833,35.9911,36.2099,35.96,36.02,10833,0.0,1.0
2025-05-02,36.2934,36.37,36.1805,36.2,14198,36.2934,36.37,36.1805,36.2,14198,0.0,1.0
2025-05-05,36.1606,36.26,36.06,36.09,5520,36.1606,36.26,36.06,36.09,5520,0.0,1.0
2025-05-06,35.9971,36.09,35.905,35.94,9397,35.9971,36.09,35.905,35.94,9397,0.0,1.0
2025-05-07,36.03,36.13,35.96,36.07,11690,36.03,36.13,35.96,36.07,11690,0.0,1.0
2025-05-08,36.2109,36.38,36.15,36.17,180054,36.2109,36.38,36.15,36.17,180054,0.0,1.0
2025-05-09,36.13,36.3381,36.11,36.24,9551,36.13,36.3381,36.11,36.24,9551,0.0,1.0
2025-05-12,36.89,36.96,36.67,36.96,405375,36.89,36.96,36.67,36.96,405375,0.0,1.0
2025-05-13,37.05,37.2124,36.97,37.0299,104599,37.05,37.2124,36.97,37.0299,104599,0.0,1.0
2025-05-14,37.0998,37.1337,37.0343,37.07,29860,37.0998,37.1337,37.0343,37.07,29860,0.0,1.0
2025-05-15,37.22,37.28,37.05,37.08,11384,37.22,37.28,37.05,37.08,11384,0.0,1.0
2025-05-16,37.46,37.46,37.19,37.38,5980,37.46,37.46,37.19,37.38,5980,0.0,1.0
2025-05-19,37.4335,37.44,37.18,37.18,10479,37.4335,37.44,37.18,37.18,10479,0.0,1.0
2025-05-20,37.348,37.3999,37.2309,37.372,150691,37.348,37.3999,37.2309,37.372,150691,0.0,1.0
2025-05-21,36.9837,37.34,36.93,37.23,21290,36.9837,37.34,36.93,37.23,21290,0.0,1.0
2025-05-22,36.92,37.08,36.87,36.99,272644,36.92,37.08,36.87,36.99,272644,0.0,1.0
2025-05-23,36.792,36.92,36.67,36.67,18342,36.792,36.92,36.67,36.67,18342,0.0,1.0
2025-05-27,37.31,37.31,37.05,37.2,9833,37.31,37.31,37.05,37.2,9833,0.0,1.0
2025-05-28,37.1381,37.3199,37.1381,37.2401,288021,37.1381,37.3199,37.1381,37.2401,288021,0.0,1.0
2025-05-29,37.29,37.43,37.1201,37.43,13415,37.29,37.43,37.1201,37.43,13415,0.0,1.0
2025-05-30,37.285,37.285,36.97,37.17,10406,37.285,37.285,36.97,37.17,10406,0.0,1.0
2025-06-02,37.35,37.38,37.1601,37.1601,4627,37.35,37.38,37.1601,37.1601,4627,0.0,1.0
2025-06-03,37.56,37.61,37.39,37.39,279234,37.56,37.61,37.39,37.39,279234,0.0,1.0
2025-06-04,37.5457,37.64,37.49,37.61,7487,37.5457,37.64,37.49,37.61,7487,0.0,1.0
2025-06-05,37.3907,37.65,37.3284,37.65,25697,37.3907,37.65,37.3284,37.65,25697,0.0,1.0
2025-06-06,37.6947,37.72,37.62,37.72,11524,37.6947,37.72,37.62,37.72,11524,0.0,1.0
2025-06-09,37.7039,37.79,37.65,37.7699,29714,37.7039,37.79,37.65,37.7699,29714,0.0,1.0
2025-06-10,37.8526,37.8965,37.7,37.7,14839,37.8526,37.8965,37.7,37.7,14839,0.0,1.0
2025-06-11,37.7885,37.99,37.7109,37.99,37675,37.7885,37.99,37.7109,37.99,37675,0.0,1.0
2025-06-12,37.884,37.94,37.75,37.81,208237,37.884,37.94,37.75,37.81,208237,0.0,1.0
2025-06-13,37.5541,37.77,37.515,37.72,34373,37.5541,37.77,37.515,37.72,34373,0.0,1.0
2025-06-16,37.8512,37.945,37.79,37.835,11954,37.8512,37.945,37.79,37.835,11954,0.0,1.0
2025-06-17,37.62,37.82,37.58,37.81,18375,37.62,37.82,37.58,37.81,18375,0.0,1.0
2025-06-18,37.6313,37.8422,37.6001,37.65,45391,37.6313,37.8422,37.6001,37.65,45391,0.0,1.0
2025-06-20,37.5714,37.710554,37.491,37.710554,17557,37.5714,37.710554,37.491,37.710554,17557,0.0,1.0
2025-06-23,37.865,37.865,37.51,37.6,50443,37.865,37.865,37.51,37.6,50443,0.0,1.0
2025-06-24,38.2,38.26,38.01,38.01,324493,38.2,38.26,38.01,38.01,324493,0.0,1.0
2025-06-25,38.23,38.29,38.1201,38.29,16908,38.23,38.29,38.1201,38.29,16908,0.0,1.0
2025-06-26,38.43,38.44,38.26,38.34,8604,38.43,38.44,38.26,38.34,8604,0.0,1.0
2025-06-27,38.5501,38.59,38.4007,38.45,12091,38.5501,38.59,38.4007,38.45,12091,0.0,1.0
2025-06-30,38.69,38.72,38.5201,38.72,224067,38.69,38.72,38.5201,38.72,224067,0.0,1.0
2025-07-01,38.67,38.74,38.57,38.69,42725,38.67,38.74,38.57,38.69,42725,0.0,1.0
2025-07-02,38.8,38.8,38.61,38.7,324557,38.8,38.8,38.61,38.7,324557,0.0,1.0
2025-07-03,38.94,38.95,38.83,38.89,104848,38.94,38.95,38.83,38.89,104848,0.0,1.0
2025-07-07,38.76,38.86,38.7202,38.83,18627,38.76,38.86,38.7202,38.83,18627,0.0,1.0
2025-07-08,38.835,38.88,38.8,38.84,138545,38.835,38.88,38.8,38.84,138545,0.0,1.0
2025-07-09,39.03,39.03,38.87,38.99,10897,39.03,39.03,38.87,38.99,10897,0.0,1.0
2025-07-10,39.08,39.0988,38.97,39.06,278303,39.08,39.0988,38.97,39.06,278303,0.0,1.0
2025-07-11,39.029,39.06,38.95,38.965,129399,39.029,39.06,38.95,38.965,129399,0.0,1.0
2025-07-14,39.11,39.12,38.99,39.03,10572,39.11,39.12,38.99,39.03,10572,0.0,1.0
2025-07-15,39.0907,39.19,39.0201,39.19,19621,39.0907,39.19,39.0201,39.19,19621,0.0,1.0
2025-07-16,39.1388,39.1668,38.935,39.15,202744,39.1388,39.1668,38.935,39.15,202744,0.0,1.0
2025-07-17,39.22,39.23,39.14,39.19,81063,39.22,39.23,39.14,39.19,81063,0.0,1.0
2025-07-18,39.27,39.29,39.16,39.28,4710071,39.27,39.29,39.16,39.28,4710071,0.0,1.0
2025-07-21,39.27,39.38,39.25,39.33,501293,39.27,39.38,39.25,39.33,501293,0.0,1.0
2025-07-22,39.3,39.32,39.17,39.31,354135,39.3,39.32,39.17,39.31,354135,0.0,1.0
2025-07-23,39.46,39.46,39.29,39.45,225010,39.46,39.46,39.29,39.45,225010,0.0,1.0
2025-07-24,39.47,39.51,39.43,39.5,159688,39.47,39.51,39.43,39.5,159688,0.0,1.0
2025-07-25,39.55,39.5799,39.4301,39.48,95172,39.55,39.5799,39.4301,39.48,95172,0.0,1.0
2025-07-28,39.58,39.59,39.52,39.59,249783,39.58,39.59,39.52,39.59,249783,0.0,1.0
2025-07-29,39.49,39.66,39.48,39.66,539846,39.49,39.66,39.48,39.66,539846,0.0,1.0
2025-07-30,39.46,39.5699,39.3821,39.56,159234,39.46,39.5699,39.3821,39.56,159234,0.0,1.0
2025-07-31,39.35,39.65,39.35,39.65,313039,39.35,39.65,39.35,39.65,313039,0.0,1.0
2025-08-01,39.13,39.27,39.05,39.27,133768,39.13,39.27,39.05,39.27,133768,0.0,1.0
2025-08-04,39.42,39.4499,39.27,39.27,265911,39.42,39.4499,39.27,39.27,265911,0.0,1.0
2025-08-05,39.35,39.49,39.3,39.47,1115798,39.35,39.49,39.3,39.47,1115798,0.0,1.0
2025-08-06,39.49,39.52,39.3201,39.38,259279,39.49,39.52,39.3201,39.38,259279,0.0,1.0
2025-08-07,39.44,39.61,39.37,39.61,112561,39.44,39.61,39.37,39.61,112561,0.0,1.0
2025-08-08,39.63,39.6399,39.47,39.54,50080,39.63,39.6399,39.47,39.54,50080,0.0,1.0
2025-08-11,39.6,39.69,39.5301,39.65,36054,39.6,39.69,39.5301,39.65,36054,0.0,1.0
2025-08-12,39.78,39.805,39.62,39.62,69715,39.78,39.805,39.62,39.62,69715,0.0,1.0
2025-08-13,39.87,39.9,39.79,39.88,127875,39.87,39.9,39.79,39.88,127875,0.0,1.0
2025-08-14,39.87,39.87,39.77,39.8399,23906,39.87,39.87,39.77,39.8399,23906,0.0,1.0
2025-08-15,39.81,39.879,39.7675,39.84,472940,39.81,39.879,39.7675,39.84,472940,0.0,1.0
2025-08-18,39.78,39.85,39.73,39.74,28062,39.78,39.85,39.73,39.74,28062,0.0,1.0
2025-08-19,39.73,39.835,39.68,39.78,19182,39.73,39.835,39.68,39.78,19182,0.0,1.0
2025-08-20,39.64,39.71,39.46,39.67,12681,39.64,39.71,39.46,39.67,12681,0.0,1.0
2025-08-21,39.6,39.6399,39.53,39.57,16498,39.6,39.6399,39.53,39.57,16498,0.0,1.0
2025-08-22,39.93,39.93,39.66,39.66,30836,39.93,39.93,39.66,39.66,30836,0.0,1.0
2025-08-25,39.83,39.926,39.8201,39.83,16358,39.83,39.926,39.8201,39.83,16358,0.0,1.0
2025-08-26,39.89,39.91,39.8,39.84,26684,39.89,39.91,39.8,39.84,26684,0.0,1.0
2025-08-27,39.9,39.9799,39.84,39.84,17063,39.9,39.9799,39.84,39.84,17063,0.0,1.0
2025-08-28,39.99,40.0199,39.9,39.99,17500,39.99,40.0199,39.9,39.99,17500,0.0,1.0
2025-08-29,39.92,40.0,39.8419,40.0,19974,39.92,40.0,39.8419,40.0,19974,0.0,1.0
2025-09-02,39.81,39.81,39.61,39.72,19510,39.81,39.81,39.61,39.72,19510,0.0,1.0
2025-09-03,39.8915,39.9299,39.79,39.83,30066,39.8915,39.9299,39.79,39.83,30066,0.0,1.0
2025-09-04,40.07,40.0899,39.89,39.95,20889,40.07,40.0899,39.89,39.95,20889,0.0,1.0
2025-09-05,40.04,40.15,39.91,40.15,24393,40.04,40.15,39.91,40.15,24393,0.0,1.0
2025-09-08,40.07,40.155,40.03,40.03,48701,40.07,40.155,40.03,40.03,48701,0.0,1.0
2025-09-09,40.1,40.141,40.0018,40.12,14696,40.1,40.141,40.0018,40.12,14696,0.0,1.0
2025-09-10,40.155,40.2398,40.1,40.22,44416,40.155,40.2398,40.1,40.22,44416,0.0,1.0
2025-09-11,40.32,40.3435,40.24,40.27,280279,40.32,40.3435,40.24,40.27,280279,0.0,1.0
2025-09-12,40.298,40.33,40.2802,40.33,192278,40.298,40.33,40.2802,40.33,192278,0.0,1.0
2025-09-15,40.3727,40.38,40.3061,40.33,29309,40.3727,40.38,40.3061,40.33,29309,0.0,1.0
2025-09-16,40.34,40.37,40.34,40.37,21920,40.34,40.37,40.34,40.37,21920,0.0,1.0
2025-09-17,40.325,40.39,40.2,40.33,23184,40.325,40.39,40.2,40.33,23184,0.0,1.0
2025-09-18,40.394,40.49,40.38,40.43,82882,40.394,40.49,40.38,40.43,82882,0.0,1.0
2025-09-19,40.48,40.51,40.39,40.51,29210,40.48,40.51,40.39,40.51,29210,0.0,1.0
2025-09-22,40.51,40.5199,40.42,40.46,13214,40.51,40.5199,40.42,40.46,13214,0.0,1.0
2025-09-23,40.39,40.51,40.3701,40.5,22875,40.39,40.51,40.3701,40.5,22875,0.0,1.0
2025-09-24,40.36,40.46,40.32,40.425,39654,40.36,40.46,40.32,40.425,39654,0.0,1.0
2025-09-25,40.33,40.3496,40.23,40.27,38645,40.33,40.3496,40.23,40.27,38645,0.0,1.0
2025-09-26,40.43,40.4385,40.3018,40.32,16388,40.43,40.4385,40.3018,40.32,16388,0.0,1.0
2025-09-29,40.48,40.53,40.43,40.53,19393,40.48,40.53,40.43,40.53,19393,0.0,1.0
2025-09-30,40.56,40.56,40.42,40.47,24746,40.56,40.56,40.42,40.47,24746,0.0,1.0
2025-10-01,40.62,40.6399,40.5,40.51,20771,40.62,40.6399,40.5,40.51,20771,0.0,1.0
2025-10-02,40.57,40.7,40.55,40.7,32498,40.57,40.7,40.55,40.7,32498,0.0,1.0
2025-10-03,40.574,40.6696,40.56,40.6,49228,40.574,40.6696,40.56,40.6,49228,0.0,1.0
2025-10-06,40.6566,40.67,40.6063,40.62,35035,40.6566,40.67,40.6063,40.62,35035,0.0,1.0
2025-10-07,40.55,40.68,40.54,40.67,35150,40.55,40.68,40.54,40.67,35150,0.0,1.0
2025-10-08,40.644,40.6895,40.57,40.6,13314,40.644,40.6895,40.57,40.6,13314,0.0,1.0
2025-10-09,40.65,40.67,40.5603,40.64,104064,40.65,40.67,40.5603,40.64,104064,0.0,1.0
2025-10-10,40.19,40.6947,40.19,40.6947,15400,40.19,40.6947,40.19,40.6947,15400,0.0,1.0
2025-10-13,40.4,40.51,40.3806,40.41,20079,40.4,40.51,40.3806,40.41,20079,0.0,1.0
2025-10-14,40.4185,40.5221,40.1768,40.3,30739,40.4185,40.5221,40.1768,40.3,30739,0.0,1.0
2025-10-15,40.5,40.603,40.3731,40.5292,18789,40.5,40.603,40.3731,40.5292,18789,0.0,1.0
2025-10-16,40.29,40.54,40.27,40.5,15658,40.29,40.54,40.27,40.5,15658,0.0,1.0
2025-10-17,40.42,40.4999,40.28,40.3,177423,40.42,40.4999,40.28,40.3,177423,0.0,1.0
2025-10-20,40.71,40.71,40.58,40.62,61430,40.71,40.71,40.58,40.62,61430,0.0,1.0
2025-10-21,40.66,40.72,40.65,40.72,36239,40.66,40.72,40.65,40.72,36239,0.0,1.0
2025-10-22,40.64,40.69,40.47,40.68,68996,40.64,40.69,40.47,40.68,68996,0.0,1.0
2025-10-23,40.69,40.73,40.6111,40.65,35929,40.69,40.73,40.6111,40.65,35929,0.0,1.0
2025-10-24,40.8,40.873,40.8,40.850118,17577,40.8,40.873,40.8,40.850118,17577,0.0,1.0
2025-10-27,40.94,40.99,40.92,40.99,32901,40.94,40.99,40.92,40.99,32901,0.0,1.0
2025-10-28,40.9799,41.01,40.93,41.005,25803,40.9799,41.01,40.93,41.005,25803,0.0,1.0
2025-10-29,40.89,41.44,40.87,41.04,333883,40.89,41.44,40.87,41.04,333883,0.0,1.0
2025-10-30,40.77,40.9195,40.77,40.9,187690,40.77,40.9195,40.77,40.9,187690,0.0,1.0
2025-10-31,40.8292,40.96,40.76,40.92,215469,40.8292,40.96,40.76,40.92,215469,0.0,1.0
2025-11-03,40.81,40.91,40.7522,40.9,32723,40.81,40.91,40.7522,40.9,32723,0.0,1.0
2025-11-04,40.65,40.7525,40.6409,40.66,22595,40.65,40.7525,40.6409,40.66,22595,0.0,1.0
2025-11-05,40.76,40.825,40.64,40.64,3099496,40.76,40.825,40.64,40.64,3099496,0.0,1.0
2025-11-06,40.66,40.79,40.555,40.79,17193,40.66,40.79,40.555,40.79,17193,0.0,1.0
2025-11-07,40.61,40.61,40.39,40.53,17676,40.61,40.61,40.39,40.53,17676,0.0,1.0
2025-11-10,40.88,40.882,40.73,40.8,6148,40.88,40.882,40.73,40.8,6148,0.0,1.0
2025-11-11,40.8616,40.89,40.8008,40.82,10226,40.8616,40.89,40.8008,40.82,10226,0.0,1.0
2025-11-12,40.85,40.88,40.83,40.88,27263,40.85,40.88,40.83,40.88,27263,0.0,1.0
2025-11-13,40.5939,40.8299,40.59,40.81,11923,40.5939,40.8299,40.59,40.81,11923,0.0,1.0
2025-11-14,40.6425,40.77,40.45,40.45,7274,40.6425,40.77,40.45,40.45,7274,0.0,1.0
2025-11-17,40.52,40.7,40.4301,40.5633,13779,40.52,40.7,40.4301,40.5633,13779,0.0,1.0
2025-11-18,40.3545,40.47,40.225,40.43,10764,40.3545,40.47,40.225,40.43,10764,0.0,1.0
2025-11-19,40.4204,40.4799,40.33,40.33,14296,40.4204,40.4799,40.33,40.33,14296,0.0,1.0
2025-11-20,40.16,40.7386,40.16,40.71,12004,40.16,40.7386,40.16,40.71,12004,0.0,1.0
2025-11-21,40.3188,40.46,40.155,40.26,9056,40.3188,40.46,40.155,40.26,9056,0.0,1.0
2025-11-24,40.59,40.6219,40.4495,40.48,12271,40.59,40.6219,40.4495,40.48,12271,0.0,1.0
2025-11-25,40.76,40.8004,40.59,40.61,12890,40.76,40.8004,40.59,40.61,12890,0.0,1.0
2025-11-26,40.88,40.93,40.82,40.84,20375,40.88,40.93,40.82,40.84,20375,0.0,1.0