date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-27,25.0196,25.08,25.01,25.08,415170,24.9338740284007,24.9940670767035,24.9243069213857,24.9940670767035,416597.409619072,0.0,1.0
2024-06-28,24.9889,25.12,24.98,25.0657,46196,24.9032792174257,25.0339300225993,24.8944097119638,24.9798160735457,46354.8279855544,0.0,1.0
2024-07-01,25.04,25.04,24.9974,24.9974,627207,24.9542041308076,24.9542041308076,24.9117500934285,24.9117500934285,629363.420996097,0.0,1.0
2024-07-02,25.1144,25.1144,25.0,25.0,2152,25.0283492101739,25.0283492101739,24.9143411849118,24.9143411849118,2159.39886191257,0.0,1.0
2024-07-03,25.3023,25.3023,25.2541,25.28,15528,25.2156053985197,25.2156053985197,25.1675705487152,25.1933818061828,15581.3873270346,0.0,1.0
2024-07-05,25.4198,25.4198,25.4,25.4,807257,25.3327028020888,25.3327028020888,25.3129706438704,25.3129706438704,810032.45681736,0.0,1.0
2024-07-08,25.4201,25.4389,25.39,25.4389,2357,25.333001774183,25.3517373587541,25.3030049073964,25.3517373587541,2365.10367914867,0.0,1.0
2024-07-09,25.3352,25.3387,25.3345,25.3387,501,25.2483926715191,25.251880679285,25.2476950699659,25.251880679285,502.722504562359,0.0,1.0
2024-07-10,25.5364,25.5364,25.3697,25.3697,1009,25.4489032893752,25.4489032893752,25.2827744623542,25.2827744623542,1012.46907605473,0.0,1.0
2024-07-11,25.54,25.62,25.54,25.62,4125,25.4524909545059,25.5322168462976,25.4524909545059,25.5322168462976,4139.18229804338,0.0,1.0
2024-07-12,25.729,25.77,25.62,25.62,2542,25.6408433738638,25.6817028934071,25.5322168462976,25.5322168462976,2550.73973372758,0.0,1.0
2024-07-15,25.6,25.6,25.59,25.5941,1723,25.5122853733497,25.5122853733497,25.5023196368757,25.50640558883,1728.92390291606,0.0,1.0
2024-07-16,25.7992,26.42,25.7,25.7,3167,25.710802843911,26.3294757642148,25.6119427380893,25.6119427380893,3177.88856676446,0.0,1.0
2024-07-17,25.49,25.59,25.49,25.53,6372,25.402662272136,25.5023196368757,25.402662272136,25.4425252180319,6393.90778257757,0.0,1.0
2024-07-18,25.254,25.42,25.18,25.4,6768,25.1674708913505,25.3329021168183,25.0937244414431,25.3129706438704,6791.26928318972,0.0,1.0
2024-07-19,25.1427,25.25,25.1427,25.25,582,25.0565522443952,25.1634845967609,25.0565522443952,25.1634845967609,584.00099332394,0.0,1.0
2024-07-22,25.3892,25.3892,25.25,25.25,896,25.3022076484785,25.3022076484785,25.1634845967609,25.1634845967609,899.080567041665,0.0,1.0
2024-07-23,25.3682,25.42,25.36,25.36,8006,25.2812796018832,25.3329021168183,25.2731076979745,25.2731076979745,8033.52569166915,0.0,1.0
2024-07-24,24.94,25.13,24.94,25.13,4207,24.854546766068,25.0438957590733,24.854546766068,25.0438957590733,4221.46422493782,0.0,1.0
2024-07-25,24.8452,25.07,24.8452,25.0,37552,24.7600715842948,24.9841013402295,24.7600715842948,24.9143411849118,37681.1087651212,0.0,1.0
2024-07-26,25.1771,25.28,25.0601,25.0601,36193,25.0908343778657,25.1933818061828,24.9742352611203,24.9742352611203,36317.4363425658,0.0,1.0
2024-07-29,25.1356,25.2,25.1356,25.2,8772,25.0494765714987,25.1136559143911,25.0494765714987,25.1136559143911,8802.15930143918,0.0,1.0
2024-07-30,25.2168,25.26,25.16,25.26,864,25.1303983516673,25.1734503332349,25.0737929684952,25.1734503332349,866.970546790179,0.0,1.0
2024-07-31,25.5373,25.61,25.46,25.46,34088,25.4498002056579,25.5222511098236,25.3727650627141,25.3727650627141,34205.1990728976,0.0,1.0
2024-08-01,25.1024,25.4,25.02,25.4,5632,25.0163903264052,25.3129706438704,24.9342726578597,25.3129706438704,5651.36356426189,0.0,1.0
2024-08-02,24.8105,24.8105,24.77,24.81,4137,24.7254904787301,24.7254904787301,24.6851292460106,24.7249921919064,4151.2235556377,0.0,1.0
2024-08-05,24.3045,24.69,24.16,24.16,9052,24.2212242131475,24.6054033542189,24.0772193210987,24.0772193210987,9083.12197863969,0.0,1.0
2024-08-06,24.5342,24.7,24.49,24.49,40825,24.4501371799545,24.6153690906928,24.4060886247396,24.4060886247396,40965.3617739687,0.0,1.0
2024-08-07,24.4078,24.86,24.4078,24.7401,2691,24.3241702709236,24.7748208742763,24.3241702709236,24.6553316939534,2700.25201552357,0.0,1.0
2024-08-08,24.8484,24.87,24.7,24.7,1245,24.7632606199665,24.7847866107502,24.6153690906928,24.6153690906928,1249.28047540946,0.0,1.0
2024-08-09,24.9774,24.9774,24.83,24.83,2713,24.8918186204806,24.8918186204806,24.7449236648544,24.7449236648544,2722.32765444647,0.0,1.0
2024-08-12,24.8879,25.02,24.8879,24.9698,19456,24.8026252790386,24.9342726578597,24.8026252790386,24.8842446607604,19522.8923129048,0.0,1.0
2024-08-13,25.2762,25.2762,25.07,25.09,38443,25.1895948263227,25.1895948263227,24.9841013402295,25.0040328131775,38575.1721414986,0.0,1.0
2024-08-14,25.3286,25.34,25.24,25.25,7037,25.2418152854463,25.2531762250266,25.1535188602869,25.1634845967609,7061.19414092878,0.0,1.0
2024-08-15,25.6136,25.63,25.49,25.49,17945,25.5258387749542,25.5421825827715,25.402662272136,25.402662272136,18006.6972941548,0.0,1.0
2024-08-16,25.6934,25.6934,25.63,25.63,3466,25.6053653520165,25.6053653520165,25.5421825827715,25.5421825827715,3477.9165684893,0.0,1.0
2024-08-19,25.87,25.9,25.75,25.75,7635,25.7813602581467,25.8112574675686,25.6617714204591,25.6617714204591,7661.25014437848,0.0,1.0
2024-08-20,25.8653,25.89,25.81,25.89,6141,25.7766763620039,25.8012917310946,25.7215658393029,25.8012917310946,6162.11357388714,0.0,1.0
2024-08-21,25.9662,26.34,25.86,25.8713,10395,25.8772306430262,26.249749872423,25.7713945216727,25.7826558038883,10430.7393910693,0.0,1.0
2024-08-22,25.8189,26.12,25.8189,26.05,3691,25.7304353447647,26.0305036699958,25.7304353447647,25.9607435146781,3703.69014838258,0.0,1.0
2024-08-23,26.1559,26.1559,25.9847,26.12,1746,26.0662806639374,26.0662806639374,25.8956672555031,26.0305036699958,1752.00297997181,0.0,1.0
2024-08-26,26.0861,26.15,26.0861,26.15,1907,25.9967198233491,26.0604008794177,25.9967198233491,26.0604008794177,1913.55651936211,0.0,1.0
2024-08-27,26.1788,26.57,26.09,26.09,5458,26.0891022004627,26.4789618113242,26.0006064605739,26.0006064605739,5476.76532914444,0.0,1.0
2024-08-28,26.0667,26.49,26.0,26.15,1412,25.9773862945896,26.3992359195325,25.9109148323082,26.0604008794177,1416.85464359691,0.0,1.0
2024-08-29,26.1103,26.3,26.1103,26.13,37699,26.0208369056161,26.2098869265272,26.0208369056161,26.0404694064698,37828.6141706515,0.0,1.0
2024-08-30,26.27,26.27,26.1,26.19,998,26.1799897171053,26.1799897171053,26.0105721970479,26.1002638253136,1001.43125659328,0.0,1.0
2024-09-03,25.7411,25.97,25.7411,25.97,1966,25.6529019149973,25.8810176228863,25.6529019149973,25.8810176228863,1972.7593692008,0.0,1.0
2024-09-04,25.7211,25.75,25.65,25.65,6451,25.6329704420494,25.6617714204591,25.5621140557195,25.5621140557195,6473.17939507341,0.0,1.0
2024-09-05,25.5883,25.73,25.55,25.65,12747,25.5006254616751,25.6418399475112,25.4624566909798,25.5621140557195,12790.8258795537,0.0,1.0
2024-09-06,25.2083,25.59,25.2083,25.59,20448,25.1219274756645,25.5023196368757,25.1219274756645,25.5023196368757,20518.3029407008,0.0,1.0
2024-09-09,25.44,25.84,25.35,25.39,26694,25.3528335897662,25.7514630487248,25.2631419615005,25.3030049073964,26785.7775185382,0.0,1.0
2024-09-10,25.43,25.45,25.24,25.39,15246,25.3428678532923,25.3627993262402,25.1535188602869,25.3030049073964,15298.4177735683,0.0,1.0
2024-09-11,25.73,25.73,25.225,25.37,13985,25.6418399475112,25.6418399475112,25.138570255576,25.2830734344485,14033.0822880331,0.0,1.0
2024-09-12,25.91,25.91,25.64,25.7,29313,25.8212232040426,25.8212232040426,25.5521483192455,25.6119427380893,29413.7819884959,0.0,1.0
2024-09-13,26.0301,26.06,25.98,26.03,13103,25.9409116990949,25.970709251152,25.8909833593603,25.9408120417301,13148.0498548515,0.0,1.0
2024-09-16,26.1086,26.12,26.0333,26.12,57753,26.0191427304155,26.0305036699958,25.9441007347665,26.0305036699958,57951.5624870059,0.0,1.0
2024-09-17,26.025,26.16,25.95,26.15,25370,25.9358291734932,26.0703666158917,25.8610861499384,26.0604008794177,25457.2254306328,0.0,1.0
2024-09-18,25.9287,26.36,25.9073,26.05,10921,25.8398591312489,26.269681345371,25.8185324551946,25.9607435146781,10958.5478489531,0.0,1.0
2024-09-19,26.37,26.41,26.3023,26.39,33934,26.2796470818449,26.3195100277408,26.2121790459162,26.2995785547929,34050.6696004374,0.0,1.0
2024-09-20,26.1951,26.24,26.13,26.19,7380,26.1053463509153,26.1500925076834,26.0404694064698,26.1002638253136,7405.37342049943,0.0,1.0
2024-09-23,26.2684,26.27,26.21,26.21,3638,26.1783951992695,26.1799897171053,26.1201952982615,26.1201952982615,3650.50792734104,0.0,1.0
2024-09-24,26.3918,26.72,26.26,26.295,23200,26.3013723873582,26.6284478584337,26.1700239806313,26.2049040582902,23279.7646823288,0.0,1.0
2024-09-25,26.2801,26.4,26.2801,26.4,4989,26.190055110944,26.3095442912668,26.190055110944,26.3095442912668,5006.15284483356,0.0,1.0
2024-09-26,26.6811,27.27,26.55,26.65,47565,26.58968114355,27.1765633645018,26.4590303383763,26.5586877031159,47728.5347894384,0.0,1.0
2024-09-27,26.5992,26.75,26.5737,26.65,13128,26.5080617618282,26.6583450678556,26.4826491338196,26.5586877031159,13173.135808173,0.0,1.0
2024-09-30,26.56,27.0,26.47,27.0,8915,26.4689960748503,26.9074884797047,26.3793044465846,26.9074884797047,8945.65095443799,0.0,1.0
2024-10-01,26.45,26.74,26.37,26.4,36846,26.3593729736367,26.6483793313816,26.2796470818449,26.3095442912668,36972.6814433227,0.0,1.0
2024-10-02,26.4766,26.93,26.3878,26.4,18866,26.3858818326574,26.837728324387,26.2973860927686,26.3095442912668,18930.8638145179,0.0,1.0
2024-10-03,26.42,26.78,26.28,26.74,21940,26.3294757642148,26.6882422772775,26.1899554535793,26.6483793313816,22015.4326349265,0.0,1.0
2024-10-04,26.56,26.65,26.37,26.41,173596,26.4689960748503,26.5586877031159,26.2796470818449,26.3195100277408,174192.846111791,0.0,1.0
2024-10-07,26.3343,27.03,26.26,26.42,83187,26.2440694026329,26.9373856891266,26.1700239806313,26.3294757642148,83473.0079581417,0.0,1.0
2024-10-08,26.42,26.8,26.3,26.3,28127,26.3294757642148,26.7081737502254,26.2098869265272,26.2098869265272,28223.7043629251,0.0,1.0
2024-10-09,26.59,26.78,26.33,26.33,32177,26.4988932842722,26.6882422772775,26.2397841359491,26.2397841359491,32287.6288010041,0.0,1.0
2024-10-10,26.4737,26.84,26.4,26.42,37749,26.38299176908,26.7480366961213,26.3095442912668,26.3294757642148,37878.7860772944,0.0,1.0
2024-10-11,26.6267,26.6267,26.48,26.48,5272,26.5354675371316,26.5354675371316,26.3892701830585,26.3892701830585,5290.12583643266,0.0,1.0
2024-10-14,26.77,26.78,26.6,26.64,18988,26.6782765408035,26.6882422772775,26.5088590207461,26.548721966642,19053.2832667267,0.0,1.0
2024-10-15,26.3584,26.73,26.3584,26.65,48534,26.2680868275351,26.6384135949077,26.2680868275351,26.5586877031159,48700.8663401789,0.0,1.0
2024-10-16,26.43,26.63,26.37,26.37,30096,26.3394415006887,26.538756230168,26.2796470818449,26.2796470818449,30199.4740465245,0.0,1.0
2024-10-17,26.437,26.69,26.437,26.51,15077,26.3464175162205,26.5985506490118,26.3464175162205,26.4191673924804,15128.8367291152,0.0,1.0
2024-10-18,26.5635,26.7,26.48,26.48,18706,26.4724840826162,26.6085163854858,26.3892701830585,26.3892701830585,18770.3137132605,0.0,1.0
2024-10-21,26.41,26.65,26.31,26.5,12700,26.3195100277408,26.5586877031159,26.2198526630011,26.4092016560065,12743.6642873093,0.0,1.0
2024-10-22,26.3484,26.48,26.3,26.48,8583,26.2581210910612,26.3892701830585,26.2098869265272,26.3892701830585,8612.50949432881,0.0,1.0
2024-10-23,26.1389,26.38,26.09,26.24,6395,26.0493389119316,26.2896128183189,26.0006064605739,26.1500925076834,6416.98685963332,0.0,1.0
2024-10-24,26.1696,26.36,26.0899,26.36,18962,26.0799337229067,26.269681345371,26.0005068032092,26.269681345371,19027.1938752724,0.0,1.0
2024-10-25,26.1367,26.42,26.1367,26.39,11655,26.0471464499073,26.3294757642148,26.0471464499073,26.2995785547929,11695.0714384717,0.0,1.0
2024-10-28,26.2,26.38,26.2,26.23,21401,26.1102295617875,26.2896128183189,26.1102295617875,26.1401267712094,21474.5794813155,0.0,1.0
2024-10-29,26.21,26.3,26.06,26.07,37087,26.1201952982615,26.2098869265272,25.970709251152,25.980674987626,37214.5100333418,0.0,1.0
2024-10-30,26.11,26.4,26.07,26.07,27579,26.0205379335219,26.3095442912668,25.980674987626,25.980674987626,27673.8202661184,0.0,1.0
2024-10-31,25.83,25.945,25.75,25.94,28572,25.7414973122508,25.8561032817014,25.6617714204591,25.8511204134645,28670.2343320474,0.0,1.0
2024-11-01,25.88,26.04,25.88,25.96,42771,25.7913259946207,25.9507777782041,25.7913259946207,25.8710518864124,42918.0523805123,0.0,1.0
2024-11-04,25.85,25.96,25.8,25.9,3636,25.7614287851988,25.8710518864124,25.7116001028289,25.8112574675686,3648.50105107533,0.0,1.0
2024-11-05,26.11,26.14,25.89,25.89,14864,26.0205379335219,26.0504351429437,25.8012917310946,25.8012917310946,14915.1044068162,0.0,1.0
2024-11-06,26.28,26.28,26.1117,26.24,3702,26.1899554535793,26.1899554535793,26.0222321087224,26.1500925076834,3714.72796784402,0.0,1.0
2024-11-07,26.44,26.46,26.42,26.42,30401,26.3494072371627,26.3693387101106,26.3294757642148,26.3294757642148,30505.5226770465,0.0,1.0
2024-11-08,26.37,26.43,26.33,26.37,13104,26.2796470818449,26.3394415006887,26.2397841359491,26.2796470818449,13149.0532929844,0.0,1.0
2024-11-11,26.385,26.44,26.35,26.44,13772,26.2945956865559,26.3494072371627,26.259715608897,26.3494072371627,13819.3499657342,0.0,1.0
2024-11-12,26.1,26.26,25.98,26.26,31629,26.0105721970479,26.1700239806313,25.8909833593603,26.1700239806313,31737.7447041974,0.0,1.0
2024-11-13,26.04,26.08,25.94,26.02,37896,25.9507777782041,25.9906407241,25.8511204134645,25.9308463052562,38026.2914828247,0.0,1.0
2024-11-14,25.92,26.1,25.92,26.1,19705,25.8311889405165,26.0105721970479,25.8311889405165,26.0105721970479,19772.7484079866,0.0,1.0
2024-11-15,25.68,25.79,25.6425,25.79,17415,25.5920112651414,25.701634366355,25.554639753364,25.701634366355,17474.8750837395,0.0,1.0
2024-11-18,25.77,25.8,25.64,25.66,9726,25.6817028934071,25.7116001028289,25.5521483192455,25.5720797921934,9759.43928018663,0.0,1.0
2024-11-19,25.79,25.83,25.62,25.64,6385,25.701634366355,25.7414973122508,25.5322168462976,25.5521483192455,6406.95247830472,0.0,1.0
2024-11-20,25.8,25.8,25.63,25.8,16816,25.7116001028289,25.7116001028289,25.5421825827715,25.7116001028289,16873.815642157,0.0,1.0
2024-11-21,25.9,25.9466,25.79,25.79,14711,25.8112574675686,25.8576977995373,25.701634366355,25.701634366355,14761.5783724888,0.0,1.0
2024-11-22,26.0092,26.0299,25.89,25.89,4817,25.9200833098643,25.9407123843654,25.8012917310946,25.8012917310946,4833.56148598181,0.0,1.0
2024-11-25,26.1,26.1799,26.07,26.16,10677,26.0105721970479,26.0901984314749,25.980674987626,26.0703666158917,10713.7089445356,0.0,1.0
2024-11-26,26.13,26.13,26.06,26.08,7751,26.0404694064698,26.0404694064698,25.970709251152,25.9906407241,7777.64896779012,0.0,1.0
2024-11-27,26.14,26.17,26.11,26.16,48695,26.0504351429437,26.0803323523656,26.0205379335219,26.0703666158917,48862.4198795692,0.0,1.0
2024-11-29,26.34,26.58,26.2,26.2,15281,26.249749872423,26.4889275477982,26.1102295617875,26.1102295617875,15333.5381082184,0.0,1.0
2024-12-02,26.42,26.46,26.3,26.34,33202,26.3294757642148,26.3693387101106,26.2098869265272,26.249749872423,33316.1528871845,0.0,1.0
2024-12-03,26.47,26.5225,26.45,26.5,16343,26.3793044465846,26.4316245630729,26.3593729736367,26.4092016560065,16399.1894053147,0.0,1.0
2024-12-04,26.56,26.58,26.55,26.55,34792,26.4689960748503,26.4889275477982,26.4590303383763,26.4590303383763,34911.6195184303,0.0,1.0
2024-12-05,26.52,26.61,26.52,26.61,34209,26.4291331289544,26.5188247572201,26.4291331289544,26.5188247572201,34326.6150869736,0.0,1.0
2024-12-06,26.58,26.62,26.57,26.62,24464,26.4889275477982,26.5287904936941,26.4789618113242,26.5287904936941,24548.1104822626,0.0,1.0
2024-12-09,26.44,26.62,26.44,26.62,17774,26.3494072371627,26.5287904936941,26.3494072371627,26.5287904936941,17835.1093734359,0.0,1.0
2024-12-10,26.27,26.44,26.27,26.44,20630,26.1799897171053,26.3494072371627,26.1799897171053,26.3494072371627,20700.9286808812,0.0,1.0
2024-12-11,26.4482,26.545,26.38,26.38,42042,26.3575791410713,26.4540474701393,26.2896128183189,26.2896128183189,42186.5459816582,0.0,1.0
2024-12-12,26.25,26.4,26.25,26.36,32137,26.1600582441574,26.3095442912668,26.1600582441574,26.269681345371,32247.4912756897,0.0,1.0
2024-12-13,26.39,26.45,26.3,26.41,10035,26.2995785547929,26.3593729736367,26.2098869265272,26.3195100277408,10069.5016632401,0.0,1.0
2024-12-16,26.4715,26.54,26.4715,26.5,3923,26.3807993070557,26.4490646019023,26.3807993070557,26.4092016560065,3936.48779520586,0.0,1.0
2024-12-17,26.3705,26.41,26.335,26.35,10360,26.2801453686686,26.3195100277408,26.2447670041861,26.259715608897,10395.6190564193,0.0,1.0
2024-12-18,25.64,26.34,25.6365,26.29,20485,25.5521483192455,26.249749872423,25.5486603114796,26.1999211900532,20555.4301516167,0.0,1.0
2024-12-19,25.5992,25.78,25.5992,25.78,58361,25.5114881144317,25.691668629881,25.5114881144317,25.691668629881,58561.6528717843,0.0,1.0
2024-12-20,25.6708,25.8395,25.42,25.42,12950,25.5828427875853,25.7509647619011,25.3329021168183,25.3329021168183,12994.5238205241,0.0,1.0
2024-12-23,25.8383,26.16,25.59,25.7147,8334,25.7497688735242,26.0703666158917,25.5023196368757,25.626592370706,8362.65339924693,0.0,1.0
2024-12-24,25.9571,25.9571,25.8157,25.82,2532,25.8681618228349,25.8681618228349,25.7272463090931,25.7315315757769,2540.705352399,0.0,1.0
2024-12-26,25.9734,26.17,25.8,25.8,20126,25.9734,26.17,25.8,25.8,20126,0.0893,1.0
2024-12-27,25.8024,25.86,25.7,25.86,17165,25.8024,25.86,25.7,25.86,17165,0.0,1.0
2024-12-30,25.5804,25.6566,25.43,25.5,100872,25.5804,25.6566,25.43,25.5,100872,0.0,1.0
2024-12-31,25.5066,25.66,25.485,25.64,74609,25.5066,25.66,25.485,25.64,74609,0.0,1.0
2025-01-02,25.5161,25.925,25.42,25.62,30449,25.5161,25.925,25.42,25.62,30449,0.0,1.0
2025-01-03,25.68,25.68,25.59,25.59,21414,25.68,25.68,25.59,25.59,21414,0.0,1.0
2025-01-06,25.7912,25.955,25.76,25.82,20820,25.7912,25.955,25.76,25.82,20820,0.0,1.0
2025-01-07,25.6697,25.89,25.66,25.89,16501,25.6697,25.89,25.66,25.89,16501,0.0,1.0
2025-01-08,25.6742,25.6802,25.56,25.61,32535,25.6742,25.6802,25.56,25.61,32535,0.0,1.0
2025-01-10,25.3906,25.58,25.3779,25.58,18952,25.3906,25.58,25.3779,25.58,18952,0.0,1.0
2025-01-13,25.3512,25.3512,25.14,25.14,38215,25.3512,25.3512,25.14,25.14,38215,0.0,1.0
2025-01-14,25.4426,25.52,25.31,25.47,20227,25.4426,25.52,25.31,25.47,20227,0.0,1.0
2025-01-15,25.71,25.8,25.67,25.68,48158,25.71,25.8,25.67,25.68,48158,0.0,1.0
2025-01-16,25.913,25.99,25.84,25.87,19664,25.913,25.99,25.84,25.87,19664,0.0,1.0
2025-01-17,26.05,26.08,25.99,25.99,15633,26.05,26.08,25.99,25.99,15633,0.0,1.0
2025-01-21,26.4258,26.51,26.27,26.29,67056,26.4258,26.51,26.27,26.29,67056,0.0,1.0
2025-01-22,26.5052,26.56,26.47,26.56,8868,26.5052,26.56,26.47,26.56,8868,0.0,1.0
2025-01-23,26.6597,26.66,26.47,26.5199,16575,26.6597,26.66,26.47,26.5199,16575,0.0,1.0
2025-01-24,26.7088,26.7899,26.68,26.76,31740,26.7088,26.7899,26.68,26.76,31740,0.0,1.0
2025-01-27,26.3283,26.3843,26.25,26.25,22436,26.3283,26.3843,26.25,26.25,22436,0.0,1.0
2025-01-28,26.5015,26.5289,26.36,26.46,7290,26.5015,26.5289,26.36,26.46,7290,0.0,1.0
2025-01-29,26.4595,26.5,26.4,26.46,18783,26.4595,26.5,26.4,26.46,18783,0.0,1.0
2025-01-30,26.7002,26.79,26.6086,26.61,2669127,26.7002,26.79,26.6086,26.61,2669127,0.0,1.0
2025-01-31,26.58,26.8662,26.56,26.74,241032,26.58,26.8662,26.56,26.74,241032,0.0,1.0
2025-02-03,26.36,26.44,26.15,26.15,50880,26.36,26.44,26.15,26.15,50880,0.0,1.0
2025-02-04,26.57,26.58,26.42,26.42,55939,26.57,26.58,26.42,26.42,55939,0.0,1.0
2025-02-05,26.76,26.81,26.57,26.62,122887,26.76,26.81,26.57,26.62,122887,0.0,1.0
2025-02-06,26.86,26.9,26.77,26.85,105026,26.86,26.9,26.77,26.85,105026,0.0,1.0
2025-02-07,26.6299,26.95,26.62,26.95,113568,26.6299,26.95,26.62,26.95,113568,0.0,1.0
2025-02-10,26.81,26.81,26.72,26.72,40865,26.81,26.81,26.72,26.72,40865,0.0,1.0
2025-02-11,26.89,26.91,26.72,26.76,82621,26.89,26.91,26.72,26.76,82621,0.0,1.0
2025-02-12,26.94,26.94,26.64,26.68,34703,26.94,26.94,26.64,26.68,34703,0.0,1.0
2025-02-13,27.11,27.11,26.93,26.99,49101,27.11,27.11,26.93,26.99,49101,0.0,1.0
2025-02-14,27.03,27.16,27.03,27.16,52775,27.03,27.16,27.03,27.16,52775,0.0,1.0
2025-02-18,27.1393,27.15,27.0699,27.13,53660,27.1393,27.15,27.0699,27.13,53660,0.0,1.0
2025-02-19,27.06,27.07,26.99,27.04,143549,27.06,27.07,26.99,27.04,143549,0.0,1.0
2025-02-20,26.97,27.03,26.89,27.03,74719,26.97,27.03,26.89,27.03,74719,0.0,1.0
2025-02-21,26.67,27.05,26.64,27.05,55117,26.67,27.05,26.64,27.05,55117,0.0,1.0
2025-02-24,26.58,26.77,26.55,26.77,80997,26.58,26.77,26.55,26.77,80997,0.0,1.0
2025-02-25,26.64,26.74,26.47,26.71,51597,26.64,26.74,26.47,26.71,51597,0.0,1.0
2025-02-26,26.705,26.9236,26.65,26.73,135277,26.705,26.9236,26.65,26.73,135277,0.0,1.0
2025-02-27,26.4999,26.86,26.49,26.86,65763,26.4999,26.86,26.49,26.86,65763,0.0,1.0
2025-02-28,26.73,26.75,26.3684,26.54,86678,26.73,26.75,26.3684,26.54,86678,0.0,1.0
2025-03-03,26.63,27.04,26.47,27.04,82547,26.63,27.04,26.47,27.04,82547,0.0,1.0
2025-03-04,26.55,26.8304,26.25,26.5,148646,26.55,26.8304,26.25,26.5,148646,0.0,1.0
2025-03-05,27.02,27.065,26.67,26.73,127011,27.02,27.065,26.67,26.73,127011,0.0,1.0
2025-03-06,26.55,26.83,26.48,26.58,57354,26.55,26.83,26.48,26.58,57354,0.0,1.0
2025-03-07,26.71,26.7163,26.37,26.54,51581,26.71,26.7163,26.37,26.54,51581,0.0,1.0
2025-03-10,26.02,26.32,25.825,26.29,83561,26.02,26.32,25.825,26.29,83561,0.0,1.0
2025-03-11,25.92,26.13,25.74,26.06,263804,25.92,26.13,25.74,26.06,263804,0.0,1.0
2025-03-12,26.039,26.1531,25.9,26.1531,108250,26.039,26.1531,25.9,26.1531,108250,0.0,1.0
2025-03-13,25.75,25.94,25.69,25.94,101581,25.75,25.94,25.69,25.94,101581,0.0,1.0
2025-03-14,26.215,26.23,25.97,25.99,78782,26.215,26.23,25.97,25.99,78782,0.0,1.0
2025-03-17,26.4756,26.5364,26.2,26.2,123712,26.4756,26.5364,26.2,26.2,123712,0.0,1.0
2025-03-18,26.29,26.44,26.189,26.44,128448,26.29,26.44,26.189,26.44,128448,0.0,1.0
2025-03-19,26.55,26.64,26.29,26.35,126200,26.55,26.64,26.29,26.35,126200,0.0,1.0
2025-03-20,26.43,26.51,26.21,26.32,86032,26.43,26.51,26.21,26.32,86032,0.0,1.0
2025-03-21,26.33,26.35,26.12,26.2,205535,26.33,26.35,26.12,26.2,205535,0.0,1.0
2025-03-24,26.56,26.57,26.46,26.49,78984,26.56,26.57,26.46,26.49,78984,0.0,1.0
2025-03-25,26.65,26.69,26.6,26.66,74773,26.65,26.69,26.6,26.66,74773,0.0,1.0
2025-03-26,26.315,26.58,26.25,26.58,123731,26.315,26.58,26.25,26.58,123731,0.0,1.0
2025-03-27,26.28,26.39,26.19,26.28,107105,26.28,26.39,26.19,26.28,107105,0.0,1.0
2025-03-28,25.915,26.22,25.885,26.18,132199,25.915,26.22,25.885,26.18,132199,0.0,1.0
2025-03-31,25.86,25.94,25.48,25.64,243991,25.86,25.94,25.48,25.64,243991,0.0,1.0
2025-04-01,25.98,26.04,25.75,25.89,1073375,25.98,26.04,25.75,25.89,1073375,0.0,1.0
2025-04-02,26.1,26.15,25.8,25.8,127406,26.1,26.15,25.8,25.8,127406,0.0,1.0
2025-04-03,25.24,25.655,25.225,25.53,131312,25.24,25.655,25.225,25.53,131312,0.0,1.0
2025-04-04,23.72,24.61,23.71,24.52,314081,23.72,24.61,23.71,24.52,314081,0.0,1.0
2025-04-07,23.34,24.19,22.765,22.87,527476,23.34,24.19,22.765,22.87,527476,0.0,1.0
2025-04-08,23.22,24.26,22.95,24.2,248374,23.22,24.26,22.95,24.2,248374,0.0,1.0
2025-04-09,25.0,25.148,23.04,23.17,396701,25.0,25.148,23.04,23.17,396701,0.0,1.0
2025-04-10,24.44,24.665,23.89,24.64,238526,24.44,24.665,23.89,24.64,238526,0.0,1.0
2025-04-11,24.92,25.01,24.37,24.46,230350,24.92,25.01,24.37,24.46,230350,0.0,1.0
2025-04-14,25.15,25.32,24.96,25.29,708581,25.15,25.32,24.96,25.29,708581,0.0,1.0
2025-04-15,25.21,25.3993,25.18,25.27,200561,25.21,25.3993,25.18,25.27,200561,0.0,1.0
2025-04-16,24.94,25.245,24.79,25.11,192467,24.94,25.245,24.79,25.11,192467,0.0,1.0
2025-04-17,25.01,25.15,24.89,25.05,208815,25.01,25.15,24.89,25.05,208815,0.0,1.0
2025-04-21,24.61,24.94,24.4,24.94,183353,24.61,24.94,24.4,24.94,183353,0.0,1.0
2025-04-22,25.145,25.2,24.865,24.9,106752,25.145,25.2,24.865,24.9,106752,0.0,1.0
2025-04-23,25.42,25.725,25.35,25.69,437731,25.42,25.725,25.35,25.69,437731,0.0,1.0
2025-04-24,25.91,25.93,25.49,25.61,138818,25.91,25.93,25.49,25.61,138818,0.0,1.0
2025-04-25,26.01,26.03,25.815,25.91,173672,26.01,26.03,25.815,25.91,173672,0.0,1.0
2025-04-28,26.07,26.14,25.89,26.14,302451,26.07,26.14,25.89,26.14,302451,0.0,1.0
2025-04-29,26.19,26.25,26.05,26.12,238745,26.19,26.25,26.05,26.12,238745,0.0,1.0
2025-04-30,26.28,26.35,25.86,25.98,184314,26.28,26.35,25.86,25.98,184314,0.0,1.0
2025-05-01,26.44,26.6,26.41,26.59,128767,26.44,26.6,26.41,26.59,128767,0.0,1.0
2025-05-02,26.94,26.98,26.8,26.87,102618,26.94,26.98,26.8,26.87,102618,0.0,1.0
2025-05-05,26.96,27.0396,26.89,26.93,134217,26.96,27.0396,26.89,26.93,134217,0.0,1.0
2025-05-06,26.8,26.9204,26.77,26.82,112894,26.8,26.9204,26.77,26.82,112894,0.0,1.0
2025-05-07,26.76,26.83,26.64,26.79,345162,26.76,26.83,26.64,26.79,345162,0.0,1.0
2025-05-08,26.81,26.998,26.75,26.92,156549,26.81,26.998,26.75,26.92,156549,0.0,1.0
2025-05-09,26.83,26.97,26.77,26.97,82382,26.83,26.97,26.77,26.97,82382,0.0,1.0
2025-05-12,27.27,27.285,27.04,27.24,116218,27.27,27.285,27.04,27.24,116218,0.0,1.0
2025-05-13,27.42,27.49,27.29,27.31,157238,27.42,27.49,27.29,27.31,157238,0.0,1.0
2025-05-14,27.33,27.5,27.29,27.5,449690,27.33,27.5,27.29,27.5,449690,0.0,1.0
2025-05-15,27.63,27.635,27.41,27.41,167775,27.63,27.635,27.41,27.41,167775,0.0,1.0
2025-05-16,27.76,27.77,27.5608,27.65,157843,27.76,27.77,27.5608,27.65,157843,0.0,1.0
2025-05-19,27.93,27.94,27.61,27.61,107745,27.93,27.94,27.61,27.61,107745,0.0,1.0
2025-05-20,27.96,27.96,27.825,27.93,219882,27.96,27.96,27.825,27.93,219882,0.0,1.0
2025-05-21,27.66,28.01,27.65,27.9,240602,27.66,28.01,27.65,27.9,240602,0.0,1.0
2025-05-22,27.69,27.84,27.61,27.64,126237,27.69,27.84,27.61,27.64,126237,0.0,1.0
2025-05-23,27.6178,27.71,27.4443,27.45,125980,27.6178,27.71,27.4443,27.45,125980,0.0,1.0
2025-05-27,28.16,28.16,27.93,28.03,151909,28.16,28.16,27.93,28.03,151909,0.0,1.0
2025-05-28,27.95,28.0695,27.93,28.03,123668,27.95,28.0695,27.93,28.03,123668,0.0,1.0
2025-05-29,28.025,28.13,27.8721,28.13,136699,28.025,28.13,27.8721,28.13,136699,0.0,1.0
2025-05-30,28.06,28.09,27.8262,28.0,108102,28.06,28.09,27.8262,28.0,108102,0.0,1.0
2025-06-02,28.31,28.31,27.96,28.03,303650,28.31,28.31,27.96,28.03,303650,0.0,1.0
2025-06-03,28.33,28.33,28.16,28.22,139144,28.33,28.33,28.16,28.22,139144,0.0,1.0
2025-06-04,28.395,28.483,28.38,28.38,146628,28.395,28.483,28.38,28.38,146628,0.0,1.0
2025-06-05,28.35,28.54,28.29,28.54,205162,28.35,28.54,28.29,28.54,205162,0.0,1.0
2025-06-06,28.48,28.52,28.41,28.45,190182,28.48,28.52,28.41,28.45,190182,0.0,1.0
2025-06-09,28.445,28.54,28.39,28.48,192560,28.445,28.54,28.39,28.48,192560,0.0,1.0
2025-06-10,28.49,28.54,28.37,28.54,160807,28.49,28.54,28.37,28.54,160807,0.0,1.0
2025-06-11,28.5,28.615,28.45,28.56,216432,28.5,28.615,28.45,28.56,216432,0.0,1.0
2025-06-12,28.64,28.654159,28.52,28.54,153561,28.64,28.654159,28.52,28.54,153561,0.0,1.0
2025-06-13,28.27,28.46,28.2092,28.32,207375,28.27,28.46,28.2092,28.32,207375,0.0,1.0
2025-06-16,28.435,28.6199,28.42,28.47,139873,28.435,28.6199,28.42,28.47,139873,0.0,1.0
2025-06-17,28.18,28.4,28.1665,28.35,346926,28.18,28.4,28.1665,28.35,346926,0.0,1.0
2025-06-18,28.18,28.3814,28.14,28.33,110161,28.18,28.3814,28.14,28.33,110161,0.0,1.0
2025-06-20,28.015,28.27,27.98,28.27,207769,28.015,28.27,27.98,28.27,207769,0.0,1.0
2025-06-23,28.235,28.245,27.85,27.92,155410,28.235,28.245,27.85,27.92,155410,0.0,1.0
2025-06-24,28.635,28.665,28.46,28.48,175773,28.635,28.665,28.46,28.48,175773,0.0,1.0
2025-06-25,28.55,28.6,28.5,28.6,217104,28.55,28.6,28.5,28.6,217104,0.0,1.0
2025-06-26,28.8,28.805,28.6587,28.68,151431,28.8,28.805,28.6587,28.68,151431,0.0,1.0
2025-06-27,29.03,29.095,28.88,28.95,239628,29.03,29.095,28.88,28.95,239628,0.0,1.0
2025-06-30,29.19,29.225,29.04,29.11,864881,29.19,29.225,29.04,29.11,864881,0.0,1.0
2025-07-01,29.03,29.1097,28.95,29.1,252404,29.03,29.1097,28.95,29.1,252404,0.0,1.0
2025-07-02,29.11,29.11,28.91,28.95,211503,29.11,29.11,28.91,28.95,211503,0.0,1.0
2025-07-03,29.245,29.27,29.153,29.16,107234,29.245,29.27,29.153,29.16,107234,0.0,1.0
2025-07-07,29.12,29.2338,28.985,29.21,222846,29.12,29.2338,28.985,29.21,222846,0.0,1.0
2025-07-08,29.15,29.167719,29.045,29.16,435036,29.15,29.167719,29.045,29.16,435036,0.0,1.0
2025-07-09,29.35,29.35,29.19,29.25,309764,29.35,29.35,29.19,29.25,309764,0.0,1.0
2025-07-10,29.32,29.34,29.17,29.3,264586,29.32,29.34,29.17,29.3,264586,0.0,1.0
2025-07-11,29.16,29.2,29.1,29.16,315256,29.16,29.2,29.1,29.16,315256,0.0,1.0
2025-07-14,29.25,29.2653,29.1,29.12,209258,29.25,29.2653,29.1,29.12,209258,0.0,1.0
2025-07-15,29.09,29.33,29.0747,29.33,174048,29.09,29.33,29.0747,29.33,174048,0.0,1.0
2025-07-16,29.18,29.18,28.98,29.12,268872,29.18,29.18,28.98,29.12,268872,0.0,1.0
2025-07-17,29.29,29.3,29.15,29.19,494815,29.29,29.3,29.15,29.19,494815,0.0,1.0
2025-07-18,29.21,29.35,29.18,29.34,169809,29.21,29.35,29.18,29.34,169809,0.0,1.0
2025-07-21,29.28,29.4097,29.24,29.28,165546,29.28,29.4097,29.24,29.28,165546,0.0,1.0
2025-07-22,29.27,29.2754,29.1,29.25,160487,29.27,29.2754,29.1,29.25,160487,0.0,1.0
2025-07-23,29.73,29.73,29.45,29.49,213082,29.73,29.73,29.45,29.49,213082,0.0,1.0
2025-07-24,29.665,29.75,29.665,29.69,167179,29.665,29.75,29.665,29.69,167179,0.0,1.0
2025-07-25,29.75,29.76,29.57,29.57,143537,29.75,29.76,29.57,29.57,143537,0.0,1.0
2025-07-28,29.51,29.65,29.45,29.65,272577,29.51,29.65,29.45,29.65,272577,0.0,1.0
2025-07-29,29.43,29.54,29.38,29.54,241604,29.43,29.54,29.38,29.54,241604,0.0,1.0
2025-07-30,29.36,29.51,29.2435,29.42,175629,29.36,29.51,29.2435,29.42,175629,0.0,1.0
2025-07-31,29.21,29.46,29.16,29.43,135008,29.21,29.46,29.16,29.43,135008,0.0,1.0
2025-08-01,28.93,28.99,28.7445,28.99,245549,28.93,28.99,28.7445,28.99,245549,0.0,1.0
2025-08-04,29.395,29.395,29.2,29.21,235104,29.395,29.395,29.2,29.21,235104,0.0,1.0
2025-08-05,29.28,29.46,29.2,29.46,153695,29.28,29.46,29.2,29.46,153695,0.0,1.0
2025-08-06,29.48,29.5099,29.2792,29.38,169412,29.48,29.5099,29.2792,29.38,169412,0.0,1.0
2025-08-07,29.59,29.75,29.4499,29.75,198595,29.59,29.75,29.4499,29.75,198595,0.0,1.0
2025-08-08,29.72,29.7437,29.61,29.61,222711,29.72,29.7437,29.61,29.61,222711,0.0,1.0
2025-08-11,29.63,29.686,29.565,29.68,355091,29.63,29.686,29.565,29.68,355091,0.0,1.0
2025-08-12,29.91,29.91,29.67,29.7,228583,29.91,29.91,29.67,29.7,228583,0.0,1.0
2025-08-13,29.94,30.05,29.835,30.04,819982,29.94,30.05,29.835,30.04,819982,0.0,1.0
2025-08-14,29.99,30.0,29.8695,29.88,245305,29.99,30.0,29.8695,29.88,245305,0.0,1.0
2025-08-15,29.98,30.02,29.9242,30.02,9037757,29.98,30.02,29.9242,30.02,9037757,0.0,1.0
2025-08-18,29.94,29.94,29.845,29.91,1165070,29.94,29.94,29.845,29.91,1165070,0.0,1.0
2025-08-19,29.82,29.95,29.76,29.95,331283,29.82,29.95,29.76,29.95,331283,0.0,1.0
2025-08-20,29.81,29.85,29.66,29.85,221307,29.81,29.85,29.66,29.85,221307,0.0,1.0
2025-08-21,29.71,29.7969,29.649,29.74,288813,29.71,29.7969,29.649,29.74,288813,0.0,1.0
2025-08-22,30.09,30.14,29.8092,29.84,255813,30.09,30.14,29.8092,29.84,255813,0.0,1.0
2025-08-25,29.84,30.07,29.83,30.04,330400,29.84,30.07,29.83,30.04,330400,0.0,1.0
2025-08-26,29.97,29.97,29.817,29.85,318727,29.97,29.97,29.817,29.85,318727,0.0,1.0
2025-08-27,29.915,29.96,29.82,29.86,215589,29.915,29.96,29.82,29.86,215589,0.0,1.0
2025-08-28,30.06,30.08,29.93,30.0,291007,30.06,30.08,29.93,30.0,291007,0.0,1.0
2025-08-29,29.87,29.99,29.8,29.99,254185,29.87,29.99,29.8,29.99,254185,0.0,1.0
2025-09-02,29.65,29.66,29.4285,29.51,258344,29.65,29.66,29.4285,29.51,258344,0.0,1.0
2025-09-03,29.79,29.8,29.67,29.76,214384,29.79,29.8,29.67,29.76,214384,0.0,1.0
2025-09-04,29.99,30.0,29.79,29.83,240485,29.99,30.0,29.79,29.83,240485,0.0,1.0
2025-09-05,30.11,30.32,29.92,30.3,275166,30.11,30.32,29.92,30.3,275166,0.0,1.0
2025-09-08,30.28,30.29,30.1823,30.26,187482,30.28,30.29,30.1823,30.26,187482,0.0,1.0
2025-09-09,30.2,30.25,30.14,30.18,182393,30.2,30.25,30.14,30.18,182393,0.0,1.0
2025-09-10,30.36,30.47,30.32,30.36,233179,30.36,30.47,30.32,30.36,233179,0.0,1.0
2025-09-11,30.64,30.665,30.48,30.49,363867,30.64,30.665,30.48,30.49,363867,0.0,1.0
2025-09-12,30.56,30.64,30.535,30.63,302603,30.56,30.64,30.535,30.63,302603,0.0,1.0
2025-09-15,30.77,30.77,30.67,30.7,235256,30.77,30.77,30.67,30.7,235256,0.0,1.0
2025-09-16,30.66,30.78,30.5888,30.78,380291,30.66,30.78,30.5888,30.78,380291,0.0,1.0
2025-09-17,30.6,30.72,30.41,30.7,230540,30.6,30.72,30.41,30.7,230540,0.0,1.0
2025-09-18,30.72,30.79,30.63,30.73,288942,30.72,30.79,30.63,30.73,288942,0.0,1.0
2025-09-19,30.72,30.735,30.57,30.71,336102,30.72,30.735,30.57,30.71,336102,0.0,1.0
2025-09-22,30.86,30.87,30.67,30.69,321921,30.86,30.87,30.67,30.69,321921,0.0,1.0
2025-09-23,30.81,30.9406,30.74,30.93,348235,30.81,30.9406,30.74,30.93,348235,0.0,1.0
2025-09-24,30.59,30.74,30.54,30.74,364071,30.59,30.74,30.54,30.74,364071,0.0,1.0
2025-09-25,30.35,30.38,30.22,30.38,509176,30.35,30.38,30.22,30.38,509176,0.0,1.0
2025-09-26,30.56,30.58,30.37,30.47,645279,30.56,30.58,30.37,30.47,645279,0.0,1.0
2025-09-29,30.58,30.69,30.53,30.69,242209,30.58,30.69,30.53,30.69,242209,0.0,1.0
2025-09-30,30.79,30.79,30.57,30.62,409744,30.79,30.79,30.57,30.62,409744,0.0,1.0
2025-10-01,31.0,31.04,30.745,30.77,462415,31.0,31.04,30.745,30.77,462415,0.0,1.0
2025-10-02,31.08,31.14,30.92,31.14,349024,31.08,31.14,30.92,31.14,349024,0.0,1.0
2025-10-03,31.19,31.26,31.1,31.19,303470,31.19,31.26,31.1,31.19,303470,0.0,1.0
2025-10-06,31.29,31.305,31.17,31.23,248333,31.29,31.305,31.17,31.23,248333,0.0,1.0
2025-10-07,31.12,31.32,31.045,31.32,313317,31.12,31.32,31.045,31.32,313317,0.0,1.0
2025-10-08,31.23,31.27,31.16,31.19,217300,31.23,31.27,31.16,31.19,217300,0.0,1.0
2025-10-09,31.09,31.28,31.005,31.28,293265,31.09,31.28,31.005,31.28,293265,0.0,1.0
2025-10-10,30.36,31.09,30.36,31.04,382641,30.36,31.09,30.36,31.04,382641,0.0,1.0
2025-10-13,30.85,30.93,30.69,30.7,336432,30.85,30.93,30.69,30.7,336432,0.0,1.0
2025-10-14,30.91,31.01,30.42,30.6,321517,30.91,31.01,30.42,30.6,321517,0.0,1.0
2025-10-15,30.99,31.18,30.75,31.1,1613942,30.99,31.18,30.75,31.1,1613942,0.0,1.0
2025-10-16,30.91,31.16,30.78,31.15,289804,30.91,31.16,30.78,31.15,289804,0.0,1.0
2025-10-17,30.98,30.995,30.725,30.82,351773,30.98,30.995,30.725,30.82,351773,0.0,1.0
2025-10-20,31.24,31.28,31.14,31.14,397815,31.24,31.28,31.14,31.14,397815,0.0,1.0
2025-10-21,31.12,31.2,31.08,31.2,682046,31.12,31.2,31.08,31.2,682046,0.0,1.0
2025-10-22,30.96,31.17,30.78,31.17,382283,30.96,31.17,30.78,31.17,382283,0.0,1.0
2025-10-23,31.11,31.19,31.04,31.04,252799,31.11,31.19,31.04,31.04,252799,0.0,1.0
2025-10-24,31.28,31.34,31.25,31.28,437995,31.28,31.34,31.25,31.28,437995,0.0,1.0
2025-10-27,31.56,31.575,31.45,31.5,342958,31.56,31.575,31.45,31.5,342958,0.0,1.0
2025-10-28,31.54,31.61,31.51,31.61,365755,31.54,31.61,31.51,31.61,365755,0.0,1.0
2025-10-29,31.51,31.63,31.32,31.58,872077,31.51,31.63,31.32,31.58,872077,0.0,1.0
2025-10-30,31.34,31.485,31.32,31.39,648533,31.34,31.485,31.32,31.39,648533,0.0,1.0
2025-10-31,31.26,31.37,31.12,31.37,694307,31.26,31.37,31.12,31.37,694307,0.0,1.0
2025-11-03,31.28,31.35,31.156225,31.35,352123,31.28,31.35,31.156225,31.35,352123,0.0,1.0
2025-11-04,30.95,31.15,30.915,30.96,557257,30.95,31.15,30.915,30.96,557257,0.0,1.0
2025-11-05,31.13,31.22,30.94,30.94,372047,31.13,31.22,30.94,30.94,372047,0.0,1.0
2025-11-06,30.92,31.11,30.87,31.1,716282,30.92,31.11,30.87,31.1,716282,0.0,1.0
2025-11-07,30.99,31.01,30.6049,30.82,525968,30.99,31.01,30.6049,30.82,525968,0.0,1.0
2025-11-10,31.36,31.395,31.13,31.22,571511,31.36,31.395,31.13,31.22,571511,0.0,1.0
2025-11-11,31.53,31.555,31.36,31.41,357979,31.53,31.555,31.36,31.41,357979,0.0,1.0
2025-11-12,31.65,31.66,31.565,31.62,426151,31.65,31.66,31.565,31.62,426151,0.0,1.0
2025-11-13,31.21,31.58,31.145,31.58,559605,31.21,31.58,31.145,31.58,559605,0.0,1.0
2025-11-14,31.14,31.23,30.81,30.91,819613,31.14,31.23,30.81,30.91,819613,0.0,1.0
2025-11-17,30.85,31.18,30.73,31.04,820667,30.85,31.18,30.73,31.04,820667,0.0,1.0
2025-11-18,30.56,30.71,30.36,30.63,686906,30.56,30.71,30.36,30.63,686906,0.0,1.0
2025-11-19,30.615,30.805,30.445,30.55,788527,30.615,30.805,30.445,30.55,788527,0.0,1.0
2025-11-20,30.18,31.08,30.18,30.95,629337,30.18,31.08,30.18,30.95,629337,0.0,1.0
2025-11-21,30.46,30.63,30.14,30.37,1489474,30.46,30.63,30.14,30.37,1489474,0.0,1.0
2025-11-24,30.78,30.805,30.51,30.51,477557,30.78,30.805,30.51,30.51,477557,0.0,1.0
2025-11-25,31.13,31.16,30.73,30.93,519659,31.13,31.16,30.73,30.93,519659,0.0,1.0
2025-11-26,31.42,31.4899,31.26,31.29,875886,31.42,31.4899,31.26,31.29,875886,0.0,1.0