date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-01,24.99,25.03,24.89,25.02,1428598,24.99,25.03,24.89,25.02,1428598,0.0,1.0
2023-08-02,24.7251,24.96,24.6757,24.96,202911,24.7251,24.96,24.6757,24.96,202911,0.0,1.0
2023-08-03,24.6948,24.7499,24.6,24.67,50733,24.6948,24.7499,24.6,24.67,50733,0.0,1.0
2023-08-04,24.61,24.86,24.5673,24.82,115715,24.61,24.86,24.5673,24.82,115715,0.0,1.0
2023-08-07,24.7683,24.78,24.655,24.67,75781,24.7683,24.78,24.655,24.67,75781,0.0,1.0
2023-08-08,24.7,24.78,24.526,24.78,66887,24.7,24.78,24.526,24.78,66887,0.0,1.0
2023-08-09,24.5,24.73,24.5,24.73,19979,24.5,24.73,24.5,24.73,19979,0.0,1.0
2023-08-10,24.57,24.8,24.525,24.68,59580,24.57,24.8,24.525,24.68,59580,0.0,1.0
2023-08-11,24.5496,24.58,24.49,24.51,13276,24.5496,24.58,24.49,24.51,13276,0.0,1.0
2023-08-14,24.65,24.65,24.5081,24.52,21467,24.65,24.65,24.5081,24.52,21467,0.0,1.0
2023-08-15,24.4301,24.53,24.4301,24.53,6943,24.4301,24.53,24.4301,24.53,6943,0.0,1.0
2023-08-16,24.3073,24.48,24.3073,24.465,10728,24.3073,24.48,24.3073,24.465,10728,0.0,1.0
2023-08-17,24.1622,24.41,24.1444,24.41,13050,24.1622,24.41,24.1444,24.41,13050,0.0,1.0
2023-08-18,24.18,24.2,24.021,24.13,32895,24.18,24.2,24.021,24.13,32895,0.0,1.0
2023-08-21,24.294,24.33,24.13,24.25,20188,24.294,24.33,24.13,24.25,20188,0.0,1.0
2023-08-22,24.2244,24.3499,24.19,24.3499,9260,24.2244,24.3499,24.19,24.3499,9260,0.0,1.0
2023-08-23,24.4442,24.47,24.339,24.339,20742,24.4442,24.47,24.339,24.339,20742,0.0,1.0
2023-08-24,24.1932,24.46,24.1932,24.46,8501,24.1932,24.46,24.1932,24.46,8501,0.0,1.0
2023-08-25,24.3022,24.3022,24.185,24.185,7184,24.3022,24.3022,24.185,24.185,7184,0.0,1.0
2023-08-28,24.4098,24.47,24.38,24.41,9559,24.4098,24.47,24.38,24.41,9559,0.0,1.0
2023-08-29,24.6748,24.71,24.554,24.554,9524,24.6748,24.71,24.554,24.554,9524,0.0,1.0
2023-08-30,24.7404,24.7799,24.7,24.74,10690,24.7404,24.7799,24.7,24.74,10690,0.0,1.0
2023-08-31,24.7398,24.81,24.7272,24.8097,10233,24.7398,24.81,24.7272,24.8097,10233,0.0,1.0
2023-09-01,24.787,24.89,24.6801,24.89,10344,24.787,24.89,24.6801,24.89,10344,0.0,1.0
2023-09-05,24.698,24.77,24.66,24.74,9981,24.698,24.77,24.66,24.74,9981,0.0,1.0
2023-09-06,24.563,24.69,24.51,24.69,15412,24.563,24.69,24.51,24.69,15412,0.0,1.0
2023-09-07,24.537,24.64,24.39,24.47,7870,24.537,24.64,24.39,24.47,7870,0.0,1.0
2023-09-08,24.5237,24.62,24.5237,24.585,15126,24.5237,24.62,24.5237,24.585,15126,0.0,1.0
2023-09-11,24.664,24.68,24.56,24.56,8513,24.664,24.68,24.56,24.56,8513,0.0,1.0
2023-09-12,24.5602,24.6299,24.5367,24.6,17142,24.5602,24.6299,24.5367,24.6,17142,0.0,1.0
2023-09-13,24.5704,24.64,24.5501,24.62,13929,24.5704,24.64,24.5501,24.62,13929,0.0,1.0
2023-09-14,24.7304,24.76,24.5901,24.66,10132,24.7304,24.76,24.5901,24.66,10132,0.0,1.0
2023-09-15,24.5252,24.65,24.5252,24.622,8764,24.5252,24.65,24.5252,24.622,8764,0.0,1.0
2023-09-18,24.55,24.6,24.5,24.5,25206,24.55,24.6,24.5,24.5,25206,0.0,1.0
2023-09-19,24.52,24.52,24.38,24.5,22912,24.52,24.52,24.38,24.5,22912,0.0,1.0
2023-09-20,24.35,24.56,24.331,24.54,15246,24.35,24.56,24.331,24.54,15246,0.0,1.0
2023-09-21,24.06,24.22,24.06,24.19,18899,24.06,24.22,24.06,24.19,18899,0.0,1.0
2023-09-22,24.035,24.15,24.01,24.09,9607,24.035,24.15,24.01,24.09,9607,0.0,1.0
2023-09-25,24.1,24.1,23.9601,23.98,5734,24.1,24.1,23.9601,23.98,5734,0.0,1.0
2023-09-26,23.85,23.92,23.81,23.91,7853,23.85,23.92,23.81,23.91,7853,0.0,1.0
2023-09-27,23.78,23.94,23.7257,23.91,10145,23.78,23.94,23.7257,23.91,10145,0.0,1.0
2023-09-28,23.9246,23.9368,23.8637,23.8637,4740,23.9246,23.9368,23.8637,23.8637,4740,0.0,1.0
2023-09-29,23.8884,23.9999,23.84,23.9853,7827,23.8884,23.9999,23.84,23.9853,7827,0.0,1.0
2023-10-02,23.8781,23.8781,23.8,23.8752,4638,23.8781,23.8781,23.8,23.8752,4638,0.0,1.0
2023-10-03,23.6511,23.81,23.625,23.81,66556,23.6511,23.81,23.625,23.81,66556,0.0,1.0
2023-10-04,23.8142,23.85,23.67,23.67,20336,23.8142,23.85,23.67,23.67,20336,0.0,1.0
2023-10-05,23.7851,23.92,23.6601,23.92,22495,23.7851,23.92,23.6601,23.92,22495,0.0,1.0
2023-10-06,24.0101,24.065,23.865,23.89,7802,24.0101,24.065,23.865,23.89,7802,0.0,1.0
2023-10-09,24.1175,24.13,23.93,23.93,4633,24.1175,24.13,23.93,23.93,4633,0.0,1.0
2023-10-10,24.1952,24.32,24.1877,24.2599,3164,24.1952,24.32,24.1877,24.2599,3164,0.0,1.0
2023-10-11,24.3,24.3,24.1735,24.1735,6365,24.3,24.3,24.1735,24.1735,6365,0.0,1.0
2023-10-12,24.19,24.3,24.118,24.2689,18028,24.19,24.3,24.118,24.2689,18028,0.0,1.0
2023-10-13,24.074,24.1,24.02,24.1,20176,24.074,24.1,24.02,24.1,20176,0.0,1.0
2023-10-16,24.22,24.29,24.2,24.2,12334,24.22,24.29,24.2,24.2,12334,0.0,1.0
2023-10-17,24.2305,24.35,24.14,24.14,16918,24.2305,24.35,24.14,24.14,16918,0.0,1.0
2023-10-18,24.005,24.15,23.95,24.11,11354,24.005,24.15,23.95,24.11,11354,0.0,1.0
2023-10-19,23.9,24.1,23.8401,24.06,22762,23.9,24.1,23.8401,24.06,22762,0.0,1.0
2023-10-20,23.69,23.79,23.68,23.695,13599,23.69,23.79,23.68,23.695,13599,0.0,1.0
2023-10-23,23.67,23.75,23.54,23.54,6600,23.67,23.75,23.54,23.54,6600,0.0,1.0
2023-10-24,23.8,23.81,23.69,23.77,10766,23.8,23.81,23.69,23.77,10766,0.0,1.0
2023-10-25,23.54,23.73,23.49,23.72,21137,23.54,23.73,23.49,23.72,21137,0.0,1.0
2023-10-26,23.354,23.4814,23.3021,23.4814,19035,23.354,23.4814,23.3021,23.4814,19035,0.0,1.0
2023-10-27,23.2658,23.365,23.2117,23.365,4692,23.2658,23.365,23.2117,23.365,4692,0.0,1.0
2023-10-30,23.4865,23.51,23.3419,23.4429,17120,23.4865,23.51,23.3419,23.4429,17120,0.0,1.0
2023-10-31,23.575,23.59,23.47,23.47,6038,23.575,23.59,23.47,23.47,6038,0.0,1.0
2023-11-01,23.7654,23.7654,23.6424,23.6424,8815,23.7654,23.7654,23.6424,23.6424,8815,0.0,1.0
2023-11-02,24.08,24.085,23.9865,24.0,20886,24.08,24.085,23.9865,24.0,20886,0.0,1.0
2023-11-03,24.2164,24.27,24.1,24.1,11491,24.2164,24.27,24.1,24.1,11491,0.0,1.0
2023-11-06,24.26,24.27,24.1785,24.242,9140,24.26,24.27,24.1785,24.242,9140,0.0,1.0
2023-11-07,24.33,24.35,24.24,24.29,14350,24.33,24.35,24.24,24.29,14350,0.0,1.0
2023-11-08,24.3182,24.36,24.23,24.36,13806,24.3182,24.36,24.23,24.36,13806,0.0,1.0
2023-11-09,24.19,24.35,24.1701,24.29,20949,24.19,24.35,24.1701,24.29,20949,0.0,1.0
2023-11-10,24.47,24.485,24.21,24.29,15025,24.47,24.485,24.21,24.29,15025,0.0,1.0
2023-11-13,24.46,24.53,24.3999,24.53,22566,24.46,24.53,24.3999,24.53,22566,0.0,1.0
2023-11-14,24.81,24.845,24.76,24.7701,56099,24.81,24.845,24.76,24.7701,56099,0.0,1.0
2023-11-15,24.84,24.89,24.8,24.84,68865,24.84,24.89,24.8,24.84,68865,0.0,1.0
2023-11-16,24.85,24.85,24.75,24.79,44530,24.85,24.85,24.75,24.79,44530,0.0,1.0
2023-11-17,24.88,24.89,24.82,24.82,16074,24.88,24.89,24.82,24.82,16074,0.0,1.0
2023-11-20,25.01,25.04,24.89,24.91,22052,25.01,25.04,24.89,24.91,22052,0.0,1.0
2023-11-21,24.99,24.99,24.9175,24.95,16108,24.99,24.99,24.9175,24.95,16108,0.0,1.0
2023-11-22,25.0324,25.06,24.99,25.0027,50746,25.0324,25.06,24.99,25.0027,50746,0.0,1.0
2023-11-24,25.06,25.06,25.0257,25.0298,6816,25.06,25.06,25.0257,25.0298,6816,0.0,1.0
2023-11-27,25.0349,25.07,24.99,25.05,81213,25.0349,25.07,24.99,25.05,81213,0.0,1.0
2023-11-28,25.06,25.0899,24.99,25.02,56724,25.06,25.0899,24.99,25.02,56724,0.0,1.0
2023-11-29,25.015,25.2428,25.0038,25.16,26690,25.015,25.2428,25.0038,25.16,26690,0.0,1.0
2023-11-30,25.0872,25.0872,24.9642,25.05,25401,25.0872,25.0872,24.9642,25.05,25401,0.0,1.0
2023-12-01,25.2388,25.24,25.04,25.04,12901,25.2388,25.24,25.04,25.04,12901,0.0,1.0
2023-12-04,25.14,25.15,25.04,25.13,25562,25.14,25.15,25.04,25.13,25562,0.0,1.0
2023-12-05,25.1047,25.13,25.07,25.09,45571,25.1047,25.13,25.07,25.09,45571,0.0,1.0
2023-12-06,25.03,25.16,25.03,25.15,32391,25.03,25.16,25.03,25.15,32391,0.0,1.0
2023-12-07,25.1741,25.2,25.1301,25.144,13589,25.1741,25.2,25.1301,25.144,13589,0.0,1.0
2023-12-08,25.3,25.31,25.18,25.212,14494,25.3,25.31,25.18,25.212,14494,0.0,1.0
2023-12-11,25.356,25.44,25.24,25.2801,23021,25.356,25.44,25.24,25.2801,23021,0.0,1.0
2023-12-12,25.44,25.44,25.32,25.36,20265,25.44,25.44,25.32,25.36,20265,0.0,1.0
2023-12-13,25.7061,25.78,25.4287,25.465,31170,25.7061,25.78,25.4287,25.465,31170,0.0,1.0
2023-12-14,25.7269,25.79,25.6816,25.78,8036,25.7269,25.79,25.6816,25.78,8036,0.0,1.0
2023-12-15,25.7594,25.78,25.7024,25.78,62191,25.7594,25.78,25.7024,25.78,62191,0.0,1.0
2023-12-18,25.87,25.88,25.8147,25.8147,18475,25.87,25.88,25.8147,25.8147,18475,0.0,1.0
2023-12-19,25.9508,25.96,25.905,25.9087,23665,25.9508,25.96,25.905,25.9087,23665,0.0,1.0
2023-12-20,25.685,25.99,25.685,25.94,26853,25.685,25.99,25.685,25.94,26853,0.0,1.0
2023-12-21,25.89,25.89,25.7046,25.84,40904,25.89,25.89,25.7046,25.84,40904,0.0,1.0
2023-12-22,25.9008,25.96,25.8581,25.9,12448,25.9008,25.96,25.8581,25.9,12448,0.0,1.0
2023-12-26,25.9975,26.015,25.94,26.0,5521,25.9975,26.015,25.94,26.0,5521,0.0,1.0
2023-12-27,26.05,26.05,25.82,26.03,10010,26.05,26.05,25.82,26.03,10010,0.0,1.0
2023-12-28,26.0559,26.1,26.0,26.0,17644,26.0559,26.1,26.0,26.0,17644,0.0,1.0
2023-12-29,25.9748,26.02,25.924,26.02,7646,25.9748,26.02,25.924,26.02,7646,0.0,1.0
2024-01-02,25.8502,25.95,25.81,25.92,5409,25.8502,25.95,25.81,25.92,5409,0.0,1.0
2024-01-03,25.715,25.81,25.68,25.8,17928,25.715,25.81,25.68,25.8,17928,0.0,1.0
2024-01-04,25.6441,25.78,25.6389,25.7585,12904,25.6441,25.78,25.6389,25.7585,12904,0.0,1.0
2024-01-05,25.7004,25.79,25.6101,25.71,17582,25.7004,25.79,25.6101,25.71,17582,0.0,1.0
2024-01-08,25.9503,25.9799,25.7856,25.7856,2603,25.9503,25.9799,25.7856,25.7856,2603,0.0,1.0
2024-01-09,25.9179,25.92,25.83,25.84,7635,25.9179,25.92,25.83,25.84,7635,0.0,1.0
2024-01-10,26.0014,26.05,25.92,25.92,8882,26.0014,26.05,25.92,25.92,8882,0.0,1.0
2024-01-11,26.0007,26.025,25.8626,25.89,11067,26.0007,26.025,25.8626,25.89,11067,0.0,1.0
2024-01-12,26.07,26.12,25.98,26.12,12518,26.07,26.12,25.98,26.12,12518,0.0,1.0
2024-01-16,25.98,26.005,25.88,26.0016,34943,25.98,26.005,25.88,26.0016,34943,0.0,1.0
2024-01-17,25.8324,25.88,25.76,25.86,12247,25.8324,25.88,25.76,25.86,12247,0.0,1.0
2024-01-18,26.0384,26.04,25.8801,25.95,6639,26.0384,26.04,25.8801,25.95,6639,0.0,1.0
2024-01-19,26.3,26.3,26.0301,26.0301,6705,26.3,26.3,26.0301,26.0301,6705,0.0,1.0
2024-01-22,26.3116,26.3757,26.29,26.36,13595,26.3116,26.3757,26.29,26.36,13595,0.0,1.0
2024-01-23,26.3813,26.4,26.29,26.3423,14609,26.3813,26.4,26.29,26.3423,14609,0.0,1.0
2024-01-24,26.4277,26.53,26.38,26.5,8323,26.4277,26.53,26.38,26.5,8323,0.0,1.0
2024-01-25,26.4876,26.53,26.43,26.53,29206,26.4876,26.53,26.43,26.53,29206,0.0,1.0
2024-01-26,26.4601,26.57,26.46,26.55,13484,26.4601,26.57,26.46,26.55,13484,0.0,1.0
2024-01-29,26.631,26.66,26.47,26.47,23606,26.631,26.66,26.47,26.47,23606,0.0,1.0
2024-01-30,26.66,26.66,26.5806,26.62,23306,26.66,26.66,26.5806,26.62,23306,0.0,1.0
2024-01-31,26.3258,26.56,26.28,26.56,11955,26.3258,26.56,26.28,26.56,11955,0.0,1.0
2024-02-01,26.5298,26.56,26.3543,26.36,11426,26.5298,26.56,26.3543,26.36,11426,0.0,1.0
2024-02-02,26.7904,26.84,26.6501,26.7,5405,26.7904,26.84,26.6501,26.7,5405,0.0,1.0
2024-02-05,26.7168,26.74,26.6001,26.68,9345,26.7168,26.74,26.6001,26.68,9345,0.0,1.0
2024-02-06,26.7307,26.74,26.68,26.69,7509,26.7307,26.74,26.68,26.69,7509,0.0,1.0
2024-02-07,26.8841,26.93,26.857,26.87,10002,26.8841,26.93,26.857,26.87,10002,0.0,1.0
2024-02-08,26.89,26.95,26.8602,26.87,22120,26.89,26.95,26.8602,26.87,22120,0.0,1.0
2024-02-09,27.0039,27.05,26.943,26.943,17750,27.0039,27.05,26.943,26.943,17750,0.0,1.0
2024-02-12,26.9827,27.12,26.98,27.0,8327,26.9827,27.12,26.98,27.0,8327,0.0,1.0
2024-02-13,26.7241,26.7999,26.6026,26.74,9942,26.7241,26.7999,26.6026,26.74,9942,0.0,1.0
2024-02-14,26.9292,26.9292,26.8,26.815,19287,26.9292,26.9292,26.8,26.815,19287,0.0,1.0
2024-02-15,27.042,27.0512,26.97,26.98,9190,27.042,27.0512,26.97,26.98,9190,0.0,1.0
2024-02-16,26.9518,27.0604,26.93,26.95,6389,26.9518,27.0604,26.93,26.95,6389,0.0,1.0
2024-02-20,26.8151,26.87,26.8001,26.85,11392,26.8151,26.87,26.8001,26.85,11392,0.0,1.0
2024-02-21,26.8638,26.88,26.731,26.801,12855,26.8638,26.88,26.731,26.801,12855,0.0,1.0
2024-02-22,27.2832,27.32,27.15,27.15,7326,27.2832,27.32,27.15,27.15,7326,0.0,1.0
2024-02-23,27.27,27.36,27.27,27.27,8414,27.27,27.36,27.27,27.27,8414,0.0,1.0
2024-02-26,27.2375,27.3,27.21,27.3,10047,27.2375,27.3,27.21,27.3,10047,0.0,1.0
2024-02-27,27.2649,27.2649,27.15,27.19,8715,27.2649,27.2649,27.15,27.19,8715,0.0,1.0
2024-02-28,27.2028,27.27,27.1966,27.225,10419,27.2028,27.27,27.1966,27.225,10419,0.0,1.0
2024-02-29,27.3315,27.3315,27.25,27.27,387900,27.3315,27.3315,27.25,27.27,387900,0.0,1.0
2024-03-01,27.4629,27.5018,27.34,27.34,14921,27.4629,27.5018,27.34,27.34,14921,0.0,1.0
2024-03-04,27.4627,27.55,27.43,27.45,7664,27.4627,27.55,27.43,27.45,7664,0.0,1.0
2024-03-05,27.252,27.32,27.205,27.32,5232,27.252,27.32,27.205,27.32,5232,0.0,1.0
2024-03-06,27.34,27.425,27.33,27.35,257152,27.34,27.425,27.33,27.35,257152,0.0,1.0
2024-03-07,27.5483,27.5689,27.44,27.44,13769,27.5483,27.5689,27.44,27.44,13769,0.0,1.0
2024-03-08,27.4498,27.6332,27.39,27.63,6349,27.4498,27.6332,27.39,27.63,6349,0.0,1.0
2024-03-11,27.41,27.43,27.341,27.379,9034,27.41,27.43,27.341,27.379,9034,0.0,1.0
2024-03-12,27.6024,27.6599,27.47,27.47,13437,27.6024,27.6599,27.47,27.47,13437,0.0,1.0
2024-03-13,27.5898,27.6509,27.55,27.5706,11621,27.5898,27.6509,27.55,27.5706,11621,0.0,1.0
2024-03-14,27.5349,27.575,27.45,27.55,15733,27.5349,27.575,27.45,27.55,15733,0.0,1.0
2024-03-15,27.4385,27.46,27.4,27.45,11684,27.4385,27.46,27.4,27.45,11684,0.0,1.0
2024-03-18,27.5599,27.6347,27.5599,27.56,33198,27.5599,27.6347,27.5599,27.56,33198,0.0,1.0
2024-03-19,27.6449,27.6743,27.52,27.558,11264,27.6449,27.6743,27.52,27.558,11264,0.0,1.0
2024-03-20,27.7824,27.83,27.6307,27.67,14260,27.7824,27.83,27.6307,27.67,14260,0.0,1.0
2024-03-21,27.8539,27.93,27.76,27.76,12496,27.8539,27.93,27.76,27.76,12496,0.0,1.0
2024-03-22,27.8535,27.92,27.85,27.9199,10098,27.8535,27.92,27.85,27.9199,10098,0.0,1.0
2024-03-25,27.8249,27.87,27.8249,27.85,10838,27.8249,27.87,27.8249,27.85,10838,0.0,1.0
2024-03-26,27.81,27.8688,27.81,27.8568,16404,27.81,27.8688,27.81,27.8568,16404,0.0,1.0
2024-03-27,27.925,27.925,27.835,27.835,8104,27.925,27.925,27.835,27.835,8104,0.0,1.0
2024-03-28,27.9745,28.01,27.93,27.96,1468862,27.9745,28.01,27.93,27.96,1468862,0.0,1.0
2024-04-01,27.9347,27.94,27.8889,27.9,21989,27.9347,27.94,27.8889,27.9,21989,0.0,1.0
2024-04-02,27.8099,27.8099,27.71,27.72,4356,27.8099,27.8099,27.71,27.72,4356,0.0,1.0
2024-04-03,27.78,27.84,27.71,27.71,8360,27.78,27.84,27.71,27.71,8360,0.0,1.0
2024-04-04,27.6055,27.97,27.6055,27.92,2796,27.6055,27.97,27.6055,27.92,2796,0.0,1.0
2024-04-05,27.8131,27.8131,27.7865,27.7865,553,27.8131,27.8131,27.7865,27.7865,553,0.0,1.0
2024-04-08,27.8104,27.8104,27.81,27.81,2044,27.8104,27.8104,27.81,27.81,2044,0.0,1.0
2024-04-09,27.8198,27.8198,27.6569,27.6569,9441,27.8198,27.8198,27.6569,27.6569,9441,0.0,1.0
2024-04-10,27.6847,27.6847,27.58,27.6288,6454,27.6847,27.6847,27.58,27.6288,6454,0.0,1.0
2024-04-11,27.819,27.819,27.77,27.78,1476,27.819,27.819,27.77,27.78,1476,0.0,1.0
2024-04-12,27.5159,27.5159,27.4902,27.4902,583,27.5159,27.5159,27.4902,27.4902,583,0.0,1.0
2024-04-15,27.3049,27.57,27.3049,27.57,764,27.3049,27.57,27.3049,27.57,764,0.0,1.0
2024-04-16,27.282,27.282,27.25,27.25,809,27.282,27.282,27.25,27.25,809,0.0,1.0
2024-04-17,27.1576,27.3144,27.07,27.3144,18800,27.1576,27.3144,27.07,27.3144,18800,0.0,1.0
2024-04-18,27.0828,27.231,27.04,27.231,2134,27.0828,27.231,27.04,27.231,2134,0.0,1.0
2024-04-19,26.8996,27.05,26.8996,27.05,422,26.8996,27.05,26.8996,27.05,422,0.0,1.0
2024-04-22,27.0528,27.1,27.0,27.0,2394,27.0528,27.1,27.0,27.0,2394,0.0,1.0
2024-04-23,27.3395,27.3395,27.24,27.24,6862,27.3395,27.3395,27.24,27.24,6862,0.0,1.0
2024-04-24,27.3703,27.3703,27.3703,27.3703,12,27.3703,27.3703,27.3703,27.3703,12,0.0,1.0
2024-04-25,27.2535,27.2535,27.21,27.21,396,27.2535,27.2535,27.21,27.21,396,0.0,1.0
2024-04-26,27.4949,27.5,27.448,27.48,1066,27.4949,27.5,27.448,27.48,1066,0.0,1.0
2024-04-29,27.5444,27.5444,27.51,27.52,2886,27.5444,27.5444,27.51,27.52,2886,0.0,1.0
2024-04-30,27.2437,27.49,27.2437,27.49,2166,27.2437,27.49,27.2437,27.49,2166,0.0,1.0
2024-05-01,27.1598,27.38,27.13,27.14,750,27.1598,27.38,27.13,27.14,750,0.0,1.0
2024-05-02,27.3069,27.3069,27.3069,27.3069,9,27.3069,27.3069,27.3069,27.3069,9,0.0,1.0
2024-05-03,27.6143,27.6143,27.59,27.59,1787,27.6143,27.6143,27.59,27.59,1787,0.0,1.0
2024-05-06,27.816,27.816,27.75,27.75,394,27.816,27.816,27.75,27.75,394,0.0,1.0
2024-05-07,27.8756,27.8756,27.85,27.87,25344,27.8756,27.8756,27.85,27.87,25344,0.0,1.0
2024-05-08,27.895,27.895,27.8217,27.8217,3795,27.895,27.895,27.8217,27.8217,3795,0.0,1.0
2024-05-09,27.9801,27.9801,27.92,27.9373,12905,27.9801,27.9801,27.92,27.9373,12905,0.0,1.0
2024-05-10,28.055,28.055,27.98,28.02,10365,28.055,28.055,27.98,28.02,10365,0.0,1.0
2024-05-13,28.04,28.08,28.03,28.03,4663,28.04,28.08,28.03,28.03,4663,0.0,1.0
2024-05-14,28.16,28.16,28.01,28.01,2392,28.16,28.16,28.01,28.01,2392,0.0,1.0
2024-05-15,28.3912,28.3912,28.3584,28.3584,731,28.3912,28.3912,28.3584,28.3584,731,0.0,1.0
2024-05-16,28.3434,28.4,28.34,28.39,4775,28.3434,28.4,28.34,28.39,4775,0.0,1.0
2024-05-17,28.3947,28.3947,28.37,28.37,177,28.3947,28.3947,28.37,28.37,177,0.0,1.0
2024-05-20,28.4144,28.4156,28.39,28.41,6809,28.4144,28.4156,28.39,28.41,6809,0.0,1.0
2024-05-21,28.4847,28.4847,28.4,28.4,2637,28.4847,28.4847,28.4,28.4,2637,0.0,1.0
2024-05-22,28.4165,28.4165,28.4165,28.4165,8,28.4165,28.4165,28.4165,28.4165,8,0.0,1.0
2024-05-23,28.2901,28.465,28.28,28.465,2226,28.2901,28.465,28.28,28.465,2226,0.0,1.0
2024-05-24,28.4647,28.4685,28.4518,28.46,958,28.4647,28.4685,28.4518,28.46,958,0.0,1.0
2024-05-28,28.4652,28.4652,28.4,28.44,932,28.4652,28.4652,28.4,28.44,932,0.0,1.0
2024-05-29,28.3314,28.3314,28.3314,28.3314,2,28.3314,28.3314,28.3314,28.3314,2,0.0,1.0
2024-05-30,28.205,28.2855,28.192,28.25,7750,28.205,28.2855,28.192,28.25,7750,0.0,1.0
2024-05-31,28.359,28.359,28.03,28.0947,5801,28.359,28.359,28.03,28.0947,5801,0.0,1.0
2024-06-03,28.3771,28.3771,28.21,28.37,7336,28.3771,28.3771,28.21,28.37,7336,0.0,1.0
2024-06-04,28.4347,28.45,28.3,28.32,12118,28.4347,28.45,28.3,28.32,12118,0.0,1.0
2024-06-05,28.6496,28.6496,28.4916,28.5,2093,28.6496,28.6496,28.4916,28.5,2093,0.0,1.0
2024-06-06,28.6481,28.6481,28.63,28.63,1107,28.6481,28.6481,28.63,28.63,1107,0.0,1.0
2024-06-07,28.6568,28.6899,28.64,28.64,622,28.6568,28.6899,28.64,28.64,622,0.0,1.0
2024-06-10,28.6946,28.7099,28.67,28.7099,3110,28.6946,28.7099,28.67,28.7099,3110,0.0,1.0
2024-06-11,28.7325,28.7325,28.63,28.63,148,28.7325,28.7325,28.63,28.63,148,0.0,1.0
2024-06-12,28.9123,28.9123,28.86,28.8923,458,28.9123,28.9123,28.86,28.8923,458,0.0,1.0
2024-06-13,28.9395,28.9395,28.9395,28.9395,0,28.9395,28.9395,28.9395,28.9395,0,0.0,1.0
2024-06-14,28.9206,28.9206,28.9206,28.9206,0,28.9206,28.9206,28.9206,28.9206,0,0.0,1.0
2024-06-17,29.0197,29.035,29.0197,29.035,200,29.0197,29.035,29.0197,29.035,200,0.0,1.0
2024-06-18,29.0548,29.0548,28.9968,29.02,3661,29.0548,29.0548,28.9968,29.02,3661,0.0,1.0
2024-06-20,29.0266,29.03,28.978,29.02,11923,29.0266,29.03,28.978,29.02,11923,0.0,1.0
2024-06-21,29.0221,29.0242,28.98,28.98,440,29.0221,29.0242,28.98,28.98,440,0.0,1.0
2024-06-24,29.0106,29.06,29.01,29.02,2309,29.0106,29.06,29.01,29.02,2309,0.0,1.0
2024-06-25,29.0518,29.0518,29.01,29.01,451,29.0518,29.0518,29.01,29.01,451,0.0,1.0
2024-06-26,29.0802,29.0802,29.03,29.03,3088,29.0802,29.0802,29.03,29.03,3088,0.0,1.0
2024-06-27,29.0998,29.0998,29.09,29.09,125,29.0998,29.0998,29.09,29.09,125,0.0,1.0
2024-06-28,29.0633,29.17,29.04,29.17,38262,29.0633,29.17,29.04,29.17,38262,0.0,1.0
2024-07-01,29.1349,29.1349,29.07,29.08,2366,29.1349,29.1349,29.07,29.08,2366,0.0,1.0
2024-07-02,29.1948,29.1948,29.12,29.12,181,29.1948,29.1948,29.12,29.12,181,0.0,1.0
2024-07-03,29.2665,29.27,29.18,29.2205,2298,29.2665,29.27,29.18,29.2205,2298,0.0,1.0
2024-07-05,29.2969,29.2969,29.24,29.24,512,29.2969,29.2969,29.24,29.24,512,0.0,1.0
2024-07-08,29.3324,29.34,29.3,29.3,580,29.3324,29.34,29.3,29.3,580,0.0,1.0
2024-07-09,29.3266,29.3682,29.3,29.3682,4338,29.3266,29.3682,29.3,29.3682,4338,0.0,1.0
2024-07-10,29.3586,29.3586,29.35,29.35,173,29.3586,29.3586,29.35,29.35,173,0.0,1.0
2024-07-11,29.3448,29.3652,29.34,29.3652,464,29.3448,29.3652,29.34,29.3652,464,0.0,1.0
2024-07-12,29.395,29.395,29.38,29.38,103,29.395,29.395,29.38,29.38,103,0.0,1.0
2024-07-15,29.4074,29.4699,29.39,29.45,2736,29.4074,29.4699,29.39,29.45,2736,0.0,1.0
2024-07-16,29.4148,29.44,29.39,29.39,3156,29.4148,29.44,29.39,29.39,3156,0.0,1.0
2024-07-17,29.3847,29.4399,29.33,29.38,1245,29.3847,29.4399,29.33,29.38,1245,0.0,1.0
2024-07-18,29.3227,29.42,29.31,29.42,12769,29.3227,29.42,29.31,29.42,12769,0.0,1.0
2024-07-19,29.3147,29.32,29.27,29.32,1821,29.3147,29.32,29.27,29.32,1821,0.0,1.0
2024-07-22,29.3929,29.44,29.39,29.44,2559,29.3929,29.44,29.39,29.44,2559,0.0,1.0
2024-07-23,29.4374,29.4374,29.41,29.42,1885,29.4374,29.4374,29.41,29.42,1885,0.0,1.0
2024-07-24,29.1698,29.2601,29.1698,29.2601,1839,29.1698,29.2601,29.1698,29.2601,1839,0.0,1.0
2024-07-25,29.1148,29.37,29.1148,29.127,2827,29.1148,29.37,29.1148,29.127,2827,0.0,1.0
2024-07-26,29.2829,29.2829,29.22,29.22,859,29.2829,29.2829,29.22,29.22,859,0.0,1.0
2024-07-29,29.3734,29.4287,29.3489,29.3489,14057,29.3734,29.4287,29.3489,29.3489,14057,0.0,1.0
2024-07-30,29.3058,29.41,29.24,29.41,12532,29.3058,29.41,29.24,29.41,12532,0.0,1.0
2024-07-31,29.5155,29.5693,29.48,29.55,56222,29.5155,29.5693,29.48,29.55,56222,0.0,1.0
2024-08-01,29.242,29.7,29.1101,29.53,4911789,29.242,29.7,29.1101,29.53,4911789,0.0,1.0
2024-08-02,28.8578,28.8881,28.715,28.8499,60757,28.8578,28.8881,28.715,28.8499,60757,0.0,1.0
2024-08-05,28.2023,28.59,28.17,28.26,47962,28.2023,28.59,28.17,28.26,47962,0.0,1.0
2024-08-06,28.4997,28.79,28.4997,28.5907,346243,28.4997,28.79,28.4997,28.5907,346243,0.0,1.0
2024-08-07,28.323,28.86,28.323,28.86,46427,28.323,28.86,28.323,28.86,46427,0.0,1.0
2024-08-08,28.7631,28.8114,28.5,28.5,40182,28.7631,28.8114,28.5,28.5,40182,0.0,1.0
2024-08-09,28.8931,28.9075,28.776,28.785,24600,28.8931,28.9075,28.776,28.785,24600,0.0,1.0
2024-08-12,28.8855,29.02,28.865,28.8724,29786,28.8855,29.02,28.865,28.8724,29786,0.0,1.0
2024-08-13,29.2532,29.26,29.0567,29.12,57741,29.2532,29.26,29.0567,29.12,57741,0.0,1.0
2024-08-14,29.37,29.37,29.2172,29.24,31331,29.37,29.37,29.2172,29.24,31331,0.0,1.0
2024-08-15,29.6203,29.68,29.5599,29.56,52724,29.6203,29.68,29.5599,29.56,52724,0.0,1.0
2024-08-16,29.7111,29.74,29.6,29.605,25295,29.7111,29.74,29.6,29.605,25295,0.0,1.0
2024-08-19,29.8701,29.88,29.67,29.67,54682,29.8701,29.88,29.67,29.67,54682,0.0,1.0
2024-08-20,29.8448,29.92,29.8,29.89,47997,29.8448,29.92,29.8,29.89,47997,0.0,1.0
2024-08-21,29.9014,29.9293,29.84,29.92,70120,29.9014,29.9293,29.84,29.92,70120,0.0,1.0
2024-08-22,29.7117,29.94,29.68,29.9119,28834,29.7117,29.94,29.68,29.9119,28834,0.0,1.0
2024-08-23,29.9696,29.975,29.856,29.88,59732,29.9696,29.975,29.856,29.88,59732,0.0,1.0
2024-08-26,29.915,30.01,29.88,30.01,47580,29.915,30.01,29.88,30.01,47580,0.0,1.0
2024-08-27,30.0,30.085,29.9,29.91,76626,30.0,30.085,29.9,29.91,76626,0.0,1.0
2024-08-28,29.8648,29.89,29.735,29.87,111865,29.8648,29.89,29.735,29.87,111865,0.0,1.0
2024-08-29,29.99,30.13,29.88,30.01,21896,29.99,30.13,29.88,30.01,21896,0.0,1.0
2024-08-30,30.0727,30.0727,29.8109,30.0,36842,30.0727,30.0727,29.8109,30.0,36842,0.0,1.0
2024-09-03,29.6148,30.04,29.6,30.04,12838,29.6148,30.04,29.6,30.04,12838,0.0,1.0
2024-09-04,29.65,29.72,29.58,29.611,138468,29.65,29.72,29.58,29.611,138468,0.0,1.0
2024-09-05,29.5657,29.71,29.48,29.655,29572,29.5657,29.71,29.48,29.655,29572,0.0,1.0
2024-09-06,29.2122,29.55,29.21,29.55,12964,29.2122,29.55,29.21,29.55,12964,0.0,1.0
2024-09-09,29.4482,29.56,29.34,29.34,34582,29.4482,29.56,29.34,29.34,34582,0.0,1.0
2024-09-10,29.555,29.57,29.35,29.4999,9796,29.555,29.57,29.35,29.4999,9796,0.0,1.0
2024-09-11,29.762,29.762,29.21,29.25,65540,29.762,29.762,29.21,29.25,65540,0.0,1.0
2024-09-12,29.8964,29.91,29.75,29.75,33368,29.8964,29.91,29.75,29.75,33368,0.0,1.0
2024-09-13,30.0221,30.09,29.79,29.985,15805,30.0221,30.09,29.79,29.985,15805,0.0,1.0
2024-09-16,30.0604,30.0899,29.98,30.01,18448,30.0604,30.0899,29.98,30.01,18448,0.0,1.0
2024-09-17,30.05,30.2,30.019,30.19,7026,30.05,30.2,30.019,30.19,7026,0.0,1.0
2024-09-18,30.0135,30.3499,30.0074,30.08,42525,30.0135,30.3499,30.0074,30.08,42525,0.0,1.0
2024-09-19,30.335,30.43,30.25,30.25,37111,30.335,30.43,30.25,30.25,37111,0.0,1.0
2024-09-20,30.3169,30.4,30.24,30.4,23108,30.3169,30.4,30.24,30.4,23108,0.0,1.0
2024-09-23,30.3796,30.39,30.3201,30.37,7569,30.3796,30.39,30.3201,30.37,7569,0.0,1.0
2024-09-24,30.4427,30.4599,30.32,30.32,12397,30.4427,30.4599,30.32,30.32,12397,0.0,1.0
2024-09-25,30.4139,30.4599,30.3701,30.44,22741,30.4139,30.4599,30.3701,30.44,22741,0.0,1.0
2024-09-26,30.4521,30.455,30.4,30.4,10056,30.4521,30.455,30.4,30.4,10056,0.0,1.0
2024-09-27,30.4486,30.54,30.41,30.5,15737,30.4486,30.54,30.41,30.5,15737,0.0,1.0
2024-09-30,30.495,30.495,30.36,30.43,19130,30.495,30.495,30.36,30.43,19130,0.0,1.0
2024-10-01,30.3388,30.54,30.22,30.54,17597,30.3388,30.54,30.22,30.54,17597,0.0,1.0
2024-10-02,30.376,30.4,30.31,30.35,18712,30.376,30.4,30.31,30.35,18712,0.0,1.0
2024-10-03,30.29,30.36,30.23,30.34,2652597,30.29,30.36,30.23,30.34,2652597,0.0,1.0
2024-10-04,30.4748,30.475,30.33,30.3421,5867,30.4748,30.475,30.33,30.3421,5867,0.0,1.0
2024-10-07,30.2823,30.45,30.24,30.45,4237,30.2823,30.45,30.24,30.45,4237,0.0,1.0
2024-10-08,30.4847,30.4847,30.36,30.4,6772,30.4847,30.4847,30.36,30.4,6772,0.0,1.0
2024-10-09,30.6048,30.61,30.53,30.54,16471,30.6048,30.61,30.53,30.54,16471,0.0,1.0
2024-10-10,30.534,30.59,30.5,30.565,9275,30.534,30.59,30.5,30.565,9275,0.0,1.0
2024-10-11,30.64,30.705,30.5901,30.63,12623,30.64,30.705,30.5901,30.63,12623,0.0,1.0
2024-10-14,30.84,30.84,30.77,30.77,5089,30.84,30.84,30.77,30.77,5089,0.0,1.0
2024-10-15,30.6753,30.755,30.67,30.7464,63495,30.6753,30.755,30.67,30.7464,63495,0.0,1.0
2024-10-16,30.79,30.8,30.66,30.66,11724,30.79,30.8,30.66,30.66,11724,0.0,1.0
2024-10-17,30.7903,30.89,30.7401,30.75,7287,30.7903,30.89,30.7401,30.75,7287,0.0,1.0
2024-10-18,30.8599,30.89,30.79,30.79,14115,30.8599,30.89,30.79,30.79,14115,0.0,1.0
2024-10-21,30.8228,30.88,30.75,30.88,5139,30.8228,30.88,30.75,30.88,5139,0.0,1.0
2024-10-22,30.88,31.16,30.7501,30.79,18245,30.88,31.16,30.7501,30.79,18245,0.0,1.0
2024-10-23,30.6597,30.75,30.5521,30.75,33283,30.6597,30.75,30.5521,30.75,33283,0.0,1.0
2024-10-24,30.7379,30.79,30.6229,30.69,10735,30.7379,30.79,30.6229,30.69,10735,0.0,1.0
2024-10-25,30.6939,30.86,30.665,30.8422,4061,30.6939,30.86,30.665,30.8422,4061,0.0,1.0
2024-10-28,30.7801,30.8399,30.7412,30.82,10776,30.7801,30.8399,30.7412,30.82,10776,0.0,1.0
2024-10-29,30.7971,30.87,30.7786,30.8,13715,30.7971,30.87,30.7786,30.8,13715,0.0,1.0
2024-10-30,30.675,30.8592,30.67,30.84,8980,30.675,30.8592,30.67,30.84,8980,0.0,1.0
2024-10-31,30.4045,30.48,30.38,30.48,7088,30.4045,30.48,30.38,30.48,7088,0.0,1.0
2024-11-01,30.4334,30.57,30.4061,30.54,8558,30.4334,30.57,30.4061,30.54,8558,0.0,1.0
2024-11-04,30.39,30.5099,30.38,30.5,13163,30.39,30.5099,30.38,30.5,13163,0.0,1.0
2024-11-05,30.6129,30.65,30.5361,30.54,10650,30.6129,30.65,30.5361,30.54,10650,0.0,1.0
2024-11-06,31.07,31.08,30.96,30.96,11284,31.07,31.08,30.96,30.96,11284,0.0,1.0
2024-11-07,31.23,31.245,31.11,31.11,9719,31.23,31.245,31.11,31.11,9719,0.0,1.0
2024-11-08,31.26,31.3099,31.19,31.19,18455,31.26,31.3099,31.19,31.19,18455,0.0,1.0
2024-11-11,31.27,31.33,31.23,31.25,6827,31.27,31.33,31.23,31.25,6827,0.0,1.0
2024-11-12,31.24,31.31,31.21,31.2277,13079,31.24,31.31,31.21,31.2277,13079,0.0,1.0
2024-11-13,31.2663,31.31,31.23,31.23,35593,31.2663,31.31,31.23,31.23,35593,0.0,1.0
2024-11-14,31.1852,31.27,31.1852,31.264,12679,31.1852,31.27,31.1852,31.264,12679,0.0,1.0
2024-11-15,30.9603,31.06,30.8875,31.06,21571,30.9603,31.06,30.8875,31.06,21571,0.0,1.0
2024-11-18,31.02,31.0683,30.97,30.97,10255,31.02,31.0683,30.97,30.97,10255,0.0,1.0
2024-11-19,31.0374,31.06,31.0041,31.0041,14806,31.0374,31.06,31.0041,31.0041,14806,0.0,1.0
2024-11-20,31.0592,31.06,30.91,30.912,16162,31.0592,31.06,30.91,30.912,16162,0.0,1.0
2024-11-21,31.1796,31.2176,30.91,30.974,10898,31.1796,31.2176,30.91,30.974,10898,0.0,1.0
2024-11-22,31.2321,31.2699,31.1506,31.2113,7850,31.2321,31.2699,31.1506,31.2113,7850,0.0,1.0
2024-11-25,31.2809,31.3356,31.26,31.3079,10868,31.2809,31.3356,31.26,31.3079,10868,0.0,1.0
2024-11-26,31.4196,31.425,31.04,31.39,15209,31.4196,31.425,31.04,31.39,15209,0.0,1.0
2024-11-27,31.32,31.44,31.3167,31.34,11693,31.32,31.44,31.3167,31.34,11693,0.0,1.0
2024-11-29,31.485,31.49,31.418,31.427,5213,31.485,31.49,31.418,31.427,5213,0.0,1.0
2024-12-02,31.5097,31.55,31.44,31.44,12381,31.5097,31.55,31.44,31.44,12381,0.0,1.0
2024-12-03,31.505,31.565,31.4404,31.5,16330,31.505,31.565,31.4404,31.5,16330,0.0,1.0
2024-12-04,31.5996,31.638,31.53,31.54,13785,31.5996,31.638,31.53,31.54,13785,0.0,1.0
2024-12-05,31.5897,31.64,31.541,31.56,11641,31.5897,31.64,31.541,31.56,11641,0.0,1.0
2024-12-06,31.6038,31.66,31.57,31.625,9933,31.6038,31.66,31.57,31.625,9933,0.0,1.0
2024-12-09,31.5197,31.65,31.4983,31.64,7816,31.5197,31.65,31.4983,31.64,7816,0.0,1.0
2024-12-10,31.4697,31.86,31.4621,31.64,12067,31.4697,31.86,31.4621,31.64,12067,0.0,1.0
2024-12-11,31.5988,31.63,31.55,31.55,13830,31.5988,31.63,31.55,31.55,13830,0.0,1.0
2024-12-12,31.54,31.58,31.49,31.56,17303,31.54,31.58,31.49,31.56,17303,0.0,1.0
2024-12-13,31.5207,31.57,31.4641,31.47,11840,31.5207,31.57,31.4641,31.47,11840,0.0,1.0
2024-12-16,31.5177,31.6296,31.4783,31.54,2201,31.5177,31.6296,31.4783,31.54,2201,0.0,1.0
2024-12-17,31.548,31.59,31.4772,31.52,20066,31.548,31.59,31.4772,31.52,20066,0.0,1.0
2024-12-18,31.0321,31.575,31.02,31.4701,29306,31.0321,31.575,31.02,31.4701,29306,0.0,1.0
2024-12-19,30.9949,31.13,30.95,31.09,13495,30.9949,31.13,30.95,31.09,13495,0.0,1.0
2024-12-20,31.1916,31.3594,30.87,30.87,12595,31.1916,31.3594,30.87,30.87,12595,0.0,1.0
2024-12-23,31.3398,31.3618,31.12,31.195,14939,31.3398,31.3618,31.12,31.195,14939,0.0,1.0
2024-12-24,31.55,31.55,31.44,31.44,6260,31.55,31.55,31.44,31.44,6260,0.0,1.0
2024-12-26,31.5708,31.61,31.52,31.55,3006,31.5708,31.61,31.52,31.55,3006,0.0,1.0
2024-12-27,31.3572,31.36,31.2671,31.36,5182,31.3572,31.36,31.2671,31.36,5182,0.0,1.0
2024-12-30,31.211,31.309,31.05,31.0635,14816,31.211,31.309,31.05,31.0635,14816,0.0,1.0
2024-12-31,31.0895,31.22,31.0433,31.1748,2843055,31.0895,31.22,31.0433,31.1748,2843055,0.0,1.0
2025-01-02,31.0467,31.16,30.938,31.16,285657,31.0467,31.16,30.938,31.16,285657,0.0,1.0
2025-01-03,31.3005,31.3005,31.11,31.11,1588,31.3005,31.3005,31.11,31.11,1588,0.0,1.0
2025-01-06,31.3873,31.52,31.3873,31.4815,3435,31.3873,31.52,31.3873,31.4815,3435,0.0,1.0
2025-01-07,31.1846,31.281,31.1846,31.281,768,31.1846,31.281,31.1846,31.281,768,0.0,1.0
2025-01-08,31.1947,31.2,31.16,31.16,1475,31.1947,31.2,31.16,31.16,1475,0.0,1.0
2025-01-10,30.9129,31.05,30.82,31.05,4070,30.9129,31.05,30.82,31.05,4070,0.0,1.0
2025-01-13,30.9628,30.9628,30.88,30.9102,2289,30.9628,30.9628,30.88,30.9102,2289,0.0,1.0
2025-01-14,30.97,31.01,30.87,30.8924,3506,30.97,31.01,30.87,30.8924,3506,0.0,1.0
2025-01-15,31.3752,31.3752,31.33,31.33,265,31.3752,31.3752,31.33,31.33,265,0.0,1.0
2025-01-16,31.3557,31.3557,31.3557,31.3557,39,31.3557,31.3557,31.3557,31.3557,39,0.0,1.0
2025-01-17,31.4957,31.4957,31.49,31.49,100,31.4957,31.4957,31.49,31.49,100,0.0,1.0
2025-01-21,31.6798,31.6798,31.57,31.57,1031,31.6798,31.6798,31.57,31.57,1031,0.0,1.0
2025-01-22,31.777,31.815,31.777,31.81,3975,31.777,31.815,31.777,31.81,3975,0.0,1.0
2025-01-23,31.85,31.85,31.75,31.75,3390,31.85,31.85,31.75,31.75,3390,0.0,1.0
2025-01-24,31.8347,31.8347,31.8347,31.8347,96,31.8347,31.8347,31.8347,31.8347,96,0.0,1.0
2025-01-27,31.5716,31.5716,31.51,31.51,1725,31.5716,31.5716,31.51,31.51,1725,0.0,1.0
2025-01-28,31.7587,31.79,31.7587,31.79,538,31.7587,31.79,31.7587,31.79,538,0.0,1.0
2025-01-29,31.6574,31.7228,31.6574,31.695,961,31.6574,31.7228,31.6574,31.695,961,0.0,1.0
2025-01-30,31.6859,31.75,31.65,31.7397,5320,31.6859,31.75,31.65,31.7397,5320,0.0,1.0
2025-01-31,31.6773,31.8892,31.6773,31.8,1780,31.6773,31.8892,31.6773,31.8,1780,0.0,1.0
2025-02-03,31.5643,31.6247,31.34,31.34,4903,31.5643,31.6247,31.34,31.34,4903,0.0,1.0
2025-02-04,31.6973,31.7,31.62,31.63,1773,31.6973,31.7,31.62,31.63,1773,0.0,1.0
2025-02-05,31.7623,31.7623,31.61,31.63,1605,31.7623,31.7623,31.61,31.63,1605,0.0,1.0
2025-02-06,31.8388,31.8388,31.79,31.8,1304,31.8388,31.8388,31.79,31.8,1304,0.0,1.0
2025-02-07,31.6842,31.78,31.65,31.78,1825,31.6842,31.78,31.65,31.78,1825,0.0,1.0
2025-02-10,31.8077,31.8077,31.76,31.76,6921,31.8077,31.8077,31.76,31.76,6921,0.0,1.0
2025-02-11,31.7997,31.7997,31.755,31.755,2586,31.7997,31.7997,31.755,31.755,2586,0.0,1.0
2025-02-12,31.7399,31.76,31.7,31.7,713,31.7399,31.76,31.7,31.7,713,0.0,1.0
2025-02-13,31.9427,31.9427,31.75,31.75,1472,31.9427,31.9427,31.75,31.75,1472,0.0,1.0
2025-02-14,31.9698,31.9698,31.9698,31.9698,130,31.9698,31.9698,31.9698,31.9698,130,0.0,1.0
2025-02-18,31.9748,31.9748,31.9596,31.9596,507,31.9748,31.9748,31.9596,31.9596,507,0.0,1.0
2025-02-19,32.0411,32.0411,31.6701,32.0,2267,32.0411,32.0411,31.6701,32.0,2267,0.0,1.0
2025-02-20,32.0002,32.0002,31.88,31.951,2866,32.0002,32.0002,31.88,31.951,2866,0.0,1.0
2025-02-21,31.6827,31.92,31.6827,31.92,196,31.6827,31.92,31.6827,31.92,196,0.0,1.0
2025-02-24,31.6135,31.72,31.6039,31.6039,1071,31.6135,31.72,31.6039,31.6039,1071,0.0,1.0
2025-02-25,31.504,31.54,31.42,31.42,9359,31.504,31.54,31.42,31.42,9359,0.0,1.0
2025-02-26,31.505,31.6301,31.465,31.63,708,31.505,31.6301,31.465,31.63,708,0.0,1.0
2025-02-27,31.1857,31.49,31.1857,31.49,1091,31.1857,31.49,31.1857,31.49,1091,0.0,1.0
2025-02-28,31.4875,31.4875,31.14,31.24,1409,31.4875,31.4875,31.14,31.24,1409,0.0,1.0
2025-03-03,31.0891,31.47,31.0296,31.44,45851,31.0891,31.47,31.0296,31.44,45851,0.0,1.0
2025-03-04,30.8833,30.96,30.75,30.75,4537,30.8833,30.96,30.75,30.75,4537,0.0,1.0
2025-03-05,31.134,31.134,30.86,30.88,300,31.134,31.134,30.86,30.88,300,0.0,1.0
2025-03-06,30.7332,30.94,30.6708,30.9249,4922,30.7332,30.94,30.6708,30.9249,4922,0.0,1.0
2025-03-07,30.8747,30.8747,30.62,30.62,403,30.8747,30.8747,30.62,30.62,403,0.0,1.0
2025-03-10,30.26,30.61,30.13,30.61,3846,30.26,30.61,30.13,30.61,3846,0.0,1.0
2025-03-11,30.1364,30.2,29.97,30.2,2940,30.1364,30.2,29.97,30.2,2940,0.0,1.0
2025-03-12,30.225,30.225,30.05,30.05,100,30.225,30.225,30.05,30.05,100,0.0,1.0
2025-03-13,29.8999,30.01,29.8999,30.01,251,29.8999,30.01,29.8999,30.01,251,0.0,1.0
2025-03-14,30.3772,30.3772,30.13,30.13,701,30.3772,30.3772,30.13,30.13,701,0.0,1.0
2025-03-17,30.5285,30.5285,30.39,30.39,100,30.5285,30.5285,30.39,30.39,100,0.0,1.0
2025-03-18,30.2726,30.29,30.25,30.25,625,30.2726,30.29,30.25,30.25,625,0.0,1.0
2025-03-19,30.5141,30.5141,30.31,30.31,514,30.5141,30.5141,30.31,30.31,514,0.0,1.0
2025-03-20,30.4311,30.59,30.4001,30.58,2284,30.4311,30.59,30.4001,30.58,2284,0.0,1.0
2025-03-21,30.4722,30.4722,30.27,30.27,144,30.4722,30.4722,30.27,30.27,144,0.0,1.0
2025-03-24,30.8844,30.8844,30.84,30.84,150,30.8844,30.8844,30.84,30.84,150,0.0,1.0
2025-03-25,30.8748,30.8748,30.85,30.8557,2278,30.8748,30.8748,30.85,30.8557,2278,0.0,1.0
2025-03-26,30.6519,30.6519,30.56,30.56,2923,30.6519,30.6519,30.56,30.56,2923,0.0,1.0
2025-03-27,30.601,30.651,30.57,30.64,1473,30.601,30.651,30.57,30.64,1473,0.0,1.0
2025-03-28,30.1388,30.27,30.12,30.27,8713,30.1388,30.27,30.12,30.27,8713,0.0,1.0
2025-03-31,30.2656,30.2656,29.95,29.95,24381,30.2656,30.2656,29.95,29.95,24381,0.0,1.0
2025-04-01,30.3152,30.319,30.1,30.1,4938,30.3152,30.319,30.1,30.1,4938,0.0,1.0
2025-04-02,30.5145,30.5145,30.28,30.28,1530,30.5145,30.5145,30.28,30.28,1530,0.0,1.0
2025-04-03,29.4592,29.73,29.4592,29.6699,1419,29.4592,29.73,29.4592,29.6699,1419,0.0,1.0
2025-04-04,28.249,28.73,28.249,28.54,1068,28.249,28.73,28.249,28.54,1068,0.0,1.0
2025-04-07,28.2405,28.2405,27.45,27.49,4189,28.2405,28.2405,27.45,27.49,4189,0.0,1.0
2025-04-08,27.836,28.62,27.836,28.62,183,27.836,28.62,27.836,28.62,183,0.0,1.0
2025-04-09,29.6683,29.6683,27.66,27.66,6356,29.6683,29.6683,27.66,27.66,6356,0.0,1.0
2025-04-10,28.9132,29.13,28.85,29.1,4702,28.9132,29.13,28.85,29.1,4702,0.0,1.0
2025-04-11,29.3199,29.3199,28.92,28.92,766,29.3199,29.3199,28.92,28.92,766,0.0,1.0
2025-04-14,29.4943,29.61,29.3101,29.54,1773,29.4943,29.61,29.3101,29.54,1773,0.0,1.0
2025-04-15,29.4614,29.555,29.4614,29.535,290,29.4614,29.555,29.4614,29.535,290,0.0,1.0
2025-04-16,28.9945,28.9945,28.92,28.92,197,28.9945,28.9945,28.92,28.92,197,0.0,1.0
2025-04-17,29.0431,29.0431,29.0431,29.0431,113,29.0431,29.0431,29.0431,29.0431,113,0.0,1.0
2025-04-21,28.6278,28.95,28.48,28.95,1368,28.6278,28.95,28.48,28.95,1368,0.0,1.0
2025-04-22,29.0957,29.176,28.76,28.76,3095,29.0957,29.176,28.76,28.76,3095,0.0,1.0
2025-04-23,29.4418,29.66,29.4418,29.66,1026,29.4418,29.66,29.4418,29.66,1026,0.0,1.0
2025-04-24,29.8128,29.8128,29.6,29.6,522,29.8128,29.8128,29.6,29.6,522,0.0,1.0
2025-04-25,29.9166,29.97,29.75,29.75,1621,29.9166,29.97,29.75,29.75,1621,0.0,1.0
2025-04-28,29.9924,29.9924,29.79,29.79,528,29.9924,29.9924,29.79,29.79,528,0.0,1.0
2025-04-29,30.0928,30.1113,29.95,29.95,3440,30.0928,30.1113,29.95,29.95,3440,0.0,1.0
2025-04-30,30.1456,30.1456,29.74,29.74,100,30.1456,30.1456,29.74,29.74,100,0.0,1.0
2025-05-01,30.2825,30.39,30.2825,30.39,520,30.2825,30.39,30.2825,30.39,520,0.0,1.0
2025-05-02,30.5847,30.5847,30.5,30.5,265,30.5847,30.5847,30.5,30.5,265,0.0,1.0
2025-05-05,30.4488,30.59,30.44,30.44,1012,30.4488,30.59,30.44,30.44,1012,0.0,1.0
2025-05-06,30.3009,30.39,30.3009,30.39,349,30.3009,30.39,30.3009,30.39,349,0.0,1.0
2025-05-07,30.364,30.364,30.28,30.28,582,30.364,30.364,30.28,30.28,582,0.0,1.0
2025-05-08,30.4907,30.4907,30.4907,30.4907,477,30.4907,30.4907,30.4907,30.4907,477,0.0,1.0
2025-05-09,30.471,30.48,30.471,30.48,322,30.471,30.48,30.471,30.48,322,0.0,1.0
2025-05-12,31.1578,31.1578,31.0,31.0,1514,31.1578,31.1578,31.0,31.0,1514,0.0,1.0
2025-05-13,31.3689,31.3689,31.3,31.3,554,31.3689,31.3689,31.3,31.3,554,0.0,1.0
2025-05-14,31.3896,31.39,31.3896,31.39,842,31.3896,31.39,31.3896,31.39,842,0.0,1.0
2025-05-15,31.484,31.53,31.42,31.43,2014,31.484,31.53,31.42,31.43,2014,0.0,1.0
2025-05-16,31.6711,31.6711,31.52,31.52,1007,31.6711,31.6711,31.52,31.52,1007,0.0,1.0
2025-05-19,31.6745,31.6745,31.66,31.66,1268,31.6745,31.6745,31.66,31.66,1268,0.0,1.0
2025-05-20,31.6011,31.64,31.6011,31.64,378,31.6011,31.64,31.6011,31.64,378,0.0,1.0
2025-05-21,31.2395,31.5904,31.2395,31.25,2638,31.2395,31.5904,31.2395,31.25,2638,0.0,1.0
2025-05-22,31.2306,31.34,31.2306,31.29,4678,31.2306,31.34,31.2306,31.29,4678,0.0,1.0
2025-05-23,31.063,31.063,31.04,31.04,411,31.063,31.063,31.04,31.04,411,0.0,1.0
2025-05-27,31.5018,31.51,31.5,31.5,878,31.5018,31.51,31.5,31.5,878,0.0,1.0
2025-05-28,31.3966,31.49,31.27,31.27,1374,31.3966,31.49,31.27,31.27,1374,0.0,1.0
2025-05-29,31.4827,31.4827,31.43,31.43,812,31.4827,31.4827,31.43,31.43,812,0.0,1.0
2025-05-30,31.5246,31.5246,31.34,31.34,409,31.5246,31.5246,31.34,31.34,409,0.0,1.0
2025-06-02,31.59,31.59,31.32,31.32,551,31.59,31.59,31.32,31.32,551,0.0,1.0
2025-06-03,31.7653,31.7653,31.7653,31.7653,111,31.7653,31.7653,31.7653,31.7653,111,0.0,1.0
2025-06-04,31.7622,31.7742,31.7622,31.7742,2060,31.7622,31.7742,31.7622,31.7742,2060,0.0,1.0
2025-06-05,31.615,31.89,31.615,31.72,1818,31.615,31.89,31.615,31.72,1818,0.0,1.0
2025-06-06,31.9096,31.94,31.84,31.89,1592,31.9096,31.94,31.84,31.89,1592,0.0,1.0
2025-06-09,31.9407,31.9407,31.87,31.8866,1238,31.9407,31.9407,31.87,31.8866,1238,0.0,1.0
2025-06-10,32.0349,32.0349,32.0101,32.03,1207,32.0349,32.0349,32.0101,32.03,1207,0.0,1.0
2025-06-11,31.9759,31.9759,31.9759,31.9759,1207,31.9759,31.9759,31.9759,31.9759,1207,0.0,1.0
2025-06-12,32.0646,32.0646,32.0646,32.0646,141,32.0646,32.0646,32.0646,32.0646,141,0.0,1.0
2025-06-13,31.768,31.768,31.768,31.768,113,31.768,31.768,31.768,31.768,113,0.0,1.0
2025-06-16,32.029,32.029,32.01,32.02,9144,32.029,32.029,32.01,32.02,9144,0.0,1.0
2025-06-17,31.8309,31.98,31.79,31.98,782,31.8309,31.98,31.79,31.98,782,0.0,1.0
2025-06-18,31.8328,31.99,31.8328,31.99,1876,31.8328,31.99,31.8328,31.99,1876,0.0,1.0
2025-06-20,31.771,31.771,31.771,31.771,9,31.771,31.771,31.771,31.771,9,0.0,1.0
2025-06-23,32.0253,32.0253,31.8286,31.8286,458,32.0253,32.0253,31.8286,31.8286,458,0.0,1.0
2025-06-24,32.335,32.335,32.335,32.335,86,32.335,32.335,32.335,32.335,86,0.0,1.0
2025-06-25,32.3207,32.3207,32.3207,32.3207,30,32.3207,32.3207,32.3207,32.3207,30,0.0,1.0
2025-06-26,32.5596,32.5596,32.45,32.46,536,32.5596,32.5596,32.45,32.46,536,0.0,1.0
2025-06-27,32.6784,32.6901,32.57,32.69,2142,32.6784,32.6901,32.57,32.69,2142,0.0,1.0
2025-06-30,32.8356,32.8356,32.69,32.72,7382,32.8356,32.8356,32.69,32.72,7382,0.0,1.0
2025-07-01,32.8134,32.8134,32.75,32.75,760,32.8134,32.8134,32.75,32.75,760,0.0,1.0
2025-07-02,32.9103,32.9103,32.78,32.78,1968,32.9103,32.9103,32.78,32.78,1968,0.0,1.0
2025-07-03,33.11,33.11,33.11,33.11,3114,33.11,33.11,33.11,33.11,3114,0.0,1.0
2025-07-07,32.9272,32.9272,32.9272,32.9272,250,32.9272,32.9272,32.9272,32.9272,250,0.0,1.0
2025-07-08,32.9452,32.9452,32.9089,32.91,884,32.9452,32.9452,32.9089,32.91,884,0.0,1.0
2025-07-09,33.1244,33.1244,33.02,33.02,425,33.1244,33.1244,33.02,33.02,425,0.0,1.0
2025-07-10,33.1895,33.21,33.15,33.179,1798,33.1895,33.21,33.15,33.179,1798,0.0,1.0
2025-07-11,33.1298,33.1298,33.1298,33.1298,1798,33.1298,33.1298,33.1298,33.1298,1798,0.0,1.0
2025-07-14,33.161,33.161,33.1,33.1,3026,33.161,33.161,33.1,33.1,3026,0.0,1.0
2025-07-15,33.0903,33.0903,33.0903,33.0903,3026,33.0903,33.0903,33.0903,33.0903,3026,0.0,1.0
2025-07-16,33.1686,33.1686,33.04,33.04,329,33.1686,33.1686,33.04,33.04,329,0.0,1.0
2025-07-17,33.3351,33.3351,33.21,33.21,741,33.3351,33.3351,33.21,33.21,741,0.0,1.0
2025-07-18,33.3425,33.3425,33.3181,33.3181,262,33.3425,33.3425,33.3181,33.3181,262,0.0,1.0
2025-07-21,33.4008,33.485,33.4008,33.43,736,33.4008,33.485,33.4008,33.43,736,0.0,1.0
2025-07-22,33.3469,33.3599,33.27,33.27,2638,33.3469,33.3599,33.27,33.27,2638,0.0,1.0
2025-07-23,33.6186,33.6186,33.46,33.46,163,33.6186,33.6186,33.46,33.46,163,0.0,1.0
2025-07-24,33.6687,33.6687,33.64,33.64,397,33.6687,33.6687,33.64,33.64,397,0.0,1.0
2025-07-25,33.759,33.7597,33.74,33.74,2133,33.759,33.7597,33.74,33.74,2133,0.0,1.0
2025-07-28,33.7488,33.82,33.7488,33.82,502,33.7488,33.82,33.7488,33.82,502,0.0,1.0
2025-07-29,33.7437,33.8682,33.73,33.8682,7427,33.7437,33.8682,33.73,33.8682,7427,0.0,1.0
2025-07-30,33.705,33.8385,33.7,33.74,2680,33.705,33.8385,33.7,33.74,2680,0.0,1.0
2025-07-31,33.7,33.975,33.6314,33.92,41428,33.7,33.975,33.6314,33.92,41428,0.0,1.0
2025-08-01,33.3265,33.55,33.25,33.55,95751,33.3265,33.55,33.25,33.55,95751,0.0,1.0
2025-08-04,33.6266,33.7779,33.5,33.5,16826,33.6266,33.7779,33.5,33.5,16826,0.0,1.0
2025-08-05,33.5505,33.63,33.51,33.62,10514,33.5505,33.63,33.51,33.62,10514,0.0,1.0
2025-08-06,33.6851,33.73,31.2,33.62,10064,33.6851,33.73,31.2,33.62,10064,0.0,1.0
2025-08-07,33.6351,33.95,33.598,33.95,21940,33.6351,33.95,33.598,33.95,21940,0.0,1.0
2025-08-08,33.853,33.853,33.78,33.78,1416,33.853,33.853,33.78,33.78,1416,0.0,1.0
2025-08-11,33.7669,33.89,33.7669,33.78,1991,33.7669,33.89,33.7669,33.78,1991,0.0,1.0
2025-08-12,34.0204,34.06,33.88,33.915,12106,34.0204,34.06,33.88,33.915,12106,0.0,1.0
2025-08-13,34.0947,34.39,34.06,34.15,14775,34.0947,34.39,34.06,34.15,14775,0.0,1.0
2025-08-14,34.115,34.12,34.06,34.12,3968,34.115,34.12,34.06,34.12,3968,0.0,1.0
2025-08-15,34.0404,34.18,34.0404,34.18,416,34.0404,34.18,34.0404,34.18,416,0.0,1.0
2025-08-18,34.09,34.21,34.0,34.0788,10115,34.09,34.21,34.0,34.0788,10115,0.0,1.0
2025-08-19,33.9172,34.0899,33.88,33.9711,4183,33.9172,34.0899,33.88,33.9711,4183,0.0,1.0
2025-08-20,33.9023,33.94,33.725,33.874,9361,33.9023,33.94,33.725,33.874,9361,0.0,1.0
2025-08-21,33.7951,33.91,33.7951,33.88,14788,33.7951,33.91,33.7951,33.88,14788,0.0,1.0
2025-08-22,34.1594,34.22,33.9115,33.9115,16079,34.1594,34.22,33.9115,33.9115,16079,0.0,1.0
2025-08-25,34.09,34.15,34.08,34.15,9590,34.09,34.15,34.08,34.15,9590,0.0,1.0
2025-08-26,34.1671,34.17,33.8963,34.07,14835,34.1671,34.17,33.8963,34.07,14835,0.0,1.0
2025-08-27,34.2014,34.24,34.15,34.15,3862,34.2014,34.24,34.15,34.15,3862,0.0,1.0
2025-08-28,34.2984,34.2984,34.185,34.185,981,34.2984,34.2984,34.185,34.185,981,0.0,1.0
2025-08-29,34.1284,34.15,34.09,34.0901,5458,34.1284,34.15,34.09,34.0901,5458,0.0,1.0
2025-09-02,33.995,33.995,33.995,33.995,24,33.995,33.995,33.995,33.995,24,0.0,1.0
2025-09-03,34.1064,34.1064,34.0818,34.0818,1104,34.1064,34.1064,34.0818,34.0818,1104,0.0,1.0
2025-09-04,34.2995,34.2995,34.17,34.17,3079,34.2995,34.2995,34.17,34.17,3079,0.0,1.0
2025-09-05,34.2349,34.28,34.17,34.28,1102,34.2349,34.28,34.17,34.28,1102,0.0,1.0
2025-09-08,34.2697,34.3,34.25,34.27,3078,34.2697,34.3,34.25,34.27,3078,0.0,1.0
2025-09-09,34.3245,34.34,34.27,34.27,5052,34.3245,34.34,34.27,34.27,5052,0.0,1.0
2025-09-10,34.424,34.46,34.36,34.42,2480,34.424,34.46,34.36,34.42,2480,0.0,1.0
2025-09-11,34.55,34.575,34.54,34.575,4693,34.55,34.575,34.54,34.575,4693,0.0,1.0
2025-09-12,34.5759,34.61,34.55,34.55,897,34.5759,34.61,34.55,34.55,897,0.0,1.0
2025-09-15,34.657,34.98,34.61,34.61,1778,34.657,34.98,34.61,34.61,1778,0.0,1.0
2025-09-16,34.6447,34.6799,34.61,34.61,1639,34.6447,34.6799,34.61,34.61,1639,0.0,1.0
2025-09-17,34.6322,34.6322,34.56,34.6061,438,34.6322,34.6322,34.56,34.6061,438,0.0,1.0
2025-09-18,34.7094,34.71,34.7094,34.71,260,34.7094,34.71,34.7094,34.71,260,0.0,1.0
2025-09-19,34.797,34.797,34.71,34.71,319,34.797,34.797,34.71,34.71,319,0.0,1.0
2025-09-22,34.8609,34.8609,34.7,34.7,10784,34.8609,34.8609,34.7,34.7,10784,0.0,1.0
2025-09-23,34.751,34.82,34.74,34.77,1628,34.751,34.82,34.74,34.77,1628,0.0,1.0
2025-09-24,34.701,34.701,34.65,34.7,617,34.701,34.701,34.65,34.7,617,0.0,1.0
2025-09-25,34.5972,34.6,34.5,34.51,1032,34.5972,34.6,34.5,34.51,1032,0.0,1.0
2025-09-26,34.7741,34.7741,34.62,34.62,606,34.7741,34.7741,34.62,34.62,606,0.0,1.0
2025-09-29,34.7979,34.8439,34.76,34.8439,595,34.7979,34.8439,34.76,34.8439,595,0.0,1.0
2025-09-30,34.8791,34.8791,34.72,34.77,592,34.8791,34.8791,34.72,34.77,592,0.0,1.0
2025-10-01,34.9449,34.9449,34.84,34.85,3828,34.9449,34.9449,34.84,34.85,3828,0.0,1.0
2025-10-02,34.9349,34.94,34.9349,34.94,172,34.9349,34.94,34.9349,34.94,172,0.0,1.0
2025-10-03,34.945,34.97,34.945,34.97,177,34.945,34.97,34.945,34.97,177,0.0,1.0
2025-10-06,34.9996,34.9996,34.9819,34.9819,1474,34.9996,34.9996,34.9819,34.9819,1474,0.0,1.0
2025-10-07,34.9211,34.9211,34.9211,34.9211,31,34.9211,34.9211,34.9211,34.9211,31,0.0,1.0
2025-10-08,35.0147,35.0147,34.97,34.98,1632,35.0147,35.0147,34.97,34.98,1632,0.0,1.0
2025-10-09,34.9699,35.01,34.9699,35.01,349,34.9699,35.01,34.9699,35.01,349,0.0,1.0
2025-10-10,34.4246,34.61,34.4246,34.61,379,34.4246,34.61,34.4246,34.61,379,0.0,1.0
2025-10-13,34.7659,34.7659,34.725,34.725,121,34.7659,34.7659,34.725,34.725,121,0.0,1.0
2025-10-14,34.702,34.702,34.702,34.702,154,34.702,34.702,34.702,34.702,154,0.0,1.0
2025-10-15,34.7654,34.7654,34.7654,34.7654,90,34.7654,34.7654,34.7654,34.7654,90,0.0,1.0
2025-10-16,34.6359,34.801,34.6359,34.801,600,34.6359,34.801,34.6359,34.801,600,0.0,1.0
2025-10-17,34.8045,34.8045,34.6094,34.6094,2971,34.8045,34.8045,34.6094,34.6094,2971,0.0,1.0
2025-10-20,35.0349,35.0349,35.0349,35.0349,45,35.0349,35.0349,35.0349,35.0349,45,0.0,1.0
2025-10-21,35.0578,35.0578,35.0,35.03,1650,35.0578,35.0578,35.0,35.03,1650,0.0,1.0
2025-10-22,34.9458,34.97,34.9458,34.97,100,34.9458,34.97,34.9458,34.97,100,0.0,1.0
2025-10-23,35.0549,35.0549,35.0549,35.0549,35,35.0549,35.0549,35.0549,35.0549,35,0.0,1.0
2025-10-24,35.2038,35.2038,35.2038,35.2038,8,35.2038,35.2038,35.2038,35.2038,8,0.0,1.0
2025-10-27,35.3848,35.3848,35.3328,35.3328,1000,35.3848,35.3848,35.3328,35.3328,1000,0.0,1.0
2025-10-28,35.375,35.375,35.35,35.35,2894,35.375,35.375,35.35,35.35,2894,0.0,1.0
2025-10-29,35.3352,35.4004,35.3352,35.392,816,35.3352,35.4004,35.3352,35.392,816,0.0,1.0
2025-10-30,35.1903,35.1903,35.1903,35.1903,100,35.1903,35.1903,35.1903,35.1903,100,0.0,1.0
2025-10-31,35.2305,35.2777,35.1901,35.2777,2041,35.2305,35.2777,35.1901,35.2777,2041,0.0,1.0
2025-11-03,35.2738,35.2913,35.2738,35.2913,379,35.2738,35.2913,35.2738,35.2913,379,0.0,1.0
2025-11-04,35.0417,35.0801,35.0,35.08,2469,35.0417,35.0801,35.0,35.08,2469,0.0,1.0
2025-11-05,35.1399,35.2012,35.1399,35.2012,771,35.1399,35.2012,35.1399,35.2012,771,0.0,1.0
2025-11-06,34.9298,34.99,34.9298,34.99,270,34.9298,34.99,34.9298,34.99,270,0.0,1.0
2025-11-07,34.9353,34.95,34.9,34.9,1065,34.9353,34.95,34.9,34.9,1065,0.0,1.0
2025-11-10,35.2505,35.2505,35.245,35.245,142,35.2505,35.2505,35.245,35.245,142,0.0,1.0
2025-11-11,35.2618,35.2695,35.2618,35.2695,587,35.2618,35.2695,35.2618,35.2695,587,0.0,1.0
2025-11-12,35.2833,35.2833,35.25,35.25,441,35.2833,35.2833,35.25,35.25,441,0.0,1.0
2025-11-13,34.9477,34.9477,34.9477,34.9477,122,34.9477,34.9477,34.9477,34.9477,122,0.0,1.0
2025-11-14,34.9685,35.0402,34.9685,34.97,1162,34.9685,35.0402,34.9685,34.97,1162,0.0,1.0
2025-11-17,34.682,34.682,34.682,34.682,73,34.682,34.682,34.682,34.682,73,0.0,1.0
2025-11-18,34.6612,34.6612,34.63,34.63,406,34.6612,34.6612,34.63,34.63,406,0.0,1.0
2025-11-19,34.7226,34.7226,34.7226,34.7226,0,34.7226,34.7226,34.7226,34.7226,0,0.0,1.0
2025-11-20,34.4057,35.14,34.4057,35.14,457,34.4057,35.14,34.4057,35.14,457,0.0,1.0
2025-11-21,34.6064,34.64,34.44,34.44,2200,34.6064,34.64,34.44,34.44,2200,0.0,1.0
2025-11-24,34.9685,34.9685,34.73,34.73,945,34.9685,34.9685,34.73,34.73,945,0.0,1.0
2025-11-25,35.1614,35.1614,34.94,34.94,2020,35.1614,35.1614,34.94,34.94,2020,0.0,1.0
2025-11-26,35.2831,35.2994,35.2831,35.2889,1774,35.2831,35.2994,35.2831,35.2889,1774,0.0,1.0