date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-27,25.0779,25.13,25.07,25.13,429089,25.0114277406338,25.0633896427582,25.0035486806187,25.0633896427582,430229.379333597,0.0,1.0
2024-06-28,24.95,25.14,24.95,25.07,50784,24.8838667563398,25.0733631364482,24.8838667563398,25.0035486806187,50918.9673938912,0.0,1.0
2024-07-01,25.042,25.06,24.989,25.06,604694,24.975622898287,24.9935751869288,24.9227633817304,24.9935751869288,606301.080444268,0.0,1.0
2024-07-02,25.0,25.04,24.91,24.9397,11078,24.9337342247893,24.973628199549,24.8439727815801,24.8735940578391,11107.4417294724,0.0,1.0
2024-07-03,25.3345,25.34,25.275,25.275,18961,25.267347588717,25.2728330102465,25.208005301262,25.208005301262,19011.3921856406,0.0,1.0
2024-07-05,25.4257,25.43,25.2552,25.36,43460,25.358305851169,25.3625944534557,25.188257783756,25.2927799976263,43575.502578342,0.0,1.0
2024-07-08,25.39,25.43,25.36,25.43,3375,25.322700478696,25.3625944534557,25.2927799976263,25.3625944534557,3383.96965489886,0.0,1.0
2024-07-09,25.3951,25.4095,25.38,25.4,143917,25.3277869604779,25.3421487913914,25.3127269850061,25.332673972386,144299.484688616,0.0,1.0
2024-07-10,25.59,25.59,25.495,25.495,4077,25.5221703524944,25.5221703524944,25.4274221624402,25.4274221624402,4087.8353431178,0.0,1.0
2024-07-11,25.56,25.71,25.515,25.7,24140,25.4922498714246,25.6418522767733,25.44736914982,25.6318787830834,24204.1562871876,0.0,1.0
2024-07-12,25.7335,25.83,25.63,25.63,91930,25.6652899869447,25.7615342010523,25.562064327254,25.562064327254,92174.3201110669,0.0,1.0
2024-07-15,25.5441,25.69,25.5441,25.6299,23423,25.4763920164576,25.6219052893935,25.4763920164576,25.5619645923171,23485.2507338358,0.0,1.0
2024-07-16,25.575,25.5957,25.49,25.55,14014,25.5072101119595,25.5278552438976,25.4224354155952,25.4822763777347,14051.2446648155,0.0,1.0
2024-07-17,25.1474,25.31,25.1474,25.27,10335,25.0807435217787,25.2429125291767,25.0807435217787,25.2030185544171,10362.4670765569,0.0,1.0
2024-07-18,24.955,25.2,24.88,25.2,6474,24.8888535031847,25.1332040985876,24.8140523005103,25.1332040985876,6491.20579135264,0.0,1.0
2024-07-19,24.81,24.92,24.7941,24.88,3380,24.7442378446809,24.85394627527,24.728379989714,24.8140523005103,3388.98294327648,0.0,1.0
2024-07-22,25.13,25.13,24.975,25.03,25114,25.0633896427582,25.0633896427582,24.9088004905645,24.9636547058591,25180.7448631496,0.0,1.0
2024-07-23,24.949,25.04,24.949,24.96,33397,24.8828694069708,24.973628199549,24.8828694069708,24.8938402500297,33485.7583895279,0.0,1.0
2024-07-24,24.4785,24.7921,24.4785,24.7921,12783,24.4136165288602,24.726385290976,24.4136165288602,24.726385290976,12816.9730662436,0.0,1.0
2024-07-25,24.3267,24.56,24.18,24.3025,22324,24.2622188946473,24.494900502433,24.1159077422162,24.2380830399177,22383.3299484332,0.0,1.0
2024-07-26,24.62,24.675,24.5625,24.57,9785,24.5547414645725,24.6095956798671,24.4973938758555,24.504873996123,9811.00535501786,0.0,1.0
2024-07-29,24.4414,24.53,24.39,24.53,8273,24.3766148672706,24.4649800213633,24.3253511097045,24.4649800213633,8294.98694962318,0.0,1.0
2024-07-30,24.3179,24.3827,24.18,24.3827,20456,24.2534422202002,24.3180704593108,24.1159077422162,24.3180704593108,20510.3654105514,0.0,1.0
2024-07-31,24.7371,24.825,24.67,24.67,20794,24.6715310756815,24.7591980852158,24.6046089330221,24.6046089330221,20849.263704879,0.0,1.0
2024-08-01,24.2845,24.74,24.21,24.7,7302,24.2201307512759,24.6744233888515,24.145828223286,24.6345294140919,7321.40634668781,0.0,1.0
2024-08-02,23.9614,24.09,23.8667,24.09,10036,23.8978871701547,24.026146299007,23.8034381849112,24.026146299007,10062.6724315748,0.0,1.0
2024-08-05,23.5096,23.885,23.19,23.19,53671,23.4472847252443,23.8216896783637,23.1285318669146,23.1285318669146,53813.6401031337,0.0,1.0
2024-08-06,23.7271,23.91,23.52,23.52,30276,23.664208213,23.8466234125885,23.4576571586818,23.4576571586818,30356.4637842126,0.0,1.0
2024-08-07,23.6364,24.06,23.6364,24.06,14191,23.5737486252324,23.9962258179373,23.5737486252324,23.9962258179373,14228.7150733836,0.0,1.0
2024-08-08,24.1758,24.2,23.88,23.88,45128,24.1117188748665,24.1358547295961,23.8167029315188,23.8167029315188,45247.9355811186,0.0,1.0
2024-08-09,24.3085,24.35,24.16,24.21,52011,24.2440671361317,24.2854571349448,24.0959607548364,24.145828223286,52149.2283617611,0.0,1.0
2024-08-12,24.3043,24.43,24.3043,24.37,16937,24.2398782687819,24.3652450844641,24.2398782687819,24.3054041223246,16982.0130503768,0.0,1.0
2024-08-13,24.6477,24.75,24.35,24.35,13822,24.5823680420936,24.6843968825414,24.2854571349448,24.2854571349448,13858.7343911146,0.0,1.0
2024-08-14,24.6771,25.0,24.5799,24.63,14115,24.611690113542,24.9337342247893,24.514747754876,24.5647149582624,14152.5130900436,0.0,1.0
2024-08-15,25.02,25.04,24.86,24.86,35829,24.9536812121692,24.973628199549,24.7941053131305,24.7941053131305,35924.2218564061,0.0,1.0
2024-08-16,25.1426,25.16,25.1,25.12,5548,25.0759562448075,25.093310123828,25.0334691616885,25.0534161490683,5562.74478381595,0.0,1.0
2024-08-19,25.36,25.365,25.23,25.23,18690,25.2927799976263,25.2977667444713,25.1631245796574,25.1631245796574,18739.6719555732,0.0,1.0
2024-08-20,25.2654,25.365,25.22,25.32,16365,25.1984307473197,25.2977667444713,25.1531510859675,25.2528860228666,16408.4928599762,0.0,1.0
2024-08-21,25.4054,25.435,25.31,25.31,19052,25.3380596589785,25.3675812003007,25.2429125291767,25.2429125291767,19102.6340341135,0.0,1.0
2024-08-22,25.144,25.43,25.14,25.4,12828,25.0773525339241,25.3625944534557,25.0733631364482,25.332673972386,12862.0926616422,0.0,1.0
2024-08-23,25.4686,25.4686,25.29,25.29,9425,25.4010921390988,25.4010921390988,25.2229655417969,25.2229655417969,9450.04859182863,0.0,1.0
2024-08-26,25.42,25.49,25.36,25.47,81213,25.3526209597658,25.4224354155952,25.2927799976263,25.4024884282154,81428.8378024593,0.0,1.0
2024-08-27,25.4967,25.52,25.4096,25.42,77336,25.4291176563674,25.452355896665,25.3422485263283,25.3526209597658,77541.5339944468,0.0,1.0
2024-08-28,25.33,25.43,25.235,25.4,47347,25.2628595165565,25.3625944534557,25.1681113265024,25.332673972386,47472.83296311,0.0,1.0
2024-08-29,25.35,25.48,25.3225,25.43,65411,25.2828065039364,25.4124619219053,25.2553793962891,25.3625944534557,65584.841213804,0.0,1.0
2024-08-30,25.5054,25.51,25.3291,25.45,11404,25.4377945958777,25.442382402975,25.2619619021245,25.3825414408355,11434.3081316938,0.0,1.0
2024-09-03,24.93,25.15,24.89,25.15,9808,24.8639197689599,25.0833366301381,24.8240257942003,25.0833366301381,9834.06648155495,0.0,1.0
2024-09-04,24.88,25.0,24.87,24.9,41578,24.8140523005103,24.9337342247893,24.8040788068204,24.8339992878902,41688.5008330029,0.0,1.0
2024-09-05,24.91,25.01,24.86,24.9,16742,24.8439727815801,24.9437077184792,24.7941053131305,24.8339992878902,16786.4948036493,0.0,1.0
2024-09-06,24.47,24.92,24.45,24.87,26153,24.4051390592238,24.85394627527,24.385192071844,24.8040788068204,26222.5061880206,0.0,1.0
2024-09-09,24.685,24.74,24.61,24.68,35406,24.619569173557,24.6744233888515,24.5447679708826,24.614582426712,35500.0976596588,0.0,1.0
2024-09-10,24.66,24.67,24.4863,24.63,195865,24.5946354393322,24.6046089330221,24.4213958539384,24.5647149582624,196385.545616819,0.0,1.0
2024-09-11,25.0,25.015,24.5501,24.74,26996,24.9337342247893,24.9486944653242,24.48502674368,24.6744233888515,27067.7466084887,0.0,1.0
2024-09-12,25.24,25.24,25.0,25.02,41683,25.1730980733473,25.1730980733473,24.9337342247893,24.9536812121692,41793.779888933,0.0,1.0
2024-09-13,25.36,25.37,25.28,25.28,35559,25.2927799976263,25.3027534913162,25.212992048107,25.212992048107,35653.5042840143,0.0,1.0
2024-09-16,25.41,25.42,25.33,25.38,251392,25.3426474660759,25.3526209597658,25.2628595165565,25.3127269850061,252060.118365728,0.0,1.0
2024-09-17,25.3998,25.525,25.3627,25.49,13264,25.3324745025122,25.4573426435099,25.2954728409226,25.4224354155952,13299.2514081713,0.0,1.0
2024-09-18,25.3629,25.65,25.3179,25.38,49805,25.2956723107964,25.5820113146339,25.2507915891918,25.3127269850061,49937.3655295517,0.0,1.0
2024-09-19,25.86,25.9,25.73,25.78,41610,25.7914546821221,25.8313486568817,25.6617992641532,25.7116667326028,41720.5858786196,0.0,1.0
2024-09-20,25.76,25.86,25.69,25.86,35111,25.6917197452229,25.7914546821221,25.6219052893935,25.7914546821221,35204.3136453789,0.0,1.0
2024-09-23,25.86,25.89,25.78,25.785,25518,25.7914546821221,25.8213751631918,25.7116667326028,25.7166534794477,25585.8185640619,0.0,1.0
2024-09-24,26.37,26.37,26.0899,26.1035,37316,26.3001028603078,26.3001028603078,26.0207453020532,26.0343092534715,37415.1738199127,0.0,1.0
2024-09-25,26.1,26.22,26.077,26.16,42181,26.0308185306801,26.1505004549591,26.0078794951933,26.0906594928196,42293.1034113447,0.0,1.0
2024-09-26,26.76,26.8,26.659,26.77,104867,26.6890691142145,26.7289630889742,26.5883368279463,26.6990426079044,105145.702459342,0.0,1.0
2024-09-27,26.6842,26.81,26.6517,26.75,59011,26.6134700320449,26.7389365826641,26.5810561775527,26.6790956205246,59167.8320904404,0.0,1.0
2024-09-30,26.48,26.61,26.3733,26.61,43798,26.4098112908969,26.5394667088658,26.3033941132255,26.5394667088658,43914.4008726695,0.0,1.0
2024-10-01,26.5207,26.61,26.35,26.6,47887,26.4504034102148,26.5394667088658,26.280155872928,26.5294932151759,48014.2681078937,0.0,1.0
2024-10-02,26.83,26.83,26.6789,26.76,31944,26.7588835700439,26.7588835700439,26.6081840803893,26.6890691142145,32028.8967869893,0.0,1.0
2024-10-03,26.57,26.609,26.46,26.47,56660,26.4995727341061,26.5384693594968,26.389864303517,26.3998377972069,56810.5838952797,0.0,1.0
2024-10-04,26.8156,26.8156,26.665,26.72,53691,26.7445217391304,26.7445217391304,26.5943209241603,26.6491751394548,53833.6932566443,0.0,1.0
2024-10-07,26.85,26.87,26.74,26.79,55530,26.7788305574237,26.7987775448036,26.6691221268347,26.7189895952842,55677.5807219358,0.0,1.0
2024-10-08,26.43,26.5,26.335,26.4,142585,26.3599438224473,26.4297582782767,26.2651956323931,26.3300233413775,142963.944664815,0.0,1.0
2024-10-09,26.3794,26.3899,26.19,26.19,46226,26.3094779443763,26.3199501127507,26.1205799738893,26.1205799738893,46348.8537088457,0.0,1.0
2024-10-10,26.3652,26.4099,26.206,26.36,17690,26.2953155833366,26.3398971001306,26.1365375637932,26.2901293666179,17737.0142800476,0.0,1.0
2024-10-11,26.5,26.53,26.26,26.26,32357,26.4297582782767,26.4596787593464,26.1903944297187,26.1903944297187,32442.9944069814,0.0,1.0
2024-10-14,26.5141,26.59,26.41,26.42,19152,26.4438209043795,26.5195197214859,26.3399968350674,26.3499703287574,19202.899801666,0.0,1.0
2024-10-15,25.98,26.36,25.9235,26.36,50297,25.9111366064011,26.2901293666179,25.8547863670531,26.2901293666179,50430.6731059103,0.0,1.0
2024-10-16,26.05,26.15,25.96,25.9727,33087,25.9809510622305,26.0806859991296,25.8911896190212,25.9038559560074,33174.934510115,0.0,1.0
2024-10-17,26.02,26.07,25.99,26.06,59275,25.9510305811607,26.0008980496103,25.921110100091,25.9909245559204,59432.5337167791,0.0,1.0
2024-10-18,26.28,26.33,26.25,26.33,15320,26.2103414170985,26.2602088855481,26.1804209360288,26.2602088855481,15360.715589052,0.0,1.0
2024-10-21,26.14,26.16,26.05,26.11,45470,26.0707125054397,26.0906594928196,25.9809510622305,26.04079202437,45590.8445061484,0.0,1.0
2024-10-22,26.08,26.08,25.99,26.0,24656,26.0108715433002,26.0108715433002,25.921110100091,25.9310835937809,24721.5276477589,0.0,1.0
2024-10-23,25.91,26.035,25.81,25.96,44639,25.8413221505717,25.9659908216956,25.7415872136725,25.8911896190212,44757.6359777865,0.0,1.0
2024-10-24,25.86,25.96,25.78,25.91,179782,25.7914546821221,25.8911896190212,25.7116667326028,25.8413221505717,180259.802221341,0.0,1.0
2024-10-25,26.07,26.07,25.87,25.92,25281,26.0008980496103,26.0008980496103,25.801428175812,25.8512956442616,25348.1886949623,0.0,1.0
2024-10-28,25.955,25.995,25.86,25.91,68749,25.8862028721763,25.9260968469359,25.7914546821221,25.8413221505717,68931.7125347084,0.0,1.0
2024-10-29,26.0,26.04,25.95,26.0,49491,25.9310835937809,25.9709775685406,25.8812161253313,25.9310835937809,49622.5310194367,0.0,1.0
2024-10-30,25.86,25.92,25.7,25.78,27502,25.7914546821221,25.8512956442616,25.6318787830834,25.7116667326028,27575.0913923046,0.0,1.0
2024-10-31,25.58,25.66,25.5,25.66,69623,25.5121968588044,25.5919848083238,25.4324089092851,25.5919848083238,69808.0353431179,0.0,1.0
2024-11-01,25.6,26.04,25.6,25.63,23517,25.5321438461843,25.9709775685406,25.5321438461843,25.562064327254,23579.5005553352,0.0,1.0
2024-11-04,25.68,25.8299,25.68,25.74,26774,25.6119317957036,25.7614344661154,25.6119317957036,25.6717727578431,26845.156604522,0.0,1.0
2024-11-05,25.98,26.0,25.82,25.82,29815,25.9111366064011,25.9310835937809,25.7515607073624,25.7515607073624,29894.2385957953,0.0,1.0
2024-11-06,25.84,25.84,25.6,25.72,29844,25.7715076947423,25.7715076947423,25.5321438461843,25.6518257704633,29923.3156683855,0.0,1.0
2024-11-07,26.21,26.24,26.07,26.12,34546,26.1405269612691,26.1704474423389,26.0008980496103,26.0507655180599,34637.8120587069,0.0,1.0
2024-11-08,25.78,25.89,25.68,25.89,42004,25.7116667326028,25.8213751631918,25.6119317957036,25.8213751631918,42115.6330027766,0.0,1.0
2024-11-11,25.72,25.73,25.66,25.72,40241,25.6518257704633,25.6617992641532,25.5919848083238,25.6518257704633,40347.947520825,0.0,1.0
2024-11-12,25.41,25.51,25.2901,25.51,87476,25.3426474660759,25.442382402975,25.2230652767338,25.442382402975,87708.482824276,0.0,1.0
2024-11-13,25.18,25.33,25.14,25.33,19626,25.1132571112078,25.2628595165565,25.0733631364482,25.2628595165565,19678.1595398651,0.0,1.0
2024-11-14,25.12,25.225,25.1,25.225,33328,25.0534161490683,25.1581378328124,25.0334691616885,25.1581378328124,33416.5750099167,0.0,1.0
2024-11-15,24.88,25.025,24.8395,25.02,54639,24.8140523005103,24.9586679590141,24.7736596510662,24.9536812121692,54784.2127330425,0.0,1.0
2024-11-18,24.995,25.0187,24.88,24.91,89934,24.9287474779444,24.9523846579895,24.8140523005103,24.8439727815801,90173.0153907179,0.0,1.0
2024-11-19,25.09,25.33,24.8963,24.92,25921,25.0234956679986,25.2628595165565,24.8303090952249,24.85394627527,25989.8896072987,0.0,1.0
2024-11-20,25.1086,25.1086,24.9456,25.1,23958,25.0420463662618,25.0420463662618,24.8794784191162,25.0334691616885,24021.672590242,0.0,1.0
2024-11-21,25.09,25.11,24.96,25.08,68886,25.0234956679986,25.0434426553784,24.8938402500297,25.0135221743087,69069.0766362554,0.0,1.0
2024-11-22,25.11,25.11,25.0,25.01,47857,25.0434426553784,25.0434426553784,24.9337342247893,24.9437077184792,47984.1883776279,0.0,1.0
2024-11-25,25.21,25.26,25.1191,25.24,45953,25.1431775922776,25.1930450607271,25.0525185346362,25.1730980733473,46075.1281634272,0.0,1.0
2024-11-26,25.1397,25.2,25.1099,25.2,36048,25.0730639316375,25.1332040985876,25.0433429204415,25.1332040985876,36143.8038873462,0.0,1.0
2024-11-27,25.2,25.25,25.095,25.24,38297,25.1332040985876,25.1830715670372,25.0284824148435,25.1730980733473,38398.7809996034,0.0,1.0
2024-11-29,25.228,25.24,25.0,25.02,72515,25.1611298809194,25.1730980733473,24.9337342247893,24.9536812121692,72707.7213407378,0.0,1.0
2024-12-02,25.35,25.3643,25.2,25.2,146187,25.2828065039364,25.297068599913,25.1332040985876,25.1332040985876,146575.517612059,0.0,1.0
2024-12-03,25.47,25.478,25.3613,25.39,35742,25.4024884282154,25.4104672231673,25.294076551806,25.322700478696,35836.9906386354,0.0,1.0
2024-12-04,25.59,25.61,25.52,25.56,35066,25.5221703524944,25.5421173398742,25.452355896665,25.4922498714246,35159.1940499801,0.0,1.0
2024-12-05,25.69,25.72,25.64,25.64,41623,25.6219052893935,25.6518257704633,25.5720378209439,25.5720378209439,41733.6204284015,0.0,1.0
2024-12-06,25.74,25.7788,25.7195,25.77,24486,25.6717727578431,25.71046991336,25.6513270957788,25.7016932389128,24551.0758429195,0.0,1.0
2024-12-09,25.9955,26.17,25.96,26.0,76916,25.9265955216204,26.1006329865095,25.8911896190212,25.9310835937809,77120.417770726,0.0,1.0
2024-12-10,25.69,25.86,25.65,25.86,76456,25.6219052893935,25.7914546821221,25.5820113146339,25.7914546821221,76659.1952399842,0.0,1.0
2024-12-11,25.87,25.88,25.7376,25.74,25451,25.801428175812,25.8114016695019,25.6693791193575,25.6717727578431,25518.6404998017,0.0,1.0
2024-12-12,25.6685,25.81,25.65,25.75,27088,25.6004622779602,25.7415872136725,25.5820113146339,25.681746251533,27159.9911146371,0.0,1.0
2024-12-13,25.7151,25.78,25.6349,25.78,45748,25.6469387585552,25.7116667326028,25.5669513391621,25.7116667326028,45869.5833399445,0.0,1.0
2024-12-16,25.6659,25.76,25.6659,25.69,40378,25.5978691696008,25.6917197452229,25.5978691696008,25.6219052893935,40485.3116223721,0.0,1.0
2024-12-17,25.613,25.6595,25.5,25.52,22722,25.5451093879812,25.5914861336393,25.4324089092851,25.452355896665,22782.3877032923,0.0,1.0
2024-12-18,24.9,25.58,24.9,25.58,106007,24.8339992878902,25.5121968588044,24.8339992878902,25.5121968588044,106288.732209441,0.0,1.0
2024-12-19,24.94,25.11,24.9301,25.11,45593,24.8738932626498,25.0434426553784,24.8640195038968,25.0434426553784,45714.1714002381,0.0,1.0
2024-12-20,25.0258,25.18,24.72,24.72,111976,24.9594658385093,25.1132571112078,24.6544764014717,24.6544764014717,112273.595874653,0.0,1.0
2024-12-23,25.165,25.25,24.95,25.0343,70387,25.0982968706729,25.1830715670372,24.8838667563398,24.9679433081457,70574.0658072195,0.0,1.0
2024-12-24,25.28,25.28,25.17,25.26,22364,25.212992048107,25.212992048107,25.1032836175179,25.1930450607271,22423.4362554542,0.0,1.0
2024-12-26,25.21,25.235,25.12,25.12,92867,25.21,25.235,25.12,25.12,92867,0.067,1.0
2024-12-27,25.05,25.0726,24.93,25.06,68623,25.05,25.0726,24.93,25.06,68623,0.0,1.0
2024-12-30,24.9,24.93,24.76,24.88,123807,24.9,24.93,24.76,24.88,123807,0.0,1.0
2024-12-31,24.77,24.92,24.7301,24.84,84709,24.77,24.92,24.7301,24.84,84709,0.0,1.0
2025-01-02,24.86,25.26,24.76,24.86,46270,24.86,25.26,24.76,24.86,46270,0.0,1.0
2025-01-03,25.09,25.1,24.97,24.98,56657,25.09,25.1,24.97,24.98,56657,0.0,1.0
2025-01-06,25.1537,25.41,25.14,25.28,454102,25.1537,25.41,25.14,25.28,454102,0.0,1.0
2025-01-07,24.94,25.3179,24.92,25.27,56848,24.94,25.3179,24.92,25.27,56848,0.0,1.0
2025-01-08,24.8898,24.9297,24.7101,24.88,105477,24.8898,24.9297,24.7101,24.88,105477,0.0,1.0
2025-01-10,24.57,24.7899,24.505,24.77,54755,24.57,24.7899,24.505,24.77,54755,0.0,1.0
2025-01-13,24.395,24.409,24.2,24.2,87633,24.395,24.409,24.2,24.2,87633,0.0,1.0
2025-01-14,24.52,24.62,24.4121,24.6,142246,24.52,24.62,24.4121,24.6,142246,0.0,1.0
2025-01-15,24.8667,24.8998,24.745,24.79,196784,24.8667,24.8998,24.745,24.79,196784,0.0,1.0
2025-01-16,24.955,25.04,24.95,25.03,80326,24.955,25.04,24.95,25.03,80326,0.0,1.0
2025-01-17,25.11,25.21,25.08,25.1,33564,25.11,25.21,25.08,25.1,33564,0.0,1.0
2025-01-21,25.4122,25.4498,25.2418,25.35,41101,25.4122,25.4498,25.2418,25.35,41101,0.0,1.0
2025-01-22,25.48,25.5596,25.42,25.48,35748,25.48,25.5596,25.42,25.48,35748,0.0,1.0
2025-01-23,25.63,25.63,25.428,25.46,47269,25.63,25.63,25.428,25.46,47269,0.0,1.0
2025-01-24,25.7299,25.795,25.705,25.76,59448,25.7299,25.795,25.705,25.76,59448,0.0,1.0
2025-01-27,25.1907,25.25,25.05,25.13,33156,25.1907,25.25,25.05,25.13,33156,0.0,1.0
2025-01-28,25.3805,25.39,25.12,25.24,50522,25.3805,25.39,25.12,25.24,50522,0.0,1.0
2025-01-29,25.3674,25.45,25.3,25.43,40106,25.3674,25.45,25.3,25.43,40106,0.0,1.0
2025-01-30,25.7029,25.78,25.49,25.49,727662,25.7029,25.78,25.49,25.49,727662,0.0,1.0
2025-01-31,25.4658,25.8083,25.4501,25.73,62474,25.4658,25.8083,25.4501,25.73,62474,0.0,1.0
2025-02-03,25.35,25.43,25.11,25.14,205824,25.35,25.43,25.11,25.14,205824,0.0,1.0
2025-02-04,25.652,25.7,25.51,25.55,46907,25.652,25.7,25.51,25.55,46907,0.0,1.0
2025-02-05,25.7,25.74,25.5701,25.63,102771,25.7,25.74,25.5701,25.63,102771,0.0,1.0
2025-02-06,25.82,26.47,25.69,25.85,132228,25.82,26.47,25.69,25.85,132228,0.0,1.0
2025-02-07,25.71,26.11,25.6837,25.96,96252,25.71,26.11,25.6837,25.96,96252,0.0,1.0
2025-02-10,25.82,25.82,25.74,25.79,89349,25.82,25.82,25.74,25.79,89349,0.0,1.0
2025-02-11,25.72,25.75,25.59,25.62,219246,25.72,25.75,25.59,25.62,219246,0.0,1.0
2025-02-12,25.78,25.84,25.545,25.57,113458,25.78,25.84,25.545,25.57,113458,0.0,1.0
2025-02-13,26.01,26.02,25.7314,25.75,85359,26.01,26.02,25.7314,25.75,85359,0.0,1.0
2025-02-14,26.07,26.098,26.015,26.09,78737,26.07,26.098,26.015,26.09,78737,0.0,1.0
2025-02-18,26.12,26.18,26.075,26.17,76546,26.12,26.18,26.075,26.17,76546,0.0,1.0
2025-02-19,26.04,26.06,25.97,26.05,127325,26.04,26.06,25.97,26.05,127325,0.0,1.0
2025-02-20,26.14,26.16,26.0101,26.1,198285,26.14,26.16,26.0101,26.1,198285,0.0,1.0
2025-02-21,25.89,26.24,25.86,26.24,233708,25.89,26.24,25.86,26.24,233708,0.0,1.0
2025-02-24,25.69,25.93,25.69,25.93,65762,25.69,25.93,25.69,25.93,65762,0.0,1.0
2025-02-25,25.6615,25.76,25.5428,25.75,96424,25.6615,25.76,25.5428,25.75,96424,0.0,1.0
2025-02-26,25.86,26.0199,25.79,25.87,45293,25.86,26.0199,25.79,25.87,45293,0.0,1.0
2025-02-27,25.41,25.84,25.4,25.83,106369,25.41,25.84,25.4,25.83,106369,0.0,1.0
2025-02-28,25.335,25.335,25.0699,25.145,101624,25.335,25.335,25.0699,25.145,101624,0.0,1.0
2025-03-03,25.12,25.62,25.06,25.62,53277,25.12,25.62,25.06,25.62,53277,0.0,1.0
2025-03-04,25.22,25.45,24.875,25.07,85950,25.22,25.45,24.875,25.07,85950,0.0,1.0
2025-03-05,25.86,25.92,25.54,25.57,109229,25.86,25.92,25.54,25.57,109229,0.0,1.0
2025-03-06,25.5897,25.85,25.56,25.69,190262,25.5897,25.85,25.56,25.69,190262,0.0,1.0
2025-03-07,25.69,25.7,25.3306,25.58,324640,25.69,25.7,25.3306,25.58,324640,0.0,1.0
2025-03-10,24.92,25.22,24.756,25.19,350099,24.92,25.22,24.756,25.19,350099,0.0,1.0
2025-03-11,25.06,25.22,24.89,25.09,126741,25.06,25.22,24.89,25.09,126741,0.0,1.0
2025-03-12,25.27,25.2861,25.035,25.25,85323,25.27,25.2861,25.035,25.25,85323,0.0,1.0
2025-03-13,25.04,25.167,24.995,25.13,109952,25.04,25.167,24.995,25.13,109952,0.0,1.0
2025-03-14,25.6,25.61,25.37,25.4,80208,25.6,25.61,25.37,25.4,80208,0.0,1.0
2025-03-17,25.9,25.96,25.65,25.65,116197,25.9,25.96,25.65,25.65,116197,0.0,1.0
2025-03-18,25.82,25.95,25.69,25.95,64223,25.82,25.95,25.69,25.95,64223,0.0,1.0
2025-03-19,26.08,26.17,25.89,25.97,163491,26.08,26.17,25.89,25.97,163491,0.0,1.0
2025-03-20,25.91,25.99,25.81,25.81,68311,25.91,25.99,25.81,25.81,68311,0.0,1.0
2025-03-21,25.83,25.83,25.66,25.71,73551,25.83,25.83,25.66,25.71,73551,0.0,1.0
2025-03-24,25.99,26.07,25.942,25.99,62949,25.99,26.07,25.942,25.99,62949,0.0,1.0
2025-03-25,26.0332,26.09,26.0073,26.02,60572,26.0332,26.09,26.0073,26.02,60572,0.0,1.0
2025-03-26,25.67,25.95,25.62,25.95,110170,25.67,25.95,25.62,25.95,110170,0.0,1.0
2025-03-27,25.76,25.84,25.66,25.7,76139,25.76,25.84,25.66,25.7,76139,0.0,1.0
2025-03-28,25.3,25.61,25.26,25.59,76077,25.3,25.61,25.26,25.59,76077,0.0,1.0
2025-03-31,25.16,25.19,24.83,24.99,49912,25.16,25.19,24.83,24.99,49912,0.0,1.0
2025-04-01,25.26,25.29,25.035,25.13,268261,25.26,25.29,25.035,25.13,268261,0.0,1.0
2025-04-02,25.35,25.4099,25.15,25.16,66247,25.35,25.4099,25.15,25.16,66247,0.0,1.0
2025-04-03,24.7,24.927,24.695,24.8,78204,24.7,24.927,24.695,24.8,78204,0.0,1.0
2025-04-04,23.21,23.815,23.1,23.8,922996,23.21,23.815,23.1,23.8,922996,0.0,1.0
2025-04-07,22.68,23.47,22.215,22.35,155047,22.68,23.47,22.215,22.35,155047,0.0,1.0
2025-04-08,22.52,23.59,22.28,23.54,284964,22.52,23.59,22.28,23.54,284964,0.0,1.0
2025-04-09,24.17,24.2499,22.38,22.52,122489,24.17,24.2499,22.38,22.52,122489,0.0,1.0
2025-04-10,23.65,23.9,23.17,23.9,128399,23.65,23.9,23.17,23.9,128399,0.0,1.0
2025-04-11,24.16,24.19,23.69,23.75,188736,24.16,24.19,23.69,23.75,188736,0.0,1.0
2025-04-14,24.3995,24.545,24.23,24.47,92716,24.3995,24.545,24.23,24.47,92716,0.0,1.0
2025-04-15,24.53,24.6075,24.43,24.5,172609,24.53,24.6075,24.43,24.5,172609,0.0,1.0
2025-04-16,24.2,24.4884,24.094,24.34,101516,24.2,24.4884,24.094,24.34,101516,0.0,1.0
2025-04-17,24.42,24.56,24.3111,24.43,145513,24.42,24.56,24.3111,24.43,145513,0.0,1.0
2025-04-21,24.27,24.45,24.08,24.45,75075,24.27,24.45,24.08,24.45,75075,0.0,1.0
2025-04-22,24.7477,24.81,24.5188,24.54,110963,24.7477,24.81,24.5188,24.54,110963,0.0,1.0
2025-04-23,25.08,25.29,24.995,25.17,391490,25.08,25.29,24.995,25.17,391490,0.0,1.0
2025-04-24,25.392,25.41,25.05,25.08,74484,25.392,25.41,25.05,25.08,74484,0.0,1.0
2025-04-25,25.43,25.43,25.23,25.29,189539,25.43,25.43,25.23,25.29,189539,0.0,1.0
2025-04-28,25.48,25.51,25.3347,25.48,154298,25.48,25.51,25.3347,25.48,154298,0.0,1.0
2025-04-29,25.6,25.64,25.48,25.53,301538,25.6,25.64,25.48,25.53,301538,0.0,1.0
2025-04-30,25.63,25.67,25.2874,25.43,198247,25.63,25.67,25.2874,25.43,198247,0.0,1.0
2025-05-01,25.705,25.86,25.69,25.86,106362,25.705,25.86,25.69,25.86,106362,0.0,1.0
2025-05-02,26.2378,26.26,26.155,26.26,119248,26.2378,26.26,26.155,26.26,119248,0.0,1.0
2025-05-05,26.23,26.315,26.2,26.2,76944,26.23,26.315,26.2,26.2,76944,0.0,1.0
2025-05-06,26.16,26.24,26.08,26.13,61627,26.16,26.24,26.08,26.13,61627,0.0,1.0
2025-05-07,26.07,26.1599,25.9501,26.11,1046312,26.07,26.1599,25.9501,26.11,1046312,0.0,1.0
2025-05-08,26.16,26.27,26.11,26.22,154497,26.16,26.27,26.11,26.22,154497,0.0,1.0
2025-05-09,26.225,26.37,26.2,26.31,87652,26.225,26.37,26.2,26.31,87652,0.0,1.0
2025-05-12,26.87,26.89,26.6624,26.89,118346,26.87,26.89,26.6624,26.89,118346,0.0,1.0
2025-05-13,27.08,27.135,26.82,26.85,350461,27.08,27.135,26.82,26.85,350461,0.0,1.0
2025-05-14,27.1,27.1867,27.07,27.16,128990,27.1,27.1867,27.07,27.16,128990,0.0,1.0
2025-05-15,27.23,27.25,27.075,27.15,171606,27.23,27.25,27.075,27.15,171606,0.0,1.0
2025-05-16,27.22,27.23,27.0654,27.14,107800,27.22,27.23,27.0654,27.14,107800,0.0,1.0
2025-05-19,27.36,27.375,27.07,27.07,95803,27.36,27.375,27.07,27.07,95803,0.0,1.0
2025-05-20,27.36,27.36,27.23,27.29,1486631,27.36,27.36,27.23,27.29,1486631,0.0,1.0
2025-05-21,27.138,27.4,27.08,27.3,127908,27.138,27.4,27.08,27.3,127908,0.0,1.0
2025-05-22,27.18,27.24,27.0299,27.06,195108,27.18,27.24,27.0299,27.06,195108,0.0,1.0
2025-05-23,27.15,27.1998,26.95,26.95,182759,27.15,27.1998,26.95,26.95,182759,0.0,1.0
2025-05-27,27.45,27.45,27.3,27.42,502806,27.45,27.45,27.3,27.42,502806,0.0,1.0
2025-05-28,27.315,27.4,27.29,27.38,275774,27.315,27.4,27.29,27.38,275774,0.0,1.0
2025-05-29,27.45,27.58,27.33,27.58,170566,27.45,27.58,27.33,27.58,170566,0.0,1.0
2025-05-30,27.23,27.31,27.03,27.31,123095,27.23,27.31,27.03,27.31,123095,0.0,1.0
2025-06-02,27.49,27.51,27.23,27.29,238735,27.49,27.51,27.23,27.29,238735,0.0,1.0
2025-06-03,27.52,27.5598,27.38,27.42,239670,27.52,27.5598,27.38,27.42,239670,0.0,1.0
2025-06-04,27.77,27.83,27.695,27.71,261731,27.77,27.83,27.695,27.71,261731,0.0,1.0
2025-06-05,27.8,27.9416,27.76,27.92,190147,27.8,27.9416,27.76,27.92,190147,0.0,1.0
2025-06-06,27.93,27.9499,27.8092,27.89,202358,27.93,27.9499,27.8092,27.89,202358,0.0,1.0
2025-06-09,28.011,28.085,27.94,28.01,231045,28.011,28.085,27.94,28.01,231045,0.0,1.0
2025-06-10,28.11,28.1303,27.98,28.13,131706,28.11,28.1303,27.98,28.13,131706,0.0,1.0
2025-06-11,28.18,28.27,28.11,28.18,240334,28.18,28.27,28.11,28.18,240334,0.0,1.0
2025-06-12,28.15,28.21,28.09,28.1,89558,28.15,28.21,28.09,28.1,89558,0.0,1.0
2025-06-13,27.79,27.93,27.72,27.74,177930,27.79,27.93,27.72,27.74,177930,0.0,1.0
2025-06-16,28.12,28.245,28.07,28.07,196322,28.12,28.245,28.07,28.07,196322,0.0,1.0
2025-06-17,27.75,27.96,27.7023,27.94,192762,27.75,27.96,27.7023,27.94,192762,0.0,1.0
2025-06-18,27.64,27.78,27.6,27.75,132303,27.64,27.78,27.6,27.75,132303,0.0,1.0
2025-06-20,27.5,27.8,27.47,27.79,130146,27.5,27.8,27.47,27.79,130146,0.0,1.0
2025-06-23,27.7,27.705,27.36,27.39,268262,27.7,27.705,27.36,27.39,268262,0.0,1.0
2025-06-24,28.35,28.4,28.1,28.1,235005,28.35,28.4,28.1,28.1,235005,0.0,1.0
2025-06-25,28.36,28.37,28.3013,28.34,167530,28.36,28.37,28.3013,28.34,167530,0.0,1.0
2025-06-26,28.62,28.64,28.47,28.53,146477,28.62,28.64,28.47,28.53,146477,0.0,1.0
2025-06-27,28.67,28.74,28.54,28.63,159423,28.67,28.74,28.54,28.63,159423,0.0,1.0
2025-06-30,28.81,28.83,28.61,28.69,182549,28.81,28.83,28.61,28.69,182549,0.0,1.0
2025-07-01,28.71,28.8,28.596,28.79,2363767,28.71,28.8,28.596,28.79,2363767,0.0,1.0
2025-07-02,28.84,28.84,28.58,28.58,817051,28.84,28.84,28.58,28.58,817051,0.0,1.0
2025-07-03,28.95,28.97,28.835,28.86,113059,28.95,28.97,28.835,28.86,113059,0.0,1.0
2025-07-07,28.67,28.8199,28.57,28.78,174379,28.67,28.8199,28.57,28.78,174379,0.0,1.0
2025-07-08,28.84,28.8667,28.76,28.84,308676,28.84,28.8667,28.76,28.84,308676,0.0,1.0
2025-07-09,28.95,28.96,28.83,28.91,183392,28.95,28.96,28.83,28.91,183392,0.0,1.0
2025-07-10,28.85,28.91,28.74,28.91,574022,28.85,28.91,28.74,28.91,574022,0.0,1.0
2025-07-11,28.69,28.73,28.66,28.72,289167,28.69,28.73,28.66,28.72,289167,0.0,1.0
2025-07-14,28.74,28.74,28.63,28.69,158223,28.74,28.74,28.63,28.69,158223,0.0,1.0
2025-07-15,28.78,28.93,28.75,28.93,187474,28.78,28.93,28.75,28.93,187474,0.0,1.0
2025-07-16,28.88,28.91,28.66,28.78,118191,28.88,28.91,28.66,28.78,118191,0.0,1.0
2025-07-17,28.9,28.95,28.755,28.81,252649,28.9,28.95,28.755,28.81,252649,0.0,1.0
2025-07-18,28.77,28.99,28.77,28.99,239749,28.77,28.99,28.77,28.99,239749,0.0,1.0
2025-07-21,28.88,28.97,28.82,28.88,269279,28.88,28.97,28.82,28.88,269279,0.0,1.0
2025-07-22,28.84,28.95,28.685,28.87,217078,28.84,28.95,28.685,28.87,217078,0.0,1.0
2025-07-23,29.21,29.3,28.9899,29.05,294944,29.21,29.3,28.9899,29.05,294944,0.0,1.0
2025-07-24,29.13,29.21,29.1155,29.21,175791,29.13,29.21,29.1155,29.21,175791,0.0,1.0
2025-07-25,29.16,29.16,28.98,29.05,264905,29.16,29.16,28.98,29.05,264905,0.0,1.0
2025-07-28,28.8,28.97,28.76,28.97,443925,28.8,28.97,28.76,28.97,443925,0.0,1.0
2025-07-29,28.89,28.96,28.805,28.96,207341,28.89,28.96,28.805,28.96,207341,0.0,1.0
2025-07-30,28.63,28.79,28.56,28.75,209034,28.63,28.79,28.56,28.75,209034,0.0,1.0
2025-07-31,28.575,28.77,28.52,28.77,182190,28.575,28.77,28.52,28.77,182190,0.0,1.0
2025-08-01,28.33,28.4,28.2,28.36,262888,28.33,28.4,28.2,28.36,262888,0.0,1.0
2025-08-04,28.73,28.736337,28.615,28.68,360364,28.73,28.736337,28.615,28.68,360364,0.0,1.0
2025-08-05,28.75,28.86,28.65,28.84,339094,28.75,28.86,28.65,28.84,339094,0.0,1.0
2025-08-06,28.85,28.88,28.7,28.83,279090,28.85,28.88,28.7,28.83,279090,0.0,1.0
2025-08-07,29.06,29.16,28.925,29.16,198442,29.06,29.16,28.925,29.16,198442,0.0,1.0
2025-08-08,29.05,29.065,28.9746,29.02,195692,29.05,29.065,28.9746,29.02,195692,0.0,1.0
2025-08-11,28.99,29.07,28.94,29.07,372675,28.99,29.07,28.94,29.07,372675,0.0,1.0
2025-08-12,29.41,29.41,29.14,29.17,282106,29.41,29.41,29.14,29.17,282106,0.0,1.0
2025-08-13,29.59,29.65,29.515,29.63,181599,29.59,29.65,29.515,29.63,181599,0.0,1.0
2025-08-14,29.38,29.45,29.3,29.35,218009,29.38,29.45,29.3,29.35,218009,0.0,1.0
2025-08-15,29.5,29.55,29.415,29.47,1909220,29.5,29.55,29.415,29.47,1909220,0.0,1.0
2025-08-18,29.51,29.5265,29.44,29.51,379574,29.51,29.5265,29.44,29.51,379574,0.0,1.0
2025-08-19,29.26,29.46,29.22,29.46,196975,29.26,29.46,29.22,29.46,196975,0.0,1.0
2025-08-20,29.2,29.26,29.01,29.26,313259,29.2,29.26,29.01,29.26,313259,0.0,1.0
2025-08-21,29.18,29.235,29.11,29.15,253411,29.18,29.235,29.11,29.15,253411,0.0,1.0
2025-08-22,29.63,29.7,29.24,29.3,617344,29.63,29.7,29.24,29.3,617344,0.0,1.0
2025-08-25,29.52,29.67,29.515,29.64,306920,29.52,29.67,29.515,29.64,306920,0.0,1.0
2025-08-26,29.49,29.51,29.415,29.48,266212,29.49,29.51,29.415,29.48,266212,0.0,1.0
2025-08-27,29.42,29.445,29.25,29.31,228453,29.42,29.445,29.25,29.31,228453,0.0,1.0
2025-08-28,29.7,29.72,29.51,29.53,466737,29.7,29.72,29.51,29.53,466737,0.0,1.0
2025-08-29,29.46,29.56,29.4,29.56,533217,29.46,29.56,29.4,29.56,533217,0.0,1.0
2025-09-02,29.25,29.275,29.02,29.11,446154,29.25,29.275,29.02,29.11,446154,0.0,1.0
2025-09-03,29.38,29.4061,29.2935,29.34,268749,29.38,29.4061,29.2935,29.34,268749,0.0,1.0
2025-09-04,29.48,29.48,29.24,29.33,457782,29.48,29.48,29.24,29.33,457782,0.0,1.0
2025-09-05,29.72,29.85,29.52,29.82,368554,29.72,29.85,29.52,29.82,368554,0.0,1.0
2025-09-08,29.94,29.945,29.78,29.83,436212,29.94,29.945,29.78,29.83,436212,0.0,1.0
2025-09-09,29.96,30.04,29.93,29.96,211090,29.96,30.04,29.93,29.96,211090,0.0,1.0
2025-09-10,30.2,30.2699,30.14,30.21,342591,30.2,30.2699,30.14,30.21,342591,0.0,1.0
2025-09-11,30.49,30.495,30.32,30.36,354524,30.49,30.495,30.32,30.36,354524,0.0,1.0
2025-09-12,30.48,30.52,30.4235,30.5,943082,30.48,30.52,30.4235,30.5,943082,0.0,1.0
2025-09-15,30.73,30.73,30.595,30.65,326507,30.73,30.73,30.595,30.65,326507,0.0,1.0
2025-09-16,30.85,30.8898,30.74,30.86,343515,30.85,30.8898,30.74,30.86,343515,0.0,1.0
2025-09-17,30.85,30.9884,30.67,30.9,229397,30.85,30.9884,30.67,30.9,229397,0.0,1.0
2025-09-18,30.96,31.0,30.8,30.86,211819,30.96,31.0,30.8,30.86,211819,0.0,1.0
2025-09-19,30.97,30.98,30.87,30.98,305742,30.97,30.98,30.87,30.98,305742,0.0,1.0
2025-09-22,30.99,31.0629,30.8315,30.9,458740,30.99,31.0629,30.8315,30.9,458740,0.0,1.0
2025-09-23,30.995,31.135,30.965,31.09,218825,30.995,31.135,30.965,31.09,218825,0.0,1.0
2025-09-24,30.84,30.97,30.76,30.97,300204,30.84,30.97,30.76,30.97,300204,0.0,1.0
2025-09-25,30.62,30.6775,30.48,30.61,269794,30.62,30.6775,30.48,30.61,269794,0.0,1.0
2025-09-26,30.62,30.62,30.4397,30.54,550594,30.62,30.62,30.4397,30.54,550594,0.0,1.0
2025-09-29,30.82,30.9262,30.7835,30.85,499616,30.82,30.9262,30.7835,30.85,499616,0.0,1.0
2025-09-30,30.9,30.92,30.745,30.84,485005,30.9,30.92,30.745,30.84,485005,0.0,1.0
2025-10-01,31.1,31.14,30.97,30.97,470856,31.1,31.14,30.97,30.97,470856,0.0,1.0
2025-10-02,31.23,31.36,31.065,31.36,327703,31.23,31.36,31.065,31.36,327703,0.0,1.0
2025-10-03,31.26,31.33,31.17,31.33,419254,31.26,31.33,31.17,31.33,419254,0.0,1.0
2025-10-06,31.38,31.4354,31.335,31.35,431361,31.38,31.4354,31.335,31.35,431361,0.0,1.0
2025-10-07,31.12,31.46,31.1035,31.46,613327,31.12,31.46,31.1035,31.46,613327,0.0,1.0
2025-10-08,31.42,31.42,31.2252,31.23,345562,31.42,31.42,31.2252,31.23,345562,0.0,1.0
2025-10-09,31.19,31.41,31.09,31.41,346019,31.19,31.41,31.09,31.41,346019,0.0,1.0
2025-10-10,30.26,31.22,30.215,31.19,854760,30.26,31.22,30.215,31.19,854760,0.0,1.0
2025-10-13,30.87,30.96,30.72,30.84,486109,30.87,30.96,30.72,30.84,486109,0.0,1.0
2025-10-14,30.7,30.87,30.38,30.44,341498,30.7,30.87,30.38,30.44,341498,0.0,1.0
2025-10-15,31.05,31.16,30.87,31.1,424686,31.05,31.16,30.87,31.1,424686,0.0,1.0
2025-10-16,31.15,31.3522,31.0,31.31,246109,31.15,31.3522,31.0,31.31,246109,0.0,1.0
2025-10-17,31.21,31.25,31.0,31.03,373215,31.21,31.25,31.0,31.03,373215,0.0,1.0
2025-10-20,31.61,31.6398,31.43,31.43,296364,31.61,31.6398,31.43,31.43,296364,0.0,1.0
2025-10-21,31.27,31.41,31.27,31.4,271605,31.27,31.41,31.27,31.4,271605,0.0,1.0
2025-10-22,31.2,31.42,31.015,31.31,659900,31.2,31.42,31.015,31.31,659900,0.0,1.0
2025-10-23,31.45,31.51,31.24,31.24,533590,31.45,31.51,31.24,31.24,533590,0.0,1.0
2025-10-24,31.57,31.6499,31.55,31.59,311097,31.57,31.6499,31.55,31.59,311097,0.0,1.0
2025-10-27,31.98,31.985,31.845,31.87,450321,31.98,31.985,31.845,31.87,450321,0.0,1.0
2025-10-28,32.03,32.065,31.9,31.95,383339,32.03,32.065,31.9,31.95,383339,0.0,1.0
2025-10-29,32.21,32.34,32.06,32.26,746573,32.21,32.34,32.06,32.26,746573,0.0,1.0
2025-10-30,31.83,32.01,31.8,31.87,370751,31.83,32.01,31.8,31.87,370751,0.0,1.0
2025-10-31,31.81,31.9,31.655,31.87,249874,31.81,31.9,31.655,31.87,249874,0.0,1.0
2025-11-03,32.0,32.055,31.88,32.04,297780,32.0,32.055,31.88,32.04,297780,0.0,1.0
2025-11-04,31.49,31.7598,31.46,31.55,291340,31.49,31.7598,31.46,31.55,291340,0.0,1.0
2025-11-05,31.76,31.86,31.54,31.54,493606,31.76,31.86,31.54,31.54,493606,0.0,1.0
2025-11-06,31.47,31.76,31.4,31.76,367367,31.47,31.76,31.4,31.76,367367,0.0,1.0
2025-11-07,31.44,31.44,31.02,31.26,390220,31.44,31.44,31.02,31.26,390220,0.0,1.0
2025-11-10,32.02,32.03,31.77,31.9,729288,32.02,32.03,31.77,31.9,729288,0.0,1.0
2025-11-11,32.11,32.14,31.9401,32.02,256981,32.11,32.14,31.9401,32.02,256981,0.0,1.0
2025-11-12,32.15,32.22,32.055,32.22,505296,32.15,32.22,32.055,32.22,505296,0.0,1.0
2025-11-13,31.71,32.18,31.635,32.18,545151,31.71,32.18,31.635,32.18,545151,0.0,1.0
2025-11-14,31.64,31.78,31.28,31.36,649512,31.64,31.78,31.28,31.36,649512,0.0,1.0
2025-11-17,31.39,31.715,31.28,31.53,549286,31.39,31.715,31.28,31.53,549286,0.0,1.0
2025-11-18,31.14,31.2699,30.9,31.06,876706,31.14,31.2699,30.9,31.06,876706,0.0,1.0
2025-11-19,31.15,31.3,30.93,31.02,754152,31.15,31.3,30.93,31.02,754152,0.0,1.0
2025-11-20,30.58,31.53,30.53,31.52,1007368,30.58,31.53,30.53,31.52,1007368,0.0,1.0
2025-11-21,30.68,30.835,30.27,30.5,757685,30.68,30.835,30.27,30.5,757685,0.0,1.0
2025-11-24,31.08,31.105,30.72,30.75,603426,31.08,31.105,30.72,30.75,603426,0.0,1.0
2025-11-25,31.32,31.335,30.855,31.14,600533,31.32,31.335,30.855,31.14,600533,0.0,1.0
2025-11-26,31.6,31.67,31.45,31.51,597145,31.6,31.67,31.45,31.51,597145,0.0,1.0