date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-15,24.7837,24.96,24.7837,24.93,4109,24.3784585824439,24.5518758788155,24.3784585824439,24.522366412615,4177.30362055529,0.0,1.0
2023-12-18,24.691,24.81,24.691,24.81,202,24.2872743318843,24.404328547813,24.2872743318843,24.404328547813,205.35783191827,0.0,1.0
2023-12-19,24.94,25.01,24.94,25.01,102,24.5322029013485,24.601058322483,24.5322029013485,24.601058322483,103.695538889423,0.0,1.0
2023-12-20,24.6144,24.97,24.6144,24.92,201,24.2119268281857,24.561712367549,24.2119268281857,24.5125299238815,204.341208987981,0.0,1.0
2023-12-21,24.9694,24.98,24.94,24.96,533,24.561122178225,24.5715488562825,24.5322029013485,24.5518758788155,541.86002184375,0.0,1.0
2023-12-22,25.1381,25.25,25.1381,25.25,200,24.7270637431591,24.837134052087,24.7270637431591,24.837134052087,203.324586057692,0.0,1.0
2023-12-26,25.2528,25.26,25.2,25.2,300,24.8398882689324,24.8469705408205,24.7879516084195,24.7879516084195,304.986879086538,0.0,1.0
2023-12-27,25.3394,25.4,25.3394,25.4,305,24.9250722613645,24.9846813830895,24.9250722613645,24.9846813830895,310.06999373798,0.0,1.0
2023-12-28,25.3428,25.43,25.3428,25.43,101,24.9284166675339,25.01419084929,24.9284166675339,25.01419084929,102.678915959134,0.0,1.0
2023-12-29,25.3664,25.42,25.3664,25.39,205,24.9516307809449,25.0043543605565,24.9516307809449,24.974844894356,208.407700709135,0.0,1.0
2024-01-02,25.2717,25.31,25.27,25.27,201,24.8584792326387,24.896152984488,24.856807029554,24.856807029554,204.341208987981,0.0,1.0
2024-01-03,25.1073,25.1073,25.07,25.07,105,24.6967673578599,24.6967673578599,24.660077254884,24.660077254884,106.745407680289,0.0,1.0
2024-01-04,25.2386,25.43,25.2386,25.43,206,24.8259204549308,25.01419084929,24.8259204549308,25.01419084929,209.424323639423,0.0,1.0
2024-01-05,25.4825,25.4825,25.46,25.46,607,25.0658324151409,25.0658324151409,25.0437003154905,25.0437003154905,617.090118685095,0.0,1.0
2024-01-08,25.5807,25.5807,25.42,25.42,207,25.1624267345038,25.1624267345038,25.0043543605565,25.0043543605565,210.440946569712,0.0,1.0
2024-01-09,25.2274,25.44,25.2274,25.44,206,24.8149035875493,25.0240273380235,24.8149035875493,25.0240273380235,209.424323639423,0.0,1.0
2024-01-10,25.1615,25.28,25.16,25.28,1032,24.7500811267955,24.8666435182875,24.7486056534855,24.8666435182875,1049.15486405769,0.0,1.0
2024-01-11,24.9052,24.9052,24.82,24.82,216,24.4979719205559,24.4979719205559,24.4141650365465,24.4141650365465,219.590552942308,0.0,1.0
2024-01-12,24.89,25.06,24.89,25.06,202,24.483020457681,24.6502407661505,24.483020457681,24.6502407661505,205.357831918269,0.0,1.0
2024-01-16,24.4443,24.67,24.4443,24.67,200,24.0446081548289,24.266617705544,24.0446081548289,24.266617705544,203.324586057692,0.0,1.0
2024-01-17,24.198,24.26,24.198,24.26,100,23.8023354373228,23.8633216674705,23.8023354373228,23.8633216674705,101.662293028846,0.0,1.0
2024-01-18,24.2942,24.43,24.25,24.43,1001,23.8969624589391,24.03054197594,23.853485178737,24.03054197594,1017.63955321875,0.0,1.0
2024-01-19,24.59,24.59,24.37,24.4,202,24.187925795676,24.187925795676,23.971523043539,24.0010325097395,205.357831918269,0.0,1.0
2024-01-22,24.5442,24.58,24.5442,24.58,202,24.1428746772766,24.1780893069425,24.1428746772766,24.1780893069425,205.357831918269,0.0,1.0
2024-01-23,24.6856,24.6856,24.64,24.67,200,24.2819626279683,24.2819626279683,24.2371082393435,24.266617705544,203.324586057692,0.0,1.0
2024-01-24,25.0487,25.22,25.0487,25.16,203,24.6391255338816,24.8076245858865,24.6391255338816,24.7486056534855,206.374454848558,0.0,1.0
2024-01-25,25.0971,25.24,25.0971,25.24,201,24.6867341393518,24.8272975633535,24.6867341393518,24.8272975633535,204.341208987981,0.0,1.0
2024-01-26,25.21,25.21,25.19,25.19,101,24.797788097153,24.797788097153,24.778115119686,24.778115119686,102.678915959135,0.0,1.0
2024-01-29,25.1402,25.2,25.05,25.2,216,24.7291294057932,24.7879516084195,24.640404277417,24.7879516084195,219.590552942307,0.0,1.0
2024-01-30,25.3334,25.38,25.25,25.25,601,24.9191703681244,24.9650084056225,24.837134052087,24.837134052087,610.990381103365,0.0,1.0
2024-01-31,25.1622,25.5,25.1622,25.5,200,24.7507696810069,25.0830462704245,24.7507696810069,25.0830462704245,203.324586057692,0.0,1.0
2024-02-01,25.0234,25.17,25.0234,25.17,400,24.6142392173859,24.758442142219,24.6142392173859,24.758442142219,406.649172115384,0.0,1.0
2024-02-02,25.09,25.09,24.955,25.05,1332,24.679750232351,24.679750232351,24.5469576344487,24.640404277417,1354.14174314423,0.0,1.0
2024-02-05,24.8659,25.0,24.8659,25.0,201,24.4593145198333,24.5912218337495,24.4593145198333,24.5912218337495,204.34120898798,0.0,1.0
2024-02-06,24.9367,24.96,24.92,24.92,583,24.5289568600664,24.5518758788155,24.5125299238815,24.5125299238815,592.691168358174,0.0,1.0
2024-02-07,24.8118,24.87,24.74,24.77,1591,24.406099115785,24.463347480214,24.3354731266785,24.364982592879,1617.44708208894,0.0,1.0
2024-02-08,24.5123,24.74,24.5123,24.74,406,24.1114962782167,24.3354731266785,24.1114962782167,24.3354731266785,412.748909697115,0.0,1.0
2024-02-09,24.59,24.59,24.47,24.57,308,24.187925795676,24.187925795676,24.069887930874,24.168252818209,313.119862528846,0.0,1.0
2024-02-12,24.7251,24.7251,24.58,24.58,105,24.3208167584656,24.3208167584656,24.1780893069425,24.1780893069425,106.745407680288,0.0,1.0
2024-02-13,24.2578,24.4,24.2578,24.4,101,23.8611576399491,24.0010325097395,23.8611576399491,24.0010325097395,102.678915959135,0.0,1.0
2024-02-14,24.504,24.54,24.504,24.54,900,24.1033319925679,24.1387433520085,24.1033319925679,24.1387433520085,914.960637259615,0.0,1.0
2024-02-15,24.8757,24.92,24.65,24.65,1601,24.4689542787921,24.5125299238815,24.246944728077,24.246944728077,1627.61331139183,0.0,1.0
2024-02-16,24.94,25.0,24.94,25.0,1439,24.5322029013485,24.5912218337495,24.5322029013485,24.5912218337495,1462.9203966851,0.0,1.0
2024-02-20,25.2897,25.33,25.2,25.25,3165,24.876184912359,24.915825961955,24.7879516084195,24.837134052087,3217.61157436298,0.0,1.0
2024-02-21,25.3559,25.41,25.3559,25.37,1693,24.9413024677747,24.994517871823,24.9413024677747,24.955171916889,1721.14262097837,0.0,1.0
2024-02-22,25.5601,25.61,25.49,25.61,3904,25.1421635677128,25.191247646493,25.073209781691,25.191247646493,3968.89591984616,0.0,1.0
2024-02-23,25.7496,25.8,25.7496,25.76,2027,25.3285650292126,25.3781409324295,25.3285650292126,25.3387949774955,2060.69467969471,0.0,1.0
2024-02-26,25.5897,25.71,25.5897,25.71,2113,25.171279574364,25.289612533828,25.171279574364,25.289612533828,2148.12425169952,0.0,1.0
2024-02-27,25.7806,25.83,25.78,25.78,401,25.3590581442865,25.40765039863,25.3584679549625,25.3584679549625,407.665795045673,0.0,1.0
2024-02-28,25.6525,25.81,25.64,25.81,1506,25.2330527236104,25.387977421163,25.2207571126935,25.387977421163,1531.03413301442,0.0,1.0
2024-02-29,25.7949,25.93,25.76,25.93,340,25.3731243231754,25.506015285965,25.3387949774955,25.506015285965,345.651796298077,0.0,1.0
2024-03-01,25.98,26.03,25.85,25.99,421,25.5551977296325,25.6043801733,25.427323376097,25.565034218366,427.998253651442,0.0,1.0
2024-03-04,26.0225,26.0225,26.0,26.0,105,25.5970028067498,25.5970028067498,25.5748707070995,25.5748707070995,106.745407680289,0.0,1.0
2024-03-05,26.137,26.19,26.137,26.14,409,25.7096306027484,25.761763993036,25.7096306027484,25.7125815493685,415.798778487981,0.0,1.0
2024-03-06,26.3064,26.45,26.3064,26.45,2905,25.8762607218939,26.017512700107,25.8762607218939,26.017512700107,2953.28961248798,0.0,1.0
2024-03-07,26.5684,26.6,26.49,26.6,301,26.1339767267116,26.1650600311095,26.056858655041,26.1650600311095,306.003502016827,0.0,1.0
2024-03-08,26.7139,26.86,26.7139,26.86,303,26.277097637784,26.4208087381805,26.277097637784,26.4208087381805,308.036747877404,0.0,1.0
2024-03-11,26.723,26.78,26.6,26.6,306,26.2860488425315,26.3421168283125,26.1650600311095,26.1650600311095,311.086616668269,0.0,1.0
2024-03-12,26.8699,26.88,26.8699,26.88,120,26.4305468620266,26.4404817156475,26.4305468620266,26.4404817156475,121.994751634615,0.0,1.0
2024-03-13,26.883,26.94,26.883,26.94,411,26.4434326622675,26.4995006480484,26.4434326622675,26.4995006480484,417.832024348558,0.0,1.0
2024-03-14,26.5446,26.92,26.5446,26.92,201,26.1105658835259,26.4798276705815,26.1105658835259,26.4798276705815,204.341208987981,0.0,1.0
2024-03-15,26.72,26.75,26.72,26.75,101,26.2830978959115,26.312607362112,26.2830978959115,26.312607362112,102.678915959134,0.0,1.0
2024-03-18,26.7041,26.87,26.7041,26.87,1238,26.2674578788252,26.430645226914,26.2674578788252,26.430645226914,1258.57918769711,0.0,1.0
2024-03-19,26.7391,26.79,26.7391,26.79,100,26.3018855893924,26.351953317046,26.3018855893924,26.351953317046,101.662293028846,0.0,1.0
2024-03-20,27.0577,27.0577,26.68,26.68,1801,26.6152761204417,26.6152761204417,26.2437519409775,26.2437519409775,1830.93789744952,0.0,1.0
2024-03-21,27.4007,27.4007,27.33,27.33,128,26.9526676840008,26.9526676840008,26.8831237086549,26.8831237086549,130.127735076923,0.0,1.0
2024-03-22,27.3152,27.45,27.3152,27.45,112,26.8685657053294,27.0011615734569,26.8685657053294,27.0011615734569,113.861768192308,0.0,1.0
2024-03-25,27.2384,27.38,27.2384,27.38,115,26.7930214718561,26.9323061523224,26.7930214718561,26.9323061523224,116.911636983173,0.0,1.0
2024-03-26,27.4146,27.65,27.4146,27.65,233,26.9663404033404,27.1978913481269,26.9663404033404,27.1978913481269,236.873142757211,0.0,1.0
2024-03-27,27.6073,27.6073,27.59,27.59,128,27.1558895412349,27.1558895412349,27.1388724157259,27.1388724157259,130.127735076923,0.0,1.0
2024-03-28,27.6387,27.81,27.595,27.81,1659,27.1867761158581,27.3552751678629,27.1437906600927,27.3552751678629,1686.57744134856,0.0,1.0
2024-04-01,27.4681,27.67,27.4681,27.67,533,27.0189656180646,27.2175643255939,27.0189656180646,27.2175643255939,541.86002184375,0.0,1.0
2024-04-02,27.4778,27.49,27.42,27.47,406,27.0285070121361,27.0405075283909,26.9716521072564,27.0208345509239,412.748909697115,0.0,1.0
2024-04-03,27.7589,27.7589,27.64,27.64,108,27.3050107104348,27.3050107104348,27.1880548593934,27.1880548593934,109.795276471154,0.0,1.0
2024-04-04,27.6359,28.15,27.6359,28.15,215,27.1840218990127,27.6897157848019,27.1840218990127,27.6897157848019,218.573930012019,0.0,1.0
2024-04-05,27.6695,27.72,27.6695,27.68,205,27.2170725011573,27.2667467692614,27.2170725011573,27.2274008143274,208.407700709134,0.0,1.0
2024-04-08,27.9162,28.0,27.9162,27.98,318,27.4597386782127,27.5421684537994,27.4597386782127,27.5224954763324,323.286091831731,0.0,1.0
2024-04-09,27.8325,28.17,27.8325,28.17,329,27.3774072675133,27.7093887622689,27.3774072675133,27.7093887622689,334.468944064904,0.0,1.0
2024-04-10,27.56,27.6,27.56,27.6,112,27.1093629495254,27.1487089044594,27.1093629495254,27.1487089044594,113.861768192308,0.0,1.0
2024-04-11,27.3,27.58,27.3,27.58,138,26.8536142424544,27.1290359269924,26.8536142424544,27.1290359269924,140.293964379808,0.0,1.0
2024-04-12,26.96,27.16,26.96,27.16,114,26.5191736255154,26.7159034001854,26.5191736255154,26.7159034001854,115.895014052885,0.0,1.0
2024-04-15,26.9309,27.3,26.9309,27.3,323,26.490549443301,26.8536142424544,26.490549443301,26.8536142424544,328.369206483173,0.0,1.0
2024-04-16,26.5499,27.03,26.5499,27.03,191,26.1157792225546,26.58802904665,26.1157792225546,26.58802904665,194.174979685096,0.0,1.0
2024-04-17,26.7287,26.88,26.7287,26.88,200,26.2916556411096,26.4404817156475,26.2916556411096,26.4404817156475,203.324586057692,0.0,1.0
2024-04-18,27.0337,27.0337,26.95,26.95,150,26.5916685474813,26.5916685474813,26.5093371367819,26.5093371367819,152.493439543269,0.0,1.0
2024-04-19,27.2913,27.2913,27.26,27.26,120,26.8450564972563,26.8450564972563,26.8142682875204,26.8142682875204,121.994751634615,0.0,1.0
2024-04-22,27.7042,27.7042,27.55,27.55,625,27.2512051170625,27.2512051170625,27.0995264607919,27.0995264607919,635.389331430289,0.0,1.0
2024-04-23,28.0043,28.03,27.84,27.84,1542,27.5463981439548,27.5716779199999,27.3847846340634,27.3847846340634,1567.63255850481,0.0,1.0
2024-04-24,27.9,27.93,27.9,27.93,292,27.4438035664644,27.4733130326649,27.4438035664644,27.4733130326649,296.853895644231,0.0,1.0
2024-04-25,28.1299,28.22,28.1299,28.22,1101,27.6699444424476,27.7585712059364,27.6699444424476,27.7585712059364,1119.3018462476,0.0,1.0
2024-04-26,28.0897,28.21,28.07,28.21,823,27.6304017577389,27.7487347172029,27.6110238749339,27.7487347172029,836.680671627405,0.0,1.0
2024-04-29,28.1691,28.17,28.15,28.15,798,27.7085034782829,27.7093887622689,27.6897157848019,27.6897157848019,811.265098370193,0.0,1.0
2024-04-30,27.9285,28.09,27.9285,28.09,2400,27.4718375593549,27.6306968524009,27.4718375593549,27.6306968524009,2439.89503269231,0.0,1.0
2024-05-01,27.93,28.26,27.93,27.99,639,27.4733130326649,27.7979171608704,27.4733130326649,27.5323319650659,649.622052454328,0.0,1.0
2024-05-02,28.3277,28.49,28.3277,28.49,208,27.8645101895962,28.0241564017409,27.8645101895962,28.0241564017409,211.4575695,0.0,1.0
2024-05-03,28.3921,28.52,28.3921,28.52,713,27.92785717704,28.0536658679414,27.92785717704,28.0536658679414,724.852149295672,0.0,1.0
2024-05-06,28.6449,28.68,28.6,28.6,3318,28.1765236122228,28.2110496876774,28.1323577778094,28.1323577778094,3373.15488269712,0.0,1.0
2024-05-07,28.8121,28.96,28.8121,28.93,3896,28.3409897038469,28.4864713722154,28.3409897038469,28.4569619060149,3960.76293640385,0.0,1.0
2024-05-08,28.948,28.948,28.83,28.83,4269,28.4746675857352,28.4746675857352,28.3585970186799,28.3585970186799,4339.96328940144,0.0,1.0
2024-05-09,29.205,29.24,29.04,29.04,1145,28.7274653461862,28.7618930567534,28.5651632820834,28.5651632820834,1164.03325518029,0.0,1.0
2024-05-10,29.5207,29.55,29.4898,29.55,2634,29.0380032955027,29.0668242074919,29.0076085453162,29.0668242074919,2677.78479837981,0.0,1.0
2024-05-13,29.6009,29.75,29.6009,29.75,3077,29.1168919351454,29.2635539821619,29.1168919351454,29.2635539821619,3128.1487564976,0.0,1.0
2024-05-14,29.748,29.79,29.71,29.71,1814,29.2615866844152,29.3028999370959,29.2242080272279,29.2242080272279,1844.15399554327,0.0,1.0
2024-05-15,30.0082,30.18,29.8744,30.18,2491,29.5175321212609,29.6865229977024,29.3859199020066,29.6865229977024,2532.40771934855,0.0,1.0
2024-05-16,30.1375,30.16,30.1375,30.16,250,29.644717920585,29.6668500202354,29.644717920585,29.6668500202354,254.155732572115,0.0,1.0
2024-05-17,30.3347,30.39,30.23,30.23,4927,29.8386934784096,29.8930892611059,29.7357054413699,29.7357054413699,5008.90117753125,0.0,1.0
2024-05-20,30.1769,30.47,30.1769,30.47,6504,29.683473686195,29.9717811709739,29.683473686195,29.9717811709739,6612.11553859615,0.0,1.0
2024-05-21,30.37,30.4,30.25,30.25,9953,29.8734162836389,29.9029257498394,29.7553784188369,29.7553784188369,10118.4480251611,0.0,1.0
2024-05-22,30.0296,30.34,30.0296,30.34,5957,29.5385822071505,29.8439068174384,29.5385822071505,29.8439068174384,6056.02279572837,0.0,1.0
2024-05-23,29.7962,30.16,29.7962,30.07,4599,29.3089985601107,29.6668500202354,29.3089985601107,29.5783216216339,4675.44885639663,0.0,1.0
2024-05-24,30.0922,30.16,29.91,29.91,3577,29.6001586266223,29.6668500202354,29.4209378018979,29.4209378018979,3636.46022164182,0.0,1.0
2024-05-28,30.0863,30.18,30.0562,30.18,4101,29.5943550982695,29.6865229977024,29.5647472671817,29.6865229977024,4169.17063711298,0.0,1.0
2024-05-29,29.58,29.81,29.58,29.81,4445,29.0963336736924,29.3225729145629,29.0963336736924,29.3225729145629,4518.88892513221,0.0,1.0
2024-05-30,29.8369,29.95,29.66,29.95,898,29.349033069256,29.4602837568319,29.1750255835604,29.4602837568319,912.927391399039,0.0,1.0
2024-05-31,30.0318,30.05,29.82,29.82,1271,29.5407462346719,29.5586486441669,29.3324094032964,29.3324094032964,1292.12774439664,0.0,1.0
2024-06-03,30.0989,30.6,29.9186,30.05,1441,29.6067490740737,30.0996555245094,29.4293971822087,29.5586486441669,1464.95364254567,0.0,1.0
2024-06-04,29.7259,29.77,29.6,29.77,3308,29.2398480443142,29.2832269596289,29.1160066511594,29.2832269596289,3362.98865339423,0.0,1.0
2024-06-05,29.61,29.7,29.61,29.68,1145,29.1258431398929,29.2143715384944,29.1258431398929,29.1946985610274,1164.03325518029,0.0,1.0
2024-06-06,29.7191,29.73,29.7191,29.73,168,29.2331592319754,29.2438810046949,29.2331592319754,29.2438810046949,170.792652288461,0.0,1.0
2024-06-07,29.6488,29.95,29.6488,29.95,343,29.1640087161789,29.4602837568319,29.1640087161789,29.4602837568319,348.701665088942,0.0,1.0
2024-06-10,29.4761,29.53,29.38,29.38,500,28.9941325557513,29.0471512300249,28.8996038990224,28.8996038990224,508.311465144231,0.0,1.0
2024-06-11,28.76,28.76,28.76,28.76,137,28.2897415975454,28.2897415975454,28.2897415975454,28.2897415975454,139.277341449519,0.0,1.0
2024-06-12,28.9938,29.2,28.9938,29.2,1609,28.5197187041346,28.7225471018194,28.5197187041346,28.7225471018194,1635.74629483414,0.0,1.0
2024-06-13,28.52,28.87,28.46,28.87,4240,28.0536658679414,28.3979429736139,27.9946469355404,28.3979429736139,4310.48122442308,0.0,1.0
2024-06-14,28.27,28.31,28.06,28.28,3735,27.8077536496039,27.8470996045379,27.6011873862004,27.8175901383374,3797.08664462741,0.0,1.0
2024-06-17,28.72,28.72,28.44,28.44,1399,28.2503956426114,28.2503956426114,27.9749739580734,27.9749739580734,1422.25547947356,0.0,1.0
2024-06-18,28.8241,28.89,28.73,28.89,409,28.3527934903271,28.4176159510809,28.2602321313449,28.4176159510809,415.798778487981,0.0,1.0
2024-06-20,29.04,29.0483,28.89,28.89,8478,28.5651632820834,28.5733275677322,28.4176159510809,28.4176159510809,8618.92920298558,0.0,1.0
2024-06-21,28.55,28.7,28.55,28.68,622,28.0831753341419,28.2307226651444,28.0831753341419,28.2110496876774,632.339462639423,0.0,1.0
2024-06-24,29.2,29.2,29.02,29.047,790,28.7225471018194,28.7225471018194,28.5454903046164,28.5720488241969,803.132114927885,0.0,1.0
2024-06-25,28.94,28.9657,28.59,28.59,823,28.4667983947484,28.4920781707935,28.1225212890759,28.1225212890759,836.680671627404,0.0,1.0
2024-06-26,28.94,28.94,28.79,28.92,320,28.4667983947484,28.4667983947484,28.3192510637459,28.4471254172814,325.319337692308,0.0,1.0
2024-06-27,28.86,28.97,28.84,28.95,419,28.3881064848804,28.4963078609489,28.3684335074134,28.4766348834819,425.965007790866,0.0,1.0
2024-06-28,29.28,29.28,29.12,29.12,122,28.8012390116874,28.8012390116874,28.6438551919514,28.6438551919514,124.027997495192,0.0,1.0
2024-07-01,29.63,29.75,29.63,29.75,253,29.1455161173599,29.2635539821619,29.1455161173599,29.2635539821619,257.205601362981,0.0,1.0
2024-07-02,29.8363,29.8363,29.68,29.68,241,29.348442879932,29.348442879932,29.1946985610274,29.1946985610274,245.006126199519,0.0,1.0
2024-07-03,29.96,30.028,29.96,30.028,277,29.4701202455654,29.5370083689532,29.4701202455654,29.5370083689532,281.604551689904,0.0,1.0
2024-07-05,30.06,30.39,30.06,30.39,268,29.5684851329004,29.8930892611059,29.5684851329004,29.8930892611059,272.454945317308,0.0,1.0
2024-07-08,29.83,30.0,29.83,30.0,3326,29.3422458920299,29.5094662004994,29.3422458920299,29.5094662004994,3381.28786613942,0.0,1.0
2024-07-09,29.85,29.99,29.75,29.75,347,29.3619188694969,29.4996297117659,29.2635539821619,29.2635539821619,352.768156810096,0.0,1.0
2024-07-10,30.1,30.1,29.98,29.98,385,29.6078310878344,29.6078310878344,29.4897932230324,29.4897932230324,391.399828161057,0.0,1.0
2024-07-11,30.27,30.27,30.15,30.2,1157,29.7750513963039,29.7750513963039,29.6570135315019,29.7061959751694,1176.23273034375,0.0,1.0
2024-07-12,30.37,30.48,30.37,30.39,370,29.8734162836389,29.9816176597074,29.8734162836389,29.8930892611059,376.150484206731,0.0,1.0
2024-07-15,30.56,30.56,30.41,30.41,112,30.0603095695754,30.0603095695754,29.9127622385729,29.9127622385729,113.861768192308,0.0,1.0
2024-07-16,30.79,30.79,30.44,30.44,7142,30.2865488104459,30.2865488104459,29.9422717047734,29.9422717047734,7260.72096812018,0.0,1.0
2024-07-17,30.94,30.97,30.73,30.73,2218,30.4340961414484,30.4636056076489,30.2275298780449,30.2275298780449,2254.86965937981,0.0,1.0
2024-07-18,30.5878,30.93,30.5878,30.86,325,30.0876550082545,30.4242596527149,30.0876550082545,30.3554042315804,330.40245234375,0.0,1.0
2024-07-19,30.33,30.5,30.33,30.5,2249,29.8340703287049,30.0012906371744,29.8340703287049,30.0012906371744,2286.38497021875,0.0,1.0
2024-07-22,30.74,30.74,30.61,30.61,332,30.2373663667784,30.2373663667784,30.1094920132429,30.1094920132429,337.518812855769,0.0,1.0
2024-07-23,30.7807,30.8797,30.76,30.76,770,30.2774008759237,30.3747821143854,30.2570393442454,30.2570393442454,782.799656322116,0.0,1.0
2024-07-24,30.56,30.71,30.56,30.71,335,30.0603095695754,30.2078569005779,30.0603095695754,30.2078569005779,340.568681646634,0.0,1.0
2024-07-25,30.46,30.59,30.34,30.34,3744,29.9619446822404,30.0898190357759,29.8439068174384,29.8439068174384,3806.236251,0.0,1.0
2024-07-26,30.58,30.58,30.58,30.58,689,30.0799825470424,30.0799825470424,30.0799825470424,30.0799825470424,700.453198968749,0.0,1.0
2024-07-29,30.55,30.76,30.55,30.76,329,30.0504730808419,30.2570393442454,30.0504730808419,30.2570393442454,334.468944064904,0.0,1.0
2024-07-30,30.62,30.62,30.58,30.58,7197,30.1193285019764,30.1193285019764,30.0799825470424,30.0799825470424,7316.63522928605,0.0,1.0
2024-07-31,30.88,30.96,30.88,30.96,122,30.3750772090474,30.4537691189154,30.3750772090474,30.4537691189154,124.027997495192,0.0,1.0
2024-08-01,29.86,30.81,29.86,30.81,223,29.3717553582304,30.3062217879129,29.3717553582304,30.3062217879129,226.706913454327,0.0,1.0
2024-08-02,28.7214,30.2,28.69,30.2,383,28.2517727510341,29.7061959751694,28.2208861764109,29.7061959751694,389.366582300481,0.0,1.0
2024-08-05,28.15,28.97,27.92,28.97,4900,27.6897157848019,28.4963078609489,27.4634765439314,28.4963078609489,4981.45235841347,0.0,1.0
2024-08-06,28.01,28.01,27.86,27.86,210,27.5520049425329,27.5520049425329,27.4044576115304,27.4044576115304,213.490815360577,0.0,1.0
2024-08-07,28.26,28.8,28.26,28.8,567,27.7979171608704,28.3290875524794,27.7979171608704,28.3290875524794,576.425201473558,0.0,1.0
2024-08-08,28.6653,28.67,28.5,28.5,441,28.1965900492392,28.2012131989439,28.0339928904744,28.0339928904744,448.330712257211,0.0,1.0
2024-08-09,28.92,28.92,28.75,28.75,200,28.4471254172814,28.4471254172814,28.2799051088119,28.2799051088119,203.324586057692,0.0,1.0
2024-08-12,28.8655,29.28,28.8655,29.28,15068,28.3935165536838,28.8012390116874,28.3935165536838,28.8012390116874,15318.4743135866,0.0,1.0
2024-08-13,29.26,29.26,29.09,29.09,205,28.7815660342204,28.7815660342204,28.6143457257509,28.6143457257509,208.407700709135,0.0,1.0
2024-08-14,29.4425,29.4425,29.23,29.23,244,28.9610819536068,28.9610819536068,28.7520565680199,28.7520565680199,248.055994990384,0.0,1.0
2024-08-15,30.0416,30.11,29.74,29.74,422,29.5503859936307,29.6176675765679,29.2537174934284,29.2537174934284,429.014876581731,0.0,1.0
2024-08-16,30.29,30.29,29.98,29.98,102,29.7947243737709,29.7947243737709,29.4897932230324,29.4897932230324,103.695538889423,0.0,1.0
2024-08-19,30.605,30.605,30.51,30.51,203,30.1045737688761,30.1045737688761,30.0111271259079,30.0111271259079,206.374454848558,0.0,1.0
2024-08-20,30.27,30.35,30.27,30.35,3515,29.7750513963039,29.8537433061719,29.7750513963039,29.8537433061719,3573.42959996394,0.0,1.0
2024-08-21,30.35,30.35,30.23,30.34,544,29.8537433061719,29.8537433061719,29.7357054413699,29.8439068174384,553.042874076923,0.0,1.0
2024-08-22,30.4059,30.43,30.36,30.43,1820,29.9087292781921,29.9324352160399,29.8635797949054,29.9324352160399,1850.253733125,0.0,1.0
2024-08-23,30.97,30.9706,30.49,30.49,1173,30.4636056076489,30.4641957969729,29.9914541484409,29.9914541484409,1192.49869722836,0.0,1.0
2024-08-26,30.92,31.07,30.87,31.07,11485,30.4144231639814,30.5619704949839,30.3652407203139,30.5619704949839,11675.914354363,0.0,1.0
2024-08-27,31.1794,31.2,31.1,31.1,8063,30.6695816817284,30.6898448485194,30.5914799611844,30.5914799611844,8197.03068691585,0.0,1.0
2024-08-28,30.9418,34.3,30.49,34.3,5642,30.4358667094204,33.7391563559043,29.9914541484409,33.7391563559043,5735.7865726875,0.0,1.0
2024-08-29,30.9,31.01,30.9,31.01,1644,30.3947501865144,30.5029515625829,30.3947501865144,30.5029515625829,1671.32809739423,0.0,1.0
2024-08-30,31.03,31.03,30.85,31.02,608,30.5226245400499,30.5226245400499,30.3455677428469,30.5127880513164,618.106741615384,0.0,1.0
2024-09-03,30.345,30.55,29.32,29.32,26357,29.8488250618051,30.0504730808419,28.8405849666214,28.8405849666214,26795.130573613,0.0,1.0
2024-09-04,30.2956,30.31,30.2956,30.31,358,29.8002328074616,29.8143973512379,29.8002328074616,29.8143973512379,363.95100904327,0.0,1.0
2024-09-05,30.4014,30.6,30.4014,30.6,452,29.9043028582621,30.0996555245094,29.9043028582621,30.0996555245094,459.513564490384,0.0,1.0
2024-09-06,29.87,30.44,29.87,30.44,1666,29.3815918469639,29.9422717047734,29.3815918469639,29.9422717047734,1693.69380186058,0.0,1.0
2024-09-09,30.06,30.24,29.99,29.99,4141,29.5684851329004,29.7455419301034,29.4996297117659,29.4996297117659,4209.83555432452,0.0,1.0
2024-09-10,29.7462,30.14,29.498,30.14,734,29.2598161164432,29.6471770427684,29.0156744660777,29.6471770427684,746.20123083173,0.0,1.0
2024-09-11,29.7736,29.7736,29.445,29.445,2067,29.2867680955729,29.2867680955729,28.9635410757902,28.9635410757902,2101.35959690625,0.0,1.0
2024-09-12,29.8865,29.96,29.74,29.8,1006,29.3978220533742,29.4701202455654,29.2537174934284,29.3127364258294,1022.72266787019,0.0,1.0
2024-09-13,30.19,30.19,30.05,30.05,1006,29.6963594864359,29.6963594864359,29.5586486441669,29.5586486441669,1022.72266787019,0.0,1.0
2024-09-16,30.41,30.41,30.19,30.19,536,29.9127622385729,29.9127622385729,29.6963594864359,29.6963594864359,544.909890634615,0.0,1.0
2024-09-17,30.497,30.497,30.48,30.48,282,29.9983396905543,29.9983396905543,29.9816176597074,29.9816176597074,286.687666341346,0.0,1.0
2024-09-18,30.5427,30.64,30.5427,30.59,2166,30.0432924440664,30.1390014794434,30.0432924440664,30.0898190357759,2202.00526700481,0.0,1.0
2024-09-19,31.02,31.0347,30.85,30.85,468,30.5127880513164,30.5272476897546,30.3455677428469,30.3455677428469,475.779531374999,0.0,1.0
2024-09-20,31.06,31.08,30.9,31.08,263,30.5521340062504,30.5718069837174,30.3947501865144,30.5718069837174,267.371830665865,0.0,1.0
2024-09-23,30.96,31.07,30.96,31.07,275,30.4537691189154,30.5619704949839,30.4537691189154,30.5619704949839,279.571305829327,0.0,1.0
2024-09-24,31.6266,31.6266,31.32,31.32,280,31.1094694578905,31.1094694578905,30.8078827133214,30.8078827133214,284.654420480769,0.0,1.0
2024-09-25,31.1,31.285,31.1,31.285,351,30.5914799611844,30.7734550027541,30.5914799611844,30.7734550027541,356.83464853125,0.0,1.0
2024-09-26,31.93,32.0,31.73,31.73,564,31.4079085260648,31.4767639471993,31.2111787513949,31.2111787513949,573.375332682693,0.0,1.0
2024-09-27,31.4719,31.59,31.002,31.002,561,30.9572989771832,31.0734679091259,30.4950823715961,30.4950823715961,570.325463891827,0.0,1.0
2024-09-30,31.2911,31.2911,31.1,31.15,2021,30.7794552608815,30.7794552608815,30.5914799611844,30.6406624048519,2054.59494211298,0.0,1.0
2024-10-01,30.9675,30.9675,30.86,30.86,123,30.4611464854655,30.4611464854655,30.3554042315804,30.3554042315804,125.044620425481,0.0,1.0
2024-10-02,31.1463,31.2,31.14,31.14,534,30.6370229040205,30.6898448485194,30.6308259161184,30.6308259161184,542.876644774038,0.0,1.0
2024-10-03,30.8847,30.8847,30.85,30.85,102,30.3797003587521,30.3797003587521,30.3455677428469,30.3455677428469,103.695538889423,0.0,1.0
2024-10-04,31.53,31.53,31.395,31.395,140,31.0144489767249,31.0144489767249,30.8816563788226,30.8816563788226,142.327210240384,0.0,1.0
2024-10-07,31.7104,31.7104,31.69,31.7,276,31.1918992334772,31.1918992334772,31.1718327964609,31.1816692851944,280.587928759615,0.0,1.0
2024-10-08,31.24,31.25,31.24,31.25,218,30.7291908034534,30.7390272921869,30.7291908034534,30.7390272921869,221.623798802884,0.0,1.0
2024-10-09,31.3833,31.4499,31.255,31.29,1275,30.8701476870044,30.9356587019695,30.7439455365536,30.7783732471209,1296.19423611779,0.0,1.0
2024-10-10,31.4726,31.4726,31.31,31.31,206,30.9579875313946,30.9579875313946,30.7980462245879,30.7980462245879,209.424323639423,0.0,1.0
2024-10-11,31.9045,31.9045,31.9045,31.9045,107,31.3828254797944,31.3828254797944,31.3828254797944,31.3828254797944,108.778653540865,0.0,1.0
2024-10-14,32.2728,32.2896,32.125,32.125,10211,31.7451033598492,31.7616286609215,31.5997200563681,31.5997200563681,10380.7367411755,0.0,1.0
2024-10-15,31.8181,32.27,31.81,32.16,6003,31.297838217137,31.7423491430038,31.2898706612628,31.6341477669353,6102.78745052163,0.0,1.0
2024-10-16,32.3416,32.3799,32.3,32.34,623,31.8127784023357,31.850452154185,31.7718586092043,31.8112045641383,633.356085569711,0.0,1.0
2024-10-17,32.3567,32.5,32.3567,32.405,2331,31.8276315003233,31.9685883838743,31.8276315003233,31.8751417409061,2369.7480505024,0.0,1.0
2024-10-18,32.67,32.7,32.67,32.7,346,32.1358086923438,32.1653181585443,32.1358086923438,32.1653181585443,351.751533879808,0.0,1.0
2024-10-21,32.24,32.28,32.24,32.28,464,31.7128396768033,31.7521856317373,31.7128396768033,31.7521856317373,471.713039653847,0.0,1.0
2024-10-22,32.32,32.32,32.16,32.2,435,31.7915315866713,31.7915315866713,31.6341477669353,31.6734937218693,442.230974675481,0.0,1.0
2024-10-23,32.05,32.05,31.9201,32.007,379,31.5259463908668,31.5259463908668,31.3981704022187,31.4836494893128,385.300090579327,0.0,1.0
2024-10-24,32.25,32.25,31.98,32.1,5983,31.7226761655368,31.7226761655368,31.4570909697323,31.5751288345343,6082.45499191587,0.0,1.0
2024-10-25,31.8661,32.1,31.8661,32.1,102,31.3450533630578,31.5751288345343,31.3450533630578,31.5751288345343,103.695538889423,0.0,1.0
2024-10-28,32.2855,32.2855,32.1,32.1,285,31.7575957005408,31.7575957005408,31.5751288345343,31.5751288345343,289.737535132211,0.0,1.0
2024-10-29,32.3075,32.32,32.201,32.32,532,31.7792359757545,31.7915315866713,31.6744773707427,31.7915315866713,540.843398913461,0.0,1.0
2024-10-30,32.2193,32.2193,32.2,32.2,109,31.692478145125,31.692478145125,31.6734937218693,31.6734937218693,110.811899401442,0.0,1.0
2024-10-31,32.04,32.17,31.91,31.91,981,31.5161099021333,31.6439842556688,31.3882355485978,31.3882355485978,997.307094612982,0.0,1.0
2024-11-01,32.355,32.47,32.355,32.43,24705,31.8259592972386,31.9390789176738,31.8259592972386,31.8997329627398,25115.6694927764,0.0,1.0
2024-11-04,32.443,32.445,32.443,32.445,290,31.9125203980934,31.9144876958401,31.9125203980934,31.9144876958401,294.820649783654,0.0,1.0
2024-11-05,32.8355,32.8355,32.56,32.56,320,32.2986025808833,32.2986025808833,32.0276073162753,32.0276073162753,325.319337692307,0.0,1.0
2024-11-06,33.6377,33.6377,33.24,33.5084,25261,33.0876857070846,33.0876857070846,32.6964885501533,32.9604999077605,25680.9118420168,0.0,1.0
2024-11-07,33.5932,33.6,33.5932,33.6,279,33.0439133322205,33.0506021445593,33.0439133322205,33.0506021445593,283.637797550481,0.0,1.0
2024-11-08,33.28,33.42,33.14,33.42,1012,32.7358345050873,32.8735453473563,32.5981236628183,32.8735453473563,1028.82240545192,0.0,1.0
2024-11-11,33.5118,33.5118,33.4,33.4,115,32.9638443139298,32.9638443139298,32.8538723698893,32.8538723698893,116.911636983173,0.0,1.0
2024-11-12,33.0814,33.21,33.0814,33.21,207,32.54048183884,32.6669790839528,32.54048183884,32.6669790839528,210.440946569712,0.0,1.0
2024-11-13,32.9491,32.98,32.9491,32.98,229,32.4103450928958,32.4407398430823,32.4103450928958,32.4407398430823,232.806651036058,0.0,1.0
2024-11-14,33.0462,33.12,33.0462,33.12,110,32.5058573984981,32.5784506853513,32.5058573984981,32.5784506853513,111.828522331731,0.0,1.0
2024-11-15,33.2,33.2,33.08,33.08,222,32.6571425952193,32.6571425952193,32.5391047304173,32.5391047304173,225.690290524039,0.0,1.0
2024-11-18,33.6224,33.625,33.44,33.44,257,33.0726358793224,33.0751933663931,32.8932183248233,32.8932183248233,261.272093084134,0.0,1.0
2024-11-19,33.4464,33.4464,33.37,33.37,186,32.8995136776128,32.8995136776128,32.8243629036888,32.8243629036888,189.091865033654,0.0,1.0
2024-11-20,33.2909,33.36,33.2,33.36,329,32.7465562778068,32.8145264149553,32.6571425952193,32.8145264149553,334.468944064904,0.0,1.0
2024-11-21,33.5262,33.5262,33.42,33.42,185,32.9780088577061,32.9780088577061,32.8735453473563,32.8735453473563,188.075242103365,0.0,1.0
2024-11-22,33.38,33.38,33.15,33.15,250,32.8341993924223,32.8341993924223,32.6079601515518,32.6079601515518,254.155732572116,0.0,1.0
2024-11-25,33.45,33.469,33.45,33.469,337,32.9030548135568,32.9217441421505,32.9030548135568,32.9217441421505,342.601927507212,0.0,1.0
2024-11-26,33.2779,33.2779,32.02,33.07,951,32.7337688424533,32.7337688424533,31.4964369246663,32.5292682416838,966.808406704326,0.0,1.0
2024-11-27,33.3659,33.3659,33.25,33.25,262,32.8203299433081,32.8203299433081,32.7063250388868,32.7063250388868,266.355207735577,0.0,1.0
2024-11-29,33.686,33.686,33.47,33.47,104,33.1351959476674,33.1351959476674,32.9227277910238,32.9227277910238,105.72878475,0.0,1.0
2024-12-02,33.55,33.75,33.5,33.59,10373,33.0014197008918,33.1981494755618,32.9522372572243,33.0407656558258,10545.4296558822,0.0,1.0
2024-12-03,33.7695,33.925,33.7695,33.925,140,33.2173306285921,33.3702880283981,33.2173306285921,33.3702880283981,142.327210240385,0.0,1.0
2024-12-04,33.6174,33.6174,33.61,33.61,229,33.0677176349556,33.0677176349556,33.0604386332928,33.0604386332928,232.806651036058,0.0,1.0
2024-12-05,34.0113,34.0113,33.74,33.74,326,33.4551769261682,33.4551769261682,33.1883129868283,33.1883129868283,331.419075274038,0.0,1.0
2024-12-06,33.94,33.94,33.92,33.92,146,33.3850427614983,33.3850427614983,33.3653697840313,33.3653697840313,148.426947822115,0.0,1.0
2024-12-09,34.336,34.45,34.22,34.22,571,33.7745677153449,33.8867036869068,33.6604644460363,33.6604644460363,580.491693194712,0.0,1.0
2024-12-10,34.12,34.59,34.06,34.59,754,33.5620995587013,34.0244145291758,33.5030806263003,34.0244145291758,766.5336894375,0.0,1.0
2024-12-11,34.0978,34.16,33.97,33.97,425,33.5402625537129,33.6014455136353,33.4145522276988,33.4145522276988,432.064745372597,0.0,1.0
2024-12-12,34.07,34.13,34.07,34.13,444,33.5129171150338,33.5719360474348,33.5129171150338,33.5719360474348,451.380581048077,0.0,1.0
2024-12-13,33.83,33.91,33.7807,33.82,375,33.2768413854298,33.3555332952978,33.2283474959737,33.2670048966963,381.233598858173,0.0,1.0
2024-12-16,34.07,34.07,33.84,33.84,344,33.5129171150338,33.5129171150338,33.2866778741633,33.2866778741633,349.718288019231,0.0,1.0
2024-12-17,33.6702,33.6702,33.65,33.65,169,33.1196542954685,33.1196542954685,33.0997845882268,33.0997845882268,171.80927521875,0.0,1.0
2024-12-18,32.8744,33.715,32.8744,33.715,279,32.3368665220566,33.1637217649946,32.3368665220566,33.1637217649946,283.63779755048,0.0,1.0
2024-12-19,32.8867,32.916,32.8867,32.916,126,32.3489654031988,32.3777863151879,32.3489654031988,32.3777863151879,128.094489216346,0.0,1.0
2024-12-20,33.17,33.17,32.91,32.91,473,32.6276331290188,32.6276331290188,32.3718844219478,32.3718844219478,480.862646026443,0.0,1.0
2024-12-23,33.4002,33.4002,33.14,33.14,537,32.854069099664,32.854069099664,32.5981236628183,32.5981236628183,545.926513564904,0.0,1.0
2024-12-24,33.28,33.28,33.06,33.06,329,33.28,33.28,33.06,33.06,329,0.55321112,1.0
2024-12-26,33.2885,33.2885,33.18,33.18,186,33.2885,33.2885,33.18,33.18,186,0.0,1.0
2024-12-27,33.1712,33.1712,33.05,33.05,601,33.1712,33.1712,33.05,33.05,601,0.0,1.0
2024-12-30,33.2207,33.26,33.2207,33.26,209,33.2207,33.26,33.2207,33.26,209,0.0,1.0
2024-12-31,33.1425,33.15,33.1425,33.15,149,33.1425,33.15,33.1425,33.15,149,0.0,1.0
2025-01-02,32.7,32.96,32.7,32.96,240,32.7,32.96,32.7,32.96,240,0.0,1.0
2025-01-03,33.28,33.28,32.93,32.93,192,33.28,33.28,32.93,32.93,192,0.0,1.0
2025-01-06,33.45,33.69,33.41,33.41,2564,33.45,33.69,33.41,33.41,2564,0.0,1.0
2025-01-07,33.59,33.76,33.42,33.76,1094,33.59,33.76,33.42,33.76,1094,0.0,1.0
2025-01-08,33.5619,33.6,33.34,33.34,1048,33.5619,33.6,33.34,33.34,1048,0.0,1.0
2025-01-10,32.88,33.17,32.84,32.84,2295,32.88,33.17,32.84,32.84,2295,0.0,1.0
2025-01-13,33.11,33.11,32.77,32.77,1209,33.11,33.11,32.77,32.77,1209,0.0,1.0
2025-01-14,33.3932,33.3932,33.29,33.29,226,33.3932,33.3932,33.29,33.29,226,0.0,1.0
2025-01-15,34.4967,34.56,34.29,34.29,53135,34.4967,34.56,34.29,34.29,53135,0.0,1.0
2025-01-16,34.58,34.58,34.49,34.555,554,34.58,34.58,34.49,34.555,554,0.0,1.0
2025-01-17,34.77,34.92,34.68,34.68,2688,34.77,34.92,34.68,34.68,2688,0.0,1.0
2025-01-21,35.37,35.39,34.66,34.66,3278,35.37,35.39,34.66,34.66,3278,0.0,1.0
2025-01-22,34.94,35.13,34.94,35.112,1079,34.94,35.13,34.94,35.112,1079,0.0,1.0
2025-01-23,35.5,35.5315,35.39,35.39,802,35.5,35.5315,35.39,35.39,802,0.0,1.0
2025-01-24,35.63,35.63,35.54,35.54,665,35.63,35.63,35.54,35.54,665,0.0,1.0
2025-01-27,35.9563,35.9563,35.74,35.93,2068,35.9563,35.9563,35.74,35.93,2068,0.0,1.0
2025-01-28,35.9828,36.0138,35.877,35.979,11534,35.9828,36.0138,35.877,35.979,11534,0.0,1.0
2025-01-29,36.068,36.3,36.03,36.03,4853,36.068,36.3,36.03,36.03,4853,0.0,1.0
2025-01-30,36.2542,36.6,36.22,36.6,6723,36.2542,36.6,36.22,36.6,6723,0.0,1.0
2025-01-31,35.9887,36.2092,35.9301,36.2092,789,35.9887,36.2092,35.9301,36.2092,789,0.0,1.0
2025-02-03,35.53,35.66,35.164,35.164,2060,35.53,35.66,35.164,35.164,2060,0.0,1.0
2025-02-04,35.7821,35.865,35.65,35.72,28135,35.7821,35.865,35.65,35.72,28135,0.0,1.0
2025-02-05,36.109,36.1096,35.858,35.92,2728,36.109,36.1096,35.858,35.92,2728,0.0,1.0
2025-02-06,36.695,36.73,36.4,36.4,1818,36.695,36.73,36.4,36.4,1818,0.0,1.0
2025-02-07,36.535,36.88,36.53,36.88,1247,36.535,36.88,36.53,36.88,1247,0.0,1.0
2025-02-10,36.4195,36.4543,36.4,36.4,3536,36.4195,36.4543,36.4,36.4,3536,0.0,1.0
2025-02-11,36.765,36.765,36.55,36.55,595,36.765,36.765,36.55,36.55,595,0.0,1.0
2025-02-12,37.0963,37.14,36.865,36.9,4526,37.0963,37.14,36.865,36.9,4526,0.0,1.0
2025-02-13,37.06,37.49,36.89,37.49,30160,37.06,37.49,36.89,37.49,30160,0.0,1.0
2025-02-14,37.4854,37.54,37.364,37.364,7006,37.4854,37.54,37.364,37.364,7006,0.0,1.0
2025-02-18,38.0771,38.13,37.845,37.95,5258,38.0771,38.13,37.845,37.95,5258,0.0,1.0
2025-02-19,37.8068,38.02,37.72,38.02,5770,37.8068,38.02,37.72,38.02,5770,0.0,1.0
2025-02-20,37.6359,38.49,37.49,38.49,2911,37.6359,38.49,37.49,38.49,2911,0.0,1.0
2025-02-21,37.3172,37.79,37.24,37.64,8979,37.3172,37.79,37.24,37.64,8979,0.0,1.0
2025-02-24,37.1768,37.29,37.015,37.015,1793,37.1768,37.29,37.015,37.015,1793,0.0,1.0
2025-02-25,37.5618,37.61,37.3799,37.38,5515,37.5618,37.61,37.3799,37.38,5515,0.0,1.0
2025-02-26,37.8391,38.15,37.8,37.833,9192,37.8391,38.15,37.8,37.833,9192,0.0,1.0
2025-02-27,37.7975,38.06,37.67,37.67,4343,37.7975,38.06,37.67,37.67,4343,0.0,1.0
2025-02-28,38.0104,38.0104,37.7,37.79,2049,38.0104,38.0104,37.7,37.79,2049,0.0,1.0
2025-03-03,37.9679,38.62,37.85,38.5731,13564,37.9679,38.62,37.85,38.5731,13564,0.0,1.0
2025-03-04,37.26,37.4719,36.7501,37.1531,12091,37.26,37.4719,36.7501,37.1531,12091,0.0,1.0
2025-03-05,38.4588,38.47,37.98,38.0,9885,38.4588,38.47,37.98,38.0,9885,0.0,1.0
2025-03-06,38.12,38.496,37.9577,38.35,3957,38.12,38.496,37.9577,38.35,3957,0.0,1.0
2025-03-07,38.31,38.31,37.83,38.015,1573,38.31,38.31,37.83,38.015,1573,0.0,1.0
2025-03-10,36.835,37.22,36.48,37.17,9894,36.835,37.22,36.48,37.17,9894,0.0,1.0
2025-03-11,36.78,36.97,36.49,36.6864,3452,36.78,36.97,36.49,36.6864,3452,0.0,1.0
2025-03-12,37.075,37.1747,36.94,37.0,10735,37.075,37.1747,36.94,37.0,10735,0.0,1.0
2025-03-13,36.8726,37.2169,36.87,37.17,1958,36.8726,37.2169,36.87,37.17,1958,0.0,1.0
2025-03-14,37.9589,37.9589,37.655,37.655,1743,37.9589,37.9589,37.655,37.655,1743,0.0,1.0
2025-03-17,38.3758,38.3758,38.12,38.12,1238,38.3758,38.3758,38.12,38.12,1238,0.0,1.0
2025-03-18,38.8214,38.86,38.532,38.532,12484,38.8214,38.86,38.532,38.532,12484,0.0,1.0
2025-03-19,39.03,39.11,38.62,38.62,1502,39.03,39.11,38.62,38.62,1502,0.0,1.0
2025-03-20,38.61,38.702,38.58,38.66,3701,38.61,38.702,38.58,38.66,3701,0.0,1.0
2025-03-21,38.7,38.82,38.545,38.555,1635,38.7,38.82,38.545,38.555,1635,0.0,1.0
2025-03-24,39.1,39.1,38.954,38.954,680,39.1,39.1,38.954,38.954,680,0.0,1.0
2025-03-25,39.41,39.49,39.25,39.32,7853,39.41,39.49,39.25,39.32,7853,0.0,1.0
2025-03-26,38.99,39.3945,38.89,39.32,6364,38.99,39.3945,38.89,39.32,6364,0.0,1.0
2025-03-27,38.74,39.05,38.61,39.05,4472,38.74,39.05,38.61,39.05,4472,0.0,1.0
2025-03-28,37.97,38.45,37.81,38.45,13670,37.97,38.45,37.81,38.45,13670,0.0,1.0
2025-03-31,37.89,37.89,34.17,37.11,18551,37.89,37.89,34.17,37.11,18551,0.0,1.0
2025-04-01,37.729,37.79,37.5998,37.5998,1121,37.729,37.79,37.5998,37.5998,1121,0.0,1.0
2025-04-02,37.97,38.08,37.6,37.6,1612,37.97,38.08,37.6,37.6,1612,0.0,1.0
2025-04-03,35.79,38.0,35.77,38.0,11179,35.79,38.0,35.77,38.0,11179,0.0,1.0
2025-04-04,33.37,34.5,33.0,34.5,27659,33.37,34.5,33.0,34.5,27659,0.0,1.0
2025-04-07,32.83,33.36,31.77,32.03,4615,32.83,33.36,31.77,32.03,4615,0.0,1.0
2025-04-08,32.43,33.94,31.89,33.49,8491,32.43,33.94,31.89,33.49,8491,0.0,1.0
2025-04-09,35.05,38.06,32.02,32.4777,10444,35.05,38.06,32.02,32.4777,10444,0.0,1.0
2025-04-10,33.96,34.1376,33.4,34.13,14269,33.96,34.1376,33.4,34.13,14269,0.0,1.0
2025-04-11,34.73,34.73,34.0,34.26,3809,34.73,34.73,34.0,34.26,3809,0.0,1.0
2025-04-14,35.28,35.37,35.28,35.37,201,35.28,35.37,35.28,35.37,201,0.0,1.0
2025-04-15,35.78,36.04,35.78,36.04,1537,35.78,36.04,35.78,36.04,1537,0.0,1.0
2025-04-16,35.34,35.63,35.261,35.63,760,35.34,35.63,35.261,35.63,760,0.0,1.0
2025-04-17,35.72,36.08,35.54,35.54,1573,35.72,36.08,35.54,35.54,1573,0.0,1.0
2025-04-21,35.43,35.98,35.43,35.97,1620,35.43,35.98,35.43,35.97,1620,0.0,1.0
2025-04-22,36.45,36.45,36.11,36.11,2231,36.45,36.45,36.11,36.11,2231,0.0,1.0
2025-04-23,37.1553,37.63,37.0,37.0,1952,37.1553,37.63,37.0,37.0,1952,0.0,1.0
2025-04-24,37.5449,37.5999,37.26,37.337,1260,37.5449,37.5999,37.26,37.337,1260,0.0,1.0
2025-04-25,37.7,37.7,37.45,37.69,643,37.7,37.7,37.45,37.69,643,0.0,1.0
2025-04-28,38.0,38.0,37.8704,37.94,1999,38.0,38.0,37.8704,37.94,1999,0.0,1.0
2025-04-29,38.3015,38.42,38.0,38.011,3772,38.3015,38.42,38.0,38.011,3772,0.0,1.0
2025-04-30,37.9031,37.9031,37.27,37.27,5458,37.9031,37.9031,37.27,37.27,5458,0.0,1.0
2025-05-01,37.96,38.25,37.78,38.25,611,37.96,38.25,37.78,38.25,611,0.0,1.0
2025-05-02,38.6,38.63,38.34,38.34,8341,38.6,38.63,38.34,38.34,8341,0.0,1.0
2025-05-05,38.48,38.79,38.47,38.47,1703,38.48,38.79,38.47,38.47,1703,0.0,1.0
2025-05-06,38.3997,38.57,38.3997,38.43,1587,38.3997,38.57,38.3997,38.43,1587,0.0,1.0
2025-05-07,38.4193,38.51,38.37,38.37,1716,38.4193,38.51,38.37,38.37,1716,0.0,1.0
2025-05-08,38.67,38.96,38.58,38.6428,4398,38.67,38.96,38.58,38.6428,4398,0.0,1.0
2025-05-09,39.05,39.21,38.97,39.21,1379,39.05,39.21,38.97,39.21,1379,0.0,1.0
2025-05-12,39.74,39.85,39.74,39.85,1811,39.74,39.85,39.74,39.85,1811,0.0,1.0
2025-05-13,40.2,40.3293,39.955,40.25,1639,40.2,40.3293,39.955,40.25,1639,0.0,1.0
2025-05-14,40.5925,40.5925,40.42,40.49,4244,40.5925,40.5925,40.42,40.49,4244,0.0,1.0
2025-05-15,40.69,41.02,40.69,41.02,7340,40.69,41.02,40.69,41.02,7340,0.0,1.0
2025-05-16,40.64,40.73,40.64,40.64,575,40.64,40.73,40.64,40.64,575,0.0,1.0
2025-05-19,40.89,40.9612,40.73,40.83,2573,40.89,40.9612,40.73,40.83,2573,0.0,1.0
2025-05-20,41.0199,41.0785,40.9701,40.98,1408,41.0199,41.0785,40.9701,40.98,1408,0.0,1.0
2025-05-21,40.69,41.11,40.69,41.11,2607,40.69,41.11,40.69,41.11,2607,0.0,1.0
2025-05-22,40.8087,41.0088,40.659,40.659,1058,40.8087,41.0088,40.659,40.659,1058,0.0,1.0
2025-05-23,40.72,40.8,40.72,40.8,14145,40.72,40.8,40.72,40.8,14145,0.0,1.0
2025-05-27,41.2061,41.27,40.9952,40.9952,3440,41.2061,41.27,40.9952,40.9952,3440,0.0,1.0
2025-05-28,40.79,40.91,40.72,40.91,3335,40.79,40.91,40.72,40.91,3335,0.0,1.0
2025-05-29,40.93,40.93,40.825,40.825,2289,40.93,40.93,40.825,40.825,2289,0.0,1.0
2025-05-30,40.9479,40.9479,40.8205,40.8205,881,40.9479,40.9479,40.8205,40.8205,881,0.0,1.0
2025-06-02,41.01,41.01,40.66,40.91,2363,41.01,41.01,40.66,40.91,2363,0.0,1.0
2025-06-03,41.2948,41.34,40.99,41.01,2280,41.2948,41.34,40.99,41.01,2280,0.0,1.0
2025-06-04,41.18,41.3399,41.18,41.3399,3262,41.18,41.3399,41.18,41.3399,3262,0.0,1.0
2025-06-05,41.39,41.39,41.2399,41.2399,354,41.39,41.39,41.2399,41.2399,354,0.0,1.0
2025-06-06,41.7688,41.789,41.7,41.7418,1248,41.7688,41.789,41.7,41.7418,1248,0.0,1.0
2025-06-09,41.8794,41.92,41.8324,41.91,11392,41.8794,41.92,41.8324,41.91,11392,0.0,1.0
2025-06-10,41.55,41.81,41.55,41.81,898,41.55,41.81,41.55,41.81,898,0.0,1.0
2025-06-11,41.7642,41.94,41.7642,41.94,2530,41.7642,41.94,41.7642,41.94,2530,0.0,1.0
2025-06-12,42.02,42.03,41.85,41.93,2422,42.02,42.03,41.85,41.93,2422,0.0,1.0
2025-06-13,41.3128,45.3799,41.2,45.3799,12931,41.3128,45.3799,41.2,45.3799,12931,0.0,1.0
2025-06-16,42.06,42.24,41.3,41.3,13019,42.06,42.24,41.3,41.3,13019,0.0,1.0
2025-06-17,41.38,42.02,41.28,42.02,6504,41.38,42.02,41.28,42.02,6504,0.0,1.0
2025-06-18,41.6969,41.79,41.6969,41.751,5269,41.6969,41.79,41.6969,41.751,5269,0.0,1.0
2025-06-20,41.6894,41.8599,41.6894,41.705,1608,41.6894,41.8599,41.6894,41.705,1608,0.0,1.0
2025-06-23,41.98,42.317,41.57,41.61,57169,41.98,42.317,41.57,41.61,57169,0.0,1.0
2025-06-24,42.98,43.0,42.6105,42.6105,13673,42.98,43.0,42.6105,42.6105,13673,0.0,1.0
2025-06-25,42.86,42.91,42.05,42.05,3647,42.86,42.91,42.05,42.05,3647,0.0,1.0
2025-06-26,43.3789,43.44,43.03,43.18,52618,43.3789,43.44,43.03,43.18,52618,0.0,1.0
2025-06-27,43.45,43.95,43.2401,43.95,16985,43.45,43.95,43.2401,43.95,16985,0.0,1.0
2025-06-30,43.42,43.49,43.15,43.4599,10341,43.42,43.49,43.15,43.4599,10341,0.0,1.0
2025-07-01,43.4393,43.5467,43.29,43.43,18398,43.4393,43.5467,43.29,43.43,18398,0.0,1.0
2025-07-02,43.8768,44.41,43.5,44.41,13031,43.8768,44.41,43.5,44.41,13031,0.0,1.0
2025-07-03,44.2,44.22,43.87,43.87,10186,44.2,44.22,43.87,43.87,10186,0.0,1.0
2025-07-07,43.755,44.54,43.6313,44.54,5851,43.755,44.54,43.6313,44.54,5851,0.0,1.0
2025-07-08,43.92,44.1,43.7099,44.0999,32830,43.92,44.1,43.7099,44.0999,32830,0.0,1.0
2025-07-09,44.08,44.21,44.04,44.08,7687,44.08,44.21,44.04,44.08,7687,0.0,1.0
2025-07-10,44.27,44.4,44.21,44.38,19074,44.27,44.4,44.21,44.38,19074,0.0,1.0
2025-07-11,44.02,44.04,43.7848,43.93,5073,44.02,44.04,43.7848,43.93,5073,0.0,1.0
2025-07-14,44.28,44.28,43.9,44.02,7276,44.28,44.28,43.9,44.02,7276,0.0,1.0
2025-07-15,43.68,44.18,43.68,44.18,36134,43.68,44.18,43.68,44.18,36134,0.0,1.0
2025-07-16,43.9261,44.01,43.64,44.01,21085,43.9261,44.01,43.64,44.01,21085,0.0,1.0
2025-07-17,44.2296,44.26,43.865,43.865,7309,44.2296,44.26,43.865,43.865,7309,0.0,1.0
2025-07-18,44.2558,44.36,44.2,44.36,5278,44.2558,44.36,44.2,44.36,5278,0.0,1.0
2025-07-21,44.4316,44.65,44.0,44.21,4884,44.4316,44.65,44.0,44.21,4884,0.0,1.0
2025-07-22,44.5878,44.6489,44.39,44.4,2950,44.5878,44.6489,44.39,44.4,2950,0.0,1.0
2025-07-23,45.6203,45.6573,45.04,45.21,5638,45.6203,45.6573,45.04,45.21,5638,0.0,1.0
2025-07-24,45.7907,46.12,45.7907,46.06,4779,45.7907,46.12,45.7907,46.06,4779,0.0,1.0
2025-07-25,45.7862,45.8407,45.56,45.56,7045,45.7862,45.8407,45.56,45.56,7045,0.0,1.0
2025-07-28,45.135,45.64,45.11,45.64,4199,45.135,45.64,45.11,45.64,4199,0.0,1.0
2025-07-29,45.27,45.37,45.24,45.2512,2191,45.27,45.37,45.24,45.2512,2191,0.0,1.0
2025-07-30,45.0805,45.48,44.98,45.18,4186,45.0805,45.48,44.98,45.18,4186,0.0,1.0
2025-07-31,44.7838,45.1,44.7838,45.1,5864,44.7838,45.1,44.7838,45.1,5864,0.0,1.0
2025-08-01,44.0856,44.23,43.61,43.657,22261,44.0856,44.23,43.61,43.657,22261,0.0,1.0
2025-08-04,44.7304,44.734,43.95,43.95,3193,44.7304,44.734,43.95,43.95,3193,0.0,1.0
2025-08-05,44.8551,44.92,44.5959,44.92,2786,44.8551,44.92,44.5959,44.92,2786,0.0,1.0
2025-08-06,45.2293,45.26,45.0,45.0,3098,45.2293,45.26,45.0,45.0,3098,0.0,1.0
2025-08-07,45.453,46.2,45.4182,46.2,4826,45.453,46.2,45.4182,46.2,4826,0.0,1.0
2025-08-08,46.0856,46.16,45.9498,45.9498,6485,46.0856,46.16,45.9498,45.9498,6485,0.0,1.0
2025-08-11,45.9708,46.1,45.9002,46.1,13147,45.9708,46.1,45.9002,46.1,13147,0.0,1.0
2025-08-12,46.8247,46.84,46.52,46.599,7941,46.8247,46.84,46.52,46.599,7941,0.0,1.0
2025-08-13,46.7388,47.14,46.6735,47.14,4028,46.7388,47.14,46.6735,47.14,4028,0.0,1.0
2025-08-14,47.1123,47.1123,46.76,46.95,13238,47.1123,47.1123,46.76,46.95,13238,0.0,1.0
2025-08-15,46.6319,47.32,46.6319,47.32,17387,46.6319,47.32,46.6319,47.32,17387,0.0,1.0
2025-08-18,46.4355,46.46,46.22,46.4,7449,46.4355,46.46,46.22,46.4,7449,0.0,1.0
2025-08-19,46.2176,46.475,46.14,46.475,11083,46.2176,46.475,46.14,46.475,11083,0.0,1.0
2025-08-20,46.6576,46.6699,46.2,46.2,5245,46.6576,46.6699,46.2,46.2,5245,0.0,1.0
2025-08-21,46.4636,46.8498,46.41,46.61,10220,46.4636,46.8498,46.41,46.61,10220,0.0,1.0
2025-08-22,47.2919,47.37,46.6936,47.37,5467,47.2919,47.37,46.6936,47.37,5467,0.0,1.0
2025-08-25,46.755,47.27,46.73,46.9996,18546,46.755,47.27,46.73,46.9996,18546,0.0,1.0
2025-08-26,46.6118,46.66,46.03,46.03,10729,46.6118,46.66,46.03,46.03,10729,0.0,1.0
2025-08-27,46.3133,46.42,46.04,46.25,6875,46.3133,46.42,46.04,46.25,6875,0.0,1.0
2025-08-28,46.5275,46.65,46.42,46.515,12998,46.5275,46.65,46.42,46.515,12998,0.0,1.0
2025-08-29,46.42,46.5,46.23,46.42,3074,46.42,46.5,46.23,46.42,3074,0.0,1.0
2025-09-02,46.1029,46.84,45.37,46.84,14462,46.1029,46.84,45.37,46.84,14462,0.0,1.0
2025-09-03,45.9322,46.04,45.64,45.77,8706,45.9322,46.04,45.64,45.77,8706,0.0,1.0
2025-09-04,46.5791,46.62,46.225,46.23,3925,46.5791,46.62,46.225,46.23,3925,0.0,1.0
2025-09-05,46.2495,46.78,46.12,46.62,2816,46.2495,46.78,46.12,46.62,2816,0.0,1.0
2025-09-08,46.5325,46.55,46.41,46.41,2346,46.5325,46.55,46.41,46.41,2346,0.0,1.0
2025-09-09,46.9191,47.19,46.5233,47.19,6899,46.9191,47.19,46.5233,47.19,6899,0.0,1.0
2025-09-10,47.3439,47.55,47.3439,47.55,935,47.3439,47.55,47.3439,47.55,935,0.0,1.0
2025-09-11,48.0251,48.05,47.8088,47.8088,13381,48.0251,48.05,47.8088,47.8088,13381,0.0,1.0
2025-09-12,47.9356,48.0,47.08,47.08,3552,47.9356,48.0,47.08,47.08,3552,0.0,1.0
2025-09-15,48.1307,48.22,48.0601,48.22,4512,48.1307,48.22,48.0601,48.22,4512,0.0,1.0
2025-09-16,47.824,47.92,47.689,47.73,6162,47.824,47.92,47.689,47.73,6162,0.0,1.0
2025-09-17,47.9551,48.37,47.882,48.06,33154,47.9551,48.37,47.882,48.06,33154,0.0,1.0
2025-09-18,48.0894,48.62,47.93,48.62,2890,48.0894,48.62,47.93,48.62,2890,0.0,1.0
2025-09-19,48.3653,48.72,48.0595,48.72,9685,48.3653,48.72,48.0595,48.72,9685,0.0,1.0
2025-09-22,48.2848,48.5,48.02,48.5,11735,48.2848,48.5,48.02,48.5,11735,0.0,1.0
2025-09-23,48.2426,49.13,48.1019,49.13,12573,48.2426,49.13,48.1019,49.13,12573,0.0,1.0
2025-09-24,48.0652,48.29,48.045,48.29,3316,48.0652,48.29,48.045,48.29,3316,0.0,1.0
2025-09-25,47.6895,48.05,47.5318,48.05,7194,47.6895,48.05,47.5318,48.05,7194,0.0,1.0
2025-09-26,48.2324,48.63,48.12,48.63,2365,48.2324,48.63,48.12,48.63,2365,0.0,1.0
2025-09-29,48.3048,48.43,48.16,48.43,3510,48.3048,48.43,48.16,48.43,3510,0.0,1.0
2025-09-30,48.1785,48.376,47.81,48.37,10362,48.1785,48.376,47.81,48.37,10362,0.0,1.0
2025-10-01,47.8759,48.06,47.86,48.06,6950,47.8759,48.06,47.86,48.06,6950,0.0,1.0
2025-10-02,47.475,47.6725,47.34,47.6725,6829,47.475,47.6725,47.34,47.6725,6829,0.0,1.0
2025-10-03,47.8408,47.97,47.5,47.5,4422,47.8408,47.97,47.5,47.5,4422,0.0,1.0
2025-10-06,47.3894,47.51,47.2,47.51,16105,47.3894,47.51,47.2,47.51,16105,0.0,1.0
2025-10-07,47.0363,47.26,47.03,47.03,7060,47.0363,47.26,47.03,47.03,7060,0.0,1.0
2025-10-08,47.0152,47.1592,46.93,47.0405,4258,47.0152,47.1592,46.93,47.0405,4258,0.0,1.0
2025-10-09,46.6296,46.89,46.52,46.89,9621,46.6296,46.89,46.52,46.89,9621,0.0,1.0
2025-10-10,45.7177,46.74,45.64,46.7052,11314,45.7177,46.74,45.64,46.7052,11314,0.0,1.0
2025-10-13,46.5017,46.542,46.22,46.27,9762,46.5017,46.542,46.22,46.27,9762,0.0,1.0
2025-10-14,47.0879,47.24,46.27,46.63,6896,47.0879,47.24,46.27,46.63,6896,0.0,1.0
2025-10-15,47.2846,47.4688,47.15,47.4688,6445,47.2846,47.4688,47.15,47.4688,6445,0.0,1.0
2025-10-16,47.111,47.78,46.9108,47.486,3046,47.111,47.78,46.9108,47.486,3046,0.0,1.0
2025-10-17,46.8189,46.9,46.525,46.62,9070,46.8189,46.9,46.525,46.62,9070,0.0,1.0
2025-10-20,47.1481,47.2155,46.895,46.895,8201,47.1481,47.2155,46.895,46.895,8201,0.0,1.0
2025-10-21,46.7859,47.74,46.73,46.85,45279,46.7859,47.74,46.73,46.85,45279,0.0,1.0
2025-10-22,46.7613,46.91,46.66,46.84,3247,46.7613,46.91,46.66,46.84,3247,0.0,1.0
2025-10-23,47.1102,47.2,47.01,47.0392,3564,47.1102,47.2,47.01,47.0392,3564,0.0,1.0
2025-10-24,47.4577,47.7,47.24,47.7,6190,47.4577,47.7,47.24,47.7,6190,0.0,1.0
2025-10-27,47.9,47.9,47.13,47.7916,5993,47.9,47.9,47.13,47.7916,5993,0.0,1.0
2025-10-28,48.3283,48.3492,48.19,48.19,1094,48.3283,48.3492,48.19,48.19,1094,0.0,1.0
2025-10-29,48.1661,48.53,48.1,48.48,5688,48.1661,48.53,48.1,48.48,5688,0.0,1.0
2025-10-30,48.0317,48.32,47.995,47.995,1717,48.0317,48.32,47.995,47.995,1717,0.0,1.0
2025-10-31,48.15,48.15,47.3,47.3,7897,48.15,48.15,47.3,47.3,7897,0.0,1.0
2025-11-03,48.3551,48.44,48.01,48.01,3975,48.3551,48.44,48.01,48.01,3975,0.0,1.0
2025-11-04,48.2312,48.45,47.863,47.863,2545,48.2312,48.45,47.863,47.863,2545,0.0,1.0
2025-11-05,48.5003,48.5415,48.3597,48.3597,2475,48.5003,48.5415,48.3597,48.3597,2475,0.0,1.0
2025-11-06,48.6801,48.71,48.458,48.71,1688,48.6801,48.71,48.458,48.71,1688,0.0,1.0
2025-11-07,48.7069,48.7069,48.14,48.3365,3910,48.7069,48.7069,48.14,48.3365,3910,0.0,1.0
2025-11-10,49.508,49.526186,49.08,49.37,5668,49.508,49.526186,49.08,49.37,5668,0.0,1.0
2025-11-11,49.708,49.81,49.6,49.67,7138,49.708,49.81,49.6,49.67,7138,0.0,1.0
2025-11-12,50.6761,51.045,50.2,50.2,38603,50.6761,51.045,50.2,50.2,38603,0.0,1.0
2025-11-13,49.75,51.53,49.6801,50.88,20406,49.75,51.53,49.6801,50.88,20406,0.0,1.0
2025-11-14,49.6105,49.77,49.24,49.405,4524,49.6105,49.77,49.24,49.405,4524,0.0,1.0
2025-11-17,48.616,49.35,48.61,49.35,7841,48.616,49.35,48.61,49.35,7841,0.0,1.0
2025-11-18,48.2284,48.442,47.44,47.44,5584,48.2284,48.442,47.44,47.44,5584,0.0,1.0
2025-11-19,48.355,48.41,48.2549,48.2549,28311,48.355,48.41,48.2549,48.2549,28311,0.0,1.0
2025-11-20,47.7631,49.08,47.7631,48.89,27735,47.7631,49.08,47.7631,48.89,27735,0.0,1.0
2025-11-21,48.21,48.28,47.5,47.76,6836,48.21,48.28,47.5,47.76,6836,0.0,1.0
2025-11-24,48.5619,48.59,48.265,48.28,6066,48.5619,48.59,48.265,48.28,6066,0.0,1.0
2025-11-25,49.2483,49.28,48.53,48.53,5285,49.2483,49.28,48.53,48.53,5285,0.0,1.0
2025-11-26,49.8789,50.0,49.7301,49.83,5470,49.8789,50.0,49.7301,49.83,5470,0.0,1.0