date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-01,25.02,25.18,24.92,25.0,3721478,25.02,25.18,24.92,25.0,3721478,0.0,1.0
2023-08-02,24.7806,24.96,24.6801,24.96,462421,24.7806,24.96,24.6801,24.96,462421,0.0,1.0
2023-08-03,24.7853,24.8587,24.71,24.75,128539,24.7853,24.8587,24.71,24.75,128539,0.0,1.0
2023-08-04,24.7355,25.15,24.7355,25.15,150048,24.7355,25.15,24.7355,25.15,150048,0.0,1.0
2023-08-07,24.85,24.88,24.7598,24.812,281635,24.85,24.88,24.7598,24.812,281635,0.0,1.0
2023-08-08,24.81,24.99,24.64,24.81,102955,24.81,24.99,24.64,24.81,102955,0.0,1.0
2023-08-09,24.73,24.81,24.66,24.7852,219700,24.73,24.81,24.66,24.7852,219700,0.0,1.0
2023-08-10,24.7176,24.89,24.67,24.89,152900,24.7176,24.89,24.67,24.89,152900,0.0,1.0
2023-08-11,24.7052,24.749,24.6498,24.7,42351,24.7052,24.749,24.6498,24.7,42351,0.0,1.0
2023-08-14,24.7402,24.76,24.6817,24.7,59039,24.7402,24.76,24.6817,24.7,59039,0.0,1.0
2023-08-15,24.6348,24.75,24.61,24.75,65669,24.6348,24.75,24.61,24.75,65669,0.0,1.0
2023-08-16,24.5601,24.68,24.54,24.64,97535,24.5601,24.68,24.54,24.64,97535,0.0,1.0
2023-08-17,24.458,24.65,24.3816,24.59,54052,24.458,24.65,24.3816,24.59,54052,0.0,1.0
2023-08-18,24.47,24.49,24.23,24.46,131909,24.47,24.49,24.23,24.46,131909,0.0,1.0
2023-08-21,24.53,24.57,24.41,24.519,105770,24.53,24.57,24.41,24.519,105770,0.0,1.0
2023-08-22,24.4846,24.575,24.4301,24.5699,46844,24.4846,24.575,24.4301,24.5699,46844,0.0,1.0
2023-08-23,24.66,24.68,24.52,24.56,67640,24.66,24.68,24.52,24.56,67640,0.0,1.0
2023-08-24,24.47,24.69,24.47,24.6378,53103,24.47,24.69,24.47,24.6378,53103,0.0,1.0
2023-08-25,24.53,24.58,24.36,24.54,19826,24.53,24.58,24.36,24.54,19826,0.0,1.0
2023-08-28,24.66,24.82,24.52,24.53,193422,24.66,24.82,24.52,24.53,193422,0.0,1.0
2023-08-29,24.8,24.84,24.6941,24.745,49455,24.8,24.84,24.6941,24.745,49455,0.0,1.0
2023-08-30,24.8799,24.97,24.81,24.87,266671,24.8799,24.97,24.81,24.87,266671,0.0,1.0
2023-08-31,24.8467,25.01,24.83,25.01,81720,24.8467,25.01,24.83,25.01,81720,0.0,1.0
2023-09-01,24.87,25.0,24.815,25.0,33215,24.87,25.0,24.815,25.0,33215,0.0,1.0
2023-09-05,24.8442,24.89,24.82,24.82,123755,24.8442,24.89,24.82,24.82,123755,0.0,1.0
2023-09-06,24.76,24.82,24.68,24.82,40258,24.76,24.82,24.68,24.82,40258,0.0,1.0
2023-09-07,24.73,24.779,24.58,24.58,35000,24.73,24.779,24.58,24.58,35000,0.0,1.0
2023-09-08,24.74,24.79,24.695,24.76,46021,24.74,24.79,24.695,24.76,46021,0.0,1.0
2023-09-11,24.83,25.14,24.75,25.14,41955,24.83,25.14,24.75,25.14,41955,0.0,1.0
2023-09-12,24.76,24.8085,24.7104,24.79,51067,24.76,24.8085,24.7104,24.79,51067,0.0,1.0
2023-09-13,24.78,24.8099,24.71,24.71,19240,24.78,24.8099,24.71,24.71,19240,0.0,1.0
2023-09-14,24.89,24.9,24.77,24.7701,21582,24.89,24.9,24.77,24.7701,21582,0.0,1.0
2023-09-15,24.7104,24.8,24.68,24.7673,31990,24.7104,24.8,24.68,24.7673,31990,0.0,1.0
2023-09-18,24.74,24.78,24.66,24.7086,10606,24.74,24.78,24.66,24.7086,10606,0.0,1.0
2023-09-19,24.71,24.7297,24.5023,24.71,37409,24.71,24.7297,24.5023,24.71,37409,0.0,1.0
2023-09-20,24.5779,24.76,24.5475,24.73,22502,24.5779,24.76,24.5475,24.73,22502,0.0,1.0
2023-09-21,24.3343,24.49,24.33,24.4201,37398,24.3343,24.49,24.33,24.4201,37398,0.0,1.0
2023-09-22,24.37,24.44,24.32,24.44,10657,24.37,24.44,24.32,24.44,10657,0.0,1.0
2023-09-25,24.43,24.43,24.3,24.3001,15000,24.43,24.43,24.3,24.3001,15000,0.0,1.0
2023-09-26,24.25,24.38,24.2,24.27,20603,24.25,24.38,24.2,24.27,20603,0.0,1.0
2023-09-27,24.25,24.34,24.15,24.3,36426,24.25,24.34,24.15,24.3,36426,0.0,1.0
2023-09-28,24.3288,24.36,24.22,24.25,115112,24.3288,24.36,24.22,24.25,115112,0.0,1.0
2023-09-29,24.26,24.3793,24.21,24.3702,17930,24.26,24.3793,24.21,24.3702,17930,0.0,1.0
2023-10-02,24.26,24.31,24.1701,24.31,7648,24.26,24.31,24.1701,24.31,7648,0.0,1.0
2023-10-03,24.09,24.2184,24.08,24.2184,27953,24.09,24.2184,24.08,24.2184,27953,0.0,1.0
2023-10-04,24.2,24.27,24.12,24.14,14406,24.2,24.27,24.12,24.14,14406,0.0,1.0
2023-10-05,24.18,24.245,24.1015,24.195,67073,24.18,24.245,24.1015,24.195,67073,0.0,1.0
2023-10-06,24.33,24.4251,24.1952,24.2,19563,24.33,24.4251,24.1952,24.2,19563,0.0,1.0
2023-10-09,24.4,24.452,24.314,24.314,7044,24.4,24.452,24.314,24.314,7044,0.0,1.0
2023-10-10,24.47,24.6,24.47,24.495,12692,24.47,24.6,24.47,24.495,12692,0.0,1.0
2023-10-11,24.5489,24.61,24.46,24.61,25320,24.5489,24.61,24.46,24.61,25320,0.0,1.0
2023-10-12,24.5,24.61,24.3813,24.61,13780,24.5,24.61,24.3813,24.61,13780,0.0,1.0
2023-10-13,24.38,24.57,24.3785,24.57,20477,24.38,24.57,24.3785,24.57,20477,0.0,1.0
2023-10-16,24.57,24.605,24.51,24.51,45029,24.57,24.605,24.51,24.51,45029,0.0,1.0
2023-10-17,24.57,24.6529,24.465,24.465,49969,24.57,24.6529,24.465,24.465,49969,0.0,1.0
2023-10-18,24.4,24.58,24.3245,24.58,75287,24.4,24.58,24.3245,24.58,75287,0.0,1.0
2023-10-19,24.3,24.44,24.26,24.43,42486,24.3,24.44,24.26,24.43,42486,0.0,1.0
2023-10-20,24.15,24.2361,24.1,24.175,20584,24.15,24.2361,24.1,24.175,20584,0.0,1.0
2023-10-23,24.09,24.24,24.0499,24.0499,19547,24.09,24.24,24.0499,24.0499,19547,0.0,1.0
2023-10-24,24.24,24.2686,24.1337,24.14,15402,24.24,24.2686,24.1337,24.14,15402,0.0,1.0
2023-10-25,24.02,24.16,24.02,24.15,25990,24.02,24.16,24.02,24.15,25990,0.0,1.0
2023-10-26,23.9459,24.03,23.9,23.99,34500,23.9459,24.03,23.9,23.99,34500,0.0,1.0
2023-10-27,23.91,23.9623,23.81,23.93,23133,23.91,23.9623,23.81,23.93,23133,0.0,1.0
2023-10-30,24.04,24.04,23.91,23.97,33523,24.04,24.04,23.91,23.97,33523,0.0,1.0
2023-10-31,24.05,24.09,24.0,24.08,14341,24.05,24.09,24.0,24.08,14341,0.0,1.0
2023-11-01,24.23,24.255,24.1054,24.1301,58400,24.23,24.255,24.1054,24.1301,58400,0.0,1.0
2023-11-02,24.46,24.46,24.2901,24.2901,53329,24.46,24.46,24.2901,24.2901,53329,0.0,1.0
2023-11-03,24.5581,24.61,24.47,24.5405,38981,24.5581,24.61,24.47,24.5405,38981,0.0,1.0
2023-11-06,24.59,24.59,24.5,24.57,18319,24.59,24.59,24.5,24.57,18319,0.0,1.0
2023-11-07,24.62,24.64,24.56,24.5836,14446,24.62,24.64,24.56,24.5836,14446,0.0,1.0
2023-11-08,24.65,24.66,24.56,24.66,90782,24.65,24.66,24.56,24.66,90782,0.0,1.0
2023-11-09,24.53,24.65,24.4701,24.63,107556,24.53,24.65,24.4701,24.63,107556,0.0,1.0
2023-11-10,24.68,24.74,24.5357,24.61,17034,24.68,24.74,24.5357,24.61,17034,0.0,1.0
2023-11-13,24.67,24.74,24.6406,24.68,105944,24.67,24.74,24.6406,24.68,105944,0.0,1.0
2023-11-14,24.94,24.99,24.9,24.92,93998,24.94,24.99,24.9,24.92,93998,0.0,1.0
2023-11-15,24.94,25.13,24.94,25.13,66475,24.94,25.13,24.94,25.13,66475,0.0,1.0
2023-11-16,25.0,25.24,24.93,24.99,145027,25.0,25.24,24.93,24.99,145027,0.0,1.0
2023-11-17,24.98,25.25,24.97,25.01,34527,24.98,25.25,24.97,25.01,34527,0.0,1.0
2023-11-20,25.08,25.17,24.98,25.03,61040,25.08,25.17,24.98,25.03,61040,0.0,1.0
2023-11-21,25.05,25.11,25.05,25.0796,54518,25.05,25.11,25.05,25.0796,54518,0.0,1.0
2023-11-22,25.16,25.18,25.1039,25.12,126553,25.16,25.18,25.1039,25.12,126553,0.0,1.0
2023-11-24,25.1543,25.17,25.145,25.151,10135,25.1543,25.17,25.145,25.151,10135,0.0,1.0
2023-11-27,25.15,25.38,25.12,25.15,96465,25.15,25.38,25.12,25.15,96465,0.0,1.0
2023-11-28,25.18,25.21,25.05,25.15,88735,25.18,25.21,25.05,25.15,88735,0.0,1.0
2023-11-29,25.165,25.28,25.1308,25.2,67943,25.165,25.28,25.1308,25.2,67943,0.0,1.0
2023-11-30,25.2147,25.22,25.11,25.159,48881,25.2147,25.22,25.11,25.159,48881,0.0,1.0
2023-12-01,25.32,25.345,25.15,25.3,130097,25.32,25.345,25.15,25.3,130097,0.0,1.0
2023-12-04,25.2475,25.26,25.13,25.2097,41107,25.2475,25.26,25.13,25.2097,41107,0.0,1.0
2023-12-05,25.2484,25.29,25.2,25.2,57807,25.2484,25.29,25.2,25.2,57807,0.0,1.0
2023-12-06,25.19,25.275,25.13,25.25,250525,25.19,25.275,25.13,25.25,250525,0.0,1.0
2023-12-07,25.25,25.315,25.2,25.26,20827,25.25,25.315,25.2,25.26,20827,0.0,1.0
2023-12-08,25.36,25.39,25.25,25.32,35891,25.36,25.39,25.25,25.32,35891,0.0,1.0
2023-12-11,25.39,25.41,25.32,25.335,111942,25.39,25.41,25.32,25.335,111942,0.0,1.0
2023-12-12,25.42,25.48,25.35,25.42,118717,25.42,25.48,25.35,25.42,118717,0.0,1.0
2023-12-13,25.62,25.675,25.44,25.48,68405,25.62,25.675,25.44,25.48,68405,0.0,1.0
2023-12-14,25.66,25.795,25.61,25.67,110567,25.66,25.795,25.61,25.67,110567,0.0,1.0
2023-12-15,25.67,25.73,25.63,25.7141,49131,25.67,25.73,25.63,25.7141,49131,0.0,1.0
2023-12-18,25.72,25.8,25.71,25.76,37531,25.72,25.8,25.71,25.76,37531,0.0,1.0
2023-12-19,25.78,25.84,25.73,25.73,74169,25.78,25.84,25.73,25.73,74169,0.0,1.0
2023-12-20,25.59,25.86,25.59,25.8425,62751,25.59,25.86,25.59,25.8425,62751,0.0,1.0
2023-12-21,25.73,25.7719,25.64,25.7,35334,25.73,25.7719,25.64,25.7,35334,0.0,1.0
2023-12-22,25.83,25.855,25.76,25.84,54746,25.83,25.855,25.76,25.84,54746,0.0,1.0
2023-12-26,25.85,25.9099,25.77,25.77,16418,25.85,25.9099,25.77,25.77,16418,0.0,1.0
2023-12-27,25.8651,26.18,25.7201,26.18,36877,25.8651,26.18,25.7201,26.18,36877,0.0,1.0
2023-12-28,25.92,25.95,25.86,25.86,53669,25.92,25.95,25.86,25.86,53669,0.0,1.0
2023-12-29,25.85,25.91,25.82,25.901,35691,25.85,25.91,25.82,25.901,35691,0.0,1.0
2024-01-02,25.7945,25.83,25.6691,25.775,24402,25.7945,25.83,25.6691,25.775,24402,0.0,1.0
2024-01-03,25.65,25.74,25.65,25.6964,29068,25.65,25.74,25.65,25.6964,29068,0.0,1.0
2024-01-04,25.6,25.74,25.6,25.685,94451,25.6,25.74,25.6,25.685,94451,0.0,1.0
2024-01-05,25.63,25.75,25.56,25.6257,46083,25.63,25.75,25.56,25.6257,46083,0.0,1.0
2024-01-08,25.86,25.86,25.71,25.73,22909,25.86,25.86,25.71,25.73,22909,0.0,1.0
2024-01-09,25.86,25.88,25.8,25.8256,34988,25.86,25.88,25.8,25.8256,34988,0.0,1.0
2024-01-10,25.94,25.94,25.78,25.86,145008,25.94,25.94,25.78,25.86,145008,0.0,1.0
2024-01-11,25.87,25.9099,25.8,25.81,31222,25.87,25.9099,25.8,25.81,31222,0.0,1.0
2024-01-12,25.9568,25.96,25.8305,25.94,36979,25.9568,25.96,25.8305,25.94,36979,0.0,1.0
2024-01-16,25.9,25.92,25.8204,25.8479,27354,25.9,25.92,25.8204,25.8479,27354,0.0,1.0
2024-01-17,25.76,25.8019,25.72,25.765,34120,25.76,25.8019,25.72,25.765,34120,0.0,1.0
2024-01-18,25.89,25.93,25.76,25.88,17913,25.89,25.93,25.76,25.88,17913,0.0,1.0
2024-01-19,26.07,26.117,25.96,25.98,10904,26.07,26.117,25.96,25.98,10904,0.0,1.0
2024-01-22,26.1,26.1771,26.1,26.155,20372,26.1,26.1771,26.1,26.155,20372,0.0,1.0
2024-01-23,26.15,26.179,26.1,26.12,29036,26.15,26.179,26.1,26.12,29036,0.0,1.0
2024-01-24,26.15,26.28,26.15,26.2,39896,26.15,26.28,26.15,26.2,39896,0.0,1.0
2024-01-25,26.28,26.28,26.17,26.17,35905,26.28,26.28,26.17,26.17,35905,0.0,1.0
2024-01-26,26.21,26.29,26.21,26.28,40704,26.21,26.29,26.21,26.28,40704,0.0,1.0
2024-01-29,26.37,26.37,26.2359,26.2501,24972,26.37,26.37,26.2359,26.2501,24972,0.0,1.0
2024-01-30,26.325,26.34,26.27,26.27,33090,26.325,26.34,26.27,26.27,33090,0.0,1.0
2024-01-31,26.15,26.33,26.11,26.33,41659,26.15,26.33,26.11,26.33,41659,0.0,1.0
2024-02-01,26.25,26.29,26.14,26.14,23704,26.25,26.29,26.14,26.14,23704,0.0,1.0
2024-02-02,26.39,26.44,26.3,26.31,23079,26.39,26.44,26.3,26.31,23079,0.0,1.0
2024-02-05,26.3921,26.4,26.3102,26.3421,11162,26.3921,26.4,26.3102,26.3421,11162,0.0,1.0
2024-02-06,26.4,26.44,26.35,26.36,27981,26.4,26.44,26.35,26.36,27981,0.0,1.0
2024-02-07,26.4922,26.56,26.44,26.4616,22005,26.4922,26.56,26.44,26.4616,22005,0.0,1.0
2024-02-08,26.5124,26.55,26.5,26.5095,14828,26.5124,26.55,26.5,26.5095,14828,0.0,1.0
2024-02-09,26.62,26.62,26.475,26.48,37718,26.62,26.62,26.475,26.48,37718,0.0,1.0
2024-02-12,26.59,26.64,26.54,26.54,1767603,26.59,26.64,26.54,26.54,1767603,0.0,1.0
2024-02-13,26.43,26.45,26.3,26.44,36895,26.43,26.45,26.3,26.44,36895,0.0,1.0
2024-02-14,26.53,26.53,26.45,26.49,25782,26.53,26.53,26.45,26.49,25782,0.0,1.0
2024-02-15,26.58,26.5999,26.534,26.555,9104,26.58,26.5999,26.534,26.555,9104,0.0,1.0
2024-02-16,26.59,26.615,26.54,26.57,5708,26.59,26.615,26.54,26.57,5708,0.0,1.0
2024-02-20,26.48,26.51,26.4771,26.49,10136,26.48,26.51,26.4771,26.49,10136,0.0,1.0
2024-02-21,26.49,26.4939,26.4,26.43,12038,26.49,26.4939,26.4,26.43,12038,0.0,1.0
2024-02-22,26.71,26.76,26.68,26.68,8067,26.71,26.76,26.68,26.68,8067,0.0,1.0
2024-02-23,26.74,26.8,26.73,26.78,99168,26.74,26.8,26.73,26.78,99168,0.0,1.0
2024-02-26,26.7295,26.7723,26.7,26.74,18593,26.7295,26.7723,26.7,26.74,18593,0.0,1.0
2024-02-27,26.7641,26.77,26.711,26.7374,12389,26.7641,26.77,26.711,26.7374,12389,0.0,1.0
2024-02-28,26.71,26.7546,26.71,26.7203,7793,26.71,26.7546,26.71,26.7203,7793,0.0,1.0
2024-02-29,26.75,26.79,26.74,26.74,70530,26.75,26.79,26.74,26.74,70530,0.0,1.0
2024-03-01,26.8919,26.9,26.77,26.77,45740,26.8919,26.9,26.77,26.77,45740,0.0,1.0
2024-03-04,26.8626,26.88,26.83,26.83,27229,26.8626,26.88,26.83,26.83,27229,0.0,1.0
2024-03-05,26.7549,26.79,26.72,26.781,9605,26.7549,26.79,26.72,26.781,9605,0.0,1.0
2024-03-06,26.8239,26.845,26.78,26.83,231113,26.8239,26.845,26.78,26.83,231113,0.0,1.0
2024-03-07,26.9114,26.92,26.89,26.895,13783,26.9114,26.92,26.89,26.895,13783,0.0,1.0
2024-03-08,26.8452,26.96,26.8399,26.935,8990,26.8452,26.96,26.8399,26.935,8990,0.0,1.0
2024-03-11,26.842,26.85,26.79,26.8,23693,26.842,26.85,26.79,26.8,23693,0.0,1.0
2024-03-12,26.9519,26.96,26.84,26.84,18080,26.9519,26.96,26.84,26.84,18080,0.0,1.0
2024-03-13,26.9418,26.98,26.93,26.9586,203561,26.9418,26.98,26.93,26.9586,203561,0.0,1.0
2024-03-14,26.9125,26.95,26.88,26.95,12045,26.9125,26.95,26.88,26.95,12045,0.0,1.0
2024-03-15,26.8541,26.8901,26.83,26.85,11477,26.8541,26.8901,26.83,26.85,11477,0.0,1.0
2024-03-18,26.9235,26.96,26.9235,26.94,17893,26.9235,26.96,26.9235,26.94,17893,0.0,1.0
2024-03-19,27.0004,27.0004,26.91,26.91,11593,27.0004,27.0004,26.91,26.91,11593,0.0,1.0
2024-03-20,27.0725,27.08,26.95,26.95,27716,27.0725,27.08,26.95,26.95,27716,0.0,1.0
2024-03-21,27.1013,27.15,27.09,27.1293,151708,27.1013,27.15,27.09,27.1293,151708,0.0,1.0
2024-03-22,27.1022,27.2,27.0902,27.12,176816,27.1022,27.2,27.0902,27.12,176816,0.0,1.0
2024-03-25,27.075,27.11,26.99,26.99,31564,27.075,27.11,26.99,26.99,31564,0.0,1.0
2024-03-26,27.0836,27.12,27.08,27.1004,25808,27.0836,27.12,27.08,27.1004,25808,0.0,1.0
2024-03-27,27.1605,27.17,27.09,27.13,23888,27.1605,27.17,27.09,27.13,23888,0.0,1.0
2024-03-28,27.13,27.19,27.13,27.13,1692014,27.13,27.19,27.13,27.13,1692014,0.0,1.0
2024-04-01,27.1673,27.74,27.14,27.74,28958,27.1673,27.74,27.14,27.74,28958,0.0,1.0
2024-04-02,27.1077,27.15,27.05,27.15,15859,27.1077,27.15,27.05,27.15,15859,0.0,1.0
2024-04-03,27.1162,27.13,27.03,27.03,15038,27.1162,27.13,27.03,27.03,15038,0.0,1.0
2024-04-04,26.9992,27.18,26.9992,27.17,15512,26.9992,27.18,26.9992,27.17,15512,0.0,1.0
2024-04-05,27.1,27.13,27.05,27.05,25968,27.1,27.13,27.05,27.05,25968,0.0,1.0
2024-04-08,27.1055,27.135,27.09,27.1207,133617,27.1055,27.135,27.09,27.1207,133617,0.0,1.0
2024-04-09,27.1063,27.1063,27.0675,27.0953,10506,27.1063,27.1063,27.0675,27.0953,10506,0.0,1.0
2024-04-10,27.0422,27.045,27.0007,27.045,6436,27.0422,27.045,27.0007,27.045,6436,0.0,1.0
2024-04-11,27.118,27.12,27.01,27.01,814,27.118,27.12,27.01,27.01,814,0.0,1.0
2024-04-12,26.9653,27.05,26.93,27.04,29070,26.9653,27.05,26.93,27.04,29070,0.0,1.0
2024-04-15,26.81,27.02,26.8,27.02,9644,26.81,27.02,26.8,27.02,9644,0.0,1.0
2024-04-16,26.79,26.85,26.79,26.79,22429,26.79,26.85,26.79,26.79,22429,0.0,1.0
2024-04-17,26.73,26.7892,26.71,26.7892,9813,26.73,26.7892,26.71,26.7892,9813,0.0,1.0
2024-04-18,26.71,26.76,26.7,26.75,10862,26.71,26.76,26.7,26.75,10862,0.0,1.0
2024-04-19,26.6043,26.69,26.6043,26.69,26260,26.6043,26.69,26.6043,26.69,26260,0.0,1.0
2024-04-22,26.7471,26.81,26.65,26.65,182133,26.7471,26.81,26.65,26.65,182133,0.0,1.0
2024-04-23,26.9118,26.9118,26.89,26.89,2739,26.9118,26.9118,26.89,26.89,2739,0.0,1.0
2024-04-24,26.935,26.935,26.87,26.87,897,26.935,26.935,26.87,26.87,897,0.0,1.0
2024-04-25,26.865,26.875,26.75,26.75,5398,26.865,26.875,26.75,26.75,5398,0.0,1.0
2024-04-26,27.0201,27.0379,26.97,26.97,11095,27.0201,27.0379,26.97,26.97,11095,0.0,1.0
2024-04-29,27.05,27.06,27.0,27.04,24198,27.05,27.06,27.0,27.04,24198,0.0,1.0
2024-04-30,26.8866,26.95,26.8866,26.93,5027,26.8866,26.95,26.8866,26.93,5027,0.0,1.0
2024-05-01,26.8343,26.998,26.79,26.8,3481,26.8343,26.998,26.79,26.8,3481,0.0,1.0
2024-05-02,26.9254,26.945,26.83,26.83,2008,26.9254,26.945,26.83,26.83,2008,0.0,1.0
2024-05-03,27.1334,27.1334,27.09,27.09,1407,27.1334,27.1334,27.09,27.09,1407,0.0,1.0
2024-05-06,27.224,27.224,27.16,27.18,6473,27.224,27.224,27.16,27.18,6473,0.0,1.0
2024-05-07,27.2615,27.28,27.26,27.26,4217,27.2615,27.28,27.26,27.26,4217,0.0,1.0
2024-05-08,27.2897,27.3,27.17,27.285,22210,27.2897,27.3,27.17,27.285,22210,0.0,1.0
2024-05-09,27.3226,27.326,27.27,27.302,7791,27.3226,27.326,27.27,27.302,7791,0.0,1.0
2024-05-10,27.3714,27.38,27.34,27.37,6492,27.3714,27.38,27.34,27.37,6492,0.0,1.0
2024-05-13,27.3797,27.3797,27.35,27.35,330,27.3797,27.3797,27.35,27.35,330,0.0,1.0
2024-05-14,27.441,27.4417,27.25,27.25,8444,27.441,27.4417,27.25,27.25,8444,0.0,1.0
2024-05-15,27.54,27.54,27.4701,27.49,16860,27.54,27.54,27.4701,27.49,16860,0.0,1.0
2024-05-16,27.5,27.555,27.5,27.551,14845,27.5,27.555,27.5,27.551,14845,0.0,1.0
2024-05-17,27.545,27.545,27.52,27.52,35343,27.545,27.545,27.52,27.52,35343,0.0,1.0
2024-05-20,27.5701,27.5701,27.55,27.565,9387,27.5701,27.5701,27.55,27.565,9387,0.0,1.0
2024-05-21,27.5922,27.5922,27.505,27.555,9844,27.5922,27.5922,27.505,27.555,9844,0.0,1.0
2024-05-22,27.5724,27.6,27.56,27.59,5525,27.5724,27.6,27.56,27.59,5525,0.0,1.0
2024-05-23,27.5258,27.6,27.5,27.58,9000,27.5258,27.6,27.5,27.58,9000,0.0,1.0
2024-05-24,27.5969,27.6,27.57,27.58,7037,27.5969,27.6,27.57,27.58,7037,0.0,1.0
2024-05-28,27.6,27.609,27.58,27.6,30398,27.6,27.609,27.58,27.6,30398,0.0,1.0
2024-05-29,27.5553,27.556,27.52,27.55,6742,27.5553,27.556,27.52,27.55,6742,0.0,1.0
2024-05-30,27.495,27.54,27.48,27.52,5232,27.495,27.54,27.48,27.52,5232,0.0,1.0
2024-05-31,27.582,27.582,27.4302,27.52,5997,27.582,27.582,27.4302,27.52,5997,0.0,1.0
2024-06-03,27.5973,27.61,27.52,27.59,20273,27.5973,27.61,27.52,27.59,20273,0.0,1.0
2024-06-04,27.6171,27.6171,27.55,27.57,11236,27.6171,27.6171,27.55,27.57,11236,0.0,1.0
2024-06-05,27.6921,27.7,27.62,27.62,10639,27.6921,27.7,27.62,27.62,10639,0.0,1.0
2024-06-06,27.685,27.7035,27.62,27.68,13518,27.685,27.7035,27.62,27.68,13518,0.0,1.0
2024-06-07,27.704,27.7221,27.69,27.7151,1140,27.704,27.7221,27.69,27.7151,1140,0.0,1.0
2024-06-10,27.72,27.7259,27.7,27.7179,4566,27.72,27.7259,27.7,27.7179,4566,0.0,1.0
2024-06-11,27.735,27.735,27.68,27.68,2523,27.735,27.735,27.68,27.68,2523,0.0,1.0
2024-06-12,27.7956,27.7997,27.76,27.7948,6745,27.7956,27.7997,27.76,27.7948,6745,0.0,1.0
2024-06-13,27.7967,27.8006,27.77,27.78,7341,27.7967,27.8006,27.77,27.78,7341,0.0,1.0
2024-06-14,27.795,27.795,27.77,27.79,8925,27.795,27.795,27.77,27.79,8925,0.0,1.0
2024-06-17,27.8248,27.8248,27.79,27.79,312,27.8248,27.8248,27.79,27.79,312,0.0,1.0
2024-06-18,27.83,27.8446,27.795,27.821,9041,27.83,27.8446,27.795,27.821,9041,0.0,1.0
2024-06-20,27.8349,27.8499,27.76,27.7776,38366,27.8349,27.8499,27.76,27.7776,38366,0.0,1.0
2024-06-21,27.84,27.8471,27.83,27.83,2410,27.84,27.8471,27.83,27.83,2410,0.0,1.0
2024-06-24,27.8543,27.87,27.8259,27.85,58320,27.8543,27.87,27.8259,27.85,58320,0.0,1.0
2024-06-25,27.88,27.88,27.86,27.8655,6971,27.88,27.88,27.86,27.8655,6971,0.0,1.0
2024-06-26,27.8799,27.8889,27.825,27.86,33960,27.8799,27.8889,27.825,27.86,33960,0.0,1.0
2024-06-27,27.89,27.89,27.835,27.8715,90914,27.89,27.89,27.835,27.8715,90914,0.0,1.0
2024-06-28,27.91,27.91,27.8803,27.8803,8590,27.91,27.91,27.8803,27.8803,8590,0.0,1.0
2024-07-01,27.913,27.915,27.88,27.8991,47488,27.913,27.915,27.88,27.8991,47488,0.0,1.0
2024-07-02,27.9348,27.935,27.9007,27.91,2903,27.9348,27.935,27.9007,27.91,2903,0.0,1.0
2024-07-03,27.95,27.9529,27.93,27.95,2046,27.95,27.9529,27.93,27.95,2046,0.0,1.0
2024-07-05,27.95,27.98,27.93,27.95,9952,27.95,27.98,27.93,27.95,9952,0.0,1.0
2024-07-08,27.98,27.9822,27.955,27.9671,1701,27.98,27.9822,27.955,27.9671,1701,0.0,1.0
2024-07-09,27.9702,28.01,27.95,27.985,13487,27.9702,28.01,27.95,27.985,13487,0.0,1.0
2024-07-10,27.9777,27.99,27.9601,27.97,2464,27.9777,27.99,27.9601,27.97,2464,0.0,1.0
2024-07-11,28.01,28.01,27.9503,27.96,5532,28.01,28.01,27.9503,27.96,5532,0.0,1.0
2024-07-12,27.9969,28.0499,27.9701,28.01,33934,27.9969,28.0499,27.9701,28.01,33934,0.0,1.0
2024-07-15,28.0147,28.05,27.9817,28.04,3735,28.0147,28.05,27.9817,28.04,3735,0.0,1.0
2024-07-16,28.04,28.05,27.9801,28.015,38586,28.04,28.05,27.9801,28.015,38586,0.0,1.0
2024-07-17,28.0098,28.05,27.965,28.01,25448,28.0098,28.05,27.965,28.01,25448,0.0,1.0
2024-07-18,28.0149,28.18,27.9701,28.18,22360,28.0149,28.18,27.9701,28.18,22360,0.0,1.0
2024-07-19,28.0399,28.08,28.012,28.012,578,28.0399,28.08,28.012,28.012,578,0.0,1.0
2024-07-22,28.0191,28.1099,28.005,28.1099,882,28.0191,28.1099,28.005,28.1099,882,0.0,1.0
2024-07-23,28.0445,28.05,28.0445,28.05,988,28.0445,28.05,28.0445,28.05,988,0.0,1.0
2024-07-24,28.0,28.042,27.99,28.042,15861,28.0,28.042,27.99,28.042,15861,0.0,1.0
2024-07-25,28.0333,28.035,28.02,28.02,1460,28.0333,28.035,28.02,28.02,1460,0.0,1.0
2024-07-26,28.0601,28.0899,28.0492,28.05,7857,28.0601,28.0899,28.0492,28.05,7857,0.0,1.0
2024-07-29,28.0895,28.13,28.06,28.1055,13212,28.0895,28.13,28.06,28.1055,13212,0.0,1.0
2024-07-30,28.0991,28.11,28.07,28.1,16943,28.0991,28.11,28.07,28.1,16943,0.0,1.0
2024-07-31,28.075,28.13,28.06,28.1,1192728,28.075,28.13,28.06,28.1,1192728,0.0,1.0
2024-08-01,27.9389,28.22,27.8318,28.15,6528123,27.9389,28.22,27.8318,28.15,6528123,0.0,1.0
2024-08-02,27.6951,27.8605,27.5813,27.86,153474,27.6951,27.8605,27.5813,27.86,153474,0.0,1.0
2024-08-05,27.32,27.48,26.95,27.12,177524,27.32,27.48,26.95,27.12,177524,0.0,1.0
2024-08-06,27.5,27.66,27.34,27.42,65855,27.5,27.66,27.34,27.42,65855,0.0,1.0
2024-08-07,27.3577,27.7,27.3577,27.68,80000,27.3577,27.7,27.3577,27.68,80000,0.0,1.0
2024-08-08,27.6417,27.69,27.5237,27.53,71007,27.6417,27.69,27.5237,27.53,71007,0.0,1.0
2024-08-09,27.73,27.7799,27.646,27.69,147183,27.73,27.7799,27.646,27.69,147183,0.0,1.0
2024-08-12,27.78,27.87,27.7107,27.81,124408,27.78,27.87,27.7107,27.81,124408,0.0,1.0
2024-08-13,27.98,27.99,27.86,27.87,70913,27.98,27.99,27.86,27.87,70913,0.0,1.0
2024-08-14,28.06,28.07,27.92,28.05,107625,28.06,28.07,27.92,28.05,107625,0.0,1.0
2024-08-15,28.21,28.27,28.149,28.27,77610,28.21,28.27,28.149,28.27,77610,0.0,1.0
2024-08-16,28.28,28.3182,28.19,28.22,56365,28.28,28.3182,28.19,28.22,56365,0.0,1.0
2024-08-19,28.34,28.38,28.22,28.22,73278,28.34,28.38,28.22,28.22,73278,0.0,1.0
2024-08-20,28.37,28.4397,28.31,28.39,91186,28.37,28.4397,28.31,28.39,91186,0.0,1.0
2024-08-21,28.418,28.43,28.3301,28.4,57577,28.418,28.43,28.3301,28.4,57577,0.0,1.0
2024-08-22,28.29,28.43,28.25,28.43,292500,28.29,28.43,28.25,28.43,292500,0.0,1.0
2024-08-23,28.4582,28.47,28.36,28.36,47715,28.4582,28.47,28.36,28.36,47715,0.0,1.0
2024-08-26,28.4,28.5,28.3872,28.5,62874,28.4,28.5,28.3872,28.5,62874,0.0,1.0
2024-08-27,28.4348,28.48,28.3508,28.41,73926,28.4348,28.48,28.3508,28.41,73926,0.0,1.0
2024-08-28,28.3791,28.43,28.3,28.43,73730,28.3791,28.43,28.3,28.43,73730,0.0,1.0
2024-08-29,28.3801,28.52,28.36,28.4,28768,28.3801,28.52,28.36,28.4,28768,0.0,1.0
2024-08-30,28.5172,28.53,28.35,28.4599,43368,28.5172,28.53,28.35,28.4599,43368,0.0,1.0
2024-09-03,28.2184,28.4402,28.2184,28.43,324181,28.2184,28.4402,28.2184,28.43,324181,0.0,1.0
2024-09-04,28.2626,28.3,28.2047,28.28,32065,28.2626,28.3,28.2047,28.28,32065,0.0,1.0
2024-09-05,28.235,28.3299,28.17,28.28,34492,28.235,28.3299,28.17,28.28,34492,0.0,1.0
2024-09-06,28.0076,28.197,27.9957,28.197,31618,28.0076,28.197,27.9957,28.197,31618,0.0,1.0
2024-09-09,28.1466,28.19,28.0701,28.09,49040,28.1466,28.19,28.0701,28.09,49040,0.0,1.0
2024-09-10,28.215,28.25,28.1,28.16,39172,28.215,28.25,28.1,28.16,39172,0.0,1.0
2024-09-11,28.37,28.39,28.0159,28.03,33960,28.37,28.39,28.0159,28.03,33960,0.0,1.0
2024-09-12,28.467,28.48,28.3,28.3,55845,28.467,28.48,28.3,28.3,55845,0.0,1.0
2024-09-13,28.5,28.57,28.44,28.44,40384,28.5,28.57,28.44,28.44,40384,0.0,1.0
2024-09-16,28.5399,28.57,28.48,28.5,37416,28.5399,28.57,28.48,28.5,37416,0.0,1.0
2024-09-17,28.54,28.64,28.4801,28.56,13001,28.54,28.64,28.4801,28.56,13001,0.0,1.0
2024-09-18,28.5048,28.6396,28.4973,28.5059,29785,28.5048,28.6396,28.4973,28.5059,29785,0.0,1.0
2024-09-19,28.7271,28.77,28.6901,28.755,20980,28.7271,28.77,28.6901,28.755,20980,0.0,1.0
2024-09-20,28.72,28.7609,28.6229,28.75,37028,28.72,28.7609,28.6229,28.75,37028,0.0,1.0
2024-09-23,28.7438,28.79,28.71,28.75,25943,28.7438,28.79,28.71,28.75,25943,0.0,1.0
2024-09-24,28.7706,28.81,28.64,28.69,44711,28.7706,28.81,28.64,28.69,44711,0.0,1.0
2024-09-25,28.7574,28.81,28.73,28.75,34948,28.7574,28.81,28.73,28.75,34948,0.0,1.0
2024-09-26,28.79,28.85,28.7567,28.79,42678,28.79,28.85,28.7567,28.79,42678,0.0,1.0
2024-09-27,28.8135,28.89,28.79,28.8507,61619,28.8135,28.89,28.79,28.8507,61619,0.0,1.0
2024-09-30,28.8441,28.8441,28.7606,28.7657,27173,28.8441,28.8441,28.7606,28.7657,27173,0.0,1.0
2024-10-01,28.7364,28.81,28.6625,28.81,29107,28.7364,28.81,28.6625,28.81,29107,0.0,1.0
2024-10-02,28.78,28.78,28.71,28.72,85392,28.78,28.78,28.71,28.72,85392,0.0,1.0
2024-10-03,28.7114,28.7409,28.6546,28.68,104591,28.7114,28.7409,28.6546,28.68,104591,0.0,1.0
2024-10-04,28.8075,28.84,28.71,28.76,29017,28.8075,28.84,28.71,28.76,29017,0.0,1.0
2024-10-07,28.66,28.8,28.66,28.72,27231,28.66,28.8,28.66,28.72,27231,0.0,1.0
2024-10-08,28.78,28.8211,28.73,28.7523,55725,28.78,28.8211,28.73,28.7523,55725,0.0,1.0
2024-10-09,28.875,28.88,28.69,28.69,1245160,28.875,28.88,28.69,28.69,1245160,0.0,1.0
2024-10-10,28.8478,28.86,28.7937,28.845,15834,28.8478,28.86,28.7937,28.845,15834,0.0,1.0
2024-10-11,28.9143,28.93,28.8608,28.8608,12274,28.9143,28.93,28.8608,28.8608,12274,0.0,1.0
2024-10-14,28.97,29.0247,28.97,28.97,16817,28.97,29.0247,28.97,28.97,16817,0.0,1.0
2024-10-15,28.9,28.9889,28.89,28.9532,63126,28.9,28.9889,28.89,28.9532,63126,0.0,1.0
2024-10-16,29.01,29.0217,28.84,28.928,27502,29.01,29.0217,28.84,28.928,27502,0.0,1.0
2024-10-17,28.9628,29.04,28.96,29.0,25873,28.9628,29.04,28.96,29.0,25873,0.0,1.0
2024-10-18,29.0432,29.0526,28.9905,29.0,22637,29.0432,29.0526,28.9905,29.0,22637,0.0,1.0
2024-10-21,29.015,29.05,28.96,29.02,23093,29.015,29.05,28.96,29.02,23093,0.0,1.0
2024-10-22,29.0386,29.0599,28.95,28.95,55870,29.0386,29.0599,28.95,28.95,55870,0.0,1.0
2024-10-23,28.9298,28.995,28.88,28.98,281245,28.9298,28.995,28.88,28.98,281245,0.0,1.0
2024-10-24,28.954,28.97,28.91,28.96,23766,28.954,28.97,28.91,28.96,23766,0.0,1.0
2024-10-25,28.93,29.1,28.93,29.08,27511,28.93,29.1,28.93,29.08,27511,0.0,1.0
2024-10-28,28.98,29.0499,28.92,28.92,37804,28.98,29.0499,28.92,28.92,37804,0.0,1.0
2024-10-29,29.0,29.0484,28.63,28.63,24441,29.0,29.0484,28.63,28.63,24441,0.0,1.0
2024-10-30,28.94,29.07,28.94,29.04,32351,28.94,29.07,28.94,29.04,32351,0.0,1.0
2024-10-31,28.72,28.83,28.72,28.7601,22830,28.72,28.83,28.72,28.7601,22830,0.0,1.0
2024-11-01,28.84,28.8799,28.76,28.86,22972,28.84,28.8799,28.76,28.86,22972,0.0,1.0
2024-11-04,28.76,28.86,28.74,28.78,33595,28.76,28.86,28.74,28.78,33595,0.0,1.0
2024-11-05,28.88,28.9499,28.81,28.83,39752,28.88,28.9499,28.81,28.83,39752,0.0,1.0
2024-11-06,29.15,29.96,29.09,29.96,39538,29.15,29.96,29.09,29.96,39538,0.0,1.0
2024-11-07,29.23,29.3023,29.2,29.2,39084,29.23,29.3023,29.2,29.2,39084,0.0,1.0
2024-11-08,29.27,29.3123,29.26,29.2701,54574,29.27,29.3123,29.26,29.2701,54574,0.0,1.0
2024-11-11,29.32,29.3299,29.27,29.29,18236,29.32,29.3299,29.27,29.29,18236,0.0,1.0
2024-11-12,29.29,29.31,29.2204,29.2919,26573,29.29,29.31,29.2204,29.2919,26573,0.0,1.0
2024-11-13,29.29,29.3602,29.26,29.26,60946,29.29,29.3602,29.26,29.26,60946,0.0,1.0
2024-11-14,29.24,29.3199,29.24,29.31,23728,29.24,29.3199,29.24,29.31,23728,0.0,1.0
2024-11-15,29.09,29.1991,29.0811,29.1991,62012,29.09,29.1991,29.0811,29.1991,62012,0.0,1.0
2024-11-18,29.13,29.2083,29.13,29.1476,28645,29.13,29.2083,29.13,29.1476,28645,0.0,1.0
2024-11-19,29.194,29.22,29.09,29.09,21474,29.194,29.22,29.09,29.09,21474,0.0,1.0
2024-11-20,29.1785,29.29,29.0738,29.16,37071,29.1785,29.29,29.0738,29.16,37071,0.0,1.0
2024-11-21,29.21,29.27,29.02,29.23,37156,29.21,29.27,29.02,29.23,37156,0.0,1.0
2024-11-22,29.27,29.3113,29.21,29.21,25911,29.27,29.3113,29.21,29.21,25911,0.0,1.0
2024-11-25,29.3345,29.38,29.2928,29.33,25184,29.3345,29.38,29.2928,29.33,25184,0.0,1.0
2024-11-26,29.37,29.42,29.34,29.34,31266,29.37,29.42,29.34,29.34,31266,0.0,1.0
2024-11-27,29.34,29.43,29.331,29.42,38117,29.34,29.43,29.331,29.42,38117,0.0,1.0
2024-11-29,29.448,29.459,29.03,29.03,8757,29.448,29.459,29.03,29.03,8757,0.0,1.0
2024-12-02,29.43,29.4917,29.42,29.42,3934313,29.43,29.4917,29.42,29.42,3934313,0.0,1.0
2024-12-03,29.53,29.53,29.4205,29.5,13726,29.53,29.53,29.4205,29.5,13726,0.0,1.0
2024-12-04,29.53,29.54,29.48,29.48,37228,29.53,29.54,29.48,29.48,37228,0.0,1.0
2024-12-05,29.46,29.54,29.45,29.45,31226,29.46,29.54,29.45,29.45,31226,0.0,1.0
2024-12-06,29.56,29.5608,29.49,29.49,12659,29.56,29.5608,29.49,29.49,12659,0.0,1.0
2024-12-09,29.5,29.5494,29.44,29.5138,13202,29.5,29.5494,29.44,29.5138,13202,0.0,1.0
2024-12-10,29.43,29.55,29.43,29.49,18327,29.43,29.55,29.43,29.49,18327,0.0,1.0
2024-12-11,29.49,29.5794,29.4881,29.5128,20172,29.49,29.5794,29.4881,29.5128,20172,0.0,1.0
2024-12-12,29.45,29.55,29.4,29.4,12763,29.45,29.55,29.4,29.4,12763,0.0,1.0
2024-12-13,29.45,29.5191,29.4402,29.48,11699,29.45,29.5191,29.4402,29.48,11699,0.0,1.0
2024-12-16,29.511,29.56,29.4901,29.5089,7530,29.511,29.56,29.4901,29.5089,7530,0.0,1.0
2024-12-17,29.51,29.5398,29.4401,29.46,29178,29.51,29.5398,29.4401,29.46,29178,0.0,1.0
2024-12-18,29.11,29.55,29.11,29.44,17588,29.11,29.55,29.11,29.44,17588,0.0,1.0
2024-12-19,29.12,29.31,29.12,29.3,51560,29.12,29.31,29.12,29.3,51560,0.0,1.0
2024-12-20,29.28,29.4027,29.06,29.06,29225,29.28,29.4027,29.06,29.06,29225,0.0,1.0
2024-12-23,29.37,29.39,29.2,29.2,13395,29.37,29.39,29.2,29.2,13395,0.0,1.0
2024-12-24,29.5084,29.5092,29.427,29.427,3937,29.5084,29.5092,29.427,29.427,3937,0.0,1.0
2024-12-26,29.56,29.56,29.49,29.5327,30191,29.56,29.56,29.49,29.5327,30191,0.0,1.0
2024-12-27,29.4,29.44,29.34,29.4,13220,29.4,29.44,29.34,29.4,13220,0.0,1.0
2024-12-30,29.3137,29.37,29.2131,29.24,20639,29.3137,29.37,29.2131,29.24,20639,0.0,1.0
2024-12-31,29.26,29.33,29.24,29.33,4258046,29.26,29.33,29.24,29.33,4258046,0.0,1.0
2025-01-02,29.28,29.39,29.181,29.39,8437,29.28,29.39,29.181,29.39,8437,0.0,1.0
2025-01-03,29.39,29.4273,29.3439,29.3439,2470,29.39,29.4273,29.3439,29.3439,2470,0.0,1.0
2025-01-06,29.47,29.5039,29.4501,29.5039,4106,29.47,29.5039,29.4501,29.5039,4106,0.0,1.0
2025-01-07,29.3397,29.44,29.3397,29.44,5969,29.3397,29.44,29.3397,29.44,5969,0.0,1.0
2025-01-08,29.4,29.4,29.05,29.31,4745,29.4,29.4,29.05,29.31,4745,0.0,1.0
2025-01-10,29.1847,29.26,29.13,29.26,7301,29.1847,29.26,29.13,29.26,7301,0.0,1.0
2025-01-13,29.2,29.215,28.88,29.145,4095,29.2,29.215,28.88,29.145,4095,0.0,1.0
2025-01-14,29.224,29.27,29.15,29.23,9648,29.224,29.27,29.15,29.23,9648,0.0,1.0
2025-01-15,29.4846,29.4846,29.47,29.4781,1204,29.4846,29.4846,29.47,29.4781,1204,0.0,1.0
2025-01-16,29.475,29.495,29.44,29.495,3026,29.475,29.495,29.44,29.495,3026,0.0,1.0
2025-01-17,29.553,29.5839,29.553,29.58,1514,29.553,29.5839,29.553,29.58,1514,0.0,1.0
2025-01-21,29.64,29.66,29.3,29.3,3944,29.64,29.66,29.3,29.3,3944,0.0,1.0
2025-01-22,29.7,29.7215,29.575,29.575,3542,29.7,29.7215,29.575,29.575,3542,0.0,1.0
2025-01-23,29.74,29.76,29.6906,29.76,4522,29.74,29.76,29.6906,29.76,4522,0.0,1.0
2025-01-24,29.7313,29.76,29.721,29.7318,922,29.7313,29.76,29.721,29.7318,922,0.0,1.0
2025-01-27,29.5993,29.61,29.56,29.6,6107,29.5993,29.61,29.56,29.6,6107,0.0,1.0
2025-01-28,29.7,29.7,29.6,29.6,7476,29.7,29.7,29.6,29.6,7476,0.0,1.0
2025-01-29,29.6532,29.68,29.61,29.68,3770,29.6532,29.68,29.61,29.68,3770,0.0,1.0
2025-01-30,29.4739,29.7301,29.4739,29.66,40600,29.4739,29.7301,29.4739,29.66,40600,0.0,1.0
2025-01-31,29.6623,29.785,29.6623,29.785,3943,29.6623,29.785,29.6623,29.785,3943,0.0,1.0
2025-02-03,29.6051,29.62,29.45,29.4801,15120,29.6051,29.62,29.45,29.4801,15120,0.0,1.0
2025-02-04,29.6832,29.6832,29.63,29.65,1939,29.6832,29.6832,29.63,29.65,1939,0.0,1.0
2025-02-05,29.7105,29.7199,29.65,29.68,7213,29.7105,29.7199,29.65,29.68,7213,0.0,1.0
2025-02-06,29.7453,29.75,29.71,29.74,7308,29.7453,29.75,29.71,29.74,7308,0.0,1.0
2025-02-07,29.6851,29.715,29.68,29.715,2755,29.6851,29.715,29.68,29.715,2755,0.0,1.0
2025-02-10,29.7485,29.75,29.73,29.73,14502,29.7485,29.75,29.73,29.73,14502,0.0,1.0
2025-02-11,29.7407,29.755,29.72,29.73,5285,29.7407,29.755,29.72,29.73,5285,0.0,1.0
2025-02-12,29.7107,29.73,29.701,29.72,2282,29.7107,29.73,29.701,29.72,2282,0.0,1.0
2025-02-13,29.8201,29.8201,29.68,29.68,4839,29.8201,29.8201,29.68,29.68,4839,0.0,1.0
2025-02-14,29.8344,29.84,29.83,29.84,2769,29.8344,29.84,29.83,29.84,2769,0.0,1.0
2025-02-18,29.8508,29.8888,29.75,29.75,13191,29.8508,29.8888,29.75,29.75,13191,0.0,1.0
2025-02-19,29.8972,29.905,29.86,29.861,15040,29.8972,29.905,29.86,29.861,15040,0.0,1.0
2025-02-20,29.865,29.8799,29.8,29.81,8224,29.865,29.8799,29.8,29.81,8224,0.0,1.0
2025-02-21,29.7154,29.835,29.68,29.8259,14846,29.7154,29.835,29.68,29.8259,14846,0.0,1.0
2025-02-24,29.64,29.73,28.6901,29.666,5687,29.64,29.73,28.6901,29.666,5687,0.0,1.0
2025-02-25,29.6102,29.65,29.57,29.57,8616,29.6102,29.65,29.57,29.57,8616,0.0,1.0
2025-02-26,29.625,29.68,29.54,29.54,3942,29.625,29.68,29.54,29.54,3942,0.0,1.0
2025-02-27,29.3894,29.62,29.381,29.62,5230,29.3894,29.62,29.381,29.62,5230,0.0,1.0
2025-02-28,29.6,29.6,29.36,29.36,18652,29.6,29.6,29.36,29.36,18652,0.0,1.0
2025-03-03,29.3626,29.59,29.34,29.55,8357,29.3626,29.59,29.34,29.55,8357,0.0,1.0
2025-03-04,29.2317,29.403,29.1,29.2397,54253,29.2317,29.403,29.1,29.2397,54253,0.0,1.0
2025-03-05,29.3784,29.45,29.14,29.24,13324,29.3784,29.45,29.14,29.24,13324,0.0,1.0
2025-03-06,29.1266,29.34,29.08,29.29,3359,29.1266,29.34,29.08,29.29,3359,0.0,1.0
2025-03-07,29.2189,29.22,29.09,29.16,4559,29.2189,29.22,29.09,29.16,4559,0.0,1.0
2025-03-10,28.843,29.06,28.77,29.06,6734,28.843,29.06,28.77,29.06,6734,0.0,1.0
2025-03-11,28.7476,28.84,28.61,28.8,11537,28.7476,28.84,28.61,28.8,11537,0.0,1.0
2025-03-12,28.7999,28.9,28.73,28.73,7740,28.7999,28.9,28.73,28.73,7740,0.0,1.0
2025-03-13,28.5961,28.69,28.5961,28.6587,7674,28.5961,28.69,28.5961,28.6587,7674,0.0,1.0
2025-03-14,28.9082,28.9082,28.77,28.77,4365,28.9082,28.9082,28.77,28.77,4365,0.0,1.0
2025-03-17,29.0065,29.0501,28.94,28.94,1575,29.0065,29.0501,28.94,28.94,1575,0.0,1.0
2025-03-18,28.8382,28.92,28.815,28.92,3982,28.8382,28.92,28.815,28.92,3982,0.0,1.0
2025-03-19,29.0161,29.0475,28.87,28.87,6003,29.0161,29.0475,28.87,28.87,6003,0.0,1.0
2025-03-20,28.9491,29.0717,28.88,28.88,10160,28.9491,29.0717,28.88,28.88,10160,0.0,1.0
2025-03-21,28.98,28.98,28.87,28.87,3169,28.98,28.98,28.87,28.87,3169,0.0,1.0
2025-03-24,29.2884,29.29,29.201,29.23,5969,29.2884,29.29,29.201,29.23,5969,0.0,1.0
2025-03-25,29.2909,29.32,29.24,29.28,13929,29.2909,29.32,29.24,29.28,13929,0.0,1.0
2025-03-26,29.1278,29.1278,29.06,29.1,2696,29.1278,29.1278,29.06,29.1,2696,0.0,1.0
2025-03-27,29.0634,29.13,29.06,29.091,4009,29.0634,29.13,29.06,29.091,4009,0.0,1.0
2025-03-28,28.7779,28.82,28.7507,28.82,11439,28.7779,28.82,28.7507,28.82,11439,0.0,1.0
2025-03-31,28.82,28.88,28.58,28.66,15223,28.82,28.88,28.58,28.66,15223,0.0,1.0
2025-04-01,28.9494,28.9668,28.78,28.78,8625,28.9494,28.9668,28.78,28.78,8625,0.0,1.0
2025-04-02,29.0479,29.0479,28.88,28.88,3818,29.0479,29.0479,28.88,28.88,3818,0.0,1.0
2025-04-03,28.3205,28.5679,28.29,28.55,2165715,28.3205,28.5679,28.29,28.55,2165715,0.0,1.0
2025-04-04,27.5414,27.89,27.5414,27.84,58390,27.5414,27.89,27.5414,27.84,58390,0.0,1.0
2025-04-07,27.4837,28.14,26.17,27.31,21581,27.4837,28.14,26.17,27.31,21581,0.0,1.0
2025-04-08,27.2795,28.0178,27.27,27.88,8355,27.2795,28.0178,27.27,27.88,8355,0.0,1.0
2025-04-09,28.37,28.5138,27.2785,27.43,442539,28.37,28.5138,27.2785,27.43,442539,0.0,1.0
2025-04-10,27.9586,28.11,27.67,28.0,42480,27.9586,28.11,27.67,28.0,42480,0.0,1.0
2025-04-11,28.2634,28.3,27.87,28.12,28181,28.2634,28.3,27.87,28.12,28181,0.0,1.0
2025-04-14,28.41,29.0,28.28,28.31,21104,28.41,29.0,28.28,28.31,21104,0.0,1.0
2025-04-15,28.358,28.49,28.3538,28.49,12948,28.358,28.49,28.3538,28.49,12948,0.0,1.0
2025-04-16,28.0465,28.27,27.945,28.27,9589,28.0465,28.27,27.945,28.27,9589,0.0,1.0
2025-04-17,28.065,28.19,27.98,28.19,5525,28.065,28.19,27.98,28.19,5525,0.0,1.0
2025-04-21,27.7981,27.86,27.67,27.86,9017,27.7981,27.86,27.67,27.86,9017,0.0,1.0
2025-04-22,28.1011,28.1694,27.9501,27.9725,7750,28.1011,28.1694,27.9501,27.9725,7750,0.0,1.0
2025-04-23,28.3364,28.62,28.2412,28.5899,33623,28.3364,28.62,28.2412,28.5899,33623,0.0,1.0
2025-04-24,28.5798,28.61,28.37,28.37,6090,28.5798,28.61,28.37,28.37,6090,0.0,1.0
2025-04-25,28.6732,28.7078,28.535,28.5687,3331,28.6732,28.7078,28.535,28.5687,3331,0.0,1.0
2025-04-28,28.7087,28.7099,28.54,28.67,10160,28.7087,28.7099,28.54,28.67,10160,0.0,1.0
2025-04-29,28.754,28.84,28.645,28.645,27716,28.754,28.84,28.645,28.645,27716,0.0,1.0
2025-04-30,28.8362,28.8362,28.46,28.539,7477,28.8362,28.8362,28.46,28.539,7477,0.0,1.0
2025-05-01,28.9354,29.0,28.9,28.9,1664547,28.9354,29.0,28.9,28.9,1664547,0.0,1.0
2025-05-02,29.15,29.15,29.1,29.14,2098,29.15,29.15,29.1,29.14,2098,0.0,1.0
2025-05-05,29.045,29.1385,28.98,28.98,1635,29.045,29.1385,28.98,28.98,1635,0.0,1.0
2025-05-06,28.929,28.96,28.9101,28.95,3139,28.929,28.96,28.9101,28.95,3139,0.0,1.0
2025-05-07,28.9706,29.0372,28.82,28.95,1811,28.9706,29.0372,28.82,28.95,1811,0.0,1.0
2025-05-08,29.0624,29.21,28.99,29.04,1142,29.0624,29.21,28.99,29.04,1142,0.0,1.0
2025-05-09,29.02,29.05,28.801,28.82,21216,29.02,29.05,28.801,28.82,21216,0.0,1.0
2025-05-12,29.5399,29.65,29.39,29.65,1851,29.5399,29.65,29.39,29.65,1851,0.0,1.0
2025-05-13,29.6915,29.7,29.59,29.59,1199,29.6915,29.7,29.59,29.59,1199,0.0,1.0
2025-05-14,29.7059,29.77,29.65,29.77,2299,29.7059,29.77,29.65,29.77,2299,0.0,1.0
2025-05-15,29.73,29.83,29.61,29.61,17949,29.73,29.83,29.61,29.61,17949,0.0,1.0
2025-05-16,29.884,29.884,29.884,29.884,174,29.884,29.884,29.884,29.884,174,0.0,1.0
2025-05-19,29.9022,29.9022,29.85,29.892,3114,29.9022,29.9022,29.85,29.892,3114,0.0,1.0
2025-05-20,29.8501,29.8927,29.79,29.83,3270,29.8501,29.8927,29.79,29.83,3270,0.0,1.0
2025-05-21,29.6047,29.815,29.6047,29.75,9480,29.6047,29.815,29.6047,29.75,9480,0.0,1.0
2025-05-22,29.6011,29.66,29.5878,29.66,916,29.6011,29.66,29.5878,29.66,916,0.0,1.0
2025-05-23,29.4848,29.545,29.4848,29.52,863,29.4848,29.545,29.4848,29.52,863,0.0,1.0
2025-05-27,29.8065,29.8065,29.684,29.684,431,29.8065,29.8065,29.684,29.684,431,0.0,1.0
2025-05-28,29.7302,29.89,29.7302,29.89,737,29.7302,29.89,29.7302,29.89,737,0.0,1.0
2025-05-29,29.7909,29.7909,29.725,29.751,3807,29.7909,29.7909,29.725,29.751,3807,0.0,1.0
2025-05-30,29.8294,29.8294,29.7,29.7,718,29.8294,29.8294,29.7,29.7,718,0.0,1.0
2025-06-02,29.8826,29.8927,29.691,29.691,6548,29.8826,29.8927,29.691,29.691,6548,0.0,1.0
2025-06-03,29.988,29.988,29.88,29.88,1062,29.988,29.988,29.88,29.88,1062,0.0,1.0
2025-06-04,29.9911,30.03,29.99,29.99,5624,29.9911,30.03,29.99,29.99,5624,0.0,1.0
2025-06-05,29.8975,30.11,29.8975,29.975,11816,29.8975,30.11,29.8975,29.975,11816,0.0,1.0
2025-06-06,30.0994,30.0994,30.01,30.09,17663,30.0994,30.0994,30.01,30.09,17663,0.0,1.0
2025-06-09,30.1135,30.16,30.1,30.16,7272,30.1135,30.16,30.1,30.16,7272,0.0,1.0
2025-06-10,30.1962,30.1962,30.1962,30.1962,222,30.1962,30.1962,30.1962,30.1962,222,0.0,1.0
2025-06-11,30.1588,30.2001,30.1588,30.2001,54362,30.1588,30.2001,30.1588,30.2001,54362,0.0,1.0
2025-06-12,30.2201,30.222,30.2,30.222,558,30.2201,30.222,30.2,30.222,558,0.0,1.0
2025-06-13,30.0171,30.1751,30.0171,30.04,2087,30.0171,30.1751,30.0171,30.04,2087,0.0,1.0
2025-06-16,30.2146,30.22,30.16,30.16,944,30.2146,30.22,30.16,30.16,944,0.0,1.0
2025-06-17,30.0718,30.175,30.05,30.1623,1989,30.0718,30.175,30.05,30.1623,1989,0.0,1.0
2025-06-18,30.084,30.17,30.04,30.0976,10925,30.084,30.17,30.04,30.0976,10925,0.0,1.0
2025-06-20,30.0409,30.13,30.0409,30.13,537,30.0409,30.13,30.0409,30.13,537,0.0,1.0
2025-06-23,30.2258,30.2258,30.03,30.04,28561,30.2258,30.2258,30.03,30.04,28561,0.0,1.0
2025-06-24,30.4339,30.4355,30.37,30.37,5385,30.4339,30.4355,30.37,30.37,5385,0.0,1.0
2025-06-25,30.4333,30.4333,30.4,30.4,2525,30.4333,30.4333,30.4,30.4,2525,0.0,1.0
2025-06-26,30.5377,30.61,30.52,30.5503,41028,30.5377,30.61,30.52,30.5503,41028,0.0,1.0
2025-06-27,30.6184,30.666,30.58,30.6,1083,30.6184,30.666,30.58,30.6,1083,0.0,1.0
2025-06-30,30.6816,30.74,30.63,30.63,5187,30.6816,30.74,30.63,30.63,5187,0.0,1.0
2025-07-01,30.6732,30.71,30.62,30.63,7595,30.6732,30.71,30.62,30.63,7595,0.0,1.0
2025-07-02,30.729,30.74,30.65,30.65,7550,30.729,30.74,30.65,30.65,7550,0.0,1.0
2025-07-03,30.83,30.87,30.68,30.77,6228,30.83,30.87,30.68,30.77,6228,0.0,1.0
2025-07-07,30.7434,30.77,30.63,30.63,1950,30.7434,30.77,30.63,30.63,1950,0.0,1.0
2025-07-08,30.7845,30.79,30.73,30.75,4007,30.7845,30.79,30.73,30.75,4007,0.0,1.0
2025-07-09,30.8685,30.8685,30.8,30.8,723,30.8685,30.8685,30.8,30.8,723,0.0,1.0
2025-07-10,30.9105,30.9105,30.84,30.84,4317,30.9105,30.9105,30.84,30.84,4317,0.0,1.0
2025-07-11,30.9036,30.9036,30.87,30.87,168,30.9036,30.9036,30.87,30.87,168,0.0,1.0
2025-07-14,30.8914,30.8969,30.86,30.86,1602,30.8914,30.8969,30.86,30.86,1602,0.0,1.0
2025-07-15,30.9035,30.91,30.89,30.91,3785,30.9035,30.91,30.89,30.91,3785,0.0,1.0
2025-07-16,30.9,30.9,30.86,30.87,3111,30.9,30.9,30.86,30.87,3111,0.0,1.0
2025-07-17,30.9937,30.9937,30.94,30.9514,2466,30.9937,30.9937,30.94,30.9514,2466,0.0,1.0
2025-07-18,30.975,31.01,30.96,31.01,4866,30.975,31.01,30.96,31.01,4866,0.0,1.0
2025-07-21,31.0416,31.0416,31.0111,31.0111,874,31.0416,31.0416,31.0111,31.0111,874,0.0,1.0
2025-07-22,31.0398,31.04,31.0,31.01,2401,31.0398,31.04,31.0,31.01,2401,0.0,1.0
2025-07-23,31.0974,31.1,28.5,31.04,7156,31.0974,31.1,28.5,31.04,7156,0.0,1.0
2025-07-24,31.1097,31.15,30.97,31.105,2243,31.1097,31.15,30.97,31.105,2243,0.0,1.0
2025-07-25,31.1301,31.1301,31.09,31.1178,536,31.1301,31.1301,31.09,31.1178,536,0.0,1.0
2025-07-28,31.1288,31.15,31.0902,31.1,2543,31.1288,31.15,31.0902,31.1,2543,0.0,1.0
2025-07-29,31.136,31.1675,31.1,31.15,8200,31.136,31.1675,31.1,31.15,8200,0.0,1.0
2025-07-30,31.1356,31.27,31.1,31.27,40392,31.1356,31.27,31.1,31.27,40392,0.0,1.0
2025-07-31,31.1662,31.4562,31.09,31.17,120985,31.1662,31.4562,31.09,31.17,120985,0.0,1.0
2025-08-01,30.9861,32.61,30.91,32.61,907640,30.9861,32.61,30.91,32.61,907640,0.0,1.0
2025-08-04,31.1764,31.24,31.09,31.18,52183,31.1764,31.24,31.09,31.18,52183,0.0,1.0
2025-08-05,31.12,31.23,31.12,31.21,40703,31.12,31.23,31.12,31.21,40703,0.0,1.0
2025-08-06,31.2,31.24,31.07,31.07,39963,31.2,31.24,31.07,31.07,39963,0.0,1.0
2025-08-07,31.1912,31.3,31.12,31.3,56006,31.1912,31.3,31.12,31.3,56006,0.0,1.0
2025-08-08,31.3265,31.33,31.2444,31.33,102018,31.3265,31.33,31.2444,31.33,102018,0.0,1.0
2025-08-11,31.2512,31.36,31.25,31.32,10711,31.2512,31.36,31.25,31.32,10711,0.0,1.0
2025-08-12,31.4067,31.4299,31.3,31.37,43054,31.4067,31.4299,31.3,31.37,43054,0.0,1.0
2025-08-13,31.4852,31.49,31.42,31.42,23113,31.4852,31.49,31.42,31.42,23113,0.0,1.0
2025-08-14,31.4763,31.48,31.4154,31.43,26880,31.4763,31.48,31.4154,31.43,26880,0.0,1.0
2025-08-15,31.4176,31.5,31.4122,31.49,30846,31.4176,31.5,31.4122,31.49,30846,0.0,1.0
2025-08-18,31.4403,34.56,31.4,31.46,30700,31.4403,34.56,31.4,31.46,30700,0.0,1.0
2025-08-19,31.3714,31.47,31.31,31.44,52090,31.3714,31.47,31.31,31.44,52090,0.0,1.0
2025-08-20,31.3539,31.38,31.26,31.38,8274,31.3539,31.38,31.26,31.38,8274,0.0,1.0
2025-08-21,31.2979,31.37,31.1923,31.24,40909,31.2979,31.37,31.1923,31.24,40909,0.0,1.0
2025-08-22,31.5,31.55,31.3117,31.36,67041,31.5,31.55,31.3117,31.36,67041,0.0,1.0
2025-08-25,31.4618,31.5299,31.45,31.5,29419,31.4618,31.5299,31.45,31.5,29419,0.0,1.0
2025-08-26,31.4911,31.51,31.43,31.44,6362,31.4911,31.51,31.43,31.44,6362,0.0,1.0
2025-08-27,31.5398,31.56,31.52,31.53,50177,31.5398,31.56,31.52,31.53,50177,0.0,1.0
2025-08-28,31.5713,31.61,31.5101,31.59,44985,31.5713,31.61,31.5101,31.59,44985,0.0,1.0
2025-08-29,31.5006,31.58,31.47,31.58,6887,31.5006,31.58,31.47,31.58,6887,0.0,1.0
2025-09-02,31.3917,31.41,31.3186,31.36,18392,31.3917,31.41,31.3186,31.36,18392,0.0,1.0
2025-09-03,31.49,31.51,31.4173,31.51,5440,31.49,31.51,31.4173,31.51,5440,0.0,1.0
2025-09-04,31.595,31.62,31.5,31.56,12810,31.595,31.62,31.5,31.56,12810,0.0,1.0
2025-09-05,31.59,31.72,31.53,31.72,6444,31.59,31.72,31.53,31.72,6444,0.0,1.0
2025-09-08,31.62,31.7,31.58,31.7,3957,31.62,31.7,31.58,31.7,3957,0.0,1.0
2025-09-09,31.6575,31.68,31.6,31.6289,4297,31.6575,31.68,31.6,31.6289,4297,0.0,1.0
2025-09-10,31.6812,31.7581,31.63,31.74,9690,31.6812,31.7581,31.63,31.74,9690,0.0,1.0
2025-09-11,31.7932,31.81,31.74,31.79,8064,31.7932,31.81,31.74,31.79,8064,0.0,1.0
2025-09-12,31.75,31.83,31.75,31.83,5494,31.75,31.83,31.75,31.83,5494,0.0,1.0
2025-09-15,31.8253,32.03,31.48,31.87,6387,31.8253,32.03,31.48,31.87,6387,0.0,1.0
2025-09-16,31.78,31.89,31.78,31.81,7868,31.78,31.89,31.78,31.81,7868,0.0,1.0
2025-09-17,31.82,31.85,31.76,31.8149,1394,31.82,31.85,31.76,31.8149,1394,0.0,1.0
2025-09-18,31.8696,31.9,31.83,31.89,4157,31.8696,31.9,31.83,31.89,4157,0.0,1.0
2025-09-19,31.9063,31.9063,31.84,31.85,5024,31.9063,31.9063,31.84,31.85,5024,0.0,1.0
2025-09-22,31.9288,31.97,31.86,31.86,10817,31.9288,31.97,31.86,31.86,10817,0.0,1.0
2025-09-23,31.87,31.94,31.84,31.89,2992,31.87,31.94,31.84,31.89,2992,0.0,1.0
2025-09-24,31.8498,31.85,31.79,31.85,4294,31.8498,31.85,31.79,31.85,4294,0.0,1.0
2025-09-25,31.7996,31.7996,31.75,31.76,687,31.7996,31.7996,31.75,31.76,687,0.0,1.0
2025-09-26,31.88,31.88,31.78,31.815,5208,31.88,31.88,31.78,31.815,5208,0.0,1.0
2025-09-29,31.9052,31.9052,31.9052,31.9052,86,31.9052,31.9052,31.9052,31.9052,86,0.0,1.0
2025-09-30,31.9598,31.9598,31.8955,31.8968,1300,31.9598,31.9598,31.8955,31.8968,1300,0.0,1.0
2025-10-01,31.9899,31.9899,31.91,31.92,440875,31.9899,31.9899,31.91,31.92,440875,0.0,1.0
2025-10-02,32.0048,32.04,31.94,31.99,6088,32.0048,32.04,31.94,31.99,6088,0.0,1.0
2025-10-03,31.964,32.0347,31.96,32.0347,6352,31.964,32.0347,31.96,32.0347,6352,0.0,1.0
2025-10-06,32.03,32.06,31.98,31.99,7729,32.03,32.06,31.98,31.99,7729,0.0,1.0
2025-10-07,31.95,32.0458,31.95,31.99,2902,31.95,32.0458,31.95,31.99,2902,0.0,1.0
2025-10-08,32.0349,32.08,32.0349,32.08,1394,32.0349,32.08,32.0349,32.08,1394,0.0,1.0
2025-10-09,32.0004,32.0004,31.97,31.97,312,32.0004,32.0004,31.97,31.97,312,0.0,1.0
2025-10-10,31.7084,32.035,31.7084,31.91,4178,31.7084,32.035,31.7084,31.91,4178,0.0,1.0
2025-10-13,31.905,31.905,31.85,31.875,1157,31.905,31.905,31.85,31.875,1157,0.0,1.0
2025-10-14,31.8669,31.8669,31.76,31.76,846,31.8669,31.8669,31.76,31.76,846,0.0,1.0
2025-10-15,31.9022,31.9693,31.9022,31.92,2535,31.9022,31.9693,31.9022,31.92,2535,0.0,1.0
2025-10-16,31.8389,31.8725,31.761,31.87,3880,31.8389,31.8725,31.761,31.87,3880,0.0,1.0
2025-10-17,31.9321,31.9567,31.805,31.83,7609,31.9321,31.9567,31.805,31.83,7609,0.0,1.0
2025-10-20,32.0621,32.09,32.0621,32.0653,1596,32.0621,32.09,32.0621,32.0653,1596,0.0,1.0
2025-10-21,32.0737,32.0737,32.0259,32.0384,7828,32.0737,32.0737,32.0259,32.0384,7828,0.0,1.0
2025-10-22,32.0189,32.28,31.97,32.28,2305,32.0189,32.28,31.97,32.28,2305,0.0,1.0
2025-10-23,32.16,32.16,32.02,32.08,5769,32.16,32.16,32.02,32.08,5769,0.0,1.0
2025-10-24,32.13,32.2093,32.12,32.15,1708,32.13,32.2093,32.12,32.15,1708,0.0,1.0
2025-10-27,32.2433,32.2433,32.22,32.23,2407,32.2433,32.2433,32.22,32.23,2407,0.0,1.0
2025-10-28,32.2234,32.263,32.2234,32.24,6555,32.2234,32.263,32.2234,32.24,6555,0.0,1.0
2025-10-29,32.1983,32.2795,32.135,32.135,5582,32.1983,32.2795,32.135,32.135,5582,0.0,1.0
2025-10-30,32.1551,32.2,32.05,32.05,2636,32.1551,32.2,32.05,32.05,2636,0.0,1.0
2025-10-31,32.13,32.2299,32.1,32.2299,3134,32.13,32.2299,32.1,32.2299,3134,0.0,1.0
2025-11-03,32.1557,32.1852,32.13,32.1354,1771,32.1557,32.1852,32.13,32.1354,1771,0.0,1.0
2025-11-04,32.0608,32.0885,32.057,32.08,2563,32.0608,32.0885,32.057,32.08,2563,0.0,1.0
2025-11-05,32.1206,32.14,32.05,32.05,1571,32.1206,32.14,32.05,32.05,1571,0.0,1.0
2025-11-06,31.9953,32.07,31.99,32.07,5482,31.9953,32.07,31.99,32.07,5482,0.0,1.0
2025-11-07,32.01,32.01,31.86,31.9,2884,32.01,32.01,31.86,31.9,2884,0.0,1.0
2025-11-10,32.1994,32.202,32.07,32.14,3022,32.1994,32.202,32.07,32.14,3022,0.0,1.0
2025-11-11,32.1912,32.1912,32.04,32.04,12722,32.1912,32.1912,32.04,32.04,12722,0.0,1.0
2025-11-12,32.2131,32.2131,32.15,32.15,17252,32.2131,32.2131,32.15,32.15,17252,0.0,1.0
2025-11-13,32.0229,32.03,32.02,32.03,12457,32.0229,32.03,32.02,32.03,12457,0.0,1.0
2025-11-14,32.0339,32.0339,32.01,32.03,1207,32.0339,32.0339,32.01,32.03,1207,0.0,1.0
2025-11-17,31.9192,31.9192,31.9192,31.9192,13,31.9192,31.9192,31.9192,31.9192,13,0.0,1.0
2025-11-18,31.8615,31.91,31.83,31.83,15981,31.8615,31.91,31.83,31.83,15981,0.0,1.0
2025-11-19,31.891,31.94,31.87,31.94,688,31.891,31.94,31.87,31.94,688,0.0,1.0
2025-11-20,31.7069,32.07,31.68,32.07,28147,31.7069,32.07,31.68,32.07,28147,0.0,1.0
2025-11-21,31.8309,31.94,31.81,31.81,4329,31.8309,31.94,31.81,31.81,4329,0.0,1.0
2025-11-24,32.0516,32.0516,31.99,32.01,1627,32.0516,32.0516,31.99,32.01,1627,0.0,1.0
2025-11-25,32.121,32.1578,32.0173,32.03,7530,32.121,32.1578,32.0173,32.03,7530,0.0,1.0
2025-11-26,32.2396,32.254,32.16,32.1982,4799,32.2396,32.254,32.16,32.1982,4799,0.0,1.0