date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-03,25.13,25.13,25.13,25.13,1,24.6934217794707,24.6934217794707,24.6934217794707,24.6934217794707,1.01767994020546,0.0,1.0
2024-05-06,25.8745,25.95,25.8745,25.95,101,25.4249877370837,25.4991760914152,25.4249877370837,25.4991760914152,102.785673960752,0.0,1.0
2024-05-07,25.9556,25.9556,25.87,25.87,104,25.5046788037894,25.5046788037894,25.4205659146401,25.4205659146401,105.838713781368,0.0,1.0
2024-05-08,25.7477,25.98,25.7477,25.84,1100,25.3003906068952,25.5286549077058,25.3003906068952,25.3910870983494,1119.44793422601,0.0,1.0
2024-05-09,27.2478,27.2478,26.04,26.04,352,26.7744296841488,26.7744296841488,25.5876125402871,25.5876125402871,358.223338952324,0.0,1.0
2024-05-10,27.0121,27.57,27.0121,27.57,200,26.5428244508253,27.0910321711105,26.5428244508253,27.0910321711105,203.535988041093,0.0,1.0
2024-05-13,26.7776,27.05,26.7776,27.05,103,26.3123983701533,26.5800660220725,26.3123983701533,26.5800660220725,104.821033841163,0.0,1.0
2024-05-14,27.2095,27.2095,27.0,27.147,301,26.7367950620178,26.7367950620178,26.530934661588,26.6753808614122,306.321662001844,0.0,1.0
2024-05-15,27.7705,27.92,27.085,27.56,861,27.288048926653,27.4349516945014,26.6144579744116,27.0812058990136,876.222428516904,0.0,1.0
2024-05-16,27.6683,27.6683,27.44,27.44,101,27.1876244258228,27.1876244258228,26.963290633851,26.963290633851,102.785673960752,0.0,1.0
2024-05-17,29.334,29.334,28.29,28.29,1943,28.8243865690009,28.8243865690009,27.7985237620861,27.7985237620861,1977.35212381922,0.0,1.0
2024-05-20,29.7716,29.7716,29.4,29.63,1074,29.2543842359605,29.2543842359605,28.8892399648403,29.1152442230687,1092.98825578067,0.0,1.0
2024-05-21,29.3188,29.65,29.3188,29.65,3758,28.8094506354136,29.1348967672624,28.8094506354136,29.1348967672624,3824.44121529214,0.0,1.0
2024-05-22,28.0737,28.91,28.0737,28.91,356,27.5859814966305,28.407752632093,27.5859814966305,28.407752632093,362.294058713146,0.0,1.0
2024-05-23,27.686,28.0711,27.686,28.0711,274,27.2050169274343,27.5834266658853,27.2050169274343,27.5834266658853,278.844303616297,0.0,1.0
2024-05-24,27.9705,28.23,27.9705,28.23,102,27.4845743685907,27.7395661295048,27.4845743685907,27.7395661295048,103.803353900957,0.0,1.0
2024-05-28,29.2217,29.28,28.91,29.02,3133,28.7140375333529,28.7713246996777,28.407752632093,28.5158416251587,3188.39125266372,0.0,1.0
2024-05-29,28.6198,28.88,28.56,28.88,1805,28.1225942158414,28.3782738158023,28.063833108702,28.3782738158023,1836.91229207086,0.0,1.0
2024-05-30,28.557,28.557,28.51,28.51,151,28.060885227073,28.060885227073,28.0147017482176,28.0147017482176,153.669670971025,0.0,1.0
2024-05-31,28.4695,28.875,28.31,28.875,443,27.9749053462252,28.3733606797539,27.8181763062799,28.3733606797539,450.832213511021,0.0,1.0
2024-06-03,27.9591,28.09,27.9591,28.05,895,27.4733724184002,27.6019983201485,27.4733724184002,27.5626932317609,910.823546483892,0.0,1.0
2024-06-04,26.607,27.46,26.607,27.46,711,26.1447621681805,26.9829431780447,26.1447621681805,26.9829431780447,723.570437486085,0.0,1.0
2024-06-05,26.8275,26.86,26.4694,26.4694,7004,26.3614314679168,26.3933668522317,26.0095526641274,26.0095526641274,7127.83030119907,0.0,1.0
2024-06-06,27.6133,27.6799,27.01,27.01,875,27.13357992929,27.1990229014552,26.5407609336849,26.5407609336849,890.46994767978,0.0,1.0
2024-06-07,25.8256,26.84,25.8,26.84,1857,25.3769372665299,26.3737143080379,25.3517820099619,26.3737143080379,1889.83164896155,0.0,1.0
2024-06-10,26.0749,26.13,25.96,25.96,2616,25.6219062299053,25.6760489891591,25.5090023635121,25.5090023635121,2662.25072357749,0.0,1.0
2024-06-11,25.8274,25.8274,25.69,25.69,112,25.3787059955074,25.3787059955074,25.2436930168962,25.2436930168962,113.980153303012,0.0,1.0
2024-06-12,25.9033,26.47,25.77,26.47,3137,25.4532874007227,26.0101422404532,25.3223031936713,26.0101422404532,3192.46197242454,0.0,1.0
2024-06-13,25.3195,25.84,25.3195,25.84,877,24.8796296357066,25.3910870983494,24.8796296357066,25.3910870983494,892.505307560193,0.0,1.0
2024-06-14,25.56,25.64,25.36,25.41,3851,25.1159514796367,25.1945616564118,24.919426037699,24.9685573981834,3919.08544973124,0.0,1.0
2024-06-17,25.3568,25.48,25.3568,25.48,628,24.916281630628,25.0373413028616,24.916281630628,25.0373413028616,639.103002449031,0.0,1.0
2024-06-18,25.7845,25.7845,25.76,25.76,100,25.3365512882117,25.3365512882117,25.3124769215744,25.3124769215744,101.767994020547,0.0,1.0
2024-06-20,26.6753,26.6753,26.13,26.13,455,26.2118756066022,26.2118756066022,25.6760489891591,25.6760489891591,463.044372793486,0.0,1.0
2024-06-21,25.96,26.14,25.89,26.14,622,25.5090023635121,25.685875261256,25.4402184588339,25.685875261256,632.996922807798,0.0,1.0
2024-06-24,25.9921,26.19,25.9921,26.16,475,25.5405446969431,25.7350066217404,25.5405446969431,25.7055278054498,483.397971597595,0.0,1.0
2024-06-25,25.5553,25.8,25.5553,25.8,103,25.1113331317511,25.3517820099619,25.1113331317511,25.3517820099619,104.821033841163,0.0,1.0
2024-06-26,25.5519,25.5519,25.38,25.38,600,25.1079921992382,25.1079921992382,24.9390785818928,24.9390785818928,610.607964123279,0.0,1.0
2024-06-27,25.574,25.74,25.574,25.65,400,25.1297082605723,25.2928243773806,25.1297082605723,25.2043879285086,407.071976082186,0.0,1.0
2024-06-28,25.5294,25.9,25.5294,25.9,400,25.0858830870202,25.4500447309308,25.0858830870202,25.4500447309308,407.071976082186,0.0,1.0
2024-07-01,25.3837,25.69,25.3837,25.69,100,24.9427143025686,25.2436930168962,24.9427143025686,25.2436930168962,101.767994020546,0.0,1.0
2024-07-02,25.5662,25.5662,25.42,25.53,925,25.1220437683368,25.1220437683368,24.9783836702803,25.086472663346,941.353944690052,0.0,1.0
2024-07-03,26.7242,26.84,26.1,26.1,474,26.259926077156,26.3737143080379,25.6465701728684,25.6465701728684,482.38029165739,0.0,1.0
2024-07-05,27.4445,27.4445,27.27,27.29,1407,26.9677124562946,26.9677124562946,26.7962440082039,26.8158965523977,1431.87567586909,0.0,1.0
2024-07-08,27.4572,27.4572,27.25,27.25,913,26.9801918218576,26.9801918218576,26.7765914640102,26.7765914640102,929.141785407589,0.0,1.0
2024-07-09,27.2203,27.57,27.2203,27.57,1608,26.7474074358824,27.0910321711105,26.7474074358824,27.0910321711105,1636.42934385039,0.0,1.0
2024-07-10,28.3172,28.3172,27.48,27.48,103,27.8252512221897,27.8252512221897,27.0025957222385,27.0025957222385,104.821033841163,0.0,1.0
2024-07-11,29.1444,29.1444,28.89,28.89,4021,28.638080450044,28.638080450044,28.3881000878992,28.3881000878992,4092.09103956616,0.0,1.0
2024-07-12,29.25,29.25,28.88,28.88,2586,28.7418458833871,28.7418458833871,28.3782738158023,28.3782738158023,2631.72032537133,0.0,1.0
2024-07-15,28.8892,29.11,28.8892,29.11,181,28.3873139861315,28.6042780740307,28.3873139861315,28.6042780740307,184.200069177189,0.0,1.0
2024-07-16,29.5692,29.5692,28.84,28.9,1023,29.0555004887196,29.0555004887196,28.3389687274148,28.3979263599961,1041.08657883019,0.0,1.0
2024-07-17,28.7781,29.26,28.7781,29.26,242,28.2781441031351,28.7516721554839,28.2781441031351,28.7516721554839,246.278545529722,0.0,1.0
2024-07-18,27.7266,28.85,27.7266,28.85,502,27.2449115921477,28.3487949995117,27.2449115921477,28.3487949995117,510.875329983142,0.0,1.0
2024-07-19,27.6097,27.6097,27.12,27.12,4737,27.1300424713351,27.1300424713351,26.6488499267507,26.6488499267507,4820.74987675328,0.0,1.0
2024-07-22,27.7771,27.7771,27.53,27.53,121,27.2945342662369,27.2945342662369,27.0517270827229,27.0517270827229,123.139272764861,0.0,1.0
2024-07-23,27.5699,27.69,27.5699,27.69,105,27.0909339083895,27.2089474362731,27.0909339083895,27.2089474362731,106.856393721574,0.0,1.0
2024-07-24,27.305,27.66,27.305,27.66,908,26.830635960543,27.1794686199824,26.830635960543,27.1794686199824,924.053385706562,0.0,1.0
2024-07-25,26.5231,26.68,26.5231,26.55,4835,26.0623197452876,26.2164939544877,26.0623197452876,26.0887524172282,4920.48251089342,0.0,1.0
2024-07-26,26.7766,26.91,26.7766,26.91,351,26.3114157429436,26.4424982127161,26.3114157429436,26.4424982127161,357.205659012119,0.0,1.0
2024-07-29,26.8956,26.9,26.8956,26.9,501,26.4283483808966,26.4326719406192,26.4283483808966,26.4326719406192,509.857650042937,0.0,1.0
2024-07-30,27.0978,27.0978,26.99,26.99,601,26.6270356026956,26.6270356026956,26.5211083894912,26.5211083894912,611.625644063483,0.0,1.0
2024-07-31,28.0798,28.14,27.9599,28.07,1700,27.5919755226096,27.6511296806329,27.474158520168,27.5823457759547,1730.05589834929,0.0,1.0
2024-08-01,26.6156,27.77,26.6156,27.77,271,26.1532127621838,27.2875576130482,26.1532127621838,27.2875576130482,275.791263795681,0.0,1.0
2024-08-02,25.6278,26.73,25.6278,26.73,1004,25.1825736044536,26.2656253149722,25.1825736044536,26.2656253149722,1021.75065996628,0.0,1.0
2024-08-05,24.4089,24.4089,23.7,23.7,441,23.9848492985643,23.9848492985643,23.2882648696162,23.2882648696162,448.79685363061,0.0,1.0
2024-08-06,24.7019,24.7019,24.53,24.53,102,24.272759071003,24.272759071003,24.1038454536576,24.1038454536576,103.803353900957,0.0,1.0
2024-08-07,24.0514,25.17,24.0514,25.17,104,23.6335600711007,24.7327268678582,23.6335600711007,24.7327268678582,105.838713781368,0.0,1.0
2024-08-08,24.3688,24.46,24.32,24.36,7847,23.9454459474558,24.0350615489794,23.897493739623,23.9367988280105,7985.73449079228,0.0,1.0
2024-08-09,24.4968,24.6,24.4968,24.6,150,24.0712222302959,24.1726293583358,24.0712222302959,24.1726293583358,152.65199103082,0.0,1.0
2024-08-12,24.72,24.72,24.62,24.62,504,24.2905446234984,24.2905446234984,24.1922819025295,24.1922819025295,512.910689863554,0.0,1.0
2024-08-13,25.3078,25.3078,24.81,24.81,102,24.8681328973533,24.8681328973533,24.3789810723703,24.3789810723703,103.803353900957,0.0,1.0
2024-08-14,25.3369,25.3369,25.19,25.19,100,24.8967273491552,24.8967273491552,24.752379412052,24.752379412052,101.767994020546,0.0,1.0
2024-08-15,25.887,25.887,25.887,25.887,46,25.4372705772048,25.4372705772048,25.4372705772048,25.4372705772048,46.8132772494514,0.0,1.0
2024-08-16,26.17,26.17,26.02,26.02,144,25.7153540775466,25.7153540775466,25.5679599960934,25.5679599960934,146.545911389587,0.0,1.0
2024-08-19,27.0424,27.0424,26.181,26.181,161,26.5725980552788,26.5725980552788,25.7261629768532,25.7261629768532,163.84647037308,0.0,1.0
2024-08-20,27.01,27.3,27.01,27.3,742,26.5407609336849,26.8257228244946,26.5407609336849,26.8257228244946,755.118515632455,0.0,1.0
2024-08-21,27.4493,27.55,27.1,27.1,328,26.9724290669011,27.0713796269167,26.6291973825569,26.6291973825569,333.799020387392,0.0,1.0
2024-08-22,26.7321,27.15,26.7321,27.15,113,26.2676888321125,26.6783287430413,26.2676888321125,26.6783287430413,114.997833243217,0.0,1.0
2024-08-23,27.08,27.16,27.07,27.07,294,26.6095448383631,26.6881550151382,26.5997185662662,26.5997185662662,299.197902420407,0.0,1.0
2024-08-26,27.2005,27.39,27.2005,27.39,287,26.7279514171306,26.9141592733665,26.7279514171306,26.9141592733665,292.074142838968,0.0,1.0
2024-08-27,27.1282,27.1282,26.92,27.11,330,26.6569074698701,26.6569074698701,26.452324484813,26.6390236546538,335.834380267803,0.0,1.0
2024-08-28,26.1915,26.7,26.1915,26.7,501,25.7364805625549,26.2361464986815,25.7364805625549,26.2361464986815,509.857650042938,0.0,1.0
2024-08-29,26.4075,26.4075,26.25,26.25,445,25.9487280398476,25.9487280398476,25.7939642543217,25.7939642543217,452.867573391432,0.0,1.0
2024-08-30,26.2861,26.39,26.2861,26.39,146,25.8294370965915,25.9315320636781,25.8294370965915,25.9315320636781,148.581271269998,0.0,1.0
2024-09-03,24.8,25.73,24.8,25.73,113,24.3691548002735,25.2829981052837,24.3691548002735,25.2829981052837,114.997833243217,0.0,1.0
2024-09-04,24.708,24.73,24.708,24.73,107,24.2787530969821,24.3003708955953,24.2787530969821,24.3003708955953,108.891753601985,0.0,1.0
2024-09-05,24.7799,25.19,24.7799,25.19,108,24.3494039933587,24.752379412052,24.3494039933587,24.752379412052,109.90943354219,0.0,1.0
2024-09-06,24.0022,24.72,24.0022,24.72,112,23.585214812384,24.2905446234984,23.585214812384,24.2905446234984,113.980153303012,0.0,1.0
2024-09-09,24.2313,24.2313,24.17,24.17,102,23.8103347061236,23.8103347061236,23.7500996581697,23.7500996581697,103.803353900958,0.0,1.0
2024-09-10,24.45,24.45,24.27,24.27,133,24.0252352768825,24.0252352768825,23.8483623791386,23.8483623791386,135.351432047327,0.0,1.0
2024-09-11,25.0603,25.0603,24.5,24.5,110,24.6249326629554,24.6249326629554,24.0743666373669,24.0743666373669,111.944793422601,0.0,1.0
2024-09-12,26.64,26.64,25.22,25.22,106,26.1771888661002,26.1771888661002,24.7818582283426,24.7818582283426,107.874073661779,0.0,1.0
2024-09-13,27.869,27.869,27.21,27.21,1280,27.3848377068073,27.3848377068073,26.7372863756226,26.7372863756226,1302.63032346299,0.0,1.0
2024-09-16,27.8438,27.87,27.8438,27.87,130,27.3600755011232,27.385820334017,27.3600755011232,27.385820334017,132.29839222671,0.0,1.0
2024-09-17,27.7541,27.7541,27.73,27.73,112,27.2719338404141,27.2719338404141,27.2482525246606,27.2482525246606,113.980153303012,0.0,1.0
2024-09-18,27.14,27.81,27.14,27.81,111,26.6685024709444,27.3268627014357,26.6685024709444,27.3268627014357,112.962473362807,0.0,1.0
2024-09-19,27.9329,27.9329,27.72,27.75,385,27.4476275855064,27.4476275855064,27.2384262525637,27.2679050688544,391.806776979104,0.0,1.0
2024-09-20,28.39,28.39,28.31,28.31,1182,27.896786483055,27.896786483055,27.8181763062799,27.8181763062799,1202.89768932286,0.0,1.0
2024-09-23,28.3092,28.625,28.3092,28.49,220,27.8173902045122,28.1277038773318,27.8173902045122,27.9950492040238,223.889586845202,0.0,1.0
2024-09-24,30.1015,30.1015,28.8,28.8,642,29.5785529524368,29.5785529524368,28.2996636390273,28.2996636390273,653.350521611907,0.0,1.0
2024-09-25,29.74,30.08,29.74,30.02,1482,29.2233332161344,29.5574264674285,29.2233332161344,29.4984688348472,1508.2016713845,0.0,1.0
2024-09-26,30.9099,30.9099,30.42,30.42,168,30.3729087887489,30.3729087887489,29.8915197187225,29.8915197187225,170.970229954518,0.0,1.0
2024-09-27,29.8137,30.47,29.8137,30.47,530,29.2957528414884,29.940651079207,29.2957528414884,29.940651079207,539.370368308896,0.0,1.0
2024-09-30,29.07,29.07,28.965,28.965,221,28.5649729856431,28.5649729856431,28.4617971286258,28.4617971286258,224.907266785408,0.0,1.0
2024-10-01,29.32,29.42,28.95,29.08,1142,28.8106297880652,28.9088925090341,28.4470577204805,28.57479925774,1162.19049171464,0.0,1.0
2024-10-02,29.7404,29.835,29.7404,29.835,130,29.2237262670183,29.3166828010548,29.2237262670183,29.3166828010548,132.29839222671,0.0,1.0
2024-10-03,29.4695,29.4695,29.3,29.3,151,28.9575325559137,28.9575325559137,28.7909772438715,28.7909772438715,153.669670971025,0.0,1.0
2024-10-04,29.8776,30.05,29.8776,30.05,194,29.3585427201875,29.5279476511378,29.3585427201875,29.5279476511378,197.42990839986,0.0,1.0
2024-10-07,29.5513,29.5513,29.442,29.442,169,29.0379114616662,29.0379114616662,28.9305103076472,28.9305103076472,171.987909894723,0.0,1.0
2024-10-08,29.0,29.02,28.5,29.02,1770,28.4961890809649,28.5158416251587,28.0048754761207,28.5158416251587,1801.29349416367,0.0,1.0
2024-10-09,29.0916,29.0916,28.55,28.55,100,28.5861977333724,28.5861977333724,28.0540068366051,28.0540068366051,101.767994020546,0.0,1.0
2024-10-10,29.94,29.94,29.4,29.4,281,29.4198586580721,29.4198586580721,28.8892399648403,28.8892399648403,285.968063197735,0.0,1.0
2024-10-11,30.1676,30.23,30.1676,30.23,109,29.6435046109972,29.7048205488817,29.6435046109972,29.7048205488817,110.927113482395,0.0,1.0
2024-10-14,29.89,30.0,29.855,29.855,210,29.3707272975877,29.4788162906534,29.3363353452486,29.3363353452486,213.712787443147,0.0,1.0
2024-10-15,29.86,29.86,29.37,29.37,108,29.341248481297,29.341248481297,28.8597611485497,28.8597611485497,109.90943354219,0.0,1.0
2024-10-16,29.96,30.27,29.96,30.27,105,29.4395112022658,29.7441256372693,29.4395112022658,29.7441256372693,106.856393721574,0.0,1.0
2024-10-17,29.84,30.05,29.84,29.9,456,29.3215959371032,29.5279476511378,29.3215959371032,29.3805535696845,464.062052733692,0.0,1.0
2024-10-18,31.7547,31.7547,30.5,30.5,324,31.2030322554937,31.2030322554937,29.9701298954976,29.9701298954976,329.72830062657,0.0,1.0
2024-10-21,32.07,32.65,32.0,32.0,503,31.5128546147085,32.0827783963278,31.4440707100303,31.4440707100303,511.893009923348,0.0,1.0
2024-10-22,32.966,32.966,32.66,32.91,407,32.3932885945893,32.3932885945893,32.0926046684246,32.3382614708468,414.195735663624,0.0,1.0
2024-10-23,32.35,32.38,32.21,32.38,615,31.7879902334212,31.8174690497119,31.6504224240649,31.8174690497119,625.873163226361,0.0,1.0
2024-10-24,32.2433,32.2433,32.2433,32.2433,148,31.6831439101475,31.6831439101475,31.6831439101475,31.6831439101475,150.616631150409,0.0,1.0
2024-10-25,31.7391,32.08,31.7391,32.08,112,31.1877032710226,31.5226808868054,31.1877032710226,31.5226808868054,113.980153303012,0.0,1.0
2024-10-28,31.8227,31.95,31.66,31.66,365,31.2698509057525,31.3949393495459,31.1099774587362,31.1099774587362,371.453178174995,0.0,1.0
2024-10-29,32.3807,32.3807,32.25,32.25,135,31.8181568887587,31.8181568887587,31.6897275124524,31.6897275124524,137.386791927738,0.0,1.0
2024-10-30,31.54,31.92,31.3,31.92,1413,30.9920621935736,31.3654605332552,30.7562316632484,31.3654605332552,1437.98175551032,0.0,1.0
2024-10-31,30.8439,30.8439,30.45,30.68,1113,30.3080553929095,30.3080553929095,29.9209985350132,30.1470027932415,1132.67777344868,0.0,1.0
2024-11-01,30.45,31.23,30.45,31.16,351,29.9209985350132,30.6874477585702,29.9209985350132,30.618663853892,357.205659012118,0.0,1.0
2024-11-04,30.22,30.22,30.22,30.22,108,29.6949942767848,29.6949942767848,29.6949942767848,29.6949942767848,109.90943354219,0.0,1.0
2024-11-05,30.33,30.616,30.29,30.616,426,29.8030832698506,30.0841146518215,29.763778181463,30.0841146518215,433.531654527527,0.0,1.0
2024-11-06,29.5844,29.5844,29.15,29.15,1869,29.0704364223069,29.0704364223069,28.6435831624182,28.6435831624182,1902.04380824401,0.0,1.0
2024-11-07,30.5895,30.5895,30.21,30.21,167,30.0580750307647,30.0580750307647,29.685168004688,29.685168004688,169.952550014313,0.0,1.0
2024-11-08,29.5253,29.5253,29.29,29.29,194,29.0123631542143,29.0123631542143,28.7811509717746,28.7811509717746,197.42990839986,0.0,1.0
2024-11-11,28.3931,28.47,28.3931,28.45,1324,27.899832627405,27.9753966598301,27.899832627405,27.9557441156363,1347.40824083204,0.0,1.0
2024-11-12,27.7955,27.96,27.7955,27.96,118,27.3126146068952,27.474256782889,27.3126146068952,27.474256782889,120.086232944245,0.0,1.0
2024-11-13,27.32,27.599,27.32,27.599,631,26.8453753686884,27.1195283601914,26.8453753686884,27.1195283601914,642.156042269647,0.0,1.0
2024-11-14,27.4755,27.54,27.4755,27.54,100,26.9981738997949,27.0615533548198,26.9981738997949,27.0615533548198,101.767994020546,0.0,1.0
2024-11-15,27.5066,27.5499,27.5066,27.5499,105,27.0287336060162,27.0712813641957,27.0287336060162,27.0712813641957,106.856393721574,0.0,1.0
2024-11-18,28.51,28.51,28.09,28.09,1611,28.0147017482176,28.0147017482176,27.6019983201485,27.6019983201485,1639.482383671,0.0,1.0
2024-11-19,28.8832,28.8832,28.8832,28.8832,2,28.3814182228733,28.3814182228733,28.3814182228733,28.3814182228733,2.03535988041093,0.0,1.0
2024-11-20,28.21,28.21,28.21,28.21,117,27.7199135853111,27.7199135853111,27.7199135853111,27.7199135853111,119.068553004039,0.0,1.0
2024-11-21,28.2029,28.2029,28.2029,28.2029,6,27.7129369321223,27.7129369321223,27.7129369321223,27.7129369321223,6.10607964123278,0.0,1.0
2024-11-22,27.99,27.99,27.99,27.99,7,27.5037355991796,27.5037355991796,27.5037355991796,27.5037355991796,7.12375958143825,0.0,1.0
2024-11-25,27.4044,27.71,27.4044,27.71,818,26.9283091051861,27.2285999804668,26.9283091051861,27.2285999804668,832.462191088068,0.0,1.0
2024-11-26,27.2166,27.36,27.2166,27.36,800,26.7437717152066,26.8846804570759,26.7437717152066,26.8846804570759,814.14395216437,0.0,1.0
2024-11-27,27.3103,27.3103,27.3103,27.3103,11,26.8358438847544,26.8358438847544,26.8358438847544,26.8358438847544,11.1944793422601,0.0,1.0
2024-11-29,27.575,27.7,27.575,27.7,212,27.0959453071589,27.21877370837,27.0959453071589,27.21877370837,215.748147323558,0.0,1.0
2024-12-02,27.2518,27.33,27.23,27.33,201,26.7783601929876,26.8552016407852,26.7569389198164,26.8552016407852,204.553667981298,0.0,1.0
2024-12-03,28.0791,28.0791,28.0791,28.0791,29,27.5912876835629,27.5912876835629,27.5912876835629,27.5912876835629,29.5127182659584,0.0,1.0
2024-12-04,27.9578,27.9578,27.9578,27.9578,7,27.4720950030276,27.4720950030276,27.4720950030276,27.4720950030276,7.12375958143826,0.0,1.0
2024-12-05,28.1063,28.1063,28.1063,28.1063,3,27.6180151436664,27.6180151436664,27.6180151436664,27.6180151436664,3.05303982061639,0.0,1.0
2024-12-06,27.6819,27.6819,27.6819,27.6819,1,27.2009881558746,27.2009881558746,27.2009881558746,27.2009881558746,1.01767994020546,0.0,1.0
2024-12-09,28.9881,28.9881,28.54,28.54,3206,28.4844958171696,28.4844958171696,28.0441805645083,28.0441805645083,3262.68188829872,0.0,1.0
2024-12-10,28.49,28.79,28.49,28.79,1396,27.9950492040238,28.2898373669304,27.9950492040238,28.2898373669304,1420.68119652683,0.0,1.0
2024-12-11,29.2977,29.2977,29.2977,29.2977,9,28.7887172012892,28.7887172012892,28.7887172012892,28.7887172012892,9.15911946184917,0.0,1.0
2024-12-12,28.0838,28.76,28.0838,28.76,981,27.5959060314484,28.2603585506397,27.5959060314484,28.2603585506397,998.34402134156,0.0,1.0
2024-12-13,27.5367,27.5367,27.5367,27.5367,14,27.0583106850278,27.0583106850278,27.0583106850278,27.0583106850278,14.2475191628765,0.0,1.0
2024-12-16,26.93,27.0,26.93,27.0,185,26.4621507569099,26.530934661588,26.4621507569099,26.530934661588,188.270788938011,0.0,1.0
2024-12-17,26.8391,26.8391,26.8391,26.8391,5,26.3728299435492,26.3728299435492,26.3728299435492,26.3728299435492,5.08839970102732,0.0,1.0
2024-12-18,25.5209,25.5209,25.5209,25.5209,9,25.0775307557379,25.0775307557379,25.0775307557379,25.0775307557379,9.15911946184917,0.0,1.0
2024-12-19,25.2143,25.2143,25.2143,25.2143,5,24.7762572532474,24.7762572532474,24.7762572532474,24.7762572532474,5.08839970102732,0.0,1.0
2024-12-20,25.36,25.36,25.36,25.36,5,24.919426037699,24.919426037699,24.919426037699,24.919426037699,5.08839970102732,0.0,1.0
2024-12-23,25.5537,25.5537,25.5537,25.5537,13,25.1097609282156,25.1097609282156,25.1097609282156,25.1097609282156,13.2298392226711,0.0,1.0
2024-12-24,25.1528,25.1528,25.1528,25.1528,13,25.1528,25.1528,25.1528,25.1528,13,0.4447,1.0
2024-12-26,25.2825,25.2825,25.2825,25.2825,81,25.2825,25.2825,25.2825,25.2825,81,0.0,1.0
2024-12-27,24.9326,24.9326,24.92,24.92,281,24.9326,24.9326,24.92,24.92,281,0.0,1.0
2024-12-30,24.2607,24.53,24.2607,24.43,3175,24.2607,24.53,24.2607,24.43,3175,0.0,1.0
2024-12-31,24.5107,24.5107,24.5107,24.5107,21,24.5107,24.5107,24.5107,24.5107,21,0.0,1.0
2025-01-02,25.51,25.51,25.4799,25.48,525,25.51,25.51,25.4799,25.48,525,0.0,1.0
2025-01-03,25.3397,25.6,25.3397,25.6,524,25.3397,25.6,25.3397,25.6,524,0.0,1.0
2025-01-06,25.3128,25.3128,25.3128,25.3128,5,25.3128,25.3128,25.3128,25.3128,5,0.0,1.0
2025-01-07,25.56,25.56,25.56,25.56,2,25.56,25.56,25.56,25.56,2,0.0,1.0
2025-01-08,25.775,25.775,25.775,25.775,1,25.775,25.775,25.775,25.775,1,0.0,1.0
2025-01-10,25.5955,25.5955,25.5955,25.5955,10,25.5955,25.5955,25.5955,25.5955,10,0.0,1.0
2025-01-13,25.0585,25.31,25.0585,25.31,1130,25.0585,25.31,25.0585,25.31,1130,0.0,1.0
2025-01-14,25.9524,25.9997,25.18,25.18,500,25.9524,25.9997,25.18,25.18,500,0.0,1.0
2025-01-15,26.1197,26.1197,26.1197,26.1197,500,26.1197,26.1197,26.1197,26.1197,500,0.0,1.0
2025-01-16,25.9794,26.12,25.9794,26.12,183,25.9794,26.12,25.9794,26.12,183,0.0,1.0
2025-01-17,26.1071,26.1071,26.1071,26.1071,8,26.1071,26.1071,26.1071,26.1071,8,0.0,1.0
2025-01-21,26.4391,26.4391,26.4391,26.4391,2,26.4391,26.4391,26.4391,26.4391,2,0.0,1.0
2025-01-22,26.09,26.36,26.09,26.36,1236,26.09,26.36,26.09,26.36,1236,0.0,1.0
2025-01-23,26.1608,26.1608,26.12,26.12,238,26.1608,26.1608,26.12,26.12,238,0.0,1.0
2025-01-24,26.5182,26.5182,26.5182,26.5182,238,26.5182,26.5182,26.5182,26.5182,238,0.0,1.0
2025-01-27,25.6102,25.6102,25.6102,25.6102,33,25.6102,25.6102,25.6102,25.6102,33,0.0,1.0
2025-01-28,25.72,25.72,25.72,25.72,32,25.72,25.72,25.72,25.72,32,0.0,1.0
2025-01-29,26.1719,26.1719,26.1719,26.1719,32,26.1719,26.1719,26.1719,26.1719,32,0.0,1.0
2025-01-30,27.4266,27.4266,27.4266,27.4266,1028,27.4266,27.4266,27.4266,27.4266,1028,0.0,1.0
2025-01-31,26.7275,26.7275,26.7275,26.7275,74,26.7275,26.7275,26.7275,26.7275,74,0.0,1.0
2025-02-03,26.97,26.97,26.97,26.97,158,26.97,26.97,26.97,26.97,158,0.0,1.0
2025-02-04,27.7162,27.7162,27.7162,27.7162,158,27.7162,27.7162,27.7162,27.7162,158,0.0,1.0
2025-02-05,28.1707,28.1707,28.1707,28.1707,13,28.1707,28.1707,28.1707,28.1707,13,0.0,1.0
2025-02-06,28.1755,28.1755,28.1755,28.1755,3,28.1755,28.1755,28.1755,28.1755,3,0.0,1.0
2025-02-07,28.0343,28.4216,28.0343,28.4216,131,28.0343,28.4216,28.0343,28.4216,131,0.0,1.0
2025-02-10,28.57,28.64,28.57,28.64,1104,28.57,28.64,28.57,28.64,1104,0.0,1.0
2025-02-11,27.9,28.24,27.9,28.24,1120,27.9,28.24,27.9,28.24,1120,0.0,1.0
2025-02-12,28.9112,28.9501,28.9112,28.9501,144,28.9112,28.9501,28.9112,28.9501,144,0.0,1.0
2025-02-13,29.1441,29.1441,29.1441,29.1441,13,29.1441,29.1441,29.1441,29.1441,13,0.0,1.0
2025-02-14,28.3561,28.3561,28.3561,28.3561,1255,28.3561,28.3561,28.3561,28.3561,1255,0.0,1.0
2025-02-18,28.37,28.65,28.36,28.65,5635,28.37,28.65,28.36,28.65,5635,0.0,1.0
2025-02-19,28.2591,28.2591,28.0899,28.09,2712,28.2591,28.2591,28.0899,28.09,2712,0.0,1.0
2025-02-20,29.01,29.01,29.01,29.01,112,29.01,29.01,29.01,29.01,112,0.0,1.0
2025-02-21,27.9098,29.0,27.9098,29.0,248,27.9098,29.0,27.9098,29.0,248,0.0,1.0
2025-02-24,27.91,27.91,27.91,27.91,92,27.91,27.91,27.91,27.91,92,0.0,1.0
2025-02-25,27.6185,27.6185,27.2767,27.55,387,27.6185,27.6185,27.2767,27.55,387,0.0,1.0
2025-02-26,28.1931,28.48,28.1931,28.34,351,28.1931,28.48,28.1931,28.34,351,0.0,1.0
2025-02-27,27.0345,27.0345,27.0345,27.0345,11,27.0345,27.0345,27.0345,27.0345,11,0.0,1.0
2025-02-28,26.99,26.99,26.99,26.99,75,26.99,26.99,26.99,26.99,75,0.0,1.0
2025-03-03,26.8865,27.31,26.8865,27.31,529,26.8865,27.31,26.8865,27.31,529,0.0,1.0
2025-03-04,27.14,27.51,26.66,27.15,1844,27.14,27.51,26.66,27.15,1844,0.0,1.0
2025-03-05,28.6883,28.6883,28.292,28.292,765,28.6883,28.6883,28.292,28.292,765,0.0,1.0
2025-03-06,28.5484,28.69,28.5484,28.64,1121,28.5484,28.69,28.5484,28.64,1121,0.0,1.0
2025-03-07,28.7888,28.968,28.57,28.968,2068,28.7888,28.968,28.57,28.968,2068,0.0,1.0
2025-03-10,27.45,28.53,27.45,28.53,693,27.45,28.53,27.45,28.53,693,0.0,1.0
2025-03-11,28.9834,28.9834,27.88,27.88,1792,28.9834,28.9834,27.88,27.88,1792,0.0,1.0
2025-03-12,29.6792,29.81,29.6792,29.81,281,29.6792,29.81,29.6792,29.81,281,0.0,1.0
2025-03-13,30.44,30.7399,30.2144,30.2144,1378,30.44,30.7399,30.2144,30.2144,1378,0.0,1.0
2025-03-14,30.9609,31.06,30.8286,31.06,2927,30.9609,31.06,30.8286,31.06,2927,0.0,1.0
2025-03-17,31.8179,31.8179,31.8179,31.8179,131,31.8179,31.8179,31.8179,31.8179,131,0.0,1.0
2025-03-18,31.61,32.21,31.61,32.21,1610,31.61,32.21,31.61,32.21,1610,0.0,1.0
2025-03-19,31.5866,31.5866,31.5866,31.5866,72,31.5866,31.5866,31.5866,31.5866,72,0.0,1.0
2025-03-20,31.21,31.3,30.93,30.93,695,31.21,31.3,30.93,30.93,695,0.0,1.0
2025-03-21,30.76,30.82,30.75,30.75,580,30.76,30.82,30.75,30.75,580,0.0,1.0
2025-03-24,31.1002,31.36,31.1002,31.36,566,31.1002,31.36,31.1002,31.36,566,0.0,1.0
2025-03-25,31.36,31.66,31.36,31.39,927,31.36,31.66,31.36,31.39,927,0.0,1.0
2025-03-26,30.8168,31.01,30.8168,31.01,180,30.8168,31.01,30.8168,31.01,180,0.0,1.0
2025-03-27,31.05,31.15,30.78,30.78,961,31.05,31.15,30.78,30.78,961,0.0,1.0
2025-03-28,30.4506,30.6,30.4506,30.6,336,30.4506,30.6,30.4506,30.6,336,0.0,1.0
2025-03-31,30.12,30.32,30.0,30.32,809,30.12,30.32,30.0,30.32,809,0.0,1.0
2025-04-01,30.0716,30.13,29.97,30.13,929,30.0716,30.13,29.97,30.13,929,0.0,1.0
2025-04-02,30.3159,30.3159,30.3159,30.3159,54,30.3159,30.3159,30.3159,30.3159,54,0.0,1.0
2025-04-03,29.475,29.475,29.475,29.475,1482,29.475,29.475,29.475,29.475,1482,0.0,1.0
2025-04-04,26.26,26.94,26.25,26.94,326,26.26,26.94,26.25,26.94,326,0.0,1.0
2025-04-07,26.3424,26.3424,26.3424,26.3424,132,26.3424,26.3424,26.3424,26.3424,132,0.0,1.0
2025-04-08,25.8491,25.8491,25.8491,25.8491,59,25.8491,25.8491,25.8491,25.8491,59,0.0,1.0
2025-04-09,28.27,28.27,28.27,28.27,168,28.27,28.27,28.27,28.27,168,0.0,1.0
2025-04-10,28.9494,28.9494,28.9494,28.9494,97,28.9494,28.9494,28.9494,28.9494,97,0.0,1.0
2025-04-11,30.46,30.7,30.46,30.65,644,30.46,30.7,30.46,30.65,644,0.0,1.0
2025-04-14,31.2031,31.2031,31.1901,31.1901,467,31.2031,31.2031,31.1901,31.1901,467,0.0,1.0
2025-04-15,31.14,31.1938,31.14,31.1938,185,31.14,31.1938,31.14,31.1938,185,0.0,1.0
2025-04-16,31.61,31.97,31.61,31.84,1998,31.61,31.97,31.61,31.84,1998,0.0,1.0
2025-04-17,31.3765,31.53,31.3765,31.5,1560,31.3765,31.53,31.3765,31.5,1560,0.0,1.0
2025-04-21,31.39,32.08,31.3,32.02,2809,31.39,32.08,31.3,32.02,2809,0.0,1.0
2025-04-22,31.1465,31.1465,31.1465,31.1465,95,31.1465,31.1465,31.1465,31.1465,95,0.0,1.0
2025-04-23,30.9832,31.12,30.9028,30.9028,1262,30.9832,31.12,30.9028,30.9028,1262,0.0,1.0
2025-04-24,31.4,31.4,31.4,31.4,88,31.4,31.4,31.4,31.4,88,0.0,1.0
2025-04-25,31.1247,31.35,31.1247,31.35,245,31.1247,31.35,31.1247,31.35,245,0.0,1.0
2025-04-28,31.2524,31.2524,31.0952,31.15,709,31.2524,31.2524,31.0952,31.15,709,0.0,1.0
2025-04-29,31.005,31.005,30.62,30.94,260,31.005,31.005,30.62,30.94,260,0.0,1.0
2025-04-30,30.62,30.62,30.62,30.62,380,30.62,30.62,30.62,30.62,380,0.0,1.0
2025-05-01,29.9426,30.045,29.9426,30.045,374,29.9426,30.045,29.9426,30.045,374,0.0,1.0
2025-05-02,29.8794,30.0,29.8794,30.0,463,29.8794,30.0,29.8794,30.0,463,0.0,1.0
2025-05-05,30.37,30.595,30.37,30.595,1215,30.37,30.595,30.37,30.595,1215,0.0,1.0
2025-05-06,31.38,31.38,31.38,31.38,4,31.38,31.38,31.38,31.38,4,0.0,1.0
2025-05-07,30.9913,30.9913,30.9913,30.9913,80,30.9913,30.9913,30.9913,30.9913,80,0.0,1.0
2025-05-08,30.7846,30.7846,30.7846,30.7846,102,30.7846,30.7846,30.7846,30.7846,102,0.0,1.0
2025-05-09,31.904,31.904,31.904,31.904,25,31.904,31.904,31.904,31.904,25,0.0,1.0
2025-05-12,30.7683,31.12,30.7683,31.09,563,30.7683,31.12,30.7683,31.09,563,0.0,1.0
2025-05-13,30.8836,30.8836,30.8836,30.8836,83,30.8836,30.8836,30.8836,30.8836,83,0.0,1.0
2025-05-14,30.1825,30.1825,30.03,30.03,190,30.1825,30.1825,30.03,30.03,190,0.0,1.0
2025-05-15,30.44,30.44,30.35,30.3501,461,30.44,30.44,30.35,30.3501,461,0.0,1.0
2025-05-16,30.2914,30.2914,30.2914,30.2914,28,30.2914,30.2914,30.2914,30.2914,28,0.0,1.0
2025-05-19,30.62,30.62,30.62,30.62,3,30.62,30.62,30.62,30.62,3,0.0,1.0
2025-05-20,31.4,31.4,31.4,31.4,27,31.4,31.4,31.4,31.4,27,0.0,1.0
2025-05-21,31.9159,31.9159,31.67,31.67,1174,31.9159,31.9159,31.67,31.67,1174,0.0,1.0
2025-05-22,31.6474,31.6474,31.56,31.56,234,31.6474,31.6474,31.56,31.56,234,0.0,1.0
2025-05-23,32.2,32.2,32.2,32.2,47,32.2,32.2,32.2,32.2,47,0.0,1.0
2025-05-27,32.3504,32.3504,32.3504,32.3504,165,32.3504,32.3504,32.3504,32.3504,165,0.0,1.0
2025-05-28,32.4,32.4,32.34,32.34,201,32.4,32.4,32.34,32.34,201,0.0,1.0
2025-05-29,32.26,32.26,32.26,32.26,102,32.26,32.26,32.26,32.26,102,0.0,1.0
2025-05-30,32.3973,32.3973,32.3973,32.3973,39,32.3973,32.3973,32.3973,32.3973,39,0.0,1.0
2025-06-02,33.89,33.89,33.89,33.89,122,33.89,33.89,33.89,33.89,122,0.0,1.0
2025-06-03,34.2244,34.2244,33.99,33.99,1633,34.2244,34.2244,33.99,33.99,1633,0.0,1.0
2025-06-04,34.642,34.642,34.642,34.642,70,34.642,34.642,34.642,34.642,70,0.0,1.0
2025-06-05,35.5637,35.8,35.4082,35.72,2455,35.5637,35.8,35.4082,35.72,2455,0.0,1.0
2025-06-06,35.2523,35.46,35.1375,35.43,1445,35.2523,35.46,35.1375,35.43,1445,0.0,1.0
2025-06-09,35.6958,35.9,35.58,35.9,1257,35.6958,35.9,35.58,35.9,1257,0.0,1.0
2025-06-10,35.1522,35.6,35.14,35.6,3183,35.1522,35.6,35.14,35.6,3183,0.0,1.0
2025-06-11,35.15,35.15,35.15,35.15,478,35.15,35.15,35.15,35.15,478,0.0,1.0
2025-06-12,35.55,36.1059,35.55,36.0,4900,35.55,36.1059,35.55,36.0,4900,0.0,1.0
2025-06-13,36.08,36.08,36.08,36.08,91,36.08,36.08,36.08,36.08,91,0.0,1.0
2025-06-16,35.9612,36.1418,35.9612,36.1418,474,35.9612,36.1418,35.9612,36.1418,474,0.0,1.0
2025-06-17,36.0245,36.2,35.815,36.2,299,36.0245,36.2,35.815,36.2,299,0.0,1.0
2025-06-18,35.7722,35.9134,35.7722,35.9134,738,35.7722,35.9134,35.7722,35.9134,738,0.0,1.0
2025-06-20,35.085,35.085,35.085,35.085,97,35.085,35.085,35.085,35.085,97,0.0,1.0
2025-06-23,35.5169,35.5169,35.5169,35.5169,64,35.5169,35.5169,35.5169,35.5169,64,0.0,1.0
2025-06-24,35.2229,35.2229,35.2229,35.2229,213,35.2229,35.2229,35.2229,35.2229,213,0.0,1.0
2025-06-25,35.3289,35.47,35.3289,35.47,814,35.3289,35.47,35.3289,35.47,814,0.0,1.0
2025-06-26,36.3744,36.4466,36.3744,36.4466,521,36.3744,36.4466,36.3744,36.4466,521,0.0,1.0
2025-06-27,35.5515,35.77,35.5515,35.77,416,35.5515,35.77,35.5515,35.77,416,0.0,1.0
2025-06-30,36.2134,36.2134,36.2134,36.2134,30,36.2134,36.2134,36.2134,36.2134,30,0.0,1.0
2025-07-01,36.34,36.62,36.32,36.32,1039,36.34,36.62,36.32,36.32,1039,0.0,1.0
2025-07-02,36.9188,36.9188,36.91,36.91,341,36.9188,36.9188,36.91,36.91,341,0.0,1.0
2025-07-03,37.0465,37.0465,37.0291,37.0291,384,37.0465,37.0465,37.0291,37.0291,384,0.0,1.0
2025-07-07,37.1491,37.1491,36.86,36.86,298,37.1491,37.1491,36.86,36.86,298,0.0,1.0
2025-07-08,35.8597,36.14,35.7136,36.08,1668,35.8597,36.14,35.7136,36.08,1668,0.0,1.0
2025-07-09,35.9338,36.11,35.8575,35.8575,460,35.9338,36.11,35.8575,35.8575,460,0.0,1.0
2025-07-10,36.2834,36.2834,36.2834,36.2834,58,36.2834,36.2834,36.2834,36.2834,58,0.0,1.0
2025-07-11,37.0844,37.1074,36.9535,36.985,536,37.0844,37.1074,36.9535,36.985,536,0.0,1.0
2025-07-14,37.11,37.5,37.11,37.36,2173,37.11,37.5,37.11,37.36,2173,0.0,1.0
2025-07-15,36.21,36.341,35.94,36.15,1640,36.21,36.341,35.94,36.15,1640,0.0,1.0
2025-07-16,36.08,36.08,36.08,36.08,41,36.08,36.08,36.08,36.08,41,0.0,1.0
2025-07-17,35.855,35.94,35.7362,35.94,239,35.855,35.94,35.7362,35.94,239,0.0,1.0
2025-07-18,35.7369,35.98,35.7369,35.8494,866,35.7369,35.98,35.7369,35.8494,866,0.0,1.0
2025-07-21,36.885,37.02,36.79,37.02,1695,36.885,37.02,36.79,37.02,1695,0.0,1.0
2025-07-22,37.885,37.93,37.73,37.73,1331,37.885,37.93,37.73,37.73,1331,0.0,1.0
2025-07-23,37.825,37.95,37.69,37.95,1064,37.825,37.95,37.69,37.95,1064,0.0,1.0
2025-07-24,37.4875,37.56,37.4875,37.54,742,37.4875,37.56,37.4875,37.54,742,0.0,1.0
2025-07-25,37.3688,37.3688,37.18,37.34,990,37.3688,37.3688,37.18,37.34,990,0.0,1.0
2025-07-28,36.6438,36.67,36.6438,36.67,322,36.6438,36.67,36.6438,36.67,322,0.0,1.0
2025-07-29,36.8703,36.88,36.8703,36.88,340,36.8703,36.88,36.8703,36.88,340,0.0,1.0
2025-07-30,35.7756,36.3,35.73,36.29,3653,35.7756,36.3,35.73,36.29,3653,0.0,1.0
2025-07-31,35.4546,35.65,35.31,35.65,1082,35.4546,35.65,35.31,35.65,1082,0.0,1.0
2025-08-01,35.5538,35.63,35.52,35.52,1239,35.5538,35.63,35.52,35.52,1239,0.0,1.0
2025-08-04,36.7055,36.7055,36.09,36.09,567,36.7055,36.7055,36.09,36.09,567,0.0,1.0
2025-08-05,37.5558,37.69,37.5558,37.559,607,37.5558,37.69,37.5558,37.559,607,0.0,1.0
2025-08-06,38.5328,38.5328,38.5328,38.5328,21,38.5328,38.5328,38.5328,38.5328,21,0.0,1.0
2025-08-07,39.6229,39.6229,39.05,39.16,708,39.6229,39.6229,39.05,39.16,708,0.0,1.0
2025-08-08,40.0971,40.0971,40.0971,40.0971,69,40.0971,40.0971,40.0971,40.0971,69,0.0,1.0
2025-08-11,39.7118,39.88,39.5001,39.63,640,39.7118,39.88,39.5001,39.63,640,0.0,1.0
2025-08-12,40.2475,40.2475,40.2475,40.2475,44,40.2475,40.2475,40.2475,40.2475,44,0.0,1.0
2025-08-13,40.4367,40.649,40.21,40.649,2124,40.4367,40.649,40.21,40.649,2124,0.0,1.0
2025-08-14,40.0502,40.26,39.91,39.94,562,40.0502,40.26,39.91,39.94,562,0.0,1.0
2025-08-15,40.4294,40.73,40.2032,40.2032,1570,40.4294,40.73,40.2032,40.2032,1570,0.0,1.0
2025-08-18,40.1978,40.63,40.1978,40.63,732,40.1978,40.63,40.1978,40.63,732,0.0,1.0
2025-08-19,39.2433,39.94,39.2433,39.88,3524,39.2433,39.94,39.2433,39.88,3524,0.0,1.0
2025-08-20,39.95,40.0,39.35,39.35,2419,39.95,40.0,39.35,39.35,2419,0.0,1.0
2025-08-21,40.2914,40.38,39.95,39.95,1269,40.2914,40.38,39.95,39.95,1269,0.0,1.0
2025-08-22,41.1394,41.39,41.1394,41.22,4232,41.1394,41.39,41.1394,41.22,4232,0.0,1.0
2025-08-25,41.1685,41.66,41.16,41.495,1017,41.1685,41.66,41.16,41.495,1017,0.0,1.0
2025-08-26,41.9881,41.9881,41.34,41.34,218,41.9881,41.9881,41.34,41.34,218,0.0,1.0
2025-08-27,41.9019,41.9019,41.25,41.29,6009,41.9019,41.9019,41.25,41.29,6009,0.0,1.0
2025-08-28,42.305,42.44,42.1165,42.3,1945,42.305,42.44,42.1165,42.3,1945,0.0,1.0
2025-08-29,43.4816,43.61,42.79,42.79,3480,43.4816,43.61,42.79,42.79,3480,0.0,1.0
2025-09-02,44.8552,44.96,43.6778,43.6778,4629,44.8552,44.96,43.6778,43.6778,4629,0.0,1.0
2025-09-03,45.4952,45.819,45.33,45.6,1451,45.4952,45.819,45.33,45.6,1451,0.0,1.0
2025-09-04,44.85,45.0499,44.55,45.0499,2846,44.85,45.0499,44.55,45.0499,2846,0.0,1.0
2025-09-05,46.0199,46.29,45.65,45.7,5052,46.0199,46.29,45.65,45.7,5052,0.0,1.0
2025-09-08,46.8359,47.03,46.45,46.74,1863,46.8359,47.03,46.45,46.74,1863,0.0,1.0
2025-09-09,46.5809,47.29,46.58,47.29,1822,46.5809,47.29,46.58,47.29,1822,0.0,1.0
2025-09-10,47.7136,47.7136,46.9901,46.9901,1358,47.7136,47.7136,46.9901,46.9901,1358,0.0,1.0
2025-09-11,49.1487,49.32,49.14,49.18,2583,49.1487,49.32,49.14,49.18,2583,0.0,1.0
2025-09-12,49.254,49.91,49.254,49.889,1411,49.254,49.91,49.254,49.889,1411,0.0,1.0
2025-09-15,50.0694,50.27,49.1646,49.1646,800,50.0694,50.27,49.1646,49.1646,800,0.0,1.0
2025-09-16,48.9999,49.69,48.8801,49.69,2105,48.9999,49.69,48.8801,49.69,2105,0.0,1.0
2025-09-17,48.2885,48.81,48.2885,48.81,425,48.2885,48.81,48.2885,48.81,425,0.0,1.0
2025-09-18,47.8603,48.0,47.6101,48.0,1287,47.8603,48.0,47.6101,48.0,1287,0.0,1.0
2025-09-19,49.8997,50.2,47.98,47.98,3558,49.8997,50.2,47.98,47.98,3558,0.0,1.0
2025-09-22,51.2247,51.42,50.235,51.13,3966,51.2247,51.42,50.235,51.13,3966,0.0,1.0
2025-09-23,51.0886,51.9,51.0886,51.85,3816,51.0886,51.9,51.0886,51.85,3816,0.0,1.0
2025-09-24,50.1379,50.57,50.05,50.57,3567,50.1379,50.57,50.05,50.57,3567,0.0,1.0
2025-09-25,51.4147,55.71,50.7735,55.15,8746,51.4147,55.71,50.7735,55.15,8746,0.0,1.0
2025-09-26,52.5524,52.92,52.5524,52.92,4382,52.5524,52.92,52.5524,52.92,4382,0.0,1.0
2025-09-29,54.0357,54.3599,53.09,53.09,2110,54.0357,54.3599,53.09,53.09,2110,0.0,1.0
2025-09-30,53.9452,53.9452,53.11,53.11,3467,53.9452,53.9452,53.11,53.11,3467,0.0,1.0
2025-10-01,54.4465,54.68,54.4465,54.67,2441,54.4465,54.68,54.4465,54.67,2441,0.0,1.0
2025-10-02,53.9437,55.39,52.13,55.39,5774,53.9437,55.39,52.13,55.39,5774,0.0,1.0
2025-10-03,54.2745,54.85,54.2745,54.78,2616,54.2745,54.85,54.2745,54.78,2616,0.0,1.0
2025-10-06,55.4287,56.24,55.35,55.35,4486,55.4287,56.24,55.35,55.35,4486,0.0,1.0
2025-10-07,54.2368,55.73,54.225,55.73,6332,54.2368,55.73,54.225,55.73,6332,0.0,1.0
2025-10-08,56.815,56.86,55.5,55.92,7318,56.815,56.86,55.5,55.92,7318,0.0,1.0
2025-10-09,54.9789,58.27,54.39,58.27,4831,54.9789,58.27,54.39,58.27,4831,0.0,1.0
2025-10-10,54.1444,55.59,54.0,55.58,6794,54.1444,55.59,54.0,55.58,6794,0.0,1.0
2025-10-13,57.4711,57.619,56.61,56.845,6465,57.4711,57.619,56.61,56.845,6465,0.0,1.0
2025-10-14,56.7101,57.582,56.3129,56.43,3854,56.7101,57.582,56.3129,56.43,3854,0.0,1.0
2025-10-15,59.03,59.95,58.12,58.12,8398,59.03,59.95,58.12,58.12,8398,0.0,1.0
2025-10-16,60.6117,61.23,59.765,59.94,25201,60.6117,61.23,59.765,59.94,25201,0.0,1.0
2025-10-17,56.07,59.65,55.44,59.65,13452,56.07,59.65,55.44,59.65,13452,0.0,1.0
2025-10-20,57.7388,57.74,56.7,57.7,6667,57.7388,57.74,56.7,57.7,6667,0.0,1.0
2025-10-21,51.8709,53.94,50.88,52.96,29843,51.8709,53.94,50.88,52.96,29843,0.0,1.0
2025-10-22,52.0127,52.4699,51.0601,51.07,3914,52.0127,52.4699,51.0601,51.07,3914,0.0,1.0
2025-10-23,52.8042,53.4,52.8042,53.2952,4221,52.8042,53.4,52.8042,53.2952,4221,0.0,1.0
2025-10-24,52.3022,53.03,52.29,52.69,3764,52.3022,53.03,52.29,52.69,3764,0.0,1.0
2025-10-27,50.825,50.93,49.975,50.93,4339,50.825,50.93,49.975,50.93,4339,0.0,1.0
2025-10-28,51.6789,51.9,49.97,49.97,3475,51.6789,51.9,49.97,49.97,3475,0.0,1.0
2025-10-29,52.0814,53.25,51.8435,53.25,2227,52.0814,53.25,51.8435,53.25,2227,0.0,1.0
2025-10-30,53.3222,53.3222,53.3222,53.3222,91,53.3222,53.3222,53.3222,53.3222,91,0.0,1.0
2025-10-31,52.5488,52.5488,52.51,52.51,373,52.5488,52.5488,52.51,52.51,373,0.0,1.0
2025-11-03,51.7809,51.87,51.7809,51.84,3310,51.7809,51.87,51.7809,51.84,3310,0.0,1.0
2025-11-04,49.0273,49.905,48.95,49.905,890,49.0273,49.905,48.95,49.905,890,0.0,1.0
2025-11-05,49.3966,49.3966,49.07,49.08,966,49.3966,49.3966,49.07,49.08,966,0.0,1.0
2025-11-06,49.9375,49.9375,49.85,49.85,619,49.9375,49.9375,49.85,49.85,619,0.0,1.0
2025-11-07,50.9454,50.9454,50.23,50.23,1082,50.9454,50.9454,50.23,50.23,1082,0.0,1.0
2025-11-10,53.982,54.0999,52.6,52.6,3339,53.982,54.0999,52.6,52.6,3339,0.0,1.0
2025-11-11,54.0018,54.0018,53.5205,53.7,681,54.0018,54.0018,53.5205,53.7,681,0.0,1.0
2025-11-12,55.6442,56.055,54.34,54.34,1463,55.6442,56.055,54.34,54.34,1463,0.0,1.0
2025-11-13,54.6012,56.67,54.6012,56.67,3090,54.6012,56.67,54.6012,56.67,3090,0.0,1.0
2025-11-14,53.3959,53.775,52.34,52.78,9786,53.3959,53.775,52.34,52.78,9786,0.0,1.0
2025-11-17,52.0783,52.91,51.46,52.91,391,52.0783,52.91,51.46,52.91,391,0.0,1.0
2025-11-18,52.082,52.38,51.73,52.044,2001,52.082,52.38,51.73,52.044,2001,0.0,1.0
2025-11-19,52.8928,53.23,52.86,52.87,1065,52.8928,53.23,52.86,52.87,1065,0.0,1.0
2025-11-20,50.1974,53.2,50.1974,53.2,681,50.1974,53.2,50.1974,53.2,681,0.0,1.0
2025-11-21,50.4092,51.33,50.29,50.555,1888,50.4092,51.33,50.29,50.555,1888,0.0,1.0
2025-11-24,53.325,53.325,50.5,50.5,1722,53.325,53.325,50.5,50.5,1722,0.0,1.0
2025-11-25,53.872,53.872,53.872,53.872,305,53.872,53.872,53.872,53.872,305,0.0,1.0
2025-11-26,56.9024,56.9024,55.45,55.45,2227,56.9024,56.9024,55.45,55.45,2227,0.0,1.0