date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-22,25.2256,25.23,25.09,25.23,1359,24.8034035153284,24.8077298732928,24.6700730289701,24.8077298732928,1382.13251172623,0.0,1.0
2024-04-23,25.5152,25.5152,25.27,25.27,227,25.0881565304416,25.0881565304416,24.8470604002421,24.8470604002421,230.863929478921,0.0,1.0
2024-04-24,25.6721,25.91,25.67,25.91,497,25.2424305224003,25.4763488314315,25.2403656697355,25.4763488314315,505.459792735789,0.0,1.0
2024-04-25,25.5453,25.5453,25.24,25.26,211,25.1177527519709,25.1177527519709,24.8175625050301,24.8372277685048,214.591582026663,0.0,1.0
2024-04-26,25.8647,25.8647,25.55,25.55,500,25.4318070096614,25.4318070096614,25.1223740888875,25.1223740888875,508.510857883086,0.0,1.0
2024-04-29,26.0569,26.0569,25.95,25.95,179,25.6207901916529,25.6207901916529,25.5156793583808,25.5156793583808,182.046887122145,0.0,1.0
2024-04-30,25.7936,26.1643,25.7936,26.12,244,25.3618969980089,25.7263926565119,25.3618969980089,25.6828340979155,248.153298646947,0.0,1.0
2024-05-01,25.4766,25.64,25.37,25.64,455,25.0502025719355,25.2108677745235,24.9453867176155,25.2108677745235,462.744880673608,0.0,1.0
2024-05-02,25.917,25.917,25.85,25.85,136,25.4832316736476,25.4832316736476,25.4173530410075,25.4173530410075,138.3149533442,0.0,1.0
2024-05-03,26.3289,26.48,26.3289,26.48,252,25.8882377749084,26.0368088404595,25.8882377749084,26.0368088404595,256.289472373076,0.0,1.0
2024-05-06,26.8269,26.8269,26.74,26.74,108,26.3779028354276,26.3779028354276,26.2924572656302,26.2924572656302,109.838345302747,0.0,1.0
2024-05-07,26.8152,27.0,26.8152,26.86,558,26.3663986562949,26.5481056908009,26.3663986562949,26.4104488464782,567.498117397525,0.0,1.0
2024-05-08,26.9204,26.96,26.76,26.76,406,26.4698379421717,26.5087751638515,26.3121225291049,26.3121225291049,412.910816601066,0.0,1.0
2024-05-09,26.8965,27.04,26.8965,27.04,2339,26.4463379523195,26.5874362177502,26.4463379523195,26.5874362177502,2378.81379317708,0.0,1.0
2024-05-10,26.9542,27.09,26.93,27.09,962,26.5030722374439,26.6365993764369,26.4792772686395,26.6365993764369,978.374890567058,0.0,1.0
2024-05-13,26.8724,27.04,26.8724,27.04,832,26.4226413098325,26.5874362177502,26.4226413098325,26.5874362177502,846.162067517456,0.0,1.0
2024-05-14,27.0273,27.0273,26.94,26.94,555,26.5749487754438,26.5749487754438,26.4891099003769,26.4891099003769,564.447052250226,0.0,1.0
2024-05-15,27.6444,27.6444,27.285,27.285,102,27.1817204799547,27.1817204799547,26.8283356953149,26.8283356953149,103.736215008149,0.0,1.0
2024-05-16,27.4415,27.59,27.4415,27.59,215,26.9822163820042,27.1282309633036,26.9822163820042,27.1282309633036,218.659668889727,0.0,1.0
2024-05-17,27.2894,27.48,27.2894,27.48,138,26.8326620532793,27.0200720141929,26.8326620532793,27.0200720141929,140.348996775732,0.0,1.0
2024-05-20,27.5497,27.5497,27.48,27.48,306,27.0886054574021,27.0886054574021,27.0200720141929,27.0200720141929,311.208645024449,0.0,1.0
2024-05-21,27.3687,27.3687,27.29,27.29,217,26.9106348229564,26.9106348229564,26.8332520111835,26.8332520111835,220.693712321259,0.0,1.0
2024-05-22,27.2823,27.45,27.2097,27.45,561,26.8256808847458,26.9905741189809,26.7542959783328,26.9905741189809,570.549182544823,0.0,1.0
2024-05-23,27.1151,27.7,27.1151,27.7,5523,26.6612792820976,27.2363899124142,26.6612792820976,27.2363899124142,5617.01093617657,0.0,1.0
2024-05-24,27.4486,27.4486,27.31,27.31,707,26.9891975505377,26.9891975505377,26.8529172746582,26.8529172746582,719.034353046683,0.0,1.0
2024-05-28,27.6291,27.72,27.525,27.65,702,27.1666765533965,27.2560551758889,27.0643188570109,27.1872267537276,713.949244467854,0.0,1.0
2024-05-29,27.0304,27.12,27.0304,27.12,421,26.5779968912824,26.6660972716489,26.5779968912824,26.6660972716489,428.166142337558,0.0,1.0
2024-05-30,27.2913,27.31,27.18,27.18,962,26.8345302533094,26.8529172746582,26.7250930620729,26.7250930620729,978.374890567058,0.0,1.0
2024-05-31,27.2756,27.2756,27.0,27.04,479,26.8190930214818,26.8190930214818,26.5481056908009,26.5874362177502,487.153401851997,0.0,1.0
2024-06-03,27.0725,27.0725,26.87,27.0,2993,26.6193922708965,26.6193922708965,26.4202814782155,26.5481056908009,3043.94599528816,0.0,1.0
2024-06-04,26.9249,27.1,26.9249,27.1,710,26.4742626264535,26.6464320081742,26.4742626264535,26.6464320081742,722.085418193983,0.0,1.0
2024-06-05,27.4378,27.4378,27.4378,27.4378,7,26.9785783082613,26.9785783082613,26.9785783082613,26.9785783082613,7.11915201036322,0.0,1.0
2024-06-06,27.2704,27.37,27.2704,27.37,137,26.8139800529784,26.9119130650822,26.8139800529784,26.9119130650822,139.331975059966,0.0,1.0
2024-06-07,26.8391,26.9,26.8391,26.9,132,26.3898986461472,26.4497793734275,26.3898986461472,26.4497793734275,134.246866481135,0.0,1.0
2024-06-10,27.1133,27.1133,26.85,26.85,137,26.6595094083849,26.6595094083849,26.4006162147409,26.4006162147409,139.331975059965,0.0,1.0
2024-06-11,26.8691,26.8691,26.84,26.84,201,26.4193965413592,26.4193965413592,26.3907835830035,26.3907835830035,204.421364869001,0.0,1.0
2024-06-12,27.5034,27.68,27.5034,27.68,104,27.0430803724582,27.2167246489396,27.0430803724582,27.2167246489396,105.770258439682,0.0,1.0
2024-06-13,27.3716,27.59,27.3716,27.59,106,26.9134862861602,27.1282309633036,26.9134862861602,27.1282309633036,107.804301871214,0.0,1.0
2024-06-14,27.0138,27.08,26.9101,27.07,4303,26.5616747225984,26.6267667446995,26.4597103314822,26.6169341129622,4376.24444294184,0.0,1.0
2024-06-17,27.2471,27.2471,27.09,27.09,166,26.7910700210304,26.7910700210304,26.6365993764369,26.6365993764369,168.825604817185,0.0,1.0
2024-06-18,27.3373,27.3373,27.25,27.25,108,26.8797603593011,26.8797603593011,26.7939214842342,26.7939214842342,109.838345302747,0.0,1.0
2024-06-20,27.0695,27.41,27.0695,27.41,801,26.6164424813753,26.9512435920315,26.6164424813753,26.9512435920315,814.634394328706,0.0,1.0
2024-06-21,26.8236,26.91,26.676,26.91,866,26.3746580669543,26.4596120051649,26.2295284225113,26.4596120051649,880.740805853506,0.0,1.0
2024-06-24,26.61,26.78,26.61,26.78,1694,26.1646330530449,26.3317877925795,26.1646330530449,26.3317877925795,1722.83478650789,0.0,1.0
2024-06-25,26.7426,26.75,26.65,26.65,554,26.2950137498819,26.3022898973675,26.2039635799942,26.2039635799942,563.43003053446,0.0,1.0
2024-06-26,26.6778,26.6778,26.56,26.56,1006,26.231298296224,26.231298296224,26.1154698943582,26.1154698943582,1023.12384606077,0.0,1.0
2024-06-27,26.8303,26.86,26.8303,26.85,311,26.3812459302183,26.4104488464782,26.3812459302183,26.4006162147409,316.29375360328,0.0,1.0
2024-06-28,27.0547,27.18,27.0547,27.18,100,26.6018901864041,26.7250930620729,26.6018901864041,26.7250930620729,101.702171576617,0.0,1.0
2024-07-01,26.9872,27.21,26.83,27.21,216,26.5355199221771,26.7545909572849,26.3809509512662,26.7545909572849,219.676690605493,0.0,1.0
2024-07-02,27.1147,27.1147,27.01,27.01,125,26.6608859768281,26.6608859768281,26.5579383225382,26.5579383225382,127.127714470772,0.0,1.0
2024-07-03,27.3996,27.3996,27.33,27.33,131,26.9410176550247,26.9410176550247,26.8725825381329,26.8725825381329,133.229844765369,0.0,1.0
2024-07-05,27.6312,27.64,27.61,27.64,1132,27.1687414060614,27.1773941219902,27.1478962267782,27.1773941219902,1151.26858224731,0.0,1.0
2024-07-08,27.801,27.801,27.7,27.7,340,27.3356994929613,27.3356994929613,27.2363899124142,27.2363899124142,345.787383360499,0.0,1.0
2024-07-09,27.6376,27.83,27.6376,27.83,196,27.1750342903733,27.3642141249996,27.1750342903733,27.3642141249996,199.33625629017,0.0,1.0
2024-07-10,27.9323,27.9323,27.82,27.82,145,27.4648019476725,27.4648019476725,27.3543814932622,27.3543814932622,147.468148786095,0.0,1.0
2024-07-11,27.9291,28.16,27.9291,28.16,230,27.4616555055165,27.6886909723316,27.4616555055165,27.6886909723316,233.91499462622,0.0,1.0
2024-07-12,28.165,28.32,28.165,28.32,146,27.6936072882002,27.8460130801289,27.6936072882002,27.8460130801289,148.485170501861,0.0,1.0
2024-07-15,28.1559,28.2801,28.14,28.18,1414,27.6846595933193,27.806780879497,27.6690257088569,27.7083562358062,1438.06870609337,0.0,1.0
2024-07-16,28.5288,28.5288,28.26,28.26,105,28.0513184308044,28.0513184308044,27.7870172897049,27.7870172897049,106.787280155448,0.0,1.0
2024-07-17,27.5473,28.12,27.5473,28.12,180,27.0862456257851,27.6493604453822,27.0862456257851,27.6493604453822,183.063908837911,0.0,1.0
2024-07-18,27.2718,27.75,27.2718,27.75,150,26.8153566214216,27.2855530711009,26.8153566214216,27.2855530711009,152.553257364926,0.0,1.0
2024-07-19,26.9642,27.31,26.9642,27.31,802,26.5129048691812,26.8529172746582,26.5129048691812,26.8529172746582,815.651416044471,0.0,1.0
2024-07-22,27.5376,27.5376,27.24,27.39,413,27.0767079729999,27.0767079729999,26.7840888524969,26.9315783285569,420.02996861143,0.0,1.0
2024-07-23,27.315,27.47,27.315,27.47,302,26.8578335905269,27.0102393824555,26.8578335905269,27.0102393824555,307.140558161384,0.0,1.0
2024-07-24,26.3704,27.0,26.3704,27.0,148,25.9290431966183,26.5481056908009,25.9290431966183,26.5481056908009,150.519213933394,0.0,1.0
2024-07-25,25.8351,26.17,25.8351,26.17,1189,25.4027024197189,25.7319972566022,25.4027024197189,25.7319972566022,1209.23882004598,0.0,1.0
2024-07-26,26.3571,26.42,26.31,26.31,264,25.9159657964077,25.9778130500355,25.8696541009248,25.8696541009248,268.49373296227,0.0,1.0
2024-07-29,26.2544,26.45,26.2544,26.45,258,25.8149846684653,26.0073109452475,25.8149846684653,26.0073109452475,262.391602667672,0.0,1.0
2024-07-30,26.1081,26.55,26.1081,26.55,1229,25.6711332661481,26.1056372626209,25.6711332661481,26.1056372626209,1249.91968867663,0.0,1.0
2024-07-31,26.9414,26.9414,26.83,26.91,503,26.4904864688201,26.4904864688201,26.3809509512662,26.4596120051649,511.561923030385,0.0,1.0
2024-08-01,25.56,26.42,25.56,26.33,587,25.1322067206248,25.9778130500355,25.1322067206248,25.8893193643995,596.991747154744,0.0,1.0
2024-08-02,24.5,24.64,24.26,24.64,5161,24.0899477564675,24.2276046007901,23.8539645947714,24.2276046007901,5248.84907506921,0.0,1.0
2024-08-05,23.5696,23.7,23.04,23.04,437,23.1751196996259,23.3033372174808,22.6543835228167,22.6543835228167,444.438489789818,0.0,1.0
2024-08-06,24.06,24.2699,23.92,23.99,714,23.6573119600248,23.8636989001914,23.5196551157021,23.5884835378634,726.153505057047,0.0,1.0
2024-08-07,24.0859,24.89,24.0859,24.89,509,23.6827784762245,24.4734203942235,23.6827784762245,24.4734203942235,517.664053324981,0.0,1.0
2024-08-08,24.95,24.95,24.54,24.54,118,24.5324161846475,24.5324161846475,24.1292782834168,24.1292782834168,120.008562460408,0.0,1.0
2024-08-09,24.83,24.83,24.74,24.74,116,24.4144246037995,24.4144246037995,24.3259309181635,24.3259309181635,117.974519028876,0.0,1.0
2024-08-12,24.917,24.93,24.917,24.93,101,24.4999684999143,24.5127509211728,24.4999684999143,24.5127509211728,102.719193292383,0.0,1.0
2024-08-13,26.13,26.15,25.32,25.32,1888,25.6926667296528,25.7123319931275,24.8962235589288,24.8962235589288,1920.13699936654,0.0,1.0
2024-08-14,25.71,25.8,25.71,25.8,142,25.2796961966848,25.3681898823208,25.2796961966848,25.3681898823208,144.417083638797,0.0,1.0
2024-08-15,26.4826,26.4826,26.11,26.11,120,26.0393653247112,26.0393653247112,25.6730014661782,25.6730014661782,122.042605891941,0.0,1.0
2024-08-16,26.5925,26.66,26.41,26.41,930,26.1474259475045,26.2137962117315,25.9679804182982,25.9679804182982,945.830195662542,0.0,1.0
2024-08-19,26.8743,26.8743,26.528,26.528,132,26.4245095098626,26.4245095098626,26.0840054727987,26.0840054727987,134.246866481135,0.0,1.0
2024-08-20,26.7563,26.78,26.7563,26.78,122,26.308484455362,26.3317877925795,26.308484455362,26.3317877925795,124.076649323473,0.0,1.0
2024-08-21,27.38,27.38,26.91,26.91,154,26.9217456968195,26.9217456968195,26.4596120051649,26.4596120051649,156.621344227991,0.0,1.0
2024-08-22,26.82,27.37,26.82,27.37,122,26.3711183195289,26.9119130650822,26.3711183195289,26.9119130650822,124.076649323473,0.0,1.0
2024-08-23,27.45,27.45,27.04,27.04,143,26.9905741189809,26.9905741189809,26.5874362177502,26.5874362177502,145.434105354563,0.0,1.0
2024-08-26,27.0,27.23,27.0,27.23,127,26.5481056908009,26.7742562207595,26.5481056908009,26.7742562207595,129.161757902304,0.0,1.0
2024-08-27,27.27,27.27,27.01,27.01,110,26.8135867477089,26.8135867477089,26.5579383225382,26.5579383225382,111.872388734279,0.0,1.0
2024-08-28,27.0,27.18,27.0,27.18,107,26.5481056908009,26.7250930620729,26.5481056908009,26.7250930620729,108.82132358698,0.0,1.0
2024-08-29,27.34,27.34,27.23,27.23,104,26.8824151698702,26.8824151698702,26.7742562207595,26.7742562207595,105.770258439682,0.0,1.0
2024-08-30,27.77,27.77,27.69,27.69,155,27.3052183345756,27.3052183345756,27.2265572806769,27.2265572806769,157.638365943757,0.0,1.0
2024-09-03,26.32,27.32,26.32,27.32,126,25.8794867326622,26.8627499063955,25.8794867326622,26.8627499063955,128.144736186538,0.0,1.0
2024-09-04,26.21,26.21,26.07,26.07,152,25.7713277835515,25.7713277835515,25.6336709392288,25.6336709392288,154.587300796458,0.0,1.0
2024-09-05,25.94,26.0,25.94,26.0,155,25.5058467266435,25.5648425170675,25.5058467266435,25.5648425170675,157.638365943757,0.0,1.0
2024-09-06,24.98,25.85,24.98,25.85,1235,24.5619140798595,25.4173530410075,24.5619140798595,25.4173530410075,1256.02181897122,0.0,1.0
2024-09-09,25.48,25.48,25.33,25.33,281,25.0535456667262,25.0535456667262,24.9060561906661,24.9060561906661,285.783102130294,0.0,1.0
2024-09-10,25.44,25.44,25.37,25.37,134,25.0142151397768,25.0142151397768,24.9453867176155,24.9453867176155,136.280909912667,0.0,1.0
2024-09-11,26.08,26.08,25.16,25.444,661,25.6435035709662,25.6435035709662,24.7389014511315,25.0181481924718,672.25135412144,0.0,1.0
2024-09-12,26.12,26.28,25.87,25.87,296,25.6828340979155,25.8401562057128,25.4370183044822,25.4370183044822,301.038427866787,0.0,1.0
2024-09-13,26.51,26.51,26.34,26.34,102,26.0663067356715,26.0663067356715,25.8991519961368,25.8991519961368,103.73621500815,0.0,1.0
2024-09-16,26.35,26.35,26.33,26.33,123,25.9089846278742,25.9089846278742,25.8893193643995,25.8893193643995,125.093671039239,0.0,1.0
2024-09-17,26.43,26.49,26.43,26.49,127,25.9876456817729,26.0466414721968,25.9876456817729,26.0466414721968,129.161757902304,0.0,1.0
2024-09-18,26.53,26.57,26.53,26.57,111,26.0859719991462,26.1253025260955,26.0859719991462,26.1253025260955,112.889410450045,0.0,1.0
2024-09-19,27.53,27.53,27.26,27.26,104,27.0692351728796,27.0692351728796,26.8037541159715,26.8037541159715,105.770258439682,0.0,1.0
2024-09-20,27.21,27.33,27.21,27.33,142,26.7545909572849,26.8725825381329,26.7545909572849,26.8725825381329,144.417083638796,0.0,1.0
2024-09-23,27.29,27.29,27.28,27.28,123,26.8332520111835,26.8332520111835,26.8234193794462,26.8234193794462,125.093671039239,0.0,1.0
2024-09-24,27.62,27.62,27.41,27.41,103,27.1577288585156,27.1577288585156,26.9512435920315,26.9512435920315,104.753236723916,0.0,1.0
2024-09-25,27.77,27.77,27.67,27.67,104,27.3052183345756,27.3052183345756,27.2068920172022,27.2068920172022,105.770258439682,0.0,1.0
2024-09-26,28.8,28.8,28.567,28.567,120,28.3179794035209,28.3179794035209,28.0888790840411,28.0888790840411,122.042605891941,0.0,1.0
2024-09-27,28.19,28.469,28.19,28.469,365,27.7181888675436,27.9925192930152,27.7181888675436,27.9925192930152,371.212926254653,0.0,1.0
2024-09-30,28.31,28.31,28.19,28.19,145,27.8361804483916,27.8361804483916,27.7181888675436,27.7181888675436,147.468148786095,0.0,1.0
2024-10-01,27.91,27.91,27.827,27.827,102,27.4428751788982,27.4428751788982,27.3612643354784,27.3612643354784,103.73621500815,0.0,1.0
2024-10-02,28.0442,28.0442,27.79,27.79,159,27.5748290968133,27.5748290968133,27.3248835980502,27.3248835980502,161.706452806821,0.0,1.0
2024-10-03,27.65,27.65,27.63,27.63,104,27.1872267537276,27.1872267537276,27.1675614902529,27.1675614902529,105.770258439682,0.0,1.0
2024-10-04,28.31,28.31,28.06,28.09,202,27.8361804483916,27.8361804483916,27.5903646549582,27.6198625501702,205.438386584767,0.0,1.0
2024-10-07,28.0,28.01,28.0,28.01,102,27.5313688645342,27.5412014962716,27.5313688645342,27.5412014962716,103.73621500815,0.0,1.0
2024-10-08,27.97,28.01,27.89,27.96,1161,27.5018709693222,27.5412014962716,27.4232099154236,27.4920383375849,1180.76221200453,0.0,1.0
2024-10-09,28.0,28.06,28.0,28.06,109,27.5313688645342,27.5903646549582,27.5313688645342,27.5903646549582,110.855367018513,0.0,1.0
2024-10-10,28.0064,28.0064,27.79,27.79,145,27.5376617488461,27.5376617488461,27.3248835980502,27.3248835980502,147.468148786095,0.0,1.0
2024-10-11,28.16,28.16,27.88,27.88,242,27.6886909723316,27.6886909723316,27.4133772836862,27.4133772836862,246.119255215414,0.0,1.0
2024-10-14,28.25,28.25,28.19,28.19,107,27.7771846579676,27.7771846579676,27.7181888675436,27.7181888675436,108.82132358698,0.0,1.0
2024-10-15,27.6223,28.12,27.6223,28.12,101,27.1599903638151,27.6493604453822,27.1599903638151,27.6493604453822,102.719193292384,0.0,1.0
2024-10-16,27.86,27.86,27.7,27.7,103,27.3937120202116,27.3937120202116,27.2363899124142,27.2363899124142,104.753236723916,0.0,1.0
2024-10-17,27.63,27.84,27.63,27.84,259,27.1675614902529,27.3740467567369,27.1675614902529,27.3740467567369,263.408624383439,0.0,1.0
2024-10-18,27.94,27.94,27.87,27.87,109,27.4723730741102,27.4723730741102,27.4035446519489,27.4035446519489,110.855367018513,0.0,1.0
2024-10-21,27.74,27.81,27.74,27.81,128,27.2757204393636,27.3445488615249,27.2757204393636,27.3445488615249,130.17877961807,0.0,1.0
2024-10-22,27.48,27.48,27.43,27.43,194,27.0200720141929,27.0200720141929,26.9709088555062,26.9709088555062,197.302212858637,0.0,1.0
2024-10-23,27.2911,27.318,27.2911,27.318,187,26.8343336006747,26.8607833800481,26.8343336006747,26.8607833800481,190.183060848274,0.0,1.0
2024-10-24,27.2671,27.2671,27.06,27.06,131,26.810735284505,26.810735284505,26.6071014812249,26.6071014812249,133.229844765369,0.0,1.0
2024-10-25,27.4586,27.598,27.4586,27.598,136,26.999030182275,27.1360970686934,26.999030182275,27.1360970686934,138.314953344199,0.0,1.0
2024-10-28,27.92,27.92,27.79,27.79,115,27.4527078106356,27.4527078106356,27.3248835980502,27.3248835980502,116.95749731311,0.0,1.0
2024-10-29,28.43,28.43,28.046,28.046,102,27.9541720292396,27.9541720292396,27.576598970526,27.576598970526,103.73621500815,0.0,1.0
2024-10-30,27.78,27.93,27.78,27.93,143,27.3150509663129,27.4625404423729,27.3150509663129,27.4625404423729,145.434105354563,0.0,1.0
2024-10-31,26.9096,27.066,26.9096,27.066,300,26.4592186998954,26.6130010602673,26.4592186998954,26.6130010602673,305.106514729852,0.0,1.0
2024-11-01,27.01,27.01,26.99,26.99,123,26.5579383225382,26.5579383225382,26.5382730590635,26.5382730590635,125.093671039239,0.0,1.0
2024-11-04,27.05,27.1,27.05,27.1,193,26.5972688494875,26.6464320081742,26.5972688494875,26.6464320081742,196.285191142872,0.0,1.0
2024-11-05,27.38,27.38,27.214,27.214,154,26.9217456968195,26.9217456968195,26.7585240099798,26.7585240099798,156.621344227991,0.0,1.0
2024-11-06,28.05,28.1028,27.78,27.78,2491,27.5805320232209,27.632448318794,27.3150509663129,27.3150509663129,2533.40109397354,0.0,1.0
2024-11-07,28.83,28.83,28.526,28.526,227,28.3474772987329,28.3474772987329,28.048565293918,28.048565293918,230.863929478921,0.0,1.0
2024-11-08,28.44,28.44,28.4,28.4,211,27.9640046609769,27.9640046609769,27.9246741340276,27.9246741340276,214.591582026663,0.0,1.0
2024-11-11,28.2871,28.58,28.2871,28.58,300,27.8136637217131,28.1016615052996,27.8136637217131,28.1016615052996,305.106514729852,0.0,1.0
2024-11-12,27.8678,28.1,27.6761,28.1,356,27.4013814729667,27.6296951819076,27.212889922562,27.6296951819076,362.059730812757,0.0,1.0
2024-11-13,27.4,27.62,27.4,27.62,318,26.9414109602942,27.1577288585156,26.9414109602942,27.1577288585156,323.412905613643,0.0,1.0
2024-11-14,27.29,27.35,27.29,27.35,125,26.8332520111835,26.8922478016075,26.8332520111835,26.8922478016075,127.127714470772,0.0,1.0
2024-11-15,26.63,26.66,26.63,26.66,148,26.1842983165195,26.2137962117315,26.1842983165195,26.2137962117315,150.519213933394,0.0,1.0
2024-11-18,26.63,26.63,26.47,26.47,107,26.1842983165195,26.1842983165195,26.0269762087222,26.0269762087222,108.821323586981,0.0,1.0
2024-11-19,27.02,27.02,26.78,26.78,231,26.5677709542755,26.5677709542755,26.3317877925795,26.3317877925795,234.932016341986,0.0,1.0
2024-11-20,26.81,26.81,26.677,26.677,108,26.3612856877915,26.3612856877915,26.230511685685,26.230511685685,109.838345302747,0.0,1.0
2024-11-21,27.49,27.49,27.23,27.23,182,27.0299046459302,27.0299046459302,26.7742562207595,26.7742562207595,185.097952269444,0.0,1.0
2024-11-22,27.6702,27.6702,27.568,27.568,159,27.207088669837,27.207088669837,27.1065991734814,27.1065991734814,161.706452806821,0.0,1.0
2024-11-25,28.14,28.14,28.09,28.09,178,27.6690257088569,27.6690257088569,27.6198625501702,27.6198625501702,181.029865406379,0.0,1.0
2024-11-26,28.09,28.16,28.09,28.15,331,27.6198625501702,27.6886909723316,27.6198625501702,27.6788583405942,336.634187918604,0.0,1.0
2024-11-27,27.9093,27.9093,27.9093,27.9093,73,27.4421868946766,27.4421868946766,27.4421868946766,27.4421868946766,74.2425852509307,0.0,1.0
2024-11-29,28.39,28.39,28.39,28.39,36,27.9148415022902,27.9148415022902,27.9148415022902,27.9148415022902,36.6127817675823,0.0,1.0
2024-12-02,28.5459,28.5459,28.5459,28.5459,34,28.0681322310753,28.0681322310753,28.0681322310753,28.0681322310753,34.5787383360499,0.0,1.0
2024-12-03,29.45,29.45,29.45,29.45,47,28.9571004664476,28.9571004664476,28.9571004664476,28.9571004664476,47.8000206410101,0.0,1.0
2024-12-04,29.78,29.78,29.78,29.78,83,29.2815773137796,29.2815773137796,29.2815773137796,29.2815773137796,84.4128024085924,0.0,1.0
2024-12-05,29.25,29.65,29.25,29.65,151,28.7604478317009,29.1537531011943,28.7604478317009,29.1537531011943,153.570279080692,0.0,1.0
2024-12-06,29.64,29.64,29.51,29.57,765,29.143920469457,29.143920469457,29.0160962568716,29.0750920472956,778.021612561121,0.0,1.0
2024-12-09,29.2787,29.62,29.2787,29.62,1312,28.7886674847871,29.1242552059823,28.7886674847871,29.1242552059823,1334.33249108522,0.0,1.0
2024-12-10,28.95,28.95,28.95,28.95,44,28.4654688795809,28.4654688795809,28.4654688795809,28.4654688795809,44.7489554937117,0.0,1.0
2024-12-11,29.541,29.541,29.541,29.541,66,29.0465774152573,29.0465774152573,29.0465774152573,29.0465774152573,67.1234332405675,0.0,1.0
2024-12-12,29.06,29.06,29.06,29.06,118,28.5736278286916,28.5736278286916,28.5736278286916,28.5736278286916,120.008562460408,0.0,1.0
2024-12-13,29.2853,29.2853,29.2853,29.2853,92,28.7951570217337,28.7951570217337,28.7951570217337,28.7951570217337,93.565997850488,0.0,1.0
2024-12-16,29.43,29.43,29.43,29.43,38,28.9374352029729,28.9374352029729,28.9374352029729,28.9374352029729,38.6468251991146,0.0,1.0
2024-12-17,28.9808,29.5,28.9808,29.5,511,28.4957533853319,29.0062636251343,28.4957533853319,29.0062636251343,519.698096756515,0.0,1.0
2024-12-18,28.0587,29.02,28.0587,29.02,143,27.5890864128324,28.5342973017423,27.5890864128324,28.5342973017423,145.434105354563,0.0,1.0
2024-12-19,28.0073,28.19,28.0073,28.19,118,27.5385466857025,27.7181888675436,27.5385466857025,27.7181888675436,120.008562460408,0.0,1.0
2024-12-20,28.1848,28.56,28.1848,28.56,542,27.7130758990402,28.0819962418249,27.7130758990402,28.0819962418249,551.225769945265,0.0,1.0
2024-12-23,28.27,28.27,28.27,28.27,158,27.7968499214422,27.7968499214422,27.7968499214422,27.7968499214422,160.689431091056,0.0,1.0
2024-12-24,28.0994,28.0994,28.0994,28.0994,2,28.0994,28.0994,28.0994,28.0994,2,0.4783,1.0
2024-12-26,28.2221,28.3,28.2221,28.3,310,28.2221,28.3,28.2221,28.3,310,0.0,1.0
2024-12-27,27.9759,27.9759,27.77,27.8,2352,27.9759,27.9759,27.77,27.8,2352,0.0,1.0
2024-12-30,27.6141,27.81,27.6141,27.64,600,27.6141,27.81,27.6141,27.64,600,0.0,1.0
2024-12-31,27.4633,27.4633,27.4633,27.4633,41,27.4633,27.4633,27.4633,27.4633,41,0.0,1.0
2025-01-02,27.5968,27.5968,27.5968,27.5968,67,27.5968,27.5968,27.5968,27.5968,67,0.0,1.0
2025-01-03,28.09,28.09,27.95,27.95,338,28.09,28.09,27.95,27.95,338,0.0,1.0
2025-01-06,28.654,28.93,28.654,28.93,2360,28.654,28.93,28.654,28.93,2360,0.0,1.0
2025-01-07,28.3739,28.77,28.3739,28.77,1007,28.3739,28.77,28.3739,28.77,1007,0.0,1.0
2025-01-08,28.21,28.21,28.21,28.21,46,28.21,28.21,28.21,28.21,46,0.0,1.0
2025-01-10,27.7614,27.7614,27.7614,27.7614,103,27.7614,27.7614,27.7614,27.7614,103,0.0,1.0
2025-01-13,27.51,27.51,27.26,27.26,204,27.51,27.51,27.26,27.26,204,0.0,1.0
2025-01-14,27.7236,27.81,27.7236,27.81,161,27.7236,27.81,27.7236,27.81,161,0.0,1.0
2025-01-15,28.3257,28.3257,28.3257,28.3257,301,28.3257,28.3257,28.3257,28.3257,301,0.0,1.0
2025-01-16,28.18,28.53,28.18,28.33,586,28.18,28.53,28.18,28.33,586,0.0,1.0
2025-01-17,28.63,28.87,28.63,28.87,431,28.63,28.87,28.63,28.87,431,0.0,1.0
2025-01-21,29.405,29.405,29.405,29.405,53,29.405,29.405,29.405,29.405,53,0.0,1.0
2025-01-22,29.7986,29.7986,29.7986,29.7986,91,29.7986,29.7986,29.7986,29.7986,91,0.0,1.0
2025-01-23,29.81,29.89,29.81,29.89,580,29.81,29.89,29.81,29.89,580,0.0,1.0
2025-01-24,29.76,29.76,29.71,29.71,249,29.76,29.76,29.71,29.71,249,0.0,1.0
2025-01-27,28.0065,28.32,28.0065,28.32,295,28.0065,28.32,28.0065,28.32,295,0.0,1.0
2025-01-28,28.3644,28.3644,28.09,28.34,778,28.3644,28.3644,28.09,28.34,778,0.0,1.0
2025-01-29,28.3253,28.4,28.3253,28.4,215,28.3253,28.4,28.3253,28.4,215,0.0,1.0
2025-01-30,28.8476,28.8476,28.8476,28.8476,153,28.8476,28.8476,28.8476,28.8476,153,0.0,1.0
2025-01-31,28.66,28.66,28.66,28.66,107,28.66,28.66,28.66,28.66,107,0.0,1.0
2025-02-03,27.98,28.23,27.98,28.23,315,27.98,28.23,27.98,28.23,315,0.0,1.0
2025-02-04,28.39,28.54,28.02,28.02,1026,28.39,28.54,28.02,28.02,1026,0.0,1.0
2025-02-05,28.7953,28.7953,28.7953,28.7953,25,28.7953,28.7953,28.7953,28.7953,25,0.0,1.0
2025-02-06,28.6,28.68,28.6,28.68,243,28.6,28.68,28.6,28.68,243,0.0,1.0
2025-02-07,28.265,28.265,28.265,28.265,15,28.265,28.265,28.265,28.265,15,0.0,1.0
2025-02-10,28.18,28.18,28.18,28.18,89,28.18,28.18,28.18,28.18,89,0.0,1.0
2025-02-11,28.2217,28.2217,28.13,28.13,444,28.2217,28.2217,28.13,28.13,444,0.0,1.0
2025-02-12,28.145,28.145,27.89,27.89,105,28.145,28.145,27.89,27.89,105,0.0,1.0
2025-02-13,28.4188,28.4188,28.4188,28.4188,3,28.4188,28.4188,28.4188,28.4188,3,0.0,1.0
2025-02-14,28.485,28.53,28.485,28.519,3717,28.485,28.53,28.485,28.519,3717,0.0,1.0
2025-02-18,28.9248,28.9248,28.77,28.77,3206,28.9248,28.9248,28.77,28.77,3206,0.0,1.0
2025-02-19,28.7,28.7,28.7,28.7,7,28.7,28.7,28.7,28.7,7,0.0,1.0
2025-02-20,28.8,28.8,28.8,28.8,1,28.8,28.8,28.8,28.8,1,0.0,1.0
2025-02-21,28.2202,28.26,28.2202,28.26,137,28.2202,28.26,28.2202,28.26,137,0.0,1.0
2025-02-24,27.8197,28.0,27.8197,28.0,106,27.8197,28.0,27.8197,28.0,106,0.0,1.0
2025-02-25,27.9104,28.03,27.9104,28.03,791,27.9104,28.03,27.9104,28.03,791,0.0,1.0
2025-02-26,28.1755,28.1755,28.1755,28.1755,57,28.1755,28.1755,28.1755,28.1755,57,0.0,1.0
2025-02-27,27.2663,27.5,27.2663,27.5,111,27.2663,27.5,27.2663,27.5,111,0.0,1.0
2025-02-28,27.41,27.41,27.41,27.41,26,27.41,27.41,27.41,27.41,26,0.0,1.0
2025-03-03,26.8309,26.8309,26.8309,26.8309,3,26.8309,26.8309,26.8309,26.8309,3,0.0,1.0
2025-03-04,26.68,26.68,26.68,26.68,170,26.68,26.68,26.68,26.68,170,0.0,1.0
2025-03-05,27.4688,27.4688,27.4688,27.4688,4,27.4688,27.4688,27.4688,27.4688,4,0.0,1.0
2025-03-06,26.8346,26.8346,26.8346,26.8346,8,26.8346,26.8346,26.8346,26.8346,8,0.0,1.0
2025-03-07,27.2764,27.2764,27.2764,27.2764,52,27.2764,27.2764,27.2764,27.2764,52,0.0,1.0
2025-03-10,26.52,26.52,26.52,26.52,109,26.52,26.52,26.52,26.52,109,0.0,1.0
2025-03-11,26.4098,26.4098,26.4098,26.4098,30,26.4098,26.4098,26.4098,26.4098,30,0.0,1.0
2025-03-12,26.58,26.58,26.58,26.58,11,26.58,26.58,26.58,26.58,11,0.0,1.0
2025-03-13,26.2805,26.2805,26.2805,26.2805,49,26.2805,26.2805,26.2805,26.2805,49,0.0,1.0
2025-03-14,27.1423,27.1423,27.1423,27.1423,2,27.1423,27.1423,27.1423,27.1423,2,0.0,1.0
2025-03-17,27.395,27.395,27.395,27.395,53,27.395,27.395,27.395,27.395,53,0.0,1.0
2025-03-18,27.1091,27.1091,27.1091,27.1091,12,27.1091,27.1091,27.1091,27.1091,12,0.0,1.0
2025-03-19,27.499,27.499,27.499,27.499,12,27.499,27.499,27.499,27.499,12,0.0,1.0
2025-03-20,27.17,27.17,27.17,27.17,48,27.17,27.17,27.17,27.17,48,0.0,1.0
2025-03-21,26.9448,27.02,26.84,26.84,221,26.9448,27.02,26.84,26.84,221,0.0,1.0
2025-03-24,27.24,27.24,27.24,27.24,39,27.24,27.24,27.24,27.24,39,0.0,1.0
2025-03-25,27.3583,27.3583,27.3583,27.3583,24,27.3583,27.3583,27.3583,27.3583,24,0.0,1.0
2025-03-26,26.64,26.64,26.64,26.64,47,26.64,26.64,26.64,26.64,47,0.0,1.0
2025-03-27,26.6179,26.6179,26.6179,26.6179,6,26.6179,26.6179,26.6179,26.6179,6,0.0,1.0
2025-03-28,25.68,26.34,25.68,26.34,161,25.68,26.34,25.68,26.34,161,0.0,1.0
2025-03-31,25.6504,25.6504,25.48,25.48,178,25.6504,25.6504,25.48,25.48,178,0.0,1.0
2025-04-01,25.62,25.62,25.54,25.54,138,25.62,25.62,25.54,25.54,138,0.0,1.0
2025-04-02,25.9693,25.9693,25.9693,25.9693,3,25.9693,25.9693,25.9693,25.9693,3,0.0,1.0
2025-04-03,24.0816,24.7777,24.0816,24.752,341,24.0816,24.7777,24.0816,24.752,341,0.0,1.0
2025-04-04,22.49,22.49,22.49,22.49,51,22.49,22.49,22.49,22.49,51,0.0,1.0
2025-04-07,22.4025,23.17,22.3799,23.17,680,22.4025,23.17,22.3799,23.17,680,0.0,1.0
2025-04-08,22.0554,23.18,22.0554,23.18,241,22.0554,23.18,22.0554,23.18,241,0.0,1.0
2025-04-09,24.6534,24.6534,24.6534,24.6534,207,24.6534,24.6534,24.6534,24.6534,207,0.0,1.0
2025-04-10,23.5984,23.5984,23.5984,23.5984,124,23.5984,23.5984,23.5984,23.5984,124,0.0,1.0
2025-04-11,24.1629,24.1629,24.1629,24.1629,5,24.1629,24.1629,24.1629,24.1629,5,0.0,1.0
2025-04-14,24.38,24.38,24.38,24.38,59,24.38,24.38,24.38,24.38,59,0.0,1.0
2025-04-15,24.6303,24.8088,24.6303,24.8088,398,24.6303,24.8088,24.6303,24.8088,398,0.0,1.0
2025-04-16,24.2062,24.27,24.2062,24.27,132,24.2062,24.27,24.2062,24.27,132,0.0,1.0
2025-04-17,24.24,24.24,24.24,24.24,13,24.24,24.24,24.24,24.24,13,0.0,1.0
2025-04-21,23.9934,23.9934,23.9,23.94,281,23.9934,23.9934,23.9,23.94,281,0.0,1.0
2025-04-22,24.36,24.36,24.36,24.36,11,24.36,24.36,24.36,24.36,11,0.0,1.0
2025-04-23,24.89,25.28,24.89,25.21,1121,24.89,25.28,24.89,25.21,1121,0.0,1.0
2025-04-24,25.5895,25.5895,25.5895,25.5895,30,25.5895,25.5895,25.5895,25.5895,30,0.0,1.0
2025-04-25,26.1381,26.2,26.1381,26.2,540,26.1381,26.2,26.1381,26.2,540,0.0,1.0
2025-04-28,26.01,26.05,26.01,26.05,102,26.01,26.05,26.01,26.05,102,0.0,1.0
2025-04-29,26.1442,26.1442,26.1442,26.1442,31,26.1442,26.1442,26.1442,26.1442,31,0.0,1.0
2025-04-30,26.2167,26.2167,26.2167,26.2167,2,26.2167,26.2167,26.2167,26.2167,2,0.0,1.0
2025-05-01,26.08,26.08,26.08,26.08,102,26.08,26.08,26.08,26.08,102,0.0,1.0
2025-05-02,26.6256,26.6256,26.6256,26.6256,1,26.6256,26.6256,26.6256,26.6256,1,0.0,1.0
2025-05-05,26.6266,26.6266,26.6266,26.6266,1,26.6266,26.6266,26.6266,26.6266,1,0.0,1.0
2025-05-06,26.5586,26.5586,26.5586,26.5586,10,26.5586,26.5586,26.5586,26.5586,10,0.0,1.0
2025-05-07,26.8362,26.8362,26.8362,26.8362,2,26.8362,26.8362,26.8362,26.8362,2,0.0,1.0
2025-05-08,27.26,27.47,27.07,27.47,1873,27.26,27.47,27.07,27.47,1873,0.0,1.0
2025-05-09,27.2787,27.2787,27.2787,27.2787,44,27.2787,27.2787,27.2787,27.2787,44,0.0,1.0
2025-05-12,28.1564,28.29,28.1564,28.25,3886,28.1564,28.29,28.1564,28.25,3886,0.0,1.0
2025-05-13,28.4519,28.4519,28.4519,28.4519,112,28.4519,28.4519,28.4519,28.4519,112,0.0,1.0
2025-05-14,28.15,28.15,28.15,28.15,55,28.15,28.15,28.15,28.15,55,0.0,1.0
2025-05-15,28.3218,28.3218,28.3218,28.3218,4,28.3218,28.3218,28.3218,28.3218,4,0.0,1.0
2025-05-16,28.4616,28.4616,28.4616,28.4616,24,28.4616,28.4616,28.4616,28.4616,24,0.0,1.0
2025-05-19,28.569,28.569,28.23,28.23,519,28.569,28.569,28.23,28.23,519,0.0,1.0
2025-05-20,28.6009,28.68,28.6009,28.68,378,28.6009,28.68,28.6009,28.68,378,0.0,1.0
2025-05-21,28.2716,28.7,28.2716,28.7,1732,28.2716,28.7,28.2716,28.7,1732,0.0,1.0
2025-05-22,28.2397,28.2397,28.2397,28.2397,78,28.2397,28.2397,28.2397,28.2397,78,0.0,1.0
2025-05-23,28.3069,28.3069,28.3069,28.3069,6,28.3069,28.3069,28.3069,28.3069,6,0.0,1.0
2025-05-27,29.0106,29.0106,28.6711,28.88,2573,29.0106,29.0106,28.6711,28.88,2573,0.0,1.0
2025-05-28,28.8245,28.8245,28.8245,28.8245,101,28.8245,28.8245,28.8245,28.8245,101,0.0,1.0
2025-05-29,28.88,28.9199,28.88,28.9,359,28.88,28.9199,28.88,28.9,359,0.0,1.0
2025-05-30,28.5252,28.5252,28.42,28.42,1594,28.5252,28.5252,28.42,28.42,1594,0.0,1.0
2025-06-02,28.8268,28.8268,28.8268,28.8268,17,28.8268,28.8268,28.8268,28.8268,17,0.0,1.0
2025-06-03,29.0088,29.12,29.0088,29.1,2138,29.0088,29.12,29.0088,29.1,2138,0.0,1.0
2025-06-04,29.2325,29.2325,29.155,29.155,490,29.2325,29.2325,29.155,29.155,490,0.0,1.0
2025-06-05,29.0465,29.17,29.0465,29.17,207,29.0465,29.17,29.0465,29.17,207,0.0,1.0
2025-06-06,29.205,29.24,29.1544,29.18,621,29.205,29.24,29.1544,29.18,621,0.0,1.0
2025-06-09,29.4065,29.46,29.37,29.3926,1271,29.4065,29.46,29.37,29.3926,1271,0.0,1.0
2025-06-10,29.4072,29.4198,29.3,29.4198,766,29.4072,29.4198,29.3,29.4198,766,0.0,1.0
2025-06-11,29.3557,29.57,29.3557,29.57,1058,29.3557,29.57,29.3557,29.57,1058,0.0,1.0
2025-06-12,29.5792,29.668,29.42,29.42,703,29.5792,29.668,29.42,29.42,703,0.0,1.0
2025-06-13,29.1516,29.1516,29.1516,29.1516,103,29.1516,29.1516,29.1516,29.1516,103,0.0,1.0
2025-06-16,29.5666,29.78,29.5666,29.78,1199,29.5666,29.78,29.5666,29.78,1199,0.0,1.0
2025-06-17,29.2053,29.2053,29.2053,29.2053,20,29.2053,29.2053,29.2053,29.2053,20,0.0,1.0
2025-06-18,29.333,29.333,29.333,29.333,65,29.333,29.333,29.333,29.333,65,0.0,1.0
2025-06-20,29.125,29.17,29.11,29.13,992,29.125,29.17,29.11,29.13,992,0.0,1.0
2025-06-23,29.09,29.09,28.97,28.97,1120,29.09,29.09,28.97,28.97,1120,0.0,1.0
2025-06-24,29.8836,29.8836,29.48,29.48,705,29.8836,29.8836,29.48,29.48,705,0.0,1.0
2025-06-25,30.0083,30.02,29.77,29.77,946,30.0083,30.02,29.77,29.77,946,0.0,1.0
2025-06-26,30.6407,30.68,30.479,30.479,599,30.6407,30.68,30.479,30.479,599,0.0,1.0
2025-06-27,30.8091,31.06,30.76,30.9785,940,30.8091,31.06,30.76,30.9785,940,0.0,1.0
2025-06-30,30.61,30.73,30.59,30.68,525,30.61,30.73,30.59,30.68,525,0.0,1.0
2025-07-01,30.4672,30.4672,30.4672,30.4672,20,30.4672,30.4672,30.4672,30.4672,20,0.0,1.0
2025-07-02,30.665,30.665,30.29,30.29,737,30.665,30.665,30.29,30.29,737,0.0,1.0
2025-07-03,30.9011,30.9011,30.9011,30.9011,133,30.9011,30.9011,30.9011,30.9011,133,0.0,1.0
2025-07-07,30.35,30.73,30.35,30.73,1274,30.35,30.73,30.35,30.73,1274,0.0,1.0
2025-07-08,30.6709,30.6709,30.611,30.611,682,30.6709,30.6709,30.611,30.611,682,0.0,1.0
2025-07-09,31.0695,31.0695,31.0695,31.0695,78,31.0695,31.0695,31.0695,31.0695,78,0.0,1.0
2025-07-10,31.08,31.165,30.99,31.08,1034,31.08,31.165,30.99,31.08,1034,0.0,1.0
2025-07-11,30.8999,31.02,30.79,31.0199,1504,30.8999,31.02,30.79,31.0199,1504,0.0,1.0
2025-07-14,30.7629,30.91,30.7629,30.91,374,30.7629,30.91,30.7629,30.91,374,0.0,1.0
2025-07-15,31.0052,31.08,30.8959,31.08,2835,31.0052,31.08,30.8959,31.08,2835,0.0,1.0
2025-07-16,31.1128,31.1128,30.7837,31.0,1134,31.1128,31.1128,30.7837,31.0,1134,0.0,1.0
2025-07-17,31.6171,31.62,31.4919,31.4919,1194,31.6171,31.62,31.4919,31.4919,1194,0.0,1.0
2025-07-18,31.7249,31.8199,31.7249,31.8199,271,31.7249,31.8199,31.7249,31.8199,271,0.0,1.0
2025-07-21,31.8673,32.27,31.8673,32.16,1735,31.8673,32.27,31.8673,32.16,1735,0.0,1.0
2025-07-22,31.639,31.652,31.4899,31.49,577,31.639,31.652,31.4899,31.49,577,0.0,1.0
2025-07-23,32.365,32.365,32.1007,32.1007,946,32.365,32.365,32.1007,32.1007,946,0.0,1.0
2025-07-24,32.448,32.53,32.448,32.53,297,32.448,32.53,32.448,32.53,297,0.0,1.0
2025-07-25,32.4878,32.4878,32.14,32.42,1522,32.4878,32.4878,32.14,32.42,1522,0.0,1.0
2025-07-28,32.423,32.62,32.326,32.62,2942,32.423,32.62,32.326,32.62,2942,0.0,1.0
2025-07-29,32.1617,32.46,32.1617,32.38,1538,32.1617,32.46,32.1617,32.38,1538,0.0,1.0
2025-07-30,32.3585,32.56,32.3585,32.56,1291,32.3585,32.56,32.3585,32.56,1291,0.0,1.0
2025-07-31,32.1781,32.58,32.1781,32.58,3043,32.1781,32.58,32.1781,32.58,3043,0.0,1.0
2025-08-01,31.6284,31.6284,31.3,31.5386,2935,31.6284,31.6284,31.3,31.5386,2935,0.0,1.0
2025-08-04,32.3791,32.3791,32.16,32.16,160,32.3791,32.3791,32.16,32.16,160,0.0,1.0
2025-08-05,32.4754,32.65,32.42,32.65,2719,32.4754,32.65,32.42,32.65,2719,0.0,1.0
2025-08-06,32.5225,32.61,32.3,32.3,2970,32.5225,32.61,32.3,32.3,2970,0.0,1.0
2025-08-07,32.4989,32.4989,32.456,32.4564,4323,32.4989,32.4989,32.456,32.4564,4323,0.0,1.0
2025-08-08,32.9194,33.06,32.9194,33.005,2160,32.9194,33.06,32.9194,33.005,2160,0.0,1.0
2025-08-11,32.621,32.94,32.621,32.94,2832,32.621,32.94,32.621,32.94,2832,0.0,1.0
2025-08-12,33.4214,33.49,33.2101,33.2101,435,33.4214,33.49,33.2101,33.2101,435,0.0,1.0
2025-08-13,33.8242,33.8242,33.54,33.69,4226,33.8242,33.8242,33.54,33.69,4226,0.0,1.0
2025-08-14,33.535,33.535,33.34,33.34,3074,33.535,33.535,33.34,33.34,3074,0.0,1.0
2025-08-15,33.2925,33.2925,33.2925,33.2925,94,33.2925,33.2925,33.2925,33.2925,94,0.0,1.0
2025-08-18,33.1591,33.26,33.04,33.26,3966,33.1591,33.26,33.04,33.26,3966,0.0,1.0
2025-08-19,32.3802,34.0,30.9,34.0,7136,32.3802,34.0,30.9,34.0,7136,0.0,1.0
2025-08-20,32.3582,32.3582,31.02,31.02,1448,32.3582,32.3582,31.02,31.02,1448,0.0,1.0
2025-08-21,32.0827,32.1256,32.065,32.065,818,32.0827,32.1256,32.065,32.065,818,0.0,1.0
2025-08-22,33.2594,33.305,32.62,32.62,1220,33.2594,33.305,32.62,32.62,1220,0.0,1.0
2025-08-25,34.255,34.44,34.2482,34.2482,5902,34.255,34.44,34.2482,34.2482,5902,0.0,1.0
2025-08-26,35.3567,35.4,34.53,34.53,2400,35.3567,35.4,34.53,34.53,2400,0.0,1.0
2025-08-27,35.1569,35.3605,35.1569,35.3605,1529,35.1569,35.3605,35.1569,35.3605,1529,0.0,1.0
2025-08-28,35.41,35.42,35.1442,35.28,10877,35.41,35.42,35.1442,35.28,10877,0.0,1.0
2025-08-29,34.6628,35.27,34.64,35.23,5261,34.6628,35.27,34.64,35.23,5261,0.0,1.0
2025-09-02,35.0718,35.0718,34.76,35.01,1740,35.0718,35.0718,34.76,35.01,1740,0.0,1.0
2025-09-03,34.5747,34.99,34.45,34.97,3955,34.5747,34.99,34.45,34.97,3955,0.0,1.0
2025-09-04,33.8469,34.0499,33.58,33.88,3501,33.8469,34.0499,33.58,33.88,3501,0.0,1.0
2025-09-05,34.3877,34.52,34.1436,34.1436,2119,34.3877,34.52,34.1436,34.1436,2119,0.0,1.0
2025-09-08,35.3965,35.66,35.35,35.66,4946,35.3965,35.66,35.35,35.66,4946,0.0,1.0
2025-09-09,35.4449,35.57,35.3,35.51,4381,35.4449,35.57,35.3,35.51,4381,0.0,1.0
2025-09-10,35.5955,35.93,35.46,35.93,6624,35.5955,35.93,35.46,35.93,6624,0.0,1.0
2025-09-11,36.5509,36.9,36.42,36.42,12117,36.5509,36.9,36.42,36.42,12117,0.0,1.0
2025-09-12,36.992,37.15,36.82,36.94,6468,36.992,37.15,36.82,36.94,6468,0.0,1.0
2025-09-15,37.9755,38.15,37.4244,37.78,8239,37.9755,38.15,37.4244,37.78,8239,0.0,1.0
2025-09-16,38.0786,38.29,37.8,37.8,4873,38.0786,38.29,37.8,37.8,4873,0.0,1.0
2025-09-17,38.5686,38.82,38.15,38.59,9508,38.5686,38.82,38.15,38.59,9508,0.0,1.0
2025-09-18,39.8634,39.8634,38.975,39.1826,9757,39.8634,39.8634,38.975,39.1826,9757,0.0,1.0
2025-09-19,40.4926,41.5899,39.86,39.9344,12701,40.4926,41.5899,39.86,39.9344,12701,0.0,1.0
2025-09-22,41.345,45.905,40.6,42.47,29034,41.345,45.905,40.6,42.47,29034,0.0,1.0
2025-09-23,40.0561,41.43,40.0,41.43,9864,40.0561,41.43,40.0,41.43,9864,0.0,1.0
2025-09-24,39.56,40.34,39.53,40.34,11081,39.56,40.34,39.53,40.34,11081,0.0,1.0
2025-09-25,39.3691,39.46,38.95,39.235,7016,39.3691,39.46,38.95,39.235,7016,0.0,1.0
2025-09-26,38.8563,39.02,38.32,39.02,6120,38.8563,39.02,38.32,39.02,6120,0.0,1.0
2025-09-29,39.3671,39.88,39.3671,39.88,7579,39.3671,39.88,39.3671,39.88,7579,0.0,1.0
2025-09-30,39.8581,39.8581,39.471,39.77,5192,39.8581,39.8581,39.471,39.77,5192,0.0,1.0
2025-10-01,40.4608,40.4608,39.82,39.82,3280,40.4608,40.4608,39.82,39.82,3280,0.0,1.0
2025-10-02,41.057,41.2999,40.86,41.0,9472,41.057,41.2999,40.86,41.0,9472,0.0,1.0
2025-10-03,41.7711,41.9194,41.049,41.12,10397,41.7711,41.9194,41.049,41.12,10397,0.0,1.0
2025-10-06,42.5468,42.93,42.41,42.69,16889,42.5468,42.93,42.41,42.69,16889,0.0,1.0
2025-10-07,42.4046,43.0099,42.1768,42.83,4446,42.4046,43.0099,42.1768,42.83,4446,0.0,1.0
2025-10-08,42.265,42.52,42.035,42.52,5373,42.265,42.52,42.035,42.52,5373,0.0,1.0
2025-10-09,42.1325,42.81,42.1325,42.41,18158,42.1325,42.81,42.1325,42.41,18158,0.0,1.0
2025-10-10,40.2298,42.56,40.05,42.56,14170,40.2298,42.56,40.05,42.56,14170,0.0,1.0
2025-10-13,41.9565,42.12,41.03,41.03,10649,41.9565,42.12,41.03,41.03,10649,0.0,1.0
2025-10-14,41.4177,41.42,40.135,40.8,12665,41.4177,41.42,40.135,40.8,12665,0.0,1.0
2025-10-15,42.1967,43.08,41.86,43.064,9258,42.1967,43.08,41.86,43.064,9258,0.0,1.0
2025-10-16,41.1324,42.18,40.8035,42.18,6197,41.1324,42.18,40.8035,42.18,6197,0.0,1.0
2025-10-17,40.47,40.51,40.143,40.35,3995,40.47,40.51,40.143,40.35,3995,0.0,1.0
2025-10-20,41.9624,42.15,41.6501,42.12,13970,41.9624,42.15,41.6501,42.12,13970,0.0,1.0
2025-10-21,41.6802,42.14,41.2948,41.91,11056,41.6802,42.14,41.2948,41.91,11056,0.0,1.0
2025-10-22,40.6007,41.04,40.2057,41.0,98747,40.6007,41.04,40.2057,41.0,98747,0.0,1.0
2025-10-23,41.2406,41.3158,40.58,40.69,3591,41.2406,41.3158,40.58,40.69,3591,0.0,1.0
2025-10-24,42.22,42.24,41.82,41.98,5220,42.22,42.24,41.82,41.98,5220,0.0,1.0
2025-10-27,42.6134,43.05,42.35,43.05,12142,42.6134,43.05,42.35,43.05,12142,0.0,1.0
2025-10-28,41.6091,42.37,41.6,42.3,9924,41.6091,42.37,41.6,42.3,9924,0.0,1.0
2025-10-29,42.3391,43.1583,42.1965,42.74,14028,42.3391,43.1583,42.1965,42.74,14028,0.0,1.0
2025-10-30,41.6619,42.19,41.6388,42.19,8438,41.6619,42.19,41.6388,42.19,8438,0.0,1.0
2025-10-31,42.732,43.12,42.45,43.07,8102,42.732,43.12,42.45,43.07,8102,0.0,1.0
2025-11-03,44.1317,44.53,43.79,44.53,9378,44.1317,44.53,43.79,44.53,9378,0.0,1.0
2025-11-04,42.7537,43.4,42.62,43.21,12053,42.7537,43.4,42.62,43.21,12053,0.0,1.0
2025-11-05,42.459,42.89,41.73,42.29,5308,42.459,42.89,41.73,42.29,5308,0.0,1.0
2025-11-06,40.6743,42.62,40.34,42.62,12348,40.6743,42.62,40.34,42.62,12348,0.0,1.0
2025-11-07,39.3235,39.49,38.34,39.38,13891,39.3235,39.49,38.34,39.38,13891,0.0,1.0
2025-11-10,40.18,40.37,39.77,40.37,5090,40.18,40.37,39.77,40.37,5090,0.0,1.0
2025-11-11,38.9812,39.149,38.9812,39.06,4404,38.9812,39.149,38.9812,39.06,4404,0.0,1.0
2025-11-12,38.8341,39.07,38.47,38.89,7094,38.8341,39.07,38.47,38.89,7094,0.0,1.0
2025-11-13,37.875,38.57,37.735,38.5,3847,37.875,38.57,37.735,38.5,3847,0.0,1.0
2025-11-14,37.38,37.71,36.95,36.95,3798,37.38,37.71,36.95,36.95,3798,0.0,1.0
2025-11-17,36.6426,37.156,36.38,36.76,8495,36.6426,37.156,36.38,36.76,8495,0.0,1.0
2025-11-18,36.3082,36.7099,35.99,36.38,3881,36.3082,36.7099,35.99,36.38,3881,0.0,1.0
2025-11-19,36.1714,36.6,35.86,36.4,3488,36.1714,36.6,35.86,36.4,3488,0.0,1.0
2025-11-20,35.2123,36.6955,35.11,36.62,8060,35.2123,36.6955,35.11,36.62,8060,0.0,1.0
2025-11-21,35.2903,35.333,34.52,35.112,5765,35.2903,35.333,34.52,35.112,5765,0.0,1.0
2025-11-24,36.155,36.155,35.12,35.12,2531,36.155,36.155,35.12,35.12,2531,0.0,1.0
2025-11-25,35.979,36.0029,35.1901,35.5,5523,35.979,36.0029,35.1901,35.5,5523,0.0,1.0
2025-11-26,36.3252,36.57,35.97,35.97,2489,36.3252,36.57,35.97,35.97,2489,0.0,1.0