date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-05,20.084,20.14,19.835,19.94,65362,19.9518144606004,20.0074458890904,19.704453287493,19.8087622159118,65795.038871893,0.0,1.0
2024-04-08,20.0522,20.2,20.0492,20.16,35691,19.920223756565,20.067050991044,19.9172435014673,20.0273142564083,35927.4614053537,0.0,1.0
2024-04-09,20.0026,20.14,19.85,20.1372,11388,19.8709502056167,20.0074458890904,19.7193545629814,20.0046643176659,11463.4482217973,0.0,1.0
2024-04-10,19.9597,19.96,19.81,19.81,2537,19.8283325577199,19.8286305832297,19.6796178283457,19.6796178283457,2553.80823135755,0.0,1.0
2024-04-11,20.3174,20.3174,20.02,20.02,50403,20.1836783071999,20.1836783071999,19.8882356851833,19.8882356851833,50736.9319216061,0.0,1.0
2024-04-12,19.9309,20.08,19.8884,20.08,864,19.7997221087822,19.9478407871368,19.7575018282317,19.9478407871368,869.724206500954,0.0,1.0
2024-04-15,19.5397,19.57,19.5397,19.56,4540,19.4110968440447,19.4411974205313,19.4110968440447,19.4312632368723,4570.07858508605,0.0,1.0
2024-04-16,19.6114,19.6114,19.6114,19.6114,1,19.4823249408793,19.4823249408793,19.4823249408793,19.4823249408793,1.00662523900573,0.0,1.0
2024-04-17,19.3269,19.3269,19.29,19.29,169,19.1996974157826,19.1996974157826,19.1630402780812,19.1630402780812,170.11966539197,0.0,1.0
2024-04-18,19.1292,19.37,19.1292,19.205,375,19.0032986048455,19.2425137473526,19.0032986048455,19.0785997169802,377.484464627152,0.0,1.0
2024-04-19,18.5375,18.9,18.45,18.88,53369,18.4154929577465,18.7756071153828,18.3285688507308,18.7557387480649,53722.5823804971,0.0,1.0
2024-04-22,18.7495,18.8199,18.68,18.68,1241,18.6260976513159,18.6960343042747,18.5570550748863,18.5570550748863,1249.22192160612,0.0,1.0
2024-04-23,19.1443,19.1443,19.1443,19.1443,2,19.0182992221705,19.0182992221705,19.0182992221705,19.0182992221705,2.01325047801147,0.0,1.0
2024-04-24,19.0969,19.21,19.0937,19.21,4962,18.9712111916272,19.0835668088097,18.9680322528563,19.0835668088097,4994.87443594646,0.0,1.0
2024-04-25,18.9207,18.9207,18.9207,18.9207,13,18.7961708755568,18.7961708755568,18.7961708755568,18.7961708755568,13.0861281070746,0.0,1.0
2024-04-26,19.41,19.42,19.1657,19.1657,2903,19.2822504819884,19.2921846656473,19.0395583752006,19.0395583752006,2922.23306883365,0.0,1.0
2024-04-29,19.3403,19.51,19.26,19.51,6198,19.2130092218856,19.3815923185777,19.1332377271044,19.3815923185777,6239.06323135755,0.0,1.0
2024-04-30,18.9877,19.32,18.9877,19.32,11428,18.8627299060716,19.192842829058,18.8627299060716,19.192842829058,11503.7132313576,0.0,1.0
2024-05-01,18.9485,19.3,18.93,19.0,3086,18.8237879061286,19.1729744617401,18.8054096663596,18.8749489519721,3106.4454875717,0.0,1.0
2024-05-02,19.2364,19.2364,19.2364,19.2364,2,19.1097930536693,19.1097930536693,19.1097930536693,19.1097930536693,2.01325047801147,0.0,1.0
2024-05-03,19.6908,19.72,19.5899,19.69,3098,19.5612023591312,19.5902101754153,19.4609664460126,19.5604076244385,3118.52499043977,0.0,1.0
2024-05-06,20.0511,20.0511,19.85,19.85,175,19.9191309963625,19.9191309963625,19.7193545629814,19.7193545629814,176.159416826004,0.0,1.0
2024-05-07,20.0095,20.12,19.97,20.12,1878,19.8778047923414,19.9875775217726,19.8385647668886,19.9875775217726,1890.44219885277,0.0,1.0
2024-05-08,20.06,20.06,20.06,20.06,262,19.927972419819,19.927972419819,19.927972419819,19.927972419819,263.735812619503,0.0,1.0
2024-05-09,20.2157,20.2157,20.2157,20.2157,0,20.0826476593886,20.0826476593886,20.0826476593886,20.0826476593886,0,0.0,1.0
2024-05-10,20.2805,20.39,20.26,20.39,1513,20.1470211694984,20.2558004805638,20.1266560929976,20.2558004805638,1523.02398661568,0.0,1.0
2024-05-13,20.2241,20.24,20.2199,20.24,1380,20.0909923736621,20.1067877256798,20.0868200165253,20.1067877256798,1389.14282982791,0.0,1.0
2024-05-14,20.3635,20.3635,20.31,20.31,1390,20.2294748938676,20.2294748938676,20.1763270112923,20.1763270112923,1399.20908221797,0.0,1.0
2024-05-15,20.7613,20.7613,20.551,20.57,2627,20.6246567198199,20.6246567198199,20.4157408374726,20.4346157864245,2644.40450286807,0.0,1.0
2024-05-16,20.648,20.82,20.648,20.82,9586,20.5121024189642,20.6829703778979,20.5121024189642,20.6829703778979,9649.509541109,0.0,1.0
2024-05-17,20.567,20.68,20.567,20.68,2266,20.4316355313269,20.5438918066728,20.4316355313269,20.5438918066728,2281.01279158699,0.0,1.0
2024-05-20,20.7237,20.7699,20.7237,20.74,1533,20.5873041892623,20.6332001177666,20.5873041892623,20.6034969086264,1543.1564913958,0.0,1.0
2024-05-21,20.7844,20.7844,20.7828,20.7828,511,20.6476046840721,20.6476046840721,20.6460152146866,20.6460152146866,514.38549713193,0.0,1.0
2024-05-22,20.6797,20.68,20.63,20.63,2649,20.543593781163,20.5438918066728,20.4942208883781,20.4942208883781,2666.5502581262,0.0,1.0
2024-05-23,20.7364,20.95,20.68,20.85,4222,20.5999206025092,20.812114765464,20.5438918066728,20.7127729288747,4249.97175908222,0.0,1.0
2024-05-24,21.0218,21.0218,21.0218,21.0218,5,20.8834422041351,20.8834422041351,20.8834422041351,20.8834422041351,5.03312619502869,0.0,1.0
2024-05-28,21.2091,21.24,21.13,21.13,2727,21.0695094640669,21.100206091573,20.9909300713248,20.9909300713248,2745.06702676865,0.0,1.0
2024-05-29,21.1364,21.1364,21.1364,21.1364,41,20.9972879488665,20.9972879488665,20.9972879488665,20.9972879488665,41.2716347992352,0.0,1.0
2024-05-30,20.8072,20.91,20.8072,20.91,306,20.6702546228144,20.7723780308283,20.6702546228144,20.7723780308283,308.027323135756,0.0,1.0
2024-05-31,20.5565,20.57,20.2149,20.57,451,20.421204638485,20.4346157864245,20.0818529246958,20.4346157864245,453.987982791587,0.0,1.0
2024-06-03,20.7094,20.7094,20.59,20.59,310,20.5730983066301,20.5730983066301,20.4544841537424,20.4544841537424,312.053824091778,0.0,1.0
2024-06-04,20.7288,20.7288,20.58,20.69,926,20.5923706229284,20.5923706229284,20.4445499700835,20.5538259903317,932.134971319312,0.0,1.0
2024-06-05,21.3022,21.3022,21.1,21.1,612,21.1619967139316,21.1619967139316,20.961127520348,20.961127520348,616.054646271511,0.0,1.0
2024-06-06,21.2391,21.2899,21.18,21.2899,871,21.0993120150437,21.1497776680311,21.0406009896194,21.1497776680311,876.770583173998,0.0,1.0
2024-06-07,21.2002,21.2199,21.2002,21.2199,114,21.0606680406105,21.0802383824186,21.0606680406105,21.0802383824186,114.755277246654,0.0,1.0
2024-06-10,21.3571,21.3571,21.3571,21.3571,151,21.2165353822191,21.2165353822191,21.2165353822191,21.2165353822191,152.000411089866,0.0,1.0
2024-06-11,21.43,21.4457,21.43,21.4412,3363,21.2889555810928,21.3045522494373,21.2889555810928,21.3000818667908,3385.28067877628,0.0,1.0
2024-06-12,21.8478,21.8478,21.8197,21.8197,1062,21.704005774363,21.704005774363,21.6760907182814,21.6760907182814,1069.03600382409,0.0,1.0
2024-06-13,21.9936,22.0,21.953,21.98,5331,21.8488461721102,21.8552040496519,21.8085133864549,21.8353356823341,5366.31914913958,0.0,1.0
2024-06-14,22.0684,22.08,22.0,22.0,1948,21.923153865879,21.9346775189234,21.8552040496519,21.8552040496519,1960.90596558318,0.0,1.0
2024-06-17,22.2774,22.3792,22.1008,22.1008,1200,22.1307783043507,22.2319082939987,21.955340620934,21.955340620934,1207.95028680688,0.0,1.0
2024-06-18,22.3977,22.43,22.365,22.37,11788,22.2502865337677,22.282373946986,22.217801753203,22.2227688450324,11866.0983173996,0.0,1.0
2024-06-20,22.2949,22.45,22.16,22.45,80365,22.1481631257538,22.3022423143039,22.0141509881948,22.3022423143039,80897.4373326962,0.0,1.0
2024-06-21,22.069,22.16,22.03,22.03,1058,21.9237499168986,22.0141509881948,21.8850066006287,21.8850066006287,1065.00950286807,0.0,1.0
2024-06-24,21.75,22.04,21.73,21.99,5093,21.6068494581786,21.8949407842877,21.5869810908607,21.845269865993,5126.74234225622,0.0,1.0
2024-06-25,22.0932,22.14,21.86,21.86,18642,21.9477906413532,21.994282620877,21.7161254784269,21.7161254784269,18765.5077055449,0.0,1.0
2024-06-26,22.193,22.193,22.193,22.193,905,22.0469337942693,22.0469337942693,22.0469337942693,22.0469337942693,910.995841300192,0.0,1.0
2024-06-27,22.2192,22.2192,22.2192,22.2192,307,22.0729613554557,22.0729613554557,22.0729613554557,22.0729613554557,309.033948374761,0.0,1.0
2024-06-28,22.0854,22.23,22.0854,22.22,663,21.9400419780992,22.0836902738074,21.9400419780992,22.0737560901484,667.392533460803,0.0,1.0
2024-07-01,22.2543,22.2543,21.99,21.99,296,22.1078303400986,22.1078303400986,21.845269865993,21.845269865993,297.961070745698,0.0,1.0
2024-07-02,22.3948,22.3948,22.2,22.2,166,22.2474056205066,22.2474056205066,22.0538877228306,22.0538877228306,167.099789674952,0.0,1.0
2024-07-03,22.6453,22.6453,22.6033,22.6033,201,22.4962569211628,22.4962569211628,22.4545333497953,22.4545333497953,202.331673040153,0.0,1.0
2024-07-05,22.86,22.86,22.86,22.86,193,22.7095438443201,22.7095438443201,22.7095438443201,22.7095438443201,194.278671128107,0.0,1.0
2024-07-08,22.8938,23.04,22.87,23.04,1683,22.7431213850873,22.8883591501809,22.7194780279791,22.8883591501809,1694.15027724666,0.0,1.0
2024-07-09,22.9018,23.06,22.9018,23.06,1636,22.7510687320145,22.9082275174988,22.7510687320145,22.9082275174988,1646.83889101338,0.0,1.0
2024-07-10,23.1509,23.17,23.1091,23.17,2292,22.9985292469585,23.0175035377471,22.9570043592642,23.0175035377471,2307.18504780115,0.0,1.0
2024-07-11,22.61,23.0557,22.61,23.02,2991,22.4611892528468,22.9039558185254,22.4611892528468,22.8684907828631,3010.81608986616,0.0,1.0
2024-07-12,22.6661,22.6661,22.64,22.64,1845,22.5169200231734,22.5169200231734,22.4909918038236,22.4909918038236,1857.22356596559,0.0,1.0
2024-07-15,22.6558,22.71,22.635,22.635,649,22.5066878140047,22.5605310894361,22.4860247119942,22.4860247119942,653.299780114724,0.0,1.0
2024-07-16,22.5728,22.5728,22.5232,22.545,8949,22.4242340896356,22.4242340896356,22.3749605386873,22.3966170590638,9008.28926386233,0.0,1.0
2024-07-17,21.6931,21.8601,21.6931,21.86,1218,21.5503239531593,21.7162248202635,21.5503239531593,21.7161254784269,1226.06954110899,0.0,1.0
2024-07-18,21.5708,21.915,21.36,21.915,5282,21.4288288870105,21.770763488551,21.2194162954802,21.770763488551,5316.99451242831,0.0,1.0
2024-07-19,21.4934,21.61,21.4934,21.61,1131,21.3519383054904,21.4677708869535,21.3519383054904,21.4677708869535,1138.49314531549,0.0,1.0
2024-07-22,21.8322,21.93,21.67,21.8728,36819,21.688508447855,21.7856647640394,21.5273759889071,21.7288412335103,37062.9346749523,0.0,1.0
2024-07-23,21.9238,22.09,21.9238,22.09,661,21.7795055701709,21.9446117025823,21.7795055701709,21.9446117025823,665.37928298279,0.0,1.0
2024-07-24,20.9943,21.53,20.9943,21.53,259,20.8561231990731,21.3882974176821,20.8561231990731,21.3882974176821,260.715936902485,0.0,1.0
2024-07-25,20.7293,20.7293,20.7293,20.7293,83,20.5928673321113,20.5928673321113,20.5928673321113,20.5928673321113,83.5498948374763,0.0,1.0
2024-07-26,20.93,20.95,20.8701,20.8701,4903,20.7922463981461,20.812114765464,20.7327406380291,20.7327406380291,4935.48354684513,0.0,1.0
2024-07-29,20.9557,21.1322,20.9557,21.1322,2990,20.8177772501496,20.9931155917297,20.8177772501496,20.9931155917297,3009.80946462715,0.0,1.0
2024-07-30,20.5596,20.77,20.54,20.77,6506,20.4242842354193,20.6332994596032,20.4048132354477,20.6332994596032,6549.10380497131,0.0,1.0
2024-07-31,21.2395,21.28,21.12,21.12,2937,21.0997093823901,21.1399428262088,20.9809958876658,20.9809958876658,2956.45832695985,0.0,1.0
2024-08-01,20.7424,21.52,20.71,21.43,4297,20.6058811127045,21.3783632340232,20.5736943576496,21.2889555810928,4325.46865200766,0.0,1.0
2024-08-02,20.1394,20.235,19.8835,19.8835,3665,20.0068498380709,20.1018206338503,19.7526340782388,19.7526340782388,3689.28150095602,0.0,1.0
2024-08-05,19.4502,19.67,18.73,18.73,3615,19.3221859002973,19.5405392571206,18.6067259931809,18.6067259931809,3638.95023900573,0.0,1.0
2024-08-06,19.8085,20.08,19.75,19.75,9830,19.6781277007968,19.9478407871368,19.6200127263921,19.6200127263921,9895.1260994264,0.0,1.0
2024-08-07,19.5904,19.5904,19.59,19.59,256,19.4614631551955,19.4614631551955,19.4610657878491,19.4610657878491,257.696061185468,0.0,1.0
2024-08-08,20.27,20.27,20.24,20.24,466,20.1365902766566,20.1365902766566,20.1067877256798,20.1067877256798,469.087361376672,0.0,1.0
2024-08-09,20.4307,20.46,20.4307,20.46,818,20.2962326080556,20.3253397661763,20.2962326080556,20.3253397661763,823.419445506693,0.0,1.0
2024-08-12,20.5071,20.5071,20.5071,20.5071,9,20.3721297712099,20.3721297712099,20.3721297712099,20.3721297712099,9.05962715105161,0.0,1.0
2024-08-13,21.0629,21.0629,21.0322,21.0322,1605,20.9242716989733,20.9242716989733,20.8937737551404,20.8937737551404,1615.63350860421,0.0,1.0
2024-08-14,21.25,21.3,21.03,21.2,16556,21.110140275232,21.1598111935266,20.8915882347355,21.0604693569373,16665.6874569789,0.0,1.0
2024-08-15,21.76,21.76,21.64,21.64,2945,21.6167836418375,21.6167836418375,21.4975734379303,21.4975734379303,2964.5113288719,0.0,1.0
2024-08-16,21.77,21.77,21.71,21.74,1593,21.6267178254965,21.6267178254965,21.5671127235429,21.5969152745197,1603.55400573614,0.0,1.0
2024-08-19,21.98,21.98,21.6724,21.77,2523,21.8353356823341,21.8353356823341,21.5297601929853,21.6267178254965,2539.71547801147,0.0,1.0
2024-08-20,21.9334,21.9334,21.9242,21.9242,225,21.7890423864834,21.7890423864834,21.7799029375172,21.7799029375172,226.490678776291,0.0,1.0
2024-08-21,22.0989,22.0989,22.0222,22.03,1564,21.9534531260388,21.9534531260388,21.8772579373748,21.8850066006287,1574.36187380497,0.0,1.0
2024-08-22,21.7195,22.2,21.7195,22.19,2761,21.5765501980189,22.0538877228306,21.5765501980189,22.0439535391716,2779.29228489483,0.0,1.0
2024-08-23,22.0385,22.07,21.98,22.05,1265,21.8934506567388,21.9247433352645,21.8353356823341,21.9048749679466,1273.38092734226,0.0,1.0
2024-08-26,21.7751,21.88,21.76,21.88,858,21.6317842591625,21.7359938457447,21.6167836418375,21.7359938457447,863.684455066923,0.0,1.0
2024-08-27,21.8519,21.8519,21.8519,21.8519,2,21.7080787896631,21.7080787896631,21.7080787896631,21.7080787896631,2.01325047801148,0.0,1.0
2024-08-28,21.6311,21.6311,21.5,21.5,235,21.4887320144739,21.4887320144739,21.3584948667053,21.3584948667053,236.556931166348,0.0,1.0
2024-08-29,21.5827,21.88,21.5827,21.82,1819,21.4406505655647,21.7359938457447,21.4406505655647,21.6763887437911,1831.05130975143,0.0,1.0
2024-08-30,21.87,21.87,21.8,21.81,3061,21.7260596620858,21.7260596620858,21.6565203764733,21.6664545601322,3081.27985659656,0.0,1.0
2024-09-03,21.0235,21.0235,21.0235,21.0235,16,20.8851310153571,20.8851310153571,20.8851310153571,20.8851310153571,16.1060038240918,0.0,1.0
2024-09-04,20.9791,20.9791,20.92,20.92,488,20.8410232399115,20.8410232399115,20.7823122144872,20.7823122144872,491.233116634799,0.0,1.0
2024-09-05,21.0438,21.18,21.0438,21.18,140,20.9052974081848,21.0406009896194,20.9052974081848,21.0406009896194,140.927533460803,0.0,1.0
2024-09-06,20.46,20.82,20.41,20.82,9148,20.3253397661763,20.6829703778979,20.2756688478816,20.6829703778979,9208.60768642447,0.0,1.0
2024-09-09,20.7547,20.7547,20.63,20.7218,1679,20.618100158605,20.618100158605,20.4942208883781,20.5854166943671,1690.12377629063,0.0,1.0
2024-09-10,21.0262,21.03,20.71,20.93,6667,20.8878132449451,20.8915882347355,20.5736943576496,20.7922463981461,6711.17046845123,0.0,1.0
2024-09-11,21.7681,21.7681,21.7681,21.7681,80,21.6248303306013,21.6248303306013,21.6248303306013,21.6248303306013,80.5300191204588,0.0,1.0
2024-09-12,22.1015,22.135,22.1015,22.1099,1331,21.9560360137901,21.9893155290475,21.9560360137901,21.9643807280636,1339.81819311663,0.0,1.0
2024-09-13,22.27,22.31,22.213,22.31,9759,22.1234270084431,22.1631637430788,22.0668021615872,22.1631637430788,9823.65570745698,0.0,1.0
2024-09-16,22.1944,22.1944,22.11,22.11,2286,22.0483245799816,22.0483245799816,21.9644800699002,21.9644800699002,2301.14529636711,0.0,1.0
2024-09-17,22.2822,22.2822,22.2822,22.2822,69,22.135546712507,22.135546712507,22.135546712507,22.135546712507,69.4571414913958,0.0,1.0
2024-09-18,22.2,22.51,22.2,22.35,46287,22.0538877228306,22.3618474162575,22.0538877228306,22.2029004777146,46593.6624378585,0.0,1.0
2024-09-19,22.82,22.89,22.72,22.72,4228,22.6698071096844,22.7393463952969,22.5704652730951,22.5704652730951,4256.01151051625,0.0,1.0
2024-09-20,22.93,23.0,22.89,22.89,7853,22.7790831299327,22.8486224155452,22.7393463952969,22.7393463952969,7905.02800191203,0.0,1.0
2024-09-23,23.02,23.04,22.97,23.03,12106,22.8684907828631,22.8883591501809,22.8188198645684,22.878424966522,12186.2051434034,0.0,1.0
2024-09-24,23.22,23.22,22.96,22.96,852,23.0671744560417,23.0671744560417,22.8088856809095,22.8088856809095,857.644703632888,0.0,1.0
2024-09-25,23.34,23.385,23.285,23.29,16566,23.1863846599489,23.2310884864141,23.1317466498248,23.1367137416542,16675.753709369,0.0,1.0
2024-09-26,23.3796,23.55,23.33,23.545,7666,23.2257240272383,23.3950025167865,23.17645047629,23.390035424957,7716.78908221797,0.0,1.0
2024-09-27,23.14,23.32,23.14,23.32,6084,22.9877009867702,23.166516292631,22.9877009867702,23.166516292631,6124.30795411091,0.0,1.0
2024-09-30,23.2493,23.25,23.03,23.11,1629,23.0962816141624,23.0969770070185,22.878424966522,22.9578984357934,1639.79251434034,0.0,1.0
2024-10-01,22.9418,22.9418,22.86,22.86,264,22.7908054666502,22.7908054666502,22.7095438443201,22.7095438443201,265.749063097514,0.0,1.0
2024-10-02,23.0009,23.01,22.9875,22.9875,1145,22.8495164920745,22.8585565992041,22.8362046859715,22.8362046859715,1152.58589866157,0.0,1.0
2024-10-03,23.1023,23.1023,23.1023,23.1023,720,22.9502491143761,22.9502491143761,22.9502491143761,22.9502491143761,724.770172084129,0.0,1.0
2024-10-04,23.4826,23.4826,23.4826,23.4826,22,23.3280461189253,23.3280461189253,23.3280461189253,23.3280461189253,22.1457552581262,0.0,1.0
2024-10-07,23.24,23.44,23.24,23.37,15967,23.0870428233596,23.2857264965382,23.0870428233596,23.2161872109257,16072.7851912046,0.0,1.0
2024-10-08,23.6367,23.6367,23.6367,23.6367,135,23.4811318891094,23.4811318891094,23.4811318891094,23.4811318891094,135.894407265775,0.0,1.0
2024-10-09,23.7628,23.7628,23.65,23.65,250,23.6064019450486,23.6064019450486,23.4943443533758,23.4943443533758,251.656309751434,0.0,1.0
2024-10-10,23.771,23.771,23.771,23.771,4,23.6145479756489,23.6145479756489,23.6145479756489,23.6145479756489,4.02650095602295,0.0,1.0
2024-10-11,23.8682,23.8682,23.8682,23.8682,54,23.7111082408137,23.7111082408137,23.7111082408137,23.7111082408137,54.3577629063098,0.0,1.0
2024-10-14,24.0283,24.15,24.0283,24.15,750,23.8701545211932,23.9910535363225,23.8701545211932,23.9910535363225,754.968929254303,0.0,1.0
2024-10-15,23.6352,24.05,23.5866,24.05,2004,23.4796417615606,23.8917116997331,23.4313616289782,23.8917116997331,2017.27697896749,0.0,1.0
2024-10-16,23.7384,23.7475,23.6213,23.74,6256,23.5821625369208,23.5912026440504,23.4658332462747,23.5837520063062,6297.44749521988,0.0,1.0
2024-10-17,23.8856,24.09,23.8856,23.95,1392,23.7283937203803,23.9314484343689,23.7283937203803,23.7923698631438,1401.22233269598,0.0,1.0
2024-10-18,24.0476,24.0799,24.0476,24.0799,867,23.889327495655,23.9214149088733,23.889327495655,23.9214149088733,872.744082217973,0.0,1.0
2024-10-21,24.2016,24.2016,24.2,24.2,443,24.0423139240025,24.0423139240025,24.0407244546171,24.0407244546171,445.934980879542,0.0,1.0
2024-10-22,24.2672,24.32,24.16,24.16,9613,24.1074821688051,24.1599346585243,24.0009877199814,24.0009877199814,9676.68842256216,0.0,1.0
2024-10-23,23.89,24.14,23.83,24.1253,2183,23.7327647611902,23.9811193526635,23.6731596592366,23.9665161026849,2197.46289674952,0.0,1.0
2024-10-24,23.9386,24.92,23.91,23.91,800,23.7810448937726,24.7559856780603,23.7526331285081,23.7526331285081,805.30019120459,0.0,1.0
2024-10-25,24.1555,24.3,24.1555,24.29,316,23.9965173373349,24.1400662912064,23.9965173373349,24.1301321075475,318.093575525812,0.0,1.0
2024-10-28,24.12,24.21,24.12,24.18,5543,23.9612509853457,24.050658638276,23.9612509853457,24.0208560872993,5579.72369980878,0.0,1.0
2024-10-29,24.3725,24.3725,24.3725,24.3725,11,24.2120891227337,24.2120891227337,24.2120891227337,24.2120891227337,11.0728776290631,0.0,1.0
2024-10-30,24.34,24.46,24.33,24.33,2184,24.1798030258422,24.2990132297494,24.1698688421832,24.1698688421832,2198.46952198853,0.0,1.0
2024-10-31,23.645,23.78,23.61,23.78,597,23.4893772615463,23.6234887409419,23.4546076187401,23.6234887409419,600.955267686426,0.0,1.0
2024-11-01,23.785,23.94,23.785,23.85,2357,23.6284558327714,23.7824356794849,23.6284558327714,23.6930280265545,2372.61568833652,0.0,1.0
2024-11-04,23.67,23.78,23.67,23.77,26967,23.5142127206937,23.6234887409419,23.5142127206937,23.613554557283,27145.6628202677,0.0,1.0
2024-11-05,24.24,24.24,24.17,24.2,24302,24.0804611892528,24.0804611892528,24.0109219036403,24.0407244546171,24463.0065583174,0.0,1.0
2024-11-06,24.86,24.89,24.57,24.67,27804,24.6963805761067,24.7261831270835,24.4082892499976,24.507631086587,27988.2081453155,0.0,1.0
2024-11-07,25.6899,25.69,25.5452,25.55,129341,25.5208184779615,25.5209178197981,25.3770708404167,25.381839248573,130197.915038241,0.0,1.0
2024-11-08,25.82,25.82,25.65,25.7,26704,25.6500622073642,25.6500622073642,25.4811810851624,25.530852003457,26880.9203824092,0.0,1.0
2024-11-11,25.74,25.99,25.61,25.99,11656,25.5705887380927,25.8189433295661,25.4414443505266,25.8189433295661,11733.2237858509,0.0,1.0
2024-11-12,25.88,25.88,25.7399,25.78,10899,25.7096673093178,25.7096673093178,25.5704893962562,25.6103254727285,10971.2084799235,0.0,1.0
2024-11-13,25.94,26.09,25.89,26.01,6804,25.7692724112714,25.9182851661554,25.7196014929767,25.8388116968839,6849.07812619503,0.0,1.0
2024-11-14,25.78,26.03,25.74,26.03,42603,25.6103254727285,25.8586800642018,25.5705887380927,25.8586800642018,42885.2550573613,0.0,1.0
2024-11-15,25.26,25.51,25.12,25.51,13466,25.093747922464,25.3421025139373,24.9546693512389,25.3421025139373,13555.2154684512,0.0,1.0
2024-11-18,25.45,25.45,25.23,25.23,8755,25.2824974119837,25.2824974119837,25.0639453714872,25.0639453714872,8813.00396749522,0.0,1.0
2024-11-19,26.04,26.04,25.5643,25.5643,5204,25.8686142478607,25.8686142478607,25.3960451312053,25.3960451312053,5238.47774378586,0.0,1.0
2024-11-20,26.0316,26.0316,25.72,25.81,1860,25.8602695335872,25.8602695335872,25.5507203707749,25.6401280237053,1872.32294455067,0.0,1.0
2024-11-21,26.16,26.249,25.9299,26.249,8432,25.9878244517679,26.0762386863324,25.7592388857759,26.0762386863324,8487.86401529637,0.0,1.0
2024-11-22,26.1,26.13,25.98,26.13,9131,25.9282193498143,25.9580219007911,25.8090091459071,25.9580219007911,9191.49505736139,0.0,1.0
2024-11-25,25.94,26.27,25.87,26.2034,7622,25.7692724112714,26.0971004720162,25.6997331256589,26.0309388088477,7672.49757170172,0.0,1.0
2024-11-26,26.28,26.309,26.2,26.2,5879,26.1070346556751,26.135843788286,26.0275611864037,26.0275611864037,5917.94978011473,0.0,1.0
2024-11-27,25.96,26.17,25.79,26.17,6255,25.7891407785893,25.9977586354269,25.6202596563874,25.9977586354269,6296.44086998087,0.0,1.0
2024-11-29,26.27,26.29,26.24,26.26,5331,26.0971004720162,26.116968839334,26.0672979210394,26.0871662883572,5366.31914913958,0.0,1.0
2024-12-02,26.51,26.58,26.42,26.42,31785,26.3355208798306,26.4050601654431,26.2461132269002,26.2461132269002,31995.5832217973,0.0,1.0
2024-12-03,26.86,26.87,26.645,26.645,2366,26.6832173078932,26.6931514915521,26.4696323592262,26.4696323592262,2381.67531548757,0.0,1.0
2024-12-04,27.3847,27.39,27.22,27.22,7441,27.2044639244774,27.2097290418166,27.0408479196148,27.0408479196148,7490.29840344169,0.0,1.0
2024-12-05,27.51,27.69,27.505,27.54,6341,27.3289392457238,27.5077545515846,27.3239721538944,27.3587417967006,6383.01064053538,0.0,1.0
2024-12-06,27.76,27.78,27.55,27.55,18817,27.5772938371972,27.597162204515,27.3686759803596,27.3686759803596,18941.6671223709,0.0,1.0
2024-12-09,27.13,27.4799,27.09,27.4799,16318,26.9514402666844,27.2990373529104,26.9117035320487,27.2990373529104,16426.1106500956,0.0,1.0
2024-12-10,26.83,27.399,26.75,27.27,10504,26.6534147569164,27.2186698071097,26.573941287645,27.0905188379094,10573.5915105163,0.0,1.0
2024-12-11,27.39,27.41,27.04,27.16,16633,27.2097290418166,27.2295974091345,26.862032613754,26.9812428176612,16743.1976003824,0.0,1.0
2024-12-12,27.16,27.35,27.15,27.33,14806,26.9812428176612,27.1699923071809,26.9713086340023,27.150123939863,14904.0932887189,0.0,1.0
2024-12-13,27.22,27.45,27.08,27.29,9653,27.0408479196148,27.2693341437702,26.9017693483897,27.1103872052273,9716.95343212237,0.0,1.0
2024-12-16,27.63,27.7,27.45,27.45,13276,27.448149449631,27.5176887352436,27.2693341437702,27.2693341437702,13363.9566730402,0.0,1.0
2024-12-17,27.38,27.52,27.23,27.52,41816,27.1997948581577,27.3388734293828,27.0507821032737,27.3388734293828,42093.0409942639,0.0,1.0
2024-12-18,26.15,27.36,26.14,27.2406,29966,26.15,27.36,26.14,27.2406,29966,0.17325,1.0
2024-12-19,26.28,26.5699,26.235,26.56,29638,26.28,26.5699,26.235,26.56,29638,0.0,1.0
2024-12-20,26.5458,26.79,25.98,26.05,3030,26.5458,26.79,25.98,26.05,3030,0.0,1.0
2024-12-23,26.91,26.91,26.5,26.77,4229,26.91,26.91,26.5,26.77,4229,0.0,1.0
2024-12-24,27.26,27.26,27.0899,27.09,17703,27.26,27.26,27.0899,27.09,17703,0.0,1.0
2024-12-26,27.2068,27.21,27.2068,27.21,543,27.2068,27.21,27.2068,27.21,543,0.0,1.0
2024-12-27,26.75,27.05,26.4476,27.05,19292,26.75,27.05,26.4476,27.05,19292,0.0,1.0
2024-12-30,26.5459,26.66,26.37,26.37,18286,26.5459,26.66,26.37,26.37,18286,0.0,1.0
2024-12-31,26.23,26.54,26.19,26.5,16730,26.23,26.54,26.19,26.5,16730,0.0,1.0
2025-01-02,26.51,26.63,26.38,26.41,7060,26.51,26.63,26.38,26.41,7060,0.0,1.0
2025-01-03,27.12,27.12,26.8499,26.89,2551,27.12,27.12,26.8499,26.89,2551,0.0,1.0
2025-01-06,27.58,27.7493,27.53,27.645,11578,27.58,27.7493,27.53,27.645,11578,0.0,1.0
2025-01-07,26.85,27.75,26.715,27.75,7914,26.85,27.75,26.715,27.75,7914,0.0,1.0
2025-01-08,26.86,26.9256,26.54,26.79,27633,26.86,26.9256,26.54,26.79,27633,0.0,1.0
2025-01-10,26.63,26.81,26.29,26.69,7796,26.63,26.81,26.29,26.69,7796,0.0,1.0
2025-01-13,26.37,26.37,26.08,26.19,7399,26.37,26.37,26.08,26.19,7399,0.0,1.0
2025-01-14,26.46,26.79,26.31,26.79,16140,26.46,26.79,26.31,26.79,16140,0.0,1.0
2025-01-15,27.37,27.49,27.04,27.18,20556,27.37,27.49,27.04,27.18,20556,0.0,1.0
2025-01-16,27.06,27.42,27.06,27.3282,6460,27.06,27.42,27.06,27.3282,6460,0.0,1.0
2025-01-17,27.5326,27.68,27.46,27.46,11389,27.5326,27.68,27.46,27.46,11389,0.0,1.0
2025-01-21,27.8,27.955,27.5373,27.79,14215,27.8,27.955,27.5373,27.79,14215,0.0,1.0
2025-01-22,28.56,28.63,28.38,28.38,24089,28.56,28.63,28.38,28.38,24089,0.0,1.0
2025-01-23,28.6277,28.63,28.39,28.39,43616,28.6277,28.63,28.39,28.39,43616,0.0,1.0
2025-01-24,28.58,28.75,28.48,28.7021,30677,28.58,28.75,28.48,28.7021,30677,0.0,1.0
2025-01-27,26.4629,26.9,26.2,26.7,74966,26.4629,26.9,26.2,26.7,74966,0.0,1.0
2025-01-28,27.3236,27.37,26.846,26.94,18435,27.3236,27.37,26.846,26.94,18435,0.0,1.0
2025-01-29,27.3569,27.45,27.1,27.38,5990,27.3569,27.45,27.1,27.38,5990,0.0,1.0
2025-01-30,27.58,27.68,27.2733,27.6,18210,27.58,27.68,27.2733,27.6,18210,0.0,1.0
2025-01-31,27.51,28.02,27.46,27.7798,22920,27.51,28.02,27.46,27.7798,22920,0.0,1.0
2025-02-03,27.25,27.42,26.69,26.69,11703,27.25,27.42,26.69,26.69,11703,0.0,1.0
2025-02-04,27.69,27.69,27.42,27.59,10570,27.69,27.69,27.42,27.59,10570,0.0,1.0
2025-02-05,27.86,27.99,27.69,27.73,8572,27.86,27.99,27.69,27.73,8572,0.0,1.0
2025-02-06,28.1,28.1,27.81,27.91,40914,28.1,28.1,27.81,27.91,40914,0.0,1.0
2025-02-07,27.91,28.32,27.78,28.26,26001,27.91,28.32,27.78,28.26,26001,0.0,1.0
2025-02-10,28.26,28.28,28.0556,28.12,10273,28.26,28.28,28.0556,28.12,10273,0.0,1.0
2025-02-11,27.9649,28.05,27.77,28.03,7221,27.9649,28.05,27.77,28.03,7221,0.0,1.0
2025-02-12,27.8436,27.9773,27.71,27.73,6975,27.8436,27.9773,27.71,27.73,6975,0.0,1.0
2025-02-13,28.65,28.65,28.259,28.28,16763,28.65,28.65,28.259,28.28,16763,0.0,1.0
2025-02-14,29.05,29.06,28.62,28.72,9352,29.05,29.06,28.62,28.72,9352,0.0,1.0
2025-02-18,28.8583,29.22,28.82,29.18,50682,28.8583,29.22,28.82,29.18,50682,0.0,1.0
2025-02-19,28.7511,28.89,28.51,28.73,48123,28.7511,28.89,28.51,28.73,48123,0.0,1.0
2025-02-20,28.29,28.51,28.02,28.51,31011,28.29,28.51,28.02,28.51,31011,0.0,1.0
2025-02-21,27.31,28.4,27.25,28.4,24722,27.31,28.4,27.25,28.4,24722,0.0,1.0
2025-02-24,26.66,27.35,26.52,27.31,45890,26.66,27.35,26.52,27.31,45890,0.0,1.0
2025-02-25,26.0,26.54,25.565,26.54,22158,26.0,26.54,25.565,26.54,22158,0.0,1.0
2025-02-26,26.29,26.51,26.0,26.0,4807,26.29,26.51,26.0,26.0,4807,0.0,1.0
2025-02-27,25.3015,26.88,25.3015,26.88,11374,25.3015,26.88,25.3015,26.88,11374,0.0,1.0
2025-02-28,25.7276,25.7276,25.09,25.13,5683,25.7276,25.7276,25.09,25.13,5683,0.0,1.0
2025-03-03,24.78,25.98,24.6432,25.98,7502,24.78,25.98,24.6432,25.98,7502,0.0,1.0
2025-03-04,24.6405,25.1,24.02,24.33,13760,24.6405,25.1,24.02,24.33,13760,0.0,1.0
2025-03-05,25.0707,25.18,24.61,24.73,21128,25.0707,25.18,24.61,24.73,21128,0.0,1.0
2025-03-06,23.75,24.62,23.6828,24.54,10204,23.75,24.62,23.6828,24.54,10204,0.0,1.0
2025-03-07,23.8363,23.89,22.94,23.69,10431,23.8363,23.89,22.94,23.69,10431,0.0,1.0
2025-03-10,22.666,23.27,22.45,23.27,6455,22.666,23.27,22.45,23.27,6455,0.0,1.0
2025-03-11,23.12,23.2396,22.73,23.1,4642,23.12,23.2396,22.73,23.1,4642,0.0,1.0
2025-03-12,23.7222,23.95,23.43,23.91,5623,23.7222,23.95,23.43,23.91,5623,0.0,1.0
2025-03-13,23.2066,23.75,23.0806,23.75,3712,23.2066,23.75,23.0806,23.75,3712,0.0,1.0
2025-03-14,23.9873,23.9873,23.58,23.7832,2830,23.9873,23.9873,23.58,23.7832,2830,0.0,1.0
2025-03-17,24.1566,24.31,23.98,23.98,7614,24.1566,24.31,23.98,23.98,7614,0.0,1.0
2025-03-18,23.4382,23.95,23.35,23.95,4346,23.4382,23.95,23.35,23.95,4346,0.0,1.0
2025-03-19,23.995,24.008,23.59,23.59,15173,23.995,24.008,23.59,23.59,15173,0.0,1.0
2025-03-20,24.0834,24.228,24.0,24.228,2982,24.0834,24.228,24.0,24.228,2982,0.0,1.0
2025-03-21,24.2127,24.2127,23.91,23.91,384,24.2127,24.2127,23.91,23.91,384,0.0,1.0
2025-03-24,25.0401,25.05,24.94,25.01,1929,25.0401,25.05,24.94,25.01,1929,0.0,1.0
2025-03-25,25.12,25.17,24.95,25.17,2895,25.12,25.17,24.95,25.17,2895,0.0,1.0
2025-03-26,24.2092,24.25,24.2092,24.25,1294,24.2092,24.25,24.2092,24.25,1294,0.0,1.0
2025-03-27,23.6306,24.03,23.6306,24.01,2490,23.6306,24.03,23.6306,24.01,2490,0.0,1.0
2025-03-28,23.096,23.096,23.0,23.0,2428,23.096,23.096,23.0,23.0,2428,0.0,1.0
2025-03-31,22.8975,22.8975,22.27,22.29,4777,22.8975,22.8975,22.27,22.29,4777,0.0,1.0
2025-04-01,23.2655,23.2655,22.81,22.81,6409,23.2655,23.2655,22.81,22.81,6409,0.0,1.0
2025-04-02,23.6248,23.76,22.91,22.91,38193,23.6248,23.76,22.91,22.91,38193,0.0,1.0
2025-04-03,21.87,22.32,21.75,22.32,31624,21.87,22.32,21.75,22.32,31624,0.0,1.0
2025-04-04,20.52,21.16,20.45,21.16,54593,20.52,21.16,20.45,21.16,54593,0.0,1.0
2025-04-07,20.7535,21.37,20.03,20.03,13900,20.7535,21.37,20.03,20.03,13900,0.0,1.0
2025-04-08,20.5329,21.97,20.5329,21.93,5372,20.5329,21.97,20.5329,21.93,5372,0.0,1.0
2025-04-09,23.441,23.45,20.57,20.94,36088,23.441,23.45,20.57,20.94,36088,0.0,1.0
2025-04-10,22.2106,22.77,21.54,22.54,3982,22.2106,22.77,21.54,22.54,3982,0.0,1.0
2025-04-11,22.5462,22.59,22.12,22.34,8520,22.5462,22.59,22.12,22.34,8520,0.0,1.0
2025-04-14,22.5122,22.79,22.34,22.79,4900,22.5122,22.79,22.34,22.79,4900,0.0,1.0
2025-04-15,22.6481,22.73,22.57,22.73,1810,22.6481,22.73,22.57,22.73,1810,0.0,1.0
2025-04-16,21.9019,22.17,21.57,22.045,4180,21.9019,22.17,21.57,22.045,4180,0.0,1.0
2025-04-17,21.8559,22.1,21.685,22.1,1485,21.8559,22.1,21.685,22.1,1485,0.0,1.0
2025-04-21,21.158,21.18,20.885,21.18,455,21.158,21.18,20.885,21.18,455,0.0,1.0
2025-04-22,21.7255,21.8,21.589,21.66,2738,21.7255,21.8,21.589,21.66,2738,0.0,1.0
2025-04-23,22.4828,22.9497,22.435,22.74,7377,22.4828,22.9497,22.435,22.74,7377,0.0,1.0
2025-04-24,23.263,23.29,22.58,22.58,4798,23.263,23.29,22.58,22.58,4798,0.0,1.0
2025-04-25,23.7248,23.8,23.33,23.33,7320,23.7248,23.8,23.33,23.33,7320,0.0,1.0
2025-04-28,23.6891,23.7668,23.36,23.7668,2895,23.6891,23.7668,23.36,23.7668,2895,0.0,1.0
2025-04-29,23.831,23.831,23.6,23.62,2013,23.831,23.831,23.6,23.62,2013,0.0,1.0
2025-04-30,23.73,23.73,23.24,23.31,34907,23.73,23.73,23.24,23.31,34907,0.0,1.0
2025-05-01,24.2964,24.5467,24.2964,24.41,29434,24.2964,24.5467,24.2964,24.41,29434,0.0,1.0
2025-05-02,24.9107,25.015,24.71,24.71,33989,24.9107,25.015,24.71,24.71,33989,0.0,1.0
2025-05-05,24.7402,24.88,24.73,24.88,1902,24.7402,24.88,24.73,24.88,1902,0.0,1.0
2025-05-06,24.7147,24.75,24.62,24.71,1614,24.7147,24.75,24.62,24.71,1614,0.0,1.0
2025-05-07,24.9036,24.9036,24.6211,24.71,1789,24.9036,24.9036,24.6211,24.71,1789,0.0,1.0
2025-05-08,25.3316,25.55,25.2299,25.2299,13324,25.3316,25.55,25.2299,25.2299,13324,0.0,1.0
2025-05-09,25.192,25.25,25.13,25.24,5107,25.192,25.25,25.13,25.24,5107,0.0,1.0
2025-05-12,26.4848,26.53,26.23,26.27,11462,26.4848,26.53,26.23,26.27,11462,0.0,1.0
2025-05-13,27.2887,27.43,26.645,26.74,11284,27.2887,27.43,26.645,26.74,11284,0.0,1.0
2025-05-14,27.5588,27.5588,27.2954,27.2954,7853,27.5588,27.5588,27.2954,27.2954,7853,0.0,1.0
2025-05-15,27.352,27.52,27.22,27.22,2998,27.352,27.52,27.22,27.22,2998,0.0,1.0
2025-05-16,27.4642,27.5,27.35,27.35,6915,27.4642,27.5,27.35,27.35,6915,0.0,1.0
2025-05-19,27.5234,27.5493,27.04,27.04,4478,27.5234,27.5493,27.04,27.04,4478,0.0,1.0
2025-05-20,27.4471,27.5099,27.34,27.46,25476,27.4471,27.5099,27.34,27.46,25476,0.0,1.0
2025-05-21,27.1029,27.59,26.94,27.325,4142,27.1029,27.59,26.94,27.325,4142,0.0,1.0
2025-05-22,27.242,27.46,27.242,27.31,5357,27.242,27.46,27.242,27.31,5357,0.0,1.0
2025-05-23,27.1247,27.28,26.87,26.87,6283,27.1247,27.28,26.87,26.87,6283,0.0,1.0
2025-05-27,27.8662,27.92,27.39,27.39,32724,27.8662,27.92,27.39,27.39,32724,0.0,1.0
2025-05-28,27.8427,28.01,27.76,28.01,5894,27.8427,28.01,27.76,28.01,5894,0.0,1.0
2025-05-29,27.96,28.42,27.81,28.42,14670,27.96,28.42,27.81,28.42,14670,0.0,1.0
2025-05-30,27.7821,27.7821,27.5,27.558,2258,27.7821,27.7821,27.5,27.558,2258,0.0,1.0
2025-06-02,28.12,28.1599,27.71,27.71,10857,28.12,28.1599,27.71,27.71,10857,0.0,1.0
2025-06-03,28.4493,28.61,28.3,28.3,15745,28.4493,28.61,28.3,28.3,15745,0.0,1.0
2025-06-04,28.6903,28.77,28.581,28.61,4875,28.6903,28.77,28.581,28.61,4875,0.0,1.0
2025-06-05,28.67,29.35,28.53,28.84,199322,28.67,29.35,28.53,28.84,199322,0.0,1.0
2025-06-06,29.0228,29.06,28.875,28.93,19149,29.0228,29.06,28.875,28.93,19149,0.0,1.0
2025-06-09,29.0338,29.19,28.93,28.93,8146,29.0338,29.19,28.93,28.93,8146,0.0,1.0
2025-06-10,28.9742,29.07,28.6,29.07,15006,28.9742,29.07,28.6,29.07,15006,0.0,1.0
2025-06-11,29.39,29.39,28.98,29.24,35128,29.39,29.39,28.98,29.24,35128,0.0,1.0
2025-06-12,29.1375,29.57,28.95,28.95,63869,29.1375,29.57,28.95,28.95,63869,0.0,1.0
2025-06-13,28.995,29.12,28.7188,28.96,34391,28.995,29.12,28.7188,28.96,34391,0.0,1.0
2025-06-16,29.3621,29.68,29.17,29.2,18387,29.3621,29.68,29.17,29.2,18387,0.0,1.0
2025-06-17,29.1832,29.44,29.1,29.29,11844,29.1832,29.44,29.1,29.29,11844,0.0,1.0
2025-06-18,29.27,29.83,29.0982,29.189,19327,29.27,29.83,29.0982,29.189,19327,0.0,1.0
2025-06-20,28.9641,29.46,28.96,29.45,22088,28.9641,29.46,28.96,29.45,22088,0.0,1.0
2025-06-23,29.255,29.45,28.85,29.06,38406,29.255,29.45,28.85,29.06,38406,0.0,1.0
2025-06-24,29.8904,29.9293,29.52,29.81,579436,29.8904,29.9293,29.52,29.81,579436,0.0,1.0
2025-06-25,29.92,30.26,29.885,30.14,17063,29.92,30.26,29.885,30.14,17063,0.0,1.0
2025-06-26,30.4553,30.52,30.0014,30.0014,16624,30.4553,30.52,30.0014,30.0014,16624,0.0,1.0
2025-06-27,30.6249,30.75,30.3599,30.59,34062,30.6249,30.75,30.3599,30.59,34062,0.0,1.0
2025-06-30,30.8499,30.85,30.636,30.74,44030,30.8499,30.85,30.636,30.74,44030,0.0,1.0
2025-07-01,30.05,30.71,29.93,30.71,56443,30.05,30.71,29.93,30.71,56443,0.0,1.0
2025-07-02,30.2474,30.64,30.03,30.03,30258,30.2474,30.64,30.03,30.03,30258,0.0,1.0
2025-07-03,30.68,30.7,30.43,30.43,23366,30.68,30.7,30.43,30.43,23366,0.0,1.0
2025-07-07,30.444,30.53,30.27,30.44,57051,30.444,30.53,30.27,30.44,57051,0.0,1.0
2025-07-08,30.4123,30.559,30.17,30.559,31416,30.4123,30.559,30.17,30.559,31416,0.0,1.0
2025-07-09,30.7,31.61,30.5579,30.73,113514,30.7,31.61,30.5579,30.73,113514,0.0,1.0
2025-07-10,30.5695,30.79,30.24,30.79,11782,30.5695,30.79,30.24,30.79,11782,0.0,1.0
2025-07-11,30.5722,31.14,30.37,30.47,19610,30.5722,31.14,30.37,30.47,19610,0.0,1.0
2025-07-14,30.8666,30.91,30.54,30.7,17946,30.8666,30.91,30.54,30.7,17946,0.0,1.0
2025-07-15,31.1683,31.26,31.05,31.17,116053,31.1683,31.26,31.05,31.17,116053,0.0,1.0
2025-07-16,31.0645,31.22,30.7805,31.12,39272,31.0645,31.22,30.7805,31.12,39272,0.0,1.0
2025-07-17,31.39,31.4896,31.12,31.26,39867,31.39,31.4896,31.12,31.26,39867,0.0,1.0
2025-07-18,31.73,32.21,31.57,31.77,139715,31.73,32.21,31.57,31.77,139715,0.0,1.0
2025-07-21,31.61,32.14,31.61,32.14,85892,31.61,32.14,31.61,32.14,85892,0.0,1.0
2025-07-22,31.16,31.58,30.88,31.58,61279,31.16,31.58,30.88,31.58,61279,0.0,1.0
2025-07-23,31.73,31.7988,31.52,31.61,26430,31.73,31.7988,31.52,31.61,26430,0.0,1.0
2025-07-24,31.83,32.19,31.7285,32.03,49231,31.83,32.19,31.7285,32.03,49231,0.0,1.0
2025-07-25,32.04,32.1736,31.91,31.91,30676,32.04,32.1736,31.91,31.91,30676,0.0,1.0
2025-07-28,32.38,32.38,32.1,32.16,42904,32.38,32.38,32.1,32.16,42904,0.0,1.0
2025-07-29,32.16,32.6695,32.03,32.49,65849,32.16,32.6695,32.03,32.49,65849,0.0,1.0
2025-07-30,32.5,32.575,32.11,32.11,49816,32.5,32.575,32.11,32.11,49816,0.0,1.0
2025-07-31,33.17,33.6,32.95,33.6,79967,33.17,33.6,32.95,33.6,79967,0.0,1.0
2025-08-01,32.0,32.5,31.7547,32.15,102810,32.0,32.5,31.7547,32.15,102810,0.0,1.0
2025-08-04,32.8,32.89,32.43,32.43,43640,32.8,32.89,32.43,32.43,43640,0.0,1.0
2025-08-05,32.4,33.0,32.28,33.0,62656,32.4,33.0,32.28,33.0,62656,0.0,1.0
2025-08-06,32.79,32.92,32.47,32.62,70233,32.79,32.92,32.47,32.62,70233,0.0,1.0
2025-08-07,33.24,33.459,32.9,33.15,74077,33.24,33.459,32.9,33.15,74077,0.0,1.0
2025-08-08,33.56,33.72,33.4356,33.45,87798,33.56,33.72,33.4356,33.45,87798,0.0,1.0
2025-08-11,33.61,33.83,33.46,33.61,64985,33.61,33.83,33.46,33.61,64985,0.0,1.0
2025-08-12,34.29,34.3,33.76,33.96,110838,34.29,34.3,33.76,33.96,110838,0.0,1.0
2025-08-13,33.93,34.55,33.7,34.43,112450,33.93,34.55,33.7,34.43,112450,0.0,1.0
2025-08-14,33.77,34.03,33.61,33.61,99688,33.77,34.03,33.61,33.61,99688,0.0,1.0
2025-08-15,33.75,33.88,33.34,33.82,151341,33.75,33.88,33.34,33.82,151341,0.0,1.0
2025-08-18,33.7582,33.9,33.59,33.74,48432,33.7582,33.9,33.59,33.74,48432,0.0,1.0
2025-08-19,32.91,33.9248,32.86,33.69,64498,32.91,33.9248,32.86,33.69,64498,0.0,1.0
2025-08-20,32.66,32.74,31.88,32.74,106537,32.66,32.74,31.88,32.74,106537,0.0,1.0
2025-08-21,32.55,32.81,32.43,32.62,82532,32.55,32.81,32.43,32.62,82532,0.0,1.0
2025-08-22,33.32,33.42,32.43,32.46,63077,33.32,33.42,32.43,32.46,63077,0.0,1.0
2025-08-25,33.38,33.7399,33.1646,33.36,70673,33.38,33.7399,33.1646,33.36,70673,0.0,1.0
2025-08-26,33.8,33.8,33.385,33.49,144888,33.8,33.8,33.385,33.49,144888,0.0,1.0
2025-08-27,33.87,33.88,33.6251,33.75,47729,33.87,33.88,33.6251,33.75,47729,0.0,1.0
2025-08-28,34.299,34.5199,33.8009,33.86,202113,34.299,34.5199,33.8009,33.86,202113,0.0,1.0
2025-08-29,33.745,34.17,33.6,34.16,92584,33.745,34.17,33.6,34.16,92584,0.0,1.0
2025-09-02,33.44,33.44,32.82,33.02,43371,33.44,33.44,32.82,33.02,43371,0.0,1.0
2025-09-03,33.74,33.9,33.58,33.7,346690,33.74,33.9,33.58,33.7,346690,0.0,1.0
2025-09-04,34.258,34.26,33.89,33.99,92618,34.258,34.26,33.89,33.99,92618,0.0,1.0
2025-09-05,34.33,34.7,33.64,34.7,112685,34.33,34.7,33.64,34.7,112685,0.0,1.0
2025-09-08,34.9,35.0099,34.74,34.74,62047,34.9,35.0099,34.74,34.74,62047,0.0,1.0
2025-09-09,35.58,35.58,35.17,35.35,192348,35.58,35.58,35.17,35.35,192348,0.0,1.0
2025-09-10,36.16,36.37,36.0,36.1,100620,36.16,36.37,36.0,36.1,100620,0.0,1.0
2025-09-11,36.03,36.33,36.02,36.33,85794,36.03,36.33,36.02,36.33,85794,0.0,1.0
2025-09-12,36.25,36.2699,36.025,36.16,44471,36.25,36.2699,36.025,36.16,44471,0.0,1.0
2025-09-15,36.71,36.77,36.31,36.31,106867,36.71,36.77,36.31,36.31,106867,0.0,1.0
2025-09-16,36.69,37.635,36.5097,36.82,97988,36.69,37.635,36.5097,36.82,97988,0.0,1.0
2025-09-17,36.57,36.73,36.095,36.56,135184,36.57,36.73,36.095,36.56,135184,0.0,1.0
2025-09-18,36.95,37.2199,36.685,36.89,154485,36.95,37.2199,36.685,36.89,154485,0.0,1.0
2025-09-19,37.35,37.35,36.95,37.12,766755,37.35,37.35,36.95,37.12,766755,0.0,1.0
2025-09-22,37.78,37.8799,37.16,37.33,154864,37.78,37.8799,37.16,37.33,154864,0.0,1.0
2025-09-23,37.185,37.79,37.17,37.79,97915,37.185,37.79,37.17,37.79,97915,0.0,1.0
2025-09-24,37.18,37.41,36.94,37.33,85672,37.18,37.41,36.94,37.33,85672,0.0,1.0
2025-09-25,36.73,37.01,36.3,36.59,104471,36.73,37.01,36.3,36.59,104471,0.0,1.0
2025-09-26,36.92,36.92,36.4,36.83,71365,36.92,36.92,36.4,36.83,71365,0.0,1.0
2025-09-29,37.38,37.57,36.95,37.24,100824,37.38,37.57,36.95,37.24,100824,0.0,1.0
2025-09-30,37.5,37.75,37.2,37.47,513434,37.5,37.75,37.2,37.47,513434,0.0,1.0
2025-10-01,37.79,37.8388,37.21,37.52,372729,37.79,37.8388,37.21,37.52,372729,0.0,1.0
2025-10-02,38.06,38.4002,37.65,38.23,236504,38.06,38.4002,37.65,38.23,236504,0.0,1.0
2025-10-03,37.76,38.3,37.69,38.25,195186,37.76,38.3,37.69,38.25,195186,0.0,1.0
2025-10-06,37.81,38.2899,37.8,38.25,176249,37.81,38.2899,37.8,38.25,176249,0.0,1.0
2025-10-07,37.48,38.0448,37.15,38.03,170394,37.48,38.0448,37.15,38.03,170394,0.0,1.0
2025-10-08,38.07,38.07,37.625,37.65,82581,38.07,38.07,37.625,37.65,82581,0.0,1.0
2025-10-09,38.19,38.2899,37.785,38.05,125621,38.19,38.2899,37.785,38.05,125621,0.0,1.0
2025-10-10,36.77,38.4899,36.7,38.31,87690,36.77,38.4899,36.7,38.31,87690,0.0,1.0
2025-10-13,37.81,37.87,37.41,37.65,62330,37.81,37.87,37.41,37.65,62330,0.0,1.0
2025-10-14,37.06,37.64,36.55,37.18,90826,37.06,37.64,36.55,37.18,90826,0.0,1.0
2025-10-15,37.34,37.8311,36.97,37.61,94282,37.34,37.8311,36.97,37.61,94282,0.0,1.0
2025-10-16,37.24,37.81,36.9601,37.71,186193,37.24,37.81,36.9601,37.71,186193,0.0,1.0
2025-10-17,36.98,37.080019,36.52,36.92,169287,36.98,37.080019,36.52,36.92,169287,0.0,1.0
2025-10-20,37.12,37.34,37.0601,37.27,73473,37.12,37.34,37.0601,37.27,73473,0.0,1.0
2025-10-21,36.91,37.1086,36.83,37.05,36450,36.91,37.1086,36.83,37.05,36450,0.0,1.0
2025-10-22,36.44,36.94,35.89,36.88,89129,36.44,36.94,35.89,36.88,89129,0.0,1.0
2025-10-23,36.96,37.149,36.56,36.56,48678,36.96,37.149,36.56,36.56,48678,0.0,1.0
2025-10-24,37.58,37.73,37.39,37.39,106468,37.58,37.73,37.39,37.39,106468,0.0,1.0
2025-10-27,38.34,38.41,38.04,38.21,208599,38.34,38.41,38.04,38.21,208599,0.0,1.0
2025-10-28,38.65,38.75,38.2855,38.61,79835,38.65,38.75,38.2855,38.61,79835,0.0,1.0
2025-10-29,39.21,39.255,38.7,39.0,108054,39.21,39.255,38.7,39.0,108054,0.0,1.0
2025-10-30,38.0,38.6,38.0,38.45,80596,38.0,38.6,38.0,38.45,80596,0.0,1.0
2025-10-31,38.52,39.05,38.3,38.87,72682,38.52,39.05,38.3,38.87,72682,0.0,1.0
2025-11-03,38.66,39.1,38.66,39.03,102881,38.66,39.1,38.66,39.03,102881,0.0,1.0
2025-11-04,37.62,38.295,37.53,37.92,63745,37.62,38.295,37.53,37.92,63745,0.0,1.0
2025-11-05,37.88,38.15,37.5,37.55,37314,37.88,38.15,37.5,37.55,37314,0.0,1.0
2025-11-06,36.9,37.94,36.8616,37.94,138306,36.9,37.94,36.8616,37.94,138306,0.0,1.0
2025-11-07,37.09,37.09,35.6,36.44,172703,37.09,37.09,35.6,36.44,172703,0.0,1.0
2025-11-10,37.84,37.979,37.43,37.72,71544,37.84,37.979,37.43,37.72,71544,0.0,1.0
2025-11-11,37.29,37.69,37.07,37.69,60395,37.29,37.69,37.07,37.69,60395,0.0,1.0
2025-11-12,36.98,37.53,36.6937,37.53,36434,36.98,37.53,36.6937,37.53,36434,0.0,1.0
2025-11-13,35.76,36.63,35.46,36.63,95020,35.76,36.63,35.46,36.63,95020,0.0,1.0
2025-11-14,35.845,36.14,34.97,34.97,61377,35.845,36.14,34.97,34.97,61377,0.0,1.0
2025-11-17,35.64,36.13,35.3468,35.66,54532,35.64,36.13,35.3468,35.66,54532,0.0,1.0
2025-11-18,35.24,35.65,34.76,35.19,70161,35.24,35.65,34.76,35.19,70161,0.0,1.0
2025-11-19,35.57,35.9,35.265,35.33,52163,35.57,35.9,35.265,35.33,52163,0.0,1.0
2025-11-20,34.56,37.7399,34.44,36.68,161972,34.56,37.7399,34.44,36.68,161972,0.0,1.0
2025-11-21,34.52,35.01,33.75,34.62,166811,34.52,35.01,33.75,34.62,166811,0.0,1.0
2025-11-24,35.83,35.95,34.94,34.94,113952,35.83,35.95,34.94,34.94,113952,0.0,1.0
2025-11-25,36.0591,36.08,35.125,35.63,41210,36.0591,36.08,35.125,35.63,41210,0.0,1.0
2025-11-26,36.572,36.71,36.24,36.24,34171,36.572,36.71,36.24,36.24,34171,0.0,1.0