date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-15,25.2681,25.2681,25.1844,25.1844,200,25.2681,25.2681,25.1844,25.1844,200,0.0,1.0
2023-12-18,25.4144,25.49,25.38,25.38,216,25.4144,25.49,25.38,25.38,216,0.0,1.0
2023-12-19,25.5462,25.58,25.5462,25.58,110,25.5462,25.58,25.5462,25.58,110,0.0,1.0
2023-12-20,25.2117,25.66,25.2117,25.54,205,25.2117,25.66,25.2117,25.54,205,0.0,1.0
2023-12-21,25.5122,25.5122,25.41,25.48,205,25.5122,25.5122,25.41,25.48,205,0.0,1.0
2023-12-22,25.4127,25.47,25.4127,25.47,215,25.4127,25.47,25.4127,25.47,215,0.0,1.0
2023-12-26,25.5076,25.54,25.5076,25.54,224,25.5076,25.54,25.5076,25.54,224,0.0,1.0
2023-12-27,25.5091,25.54,25.5091,25.54,226,25.5091,25.54,25.5091,25.54,226,0.0,1.0
2023-12-28,25.4892,25.57,25.4892,25.55,214,25.4892,25.57,25.4892,25.55,214,0.0,1.0
2023-12-29,25.3773,25.45,25.34,25.34,215,25.3773,25.45,25.34,25.34,215,0.0,1.0
2024-01-02,24.7031,25.08,24.66,25.08,218,24.7031,25.08,24.66,25.08,218,0.0,1.0
2024-01-03,24.377,24.56,24.377,24.56,200,24.377,24.56,24.377,24.56,200,0.0,1.0
2024-01-04,24.2633,24.44,24.2633,24.44,504,24.2633,24.44,24.2633,24.44,504,0.0,1.0
2024-01-05,24.297,24.39,24.29,24.29,600,24.297,24.39,24.29,24.29,600,0.0,1.0
2024-01-08,24.935,24.9598,24.65,24.65,600,24.935,24.9598,24.65,24.65,600,0.0,1.0
2024-01-09,25.0877,25.12,24.75,24.75,200,25.0877,25.12,24.75,24.75,200,0.0,1.0
2024-01-10,25.4396,25.4396,25.2,25.2,236,25.4396,25.4396,25.2,25.2,236,0.0,1.0
2024-01-11,25.6263,25.71,25.38,25.71,599,25.6263,25.71,25.38,25.71,599,0.0,1.0
2024-01-12,25.7383,25.78,25.7383,25.76,1035,25.7383,25.78,25.7383,25.76,1035,0.0,1.0
2024-01-16,25.7261,25.7261,25.66,25.66,400,25.7261,25.7261,25.66,25.66,400,0.0,1.0
2024-01-17,25.6171,25.6171,25.59,25.59,100,25.6171,25.6171,25.59,25.59,100,0.0,1.0
2024-01-18,25.8767,26.05,25.87,26.05,200,25.8767,26.05,25.87,26.05,200,0.0,1.0
2024-01-19,26.3268,26.3268,26.07,26.07,994,26.3268,26.3268,26.07,26.07,994,0.0,1.0
2024-01-22,26.6056,26.7,26.6056,26.7,550,26.6056,26.7,26.6056,26.7,550,0.0,1.0
2024-01-23,26.7022,26.71,26.55,26.71,614,26.7022,26.71,26.55,26.71,614,0.0,1.0
2024-01-24,26.8454,27.23,26.8454,27.17,1202,26.8454,27.23,26.8454,27.17,1202,0.0,1.0
2024-01-25,26.8486,27.17,26.8486,27.17,245,26.8486,27.17,26.8486,27.17,245,0.0,1.0
2024-01-26,26.91,26.91,26.85,26.85,103,26.91,26.91,26.85,26.85,103,0.0,1.0
2024-01-29,27.312,27.312,27.0,27.0,203,27.312,27.312,27.0,27.0,203,0.0,1.0
2024-01-30,27.2183,27.34,27.19,27.34,845,27.2183,27.34,27.19,27.34,845,0.0,1.0
2024-01-31,26.5906,26.98,26.5906,26.93,208,26.5906,26.98,26.5906,26.93,208,0.0,1.0
2024-02-01,26.9014,26.9014,26.81,26.81,203,26.9014,26.9014,26.81,26.81,203,0.0,1.0
2024-02-02,27.29,27.3,27.09,27.09,4269,27.29,27.3,27.09,27.09,4269,0.0,1.0
2024-02-05,27.1694,27.25,26.9,27.25,5945,27.1694,27.25,26.9,27.25,5945,0.0,1.0
2024-02-06,27.0066,27.28,27.0,27.28,342,27.0066,27.28,27.0,27.28,342,0.0,1.0
2024-02-07,27.5053,27.51,27.43,27.43,7016,27.5053,27.51,27.43,27.43,7016,0.0,1.0
2024-02-08,27.8022,27.81,27.61,27.61,1923,27.8022,27.81,27.61,27.61,1923,0.0,1.0
2024-02-09,28.2598,28.36,28.02,28.17,7048,28.2598,28.36,28.02,28.17,7048,0.0,1.0
2024-02-12,27.9453,28.24,27.9453,28.24,632,27.9453,28.24,27.9453,28.24,632,0.0,1.0
2024-02-13,27.343,27.36,26.76,27.18,4326,27.343,27.36,26.76,27.18,4326,0.0,1.0
2024-02-14,27.7856,27.7856,27.64,27.64,1381,27.7856,27.7856,27.64,27.64,1381,0.0,1.0
2024-02-15,27.603,27.93,27.5004,27.92,1506,27.603,27.93,27.5004,27.92,1506,0.0,1.0
2024-02-16,27.28,27.69,27.28,27.69,3920,27.28,27.69,27.28,27.69,3920,0.0,1.0
2024-02-20,26.9097,27.11,26.75,27.11,1843,26.9097,27.11,26.75,27.11,1843,0.0,1.0
2024-02-21,26.29,26.29,26.1048,26.17,1056,26.29,26.29,26.1048,26.17,1056,0.0,1.0
2024-02-22,27.0171,27.1,26.9892,27.02,1838,27.0171,27.1,26.9892,27.02,1838,0.0,1.0
2024-02-23,27.09,27.17,27.09,27.17,418,27.09,27.17,27.09,27.17,418,0.0,1.0
2024-02-26,27.181,27.3201,27.181,27.22,446,27.181,27.3201,27.181,27.22,446,0.0,1.0
2024-02-27,27.2262,27.39,27.2262,27.39,4208,27.2262,27.39,27.2262,27.39,4208,0.0,1.0
2024-02-28,27.0858,27.13,27.0858,27.13,503,27.0858,27.13,27.0858,27.13,503,0.0,1.0
2024-02-29,27.2136,27.25,27.13,27.18,534,27.2136,27.25,27.13,27.18,534,0.0,1.0
2024-03-01,27.3419,27.38,27.2699,27.3,763,27.3419,27.38,27.2699,27.3,763,0.0,1.0
2024-03-04,27.16,27.36,27.15,27.36,454,27.16,27.36,27.15,27.36,454,0.0,1.0
2024-03-05,26.2824,26.98,26.13,26.98,4469,26.2824,26.98,26.13,26.98,4469,0.0,1.0
2024-03-06,26.5196,26.9,26.5196,26.9,2205,26.5196,26.9,26.5196,26.9,2205,0.0,1.0
2024-03-07,26.8767,26.8767,26.81,26.81,222,26.8767,26.8767,26.81,26.81,222,0.0,1.0
2024-03-08,26.66,26.92,26.51,26.92,298,26.66,26.92,26.51,26.92,298,0.0,1.0
2024-03-11,26.622,26.63,26.58,26.58,516,26.622,26.63,26.58,26.58,516,0.0,1.0
2024-03-12,27.1425,27.1425,27.0,27.05,727,27.1425,27.1425,27.0,27.05,727,0.0,1.0
2024-03-13,27.0138,27.18,27.0138,27.16,1839,27.0138,27.18,27.0138,27.16,1839,0.0,1.0
2024-03-14,26.9246,27.19,26.9246,27.19,145,26.9246,27.19,26.9246,27.19,145,0.0,1.0
2024-03-15,26.31,26.66,26.3099,26.66,1169,26.31,26.66,26.3099,26.66,1169,0.0,1.0
2024-03-18,26.5459,26.69,26.5459,26.66,706,26.5459,26.69,26.5459,26.66,706,0.0,1.0
2024-03-19,26.7252,26.77,26.5007,26.52,1561,26.7252,26.77,26.5007,26.52,1561,0.0,1.0
2024-03-20,27.0091,27.0091,26.89,26.89,711,27.0091,27.0091,26.89,26.89,711,0.0,1.0
2024-03-21,27.1898,27.41,27.15,27.41,314,27.1898,27.41,27.15,27.41,314,0.0,1.0
2024-03-22,27.1301,27.17,27.1301,27.17,270,27.1301,27.17,27.1301,27.17,270,0.0,1.0
2024-03-25,26.9675,27.06,26.9675,27.06,312,26.9675,27.06,26.9675,27.06,312,0.0,1.0
2024-03-26,27.032,27.22,27.032,27.17,445,27.032,27.22,27.032,27.17,445,0.0,1.0
2024-03-27,26.8921,27.34,26.8921,27.34,102,26.8921,27.34,26.8921,27.34,102,0.0,1.0
2024-03-28,26.9129,26.98,26.9129,26.98,231,26.9129,26.98,26.9129,26.98,231,0.0,1.0
2024-04-01,26.9426,27.05,26.847,27.05,839,26.9426,27.05,26.847,27.05,839,0.0,1.0
2024-04-02,26.6601,26.6601,26.532,26.6,763,26.6601,26.6601,26.532,26.6,763,0.0,1.0
2024-04-03,26.7028,26.7028,26.62,26.62,255,26.7028,26.7028,26.62,26.62,255,0.0,1.0
2024-04-04,26.3683,27.07,26.3683,27.07,460,26.3683,27.07,26.3683,27.07,460,0.0,1.0
2024-04-05,26.746,26.746,26.56,26.56,125,26.746,26.746,26.56,26.56,125,0.0,1.0
2024-04-08,26.7839,26.83,26.73,26.73,1068,26.7839,26.83,26.73,26.73,1068,0.0,1.0
2024-04-09,26.8027,27.14,26.68,27.14,335,26.8027,27.14,26.68,27.14,335,0.0,1.0
2024-04-10,26.6,26.6,26.49,26.49,223,26.6,26.6,26.49,26.49,223,0.0,1.0
2024-04-11,26.7886,26.7886,26.74,26.74,387,26.7886,26.7886,26.74,26.74,387,0.0,1.0
2024-04-12,26.37,26.57,26.37,26.57,114,26.37,26.57,26.37,26.57,114,0.0,1.0
2024-04-15,25.7106,26.57,25.7106,26.57,395,25.7106,26.57,25.7106,26.57,395,0.0,1.0
2024-04-16,25.7343,25.7343,25.635,25.72,302,25.7343,25.7343,25.635,25.72,302,0.0,1.0
2024-04-17,25.5066,25.89,25.5066,25.89,114,25.5066,25.89,25.5066,25.89,114,0.0,1.0
2024-04-18,25.3094,25.61,25.3094,25.61,215,25.3094,25.61,25.3094,25.61,215,0.0,1.0
2024-04-19,25.03,25.39,25.03,25.39,132,25.03,25.39,25.03,25.39,132,0.0,1.0
2024-04-22,25.2246,25.2246,25.1,25.1,106895,25.2246,25.2246,25.1,25.1,106895,0.0,1.0
2024-04-23,25.7575,25.805,25.4,25.46,13566,25.7575,25.805,25.4,25.46,13566,0.0,1.0
2024-04-24,25.8228,25.98,25.8228,25.98,34647,25.8228,25.98,25.8228,25.98,34647,0.0,1.0
2024-04-25,25.4753,25.4753,25.02,25.28,3331,25.4753,25.4753,25.02,25.28,3331,0.0,1.0
2024-04-26,25.9459,25.97,25.8657,25.89,1031,25.9459,25.97,25.8657,25.89,1031,0.0,1.0
2024-04-29,25.8451,26.07,25.84,26.07,3227,25.8451,26.07,25.84,26.07,3227,0.0,1.0
2024-04-30,25.2999,25.74,25.2999,25.74,255,25.2999,25.74,25.2999,25.74,255,0.0,1.0
2024-05-01,25.3159,25.3159,25.29,25.29,102,25.3159,25.3159,25.29,25.29,102,0.0,1.0
2024-05-02,25.603,25.61,25.603,25.61,117,25.603,25.61,25.603,25.61,117,0.0,1.0
2024-05-03,25.9012,26.01,25.82,26.01,306,25.9012,26.01,25.82,26.01,306,0.0,1.0
2024-05-06,26.2124,26.2124,26.04,26.04,699,26.2124,26.2124,26.04,26.04,699,0.0,1.0
2024-05-07,26.2188,26.27,26.19,26.19,8965,26.2188,26.27,26.19,26.19,8965,0.0,1.0
2024-05-08,26.1748,26.2,26.09,26.09,12384,26.1748,26.2,26.09,26.09,12384,0.0,1.0
2024-05-09,26.1508,26.24,26.14,26.24,2121,26.1508,26.24,26.14,26.24,2121,0.0,1.0
2024-05-10,26.2048,26.205,26.1218,26.18,1261,26.2048,26.205,26.1218,26.18,1261,0.0,1.0
2024-05-13,26.2372,26.43,26.17,26.43,1738,26.2372,26.43,26.17,26.43,1738,0.0,1.0
2024-05-14,26.3897,26.46,26.22,26.22,2596,26.3897,26.46,26.22,26.22,2596,0.0,1.0
2024-05-15,26.9987,26.9987,26.59,26.59,784,26.9987,26.9987,26.59,26.59,784,0.0,1.0
2024-05-16,26.9442,27.07,26.9442,27.07,7274,26.9442,27.07,26.9442,27.07,7274,0.0,1.0
2024-05-17,27.0344,27.05,27.0,27.05,1113,27.0344,27.05,27.0,27.05,1113,0.0,1.0
2024-05-20,27.2763,27.36,27.14,27.14,3269,27.2763,27.36,27.14,27.14,3269,0.0,1.0
2024-05-21,27.23,27.24,27.13,27.13,8430,27.23,27.24,27.13,27.13,8430,0.0,1.0
2024-05-22,27.0901,27.3,26.98,27.3,2144,27.0901,27.3,26.98,27.3,2144,0.0,1.0
2024-05-23,26.855,27.21,26.71,27.21,610,26.855,27.21,26.71,27.21,610,0.0,1.0
2024-05-24,26.6745,26.74,26.67,26.73,10906,26.6745,26.74,26.67,26.73,10906,0.0,1.0
2024-05-28,26.4874,26.52,26.35,26.49,1423,26.4874,26.52,26.35,26.49,1423,0.0,1.0
2024-05-29,26.3712,26.3712,26.28,26.28,201,26.3712,26.3712,26.28,26.28,201,0.0,1.0
2024-05-30,25.1287,26.16,25.1287,26.16,1716,25.1287,26.16,25.1287,26.16,1716,0.0,1.0
2024-05-31,25.1215,25.1215,24.655,24.74,313,25.1215,25.1215,24.655,24.74,313,0.0,1.0
2024-06-03,25.1296,25.37,25.09,25.37,2879,25.1296,25.37,25.09,25.37,2879,0.0,1.0
2024-06-04,25.1791,25.27,25.13,25.13,4509,25.1791,25.27,25.13,25.13,4509,0.0,1.0
2024-06-05,25.6491,25.6491,25.37,25.37,440,25.6491,25.6491,25.37,25.37,440,0.0,1.0
2024-06-06,25.7421,25.94,25.7421,25.94,152,25.7421,25.94,25.7421,25.94,152,0.0,1.0
2024-06-07,25.7193,25.7193,25.66,25.66,125,25.7193,25.7193,25.66,25.66,125,0.0,1.0
2024-06-10,25.8674,25.8674,25.71,25.784,260,25.8674,25.8674,25.71,25.784,260,0.0,1.0
2024-06-11,25.9078,25.9078,25.82,25.82,113,25.9078,25.9078,25.82,25.82,113,0.0,1.0
2024-06-12,26.4401,26.5,26.35,26.36,4291,26.4401,26.5,26.35,26.36,4291,0.0,1.0
2024-06-13,26.1043,26.508,26.1043,26.508,135,26.1043,26.508,26.1043,26.508,135,0.0,1.0
2024-06-14,26.3209,26.33,26.23,26.33,684,26.3209,26.33,26.23,26.33,684,0.0,1.0
2024-06-17,26.5482,26.5482,26.39,26.39,143,26.5482,26.5482,26.39,26.39,143,0.0,1.0
2024-06-18,26.5334,26.63,26.5334,26.57,734,26.5334,26.63,26.5334,26.57,734,0.0,1.0
2024-06-20,26.48,26.56,26.48,26.56,352,26.48,26.56,26.48,26.56,352,0.0,1.0
2024-06-21,26.7949,26.7949,26.61,26.61,258,26.7949,26.7949,26.61,26.61,258,0.0,1.0
2024-06-24,26.5286,26.672,26.5286,26.672,353,26.5286,26.672,26.5286,26.672,353,0.0,1.0
2024-06-25,26.7999,26.7999,26.7,26.7,103,26.7999,26.7999,26.7,26.7,103,0.0,1.0
2024-06-26,26.9285,26.9285,26.77,26.77,104,26.9285,26.9285,26.77,26.77,104,0.0,1.0
2024-06-27,27.3722,27.3722,27.02,27.02,200,27.3722,27.3722,27.02,27.02,200,0.0,1.0
2024-06-28,27.4127,27.58,27.4127,27.58,104,27.4127,27.58,27.4127,27.58,104,0.0,1.0
2024-07-01,27.5377,27.65,27.5377,27.65,115,27.5377,27.65,27.5377,27.65,115,0.0,1.0
2024-07-02,27.6597,27.6597,27.61,27.61,160,27.6597,27.6597,27.61,27.61,160,0.0,1.0
2024-07-03,27.7189,27.8,27.7189,27.8,110,27.7189,27.8,27.7189,27.8,110,0.0,1.0
2024-07-05,28.062,28.062,27.76,27.76,124,28.062,28.062,27.76,27.76,124,0.0,1.0
2024-07-08,27.826,28.02,27.826,28.02,200,27.826,28.02,27.826,28.02,200,0.0,1.0
2024-07-09,27.43,27.86,27.43,27.86,233,27.43,27.86,27.43,27.86,233,0.0,1.0
2024-07-10,27.4499,27.59,27.37,27.59,243,27.4499,27.59,27.37,27.59,243,0.0,1.0
2024-07-11,27.3144,27.6,27.3144,27.6,7331,27.3144,27.6,27.3144,27.6,7331,0.0,1.0
2024-07-12,27.5594,27.71,27.34,27.34,5481,27.5594,27.71,27.34,27.34,5481,0.0,1.0
2024-07-15,27.62,27.65,27.6,27.6,1561,27.62,27.65,27.6,27.6,1561,0.0,1.0
2024-07-16,27.6656,27.82,27.6,27.82,2153,27.6656,27.82,27.6,27.82,2153,0.0,1.0
2024-07-17,27.03,27.31,26.9894,27.31,359,27.03,27.31,26.9894,27.31,359,0.0,1.0
2024-07-18,26.521,27.22,26.521,27.22,218,26.521,27.22,26.521,27.22,218,0.0,1.0
2024-07-19,26.45,26.51,26.43,26.43,1415,26.45,26.51,26.43,26.43,1415,0.0,1.0
2024-07-22,26.7161,26.83,26.7161,26.83,455,26.7161,26.83,26.7161,26.83,455,0.0,1.0
2024-07-23,26.92,27.16,26.92,27.16,414,26.92,27.16,26.92,27.16,414,0.0,1.0
2024-07-24,25.9914,26.59,25.9914,26.59,532,25.9914,26.59,25.9914,26.59,532,0.0,1.0
2024-07-25,26.1409,26.27,25.94,26.27,503,26.1409,26.27,25.94,26.27,503,0.0,1.0
2024-07-26,26.3513,26.3513,26.34,26.34,104,26.3513,26.3513,26.34,26.34,104,0.0,1.0
2024-07-29,26.31,26.63,26.31,26.63,434,26.31,26.63,26.31,26.63,434,0.0,1.0
2024-07-30,26.0104,26.43,26.0104,26.43,200,26.0104,26.43,26.0104,26.43,200,0.0,1.0
2024-07-31,26.4634,26.47,26.4634,26.47,140,26.4634,26.47,26.4634,26.47,140,0.0,1.0
2024-08-01,25.9058,26.55,25.9058,26.55,100,25.9058,26.55,25.9058,26.55,100,0.0,1.0
2024-08-02,25.2383,25.48,25.2383,25.48,2075,25.2383,25.48,25.2383,25.48,2075,0.0,1.0
2024-08-05,24.59,25.46,24.17,25.46,685,24.59,25.46,24.17,25.46,685,0.0,1.0
2024-08-06,24.8736,25.11,24.85,24.85,457,24.8736,25.11,24.85,24.85,457,0.0,1.0
2024-08-07,24.9317,25.66,24.9317,25.625,405,24.9317,25.66,24.9317,25.625,405,0.0,1.0
2024-08-08,25.651,25.651,25.41,25.41,255,25.651,25.651,25.41,25.41,255,0.0,1.0
2024-08-09,25.9629,25.9629,25.67,25.67,100,25.9629,25.9629,25.67,25.67,100,0.0,1.0
2024-08-12,25.8313,26.07,25.8313,26.07,300,25.8313,26.07,25.8313,26.07,300,0.0,1.0
2024-08-13,26.3171,26.3171,26.16,26.16,204,26.3171,26.3171,26.16,26.16,204,0.0,1.0
2024-08-14,26.3955,26.3955,26.24,26.27,513,26.3955,26.3955,26.24,26.27,513,0.0,1.0
2024-08-15,26.9098,26.9098,26.59,26.59,111,26.9098,26.9098,26.59,26.59,111,0.0,1.0
2024-08-16,26.963,26.963,26.79,26.79,502,26.963,26.963,26.79,26.79,502,0.0,1.0
2024-08-19,27.3088,27.3088,27.025,27.025,120,27.3088,27.3088,27.025,27.025,120,0.0,1.0
2024-08-20,27.3672,27.3672,27.364,27.364,1714,27.3672,27.3672,27.364,27.364,1714,0.0,1.0
2024-08-21,27.5298,27.5298,27.27,27.42,413,27.5298,27.5298,27.27,27.42,413,0.0,1.0
2024-08-22,27.02,27.54,27.02,27.54,1030,27.02,27.54,27.02,27.54,1030,0.0,1.0
2024-08-23,27.33,27.36,27.15,27.36,828,27.33,27.36,27.15,27.36,828,0.0,1.0
2024-08-26,27.13,27.24,27.11,27.11,355,27.13,27.24,27.11,27.11,355,0.0,1.0
2024-08-27,27.28,27.28,27.164,27.172,319,27.28,27.28,27.164,27.172,319,0.0,1.0
2024-08-28,26.8558,27.05,26.8558,27.05,220,26.8558,27.05,26.8558,27.05,220,0.0,1.0
2024-08-29,27.148,27.35,26.94,26.94,309,27.148,27.35,26.94,26.94,309,0.0,1.0
2024-08-30,27.5,27.5,27.41,27.41,125,27.5,27.5,27.41,27.41,125,0.0,1.0
2024-09-03,26.29,27.26,26.29,27.26,105,26.29,27.26,26.29,27.26,105,0.0,1.0
2024-09-04,26.68,26.68,26.4,26.4,246,26.68,26.68,26.4,26.4,246,0.0,1.0
2024-09-05,26.6,26.64,26.6,26.64,113,26.6,26.64,26.6,26.64,113,0.0,1.0
2024-09-06,26.08,26.43,26.08,26.43,298,26.08,26.43,26.08,26.43,298,0.0,1.0
2024-09-09,26.4085,26.4085,26.2,26.2,278,26.4085,26.4085,26.2,26.2,278,0.0,1.0
2024-09-10,26.6863,26.6863,26.45,26.45,102,26.6863,26.6863,26.45,26.45,102,0.0,1.0
2024-09-11,27.1065,27.1065,26.58,26.58,256,27.1065,27.1065,26.58,26.58,256,0.0,1.0
2024-09-12,27.3744,27.385,26.94,26.94,613,27.3744,27.385,26.94,26.94,613,0.0,1.0
2024-09-13,27.4203,27.4203,27.35,27.35,148,27.4203,27.4203,27.35,27.35,148,0.0,1.0
2024-09-16,27.52,27.52,27.13,27.13,199,27.52,27.52,27.13,27.13,199,0.0,1.0
2024-09-17,27.45,27.59,27.45,27.59,103,27.45,27.59,27.45,27.59,103,0.0,1.0
2024-09-18,27.23,27.37,27.23,27.37,400,27.23,27.37,27.23,27.37,400,0.0,1.0
2024-09-19,27.9684,28.01,27.92,27.94,490,27.9684,28.01,27.92,27.94,490,0.0,1.0
2024-09-20,28.0371,28.0371,27.78,27.78,206,28.0371,28.0371,27.78,27.78,206,0.0,1.0
2024-09-23,28.0895,28.0895,27.98,27.98,113,28.0895,28.0895,27.98,27.98,113,0.0,1.0
2024-09-24,28.1515,28.1515,28.02,28.02,235,28.1515,28.1515,28.02,28.02,235,0.0,1.0
2024-09-25,27.9677,27.9677,27.94,27.94,100,27.9677,27.9677,27.94,27.94,100,0.0,1.0
2024-09-26,28.1498,28.1498,28.11,28.11,213,28.1498,28.1498,28.11,28.11,213,0.0,1.0
2024-09-27,28.0978,28.0978,28.08,28.08,118,28.0978,28.0978,28.08,28.08,118,0.0,1.0
2024-09-30,28.0929,28.0929,27.9,27.9,118,28.0929,28.0929,27.9,27.9,118,0.0,1.0
2024-10-01,27.5999,27.5999,27.56,27.56,103,27.5999,27.5999,27.56,27.56,103,0.0,1.0
2024-10-02,27.6928,27.6928,27.55,27.55,101,27.6928,27.6928,27.55,27.55,101,0.0,1.0
2024-10-03,27.61,27.61,27.55,27.55,117,27.61,27.61,27.55,27.55,117,0.0,1.0
2024-10-04,28.124,28.124,27.88,27.88,100,28.124,28.124,27.88,27.88,100,0.0,1.0
2024-10-07,27.7596,28.02,27.7596,28.02,102,27.7596,28.02,27.7596,28.02,102,0.0,1.0
2024-10-08,28.3069,28.3069,28.09,28.09,112,28.3069,28.3069,28.09,28.09,112,0.0,1.0
2024-10-09,28.6857,28.6857,28.37,28.37,107,28.6857,28.6857,28.37,28.37,107,0.0,1.0
2024-10-10,28.9456,28.9456,28.69,28.69,360,28.9456,28.9456,28.69,28.69,360,0.0,1.0
2024-10-11,29.1404,29.1404,28.94,28.94,217,29.1404,29.1404,28.94,28.94,217,0.0,1.0
2024-10-14,29.2234,29.2234,29.19,29.19,119,29.2234,29.2234,29.19,29.19,119,0.0,1.0
2024-10-15,28.8483,29.17,28.8483,29.17,109,28.8483,29.17,28.8483,29.17,109,0.0,1.0
2024-10-16,28.7113,28.7113,28.52,28.52,455,28.7113,28.7113,28.52,28.52,455,0.0,1.0
2024-10-17,28.7222,28.76,28.7222,28.76,200,28.7222,28.76,28.7222,28.76,200,0.0,1.0
2024-10-18,28.8699,28.8699,28.79,28.79,235,28.8699,28.8699,28.79,28.79,235,0.0,1.0
2024-10-21,28.8466,28.95,28.8466,28.86,214,28.8466,28.95,28.8466,28.86,214,0.0,1.0
2024-10-22,28.7957,28.9199,28.7,28.85,597,28.7957,28.9199,28.7,28.85,597,0.0,1.0
2024-10-23,28.3496,28.51,28.3496,28.51,123,28.3496,28.51,28.3496,28.51,123,0.0,1.0
2024-10-24,28.6523,28.6523,28.52,28.52,174,28.6523,28.6523,28.52,28.52,174,0.0,1.0
2024-10-25,28.7563,28.99,28.7563,28.99,170,28.7563,28.99,28.7563,28.99,170,0.0,1.0
2024-10-28,28.89,28.91,28.89,28.91,123,28.89,28.91,28.89,28.91,123,0.0,1.0
2024-10-29,29.3098,29.3098,29.15,29.15,113,29.3098,29.3098,29.15,29.15,113,0.0,1.0
2024-10-30,29.2055,29.3,29.2055,29.27,285,29.2055,29.3,29.2055,29.27,285,0.0,1.0
2024-10-31,28.69,28.74,28.69,28.74,172,28.69,28.74,28.69,28.74,172,0.0,1.0
2024-11-01,28.9652,28.9652,28.8,28.8,200,28.9652,28.9652,28.8,28.8,200,0.0,1.0
2024-11-04,28.9488,28.9488,28.89,28.89,444,28.9488,28.9488,28.89,28.89,444,0.0,1.0
2024-11-05,29.2691,29.2691,29.13,29.13,502,29.2691,29.2691,29.13,29.13,502,0.0,1.0
2024-11-06,30.1247,30.1247,29.94,29.94,119,30.1247,30.1247,29.94,29.94,119,0.0,1.0
2024-11-07,30.7634,30.7634,30.25,30.25,351,30.7634,30.7634,30.25,30.25,351,0.0,1.0
2024-11-08,30.9162,30.9162,30.7,30.7,193,30.9162,30.9162,30.7,30.7,193,0.0,1.0
2024-11-11,31.5496,31.5496,31.02,31.07,577,31.5496,31.5496,31.02,31.07,577,0.0,1.0
2024-11-12,31.7548,31.7548,31.59,31.59,285,31.7548,31.7548,31.59,31.59,285,0.0,1.0
2024-11-13,31.8084,32.06,31.8084,32.06,239,31.8084,32.06,31.8084,32.06,239,0.0,1.0
2024-11-14,31.3891,31.43,31.3891,31.43,100,31.3891,31.43,31.3891,31.43,100,0.0,1.0
2024-11-15,30.7207,30.7207,30.62,30.62,180,30.7207,30.7207,30.62,30.62,180,0.0,1.0
2024-11-18,30.8821,30.8821,30.66,30.66,137,30.8821,30.8821,30.66,30.66,137,0.0,1.0
2024-11-19,31.3243,31.3243,30.96,30.96,104,31.3243,31.3243,30.96,30.96,104,0.0,1.0
2024-11-20,31.5744,31.5744,31.34,31.34,168,31.5744,31.5744,31.34,31.34,168,0.0,1.0
2024-11-21,32.0395,32.0395,31.98,31.98,171,32.0395,32.0395,31.98,31.98,171,0.0,1.0
2024-11-22,32.2733,32.2733,31.95,31.95,133,32.2733,32.2733,31.95,31.95,133,0.0,1.0
2024-11-25,32.301,32.5,32.301,32.5,129,32.301,32.5,32.301,32.5,129,0.0,1.0
2024-11-26,32.3719,32.3719,32.34,32.34,205,32.3719,32.3719,32.34,32.34,205,0.0,1.0
2024-11-27,31.8458,32.3,31.8458,32.3,301,31.8458,32.3,31.8458,32.3,301,0.0,1.0
2024-11-29,32.0,32.089,31.85,31.85,392,32.0,32.089,31.85,31.85,392,0.0,1.0
2024-12-02,32.1242,32.1242,32.09,32.09,120,32.1242,32.1242,32.09,32.09,120,0.0,1.0
2024-12-03,32.27,32.27,32.11,32.11,184,32.27,32.27,32.11,32.11,184,0.0,1.0
2024-12-04,33.5426,33.5426,33.22,33.22,342,33.5426,33.5426,33.22,33.22,342,0.0,1.0
2024-12-05,33.09,33.34,33.09,33.34,266,33.09,33.34,33.09,33.34,266,0.0,1.0
2024-12-06,33.4824,33.53,33.4824,33.53,300,33.4824,33.53,33.4824,33.53,300,0.0,1.0
2024-12-09,32.9169,33.48,32.9169,33.48,175,32.9169,33.48,32.9169,33.48,175,0.0,1.0
2024-12-10,32.5262,33.01,32.5262,33.01,400,32.5262,33.01,32.5262,33.01,400,0.0,1.0
2024-12-11,33.1577,33.1577,32.81,32.81,195,33.1577,33.1577,32.81,32.81,195,0.0,1.0
2024-12-12,32.8859,32.8859,32.86,32.86,316,32.8859,32.8859,32.86,32.86,316,0.0,1.0
2024-12-13,32.5237,32.72,32.51,32.72,729,32.5237,32.72,32.51,32.72,729,0.0,1.0
2024-12-16,32.9431,32.9431,32.52,32.52,358,32.9431,32.9431,32.52,32.52,358,0.0,1.0
2024-12-17,32.6847,32.6847,32.62,32.62,103,32.6847,32.6847,32.62,32.62,103,0.0,1.0
2024-12-18,31.1887,32.45,31.14,32.45,304,31.1887,32.45,31.14,32.45,304,0.0,1.0
2024-12-19,31.1305,31.15,31.1305,31.15,118,31.1305,31.15,31.1305,31.15,118,0.0,1.0
2024-12-20,31.7543,31.7543,31.39,31.39,113,31.7543,31.7543,31.39,31.39,113,0.0,1.0
2024-12-23,31.5697,31.5697,31.41,31.41,136,31.5697,31.5697,31.41,31.41,136,0.0,1.0
2024-12-24,31.882,31.882,31.78,31.78,109,31.882,31.882,31.78,31.78,109,0.0,1.0
2024-12-26,31.8,31.87,31.78,31.87,706,31.8,31.87,31.78,31.87,706,0.0,1.0
2024-12-27,31.3596,31.3596,31.1,31.1,204,31.3596,31.3596,31.1,31.1,204,0.0,1.0
2024-12-30,30.9809,30.9809,30.64,30.75,1297,30.9809,30.9809,30.64,30.75,1297,0.0,1.0
2024-12-31,30.7153,30.7153,30.63,30.7,200,30.7153,30.7153,30.63,30.7,200,0.0,1.0
2025-01-02,30.78,31.25,30.66,31.25,378,30.78,31.25,30.66,31.25,378,0.0,1.0
2025-01-03,31.2717,31.2717,31.02,31.02,112,31.2717,31.2717,31.02,31.02,112,0.0,1.0
2025-01-06,31.4899,31.4899,31.37,31.45,224,31.4899,31.4899,31.37,31.45,224,0.0,1.0
2025-01-07,30.8497,31.36,30.71,31.36,448,30.8497,31.36,30.71,31.36,448,0.0,1.0
2025-01-08,30.9341,30.9341,30.53,30.77,479,30.9341,30.9341,30.53,30.77,479,0.0,1.0
2025-01-10,30.4537,30.52,30.37,30.52,446,30.4537,30.52,30.37,30.52,446,0.0,1.0
2025-01-13,30.1658,30.1658,30.02,30.02,460,30.1658,30.1658,30.02,30.02,460,0.0,1.0
2025-01-14,30.4896,30.4896,30.44,30.44,114,30.4896,30.4896,30.44,30.44,114,0.0,1.0
2025-01-15,31.1006,31.196,31.1006,31.196,332,31.1006,31.196,31.1006,31.196,332,0.0,1.0
2025-01-16,31.1645,31.2,31.137,31.137,212,31.1645,31.2,31.137,31.137,212,0.0,1.0
2025-01-17,31.4528,31.4528,31.406,31.406,252,31.4528,31.4528,31.406,31.406,252,0.0,1.0
2025-01-21,31.9708,31.9708,31.624,31.624,103,31.9708,31.9708,31.624,31.624,103,0.0,1.0
2025-01-22,32.5188,32.639,32.25,32.25,1433,32.5188,32.639,32.25,32.25,1433,0.0,1.0
2025-01-23,32.48,32.485,32.36,32.36,343,32.48,32.485,32.36,32.36,343,0.0,1.0
2025-01-24,32.4815,32.69,32.4815,32.69,1315,32.4815,32.69,32.4815,32.69,1315,0.0,1.0
2025-01-27,32.1054,32.39,32.0382,32.39,338,32.1054,32.39,32.0382,32.39,338,0.0,1.0
2025-01-28,33.005,33.1271,31.95,31.95,2918,33.005,33.1271,31.95,31.95,2918,0.0,1.0
2025-01-29,32.6091,32.8,32.6091,32.68,549,32.6091,32.8,32.6091,32.68,549,0.0,1.0
2025-01-30,32.5202,32.75,32.2801,32.61,746,32.5202,32.75,32.2801,32.61,746,0.0,1.0
2025-01-31,32.582,32.89,32.582,32.89,165,32.582,32.89,32.582,32.89,165,0.0,1.0
2025-02-03,32.4285,32.62,31.86,31.86,1050,32.4285,32.62,31.86,31.86,1050,0.0,1.0
2025-02-04,32.836,32.836,32.51,32.51,300,32.836,32.836,32.51,32.51,300,0.0,1.0
2025-02-05,32.91,32.91,32.54,32.54,414,32.91,32.91,32.54,32.54,414,0.0,1.0
2025-02-06,32.9065,32.97,32.81,32.97,205,32.9065,32.97,32.81,32.97,205,0.0,1.0
2025-02-07,32.7418,33.63,32.7406,33.63,990,32.7418,33.63,32.7406,33.63,990,0.0,1.0
2025-02-10,33.3085,33.43,33.03,33.03,2637,33.3085,33.43,33.03,33.03,2637,0.0,1.0
2025-02-11,33.0437,33.2,32.97,32.97,586,33.0437,33.2,32.97,32.97,586,0.0,1.0
2025-02-12,33.0172,33.0172,32.6272,32.6272,707,33.0172,33.0172,32.6272,32.6272,707,0.0,1.0
2025-02-13,33.6142,33.6142,33.14,33.14,100,33.6142,33.6142,33.14,33.14,100,0.0,1.0
2025-02-14,33.635,33.73,33.2,33.2,1818,33.635,33.73,33.2,33.2,1818,0.0,1.0
2025-02-18,33.7972,33.7972,33.35,33.73,504,33.7972,33.7972,33.35,33.73,504,0.0,1.0
2025-02-19,33.38,33.38,33.19,33.19,211,33.38,33.38,33.19,33.19,211,0.0,1.0
2025-02-20,32.87,32.87,32.59,32.59,996,32.87,32.87,32.59,32.59,996,0.0,1.0
2025-02-21,31.855,32.43,31.855,32.43,133,31.855,32.43,31.855,32.43,133,0.0,1.0
2025-02-24,31.515,31.8,31.07,31.4969,1276,31.515,31.8,31.07,31.4969,1276,0.0,1.0
2025-02-25,30.85,31.31,30.75,31.31,1270,30.85,31.31,30.75,31.31,1270,0.0,1.0
2025-02-26,31.31,31.31,31.25,31.25,421,31.31,31.31,31.25,31.25,421,0.0,1.0
2025-02-27,30.5559,31.0,30.5559,30.96,249,30.5559,31.0,30.5559,30.96,249,0.0,1.0
2025-02-28,30.9033,30.9033,30.56,30.56,661,30.9033,30.9033,30.56,30.56,661,0.0,1.0
2025-03-03,30.37,31.1,30.37,30.95,321,30.37,31.1,30.37,30.95,321,0.0,1.0
2025-03-04,30.4738,30.4738,29.72,29.72,916,30.4738,30.4738,29.72,29.72,916,0.0,1.0
2025-03-05,30.9631,30.9631,30.32,30.44,240,30.9631,30.9631,30.32,30.44,240,0.0,1.0
2025-03-06,29.8,30.75,29.8,30.75,103,29.8,30.75,29.8,30.75,103,0.0,1.0
2025-03-07,29.7714,29.7714,29.38,29.38,356,29.7714,29.7714,29.38,29.38,356,0.0,1.0
2025-03-10,28.211,28.755,28.211,28.71,752,28.211,28.755,28.211,28.71,752,0.0,1.0
2025-03-11,28.6298,28.6298,28.18,28.54,202,28.6298,28.6298,28.18,28.54,202,0.0,1.0
2025-03-12,28.9,29.12,28.9,29.05,435,28.9,29.12,28.9,29.05,435,0.0,1.0
2025-03-13,28.1454,28.3,28.1454,28.3,236,28.1454,28.3,28.1454,28.3,236,0.0,1.0
2025-03-14,29.165,29.165,29.01,29.01,195,29.165,29.165,29.01,29.01,195,0.0,1.0
2025-03-17,29.6,29.73,29.16,29.16,294,29.6,29.73,29.16,29.16,294,0.0,1.0
2025-03-18,29.15,29.15,28.89,28.89,118,29.15,29.15,28.89,28.89,118,0.0,1.0
2025-03-19,29.74,29.74,29.12,29.12,122,29.74,29.74,29.12,29.12,122,0.0,1.0
2025-03-20,29.57,29.57,29.56,29.56,183,29.57,29.57,29.56,29.56,183,0.0,1.0
2025-03-21,29.58,29.58,29.04,29.04,103,29.58,29.58,29.04,29.04,103,0.0,1.0
2025-03-24,30.14,30.14,30.02,30.02,130,30.14,30.14,30.02,30.02,130,0.0,1.0
2025-03-25,30.5,30.5,30.46,30.46,290,30.5,30.5,30.46,30.46,290,0.0,1.0
2025-03-26,29.99,30.29,29.99,30.29,145,29.99,30.29,29.99,30.29,145,0.0,1.0
2025-03-27,29.49,29.64,29.49,29.64,108,29.49,29.64,29.49,29.64,108,0.0,1.0
2025-03-28,28.72,28.73,28.44,28.73,400,28.72,28.73,28.44,28.73,400,0.0,1.0
2025-03-31,28.43,28.43,27.75,27.75,156,28.43,28.43,27.75,27.75,156,0.0,1.0
2025-04-01,28.78,28.78,28.45,28.45,111,28.78,28.78,28.45,28.45,111,0.0,1.0
2025-04-02,28.95,29.01,28.48,28.48,2517,28.95,29.01,28.48,28.48,2517,0.0,1.0
2025-04-03,27.39,28.0,27.39,28.0,224,27.39,28.0,27.39,28.0,224,0.0,1.0
2025-04-04,25.9249,26.44,25.9249,26.44,212,25.9249,26.44,25.9249,26.44,212,0.0,1.0
2025-04-07,25.54,25.54,24.65,24.71,1669,25.54,25.54,24.65,24.71,1669,0.0,1.0
2025-04-08,25.64,26.64,25.64,26.64,190,25.64,26.64,25.64,26.64,190,0.0,1.0
2025-04-09,28.04,28.04,25.65,25.65,375,28.04,28.04,25.65,25.65,375,0.0,1.0
2025-04-10,27.4351,27.4351,27.33,27.33,158,27.4351,27.4351,27.33,27.33,158,0.0,1.0
2025-04-11,27.731,27.731,27.09,27.09,145,27.731,27.731,27.09,27.09,145,0.0,1.0
2025-04-14,27.8923,28.14,27.8923,28.14,140,27.8923,28.14,27.8923,28.14,140,0.0,1.0
2025-04-15,28.2162,28.2162,28.16,28.16,110,28.2162,28.2162,28.16,28.16,110,0.0,1.0
2025-04-16,27.6778,27.78,27.6778,27.78,153,27.6778,27.78,27.6778,27.78,153,0.0,1.0
2025-04-17,27.45,27.45,27.42,27.42,149,27.45,27.45,27.42,27.42,149,0.0,1.0
2025-04-21,26.7738,26.89,26.7738,26.89,170,26.7738,26.89,26.7738,26.89,170,0.0,1.0
2025-04-22,27.4877,27.51,27.18,27.18,302,27.4877,27.51,27.18,27.18,302,0.0,1.0
2025-04-23,28.39,28.8818,28.39,28.75,369,28.39,28.8818,28.39,28.75,369,0.0,1.0
2025-04-24,29.4179,29.4179,29.05,29.2,682,29.4179,29.4179,29.05,29.2,682,0.0,1.0
2025-04-25,29.9594,29.9594,29.5172,29.5172,212,29.9594,29.9594,29.5172,29.5172,212,0.0,1.0
2025-04-28,30.0141,30.0141,29.92,29.92,107,30.0141,30.0141,29.92,29.92,107,0.0,1.0
2025-04-29,30.4294,30.4294,30.06,30.06,201,30.4294,30.4294,30.06,30.06,201,0.0,1.0
2025-04-30,30.4082,30.4082,29.66,29.66,159,30.4082,30.4082,29.66,29.66,159,0.0,1.0
2025-05-01,30.6609,30.84,30.65,30.65,402,30.6609,30.84,30.65,30.65,402,0.0,1.0
2025-05-02,31.2183,31.2183,31.06,31.06,117,31.2183,31.2183,31.06,31.06,117,0.0,1.0
2025-05-05,31.1967,31.37,31.18,31.37,1047,31.1967,31.37,31.18,31.37,1047,0.0,1.0
2025-05-06,31.105,31.105,31.01,31.01,131,31.105,31.105,31.01,31.01,131,0.0,1.0
2025-05-07,31.1391,31.1391,31.05,31.05,272,31.1391,31.1391,31.05,31.05,272,0.0,1.0
2025-05-08,31.6022,31.8216,31.6022,31.8216,549,31.6022,31.8216,31.6022,31.8216,549,0.0,1.0
2025-05-09,31.4269,31.4269,31.37,31.37,404,31.4269,31.4269,31.37,31.37,404,0.0,1.0
2025-05-12,32.3927,32.3927,32.39,32.39,332,32.3927,32.3927,32.39,32.39,332,0.0,1.0
2025-05-13,32.8821,32.8821,32.8821,32.8821,423,32.8821,32.8821,32.8821,32.8821,423,0.0,1.0
2025-05-14,32.93,32.965,32.93,32.965,311,32.93,32.965,32.93,32.965,311,0.0,1.0
2025-05-15,32.7779,32.7779,32.7779,32.7779,43,32.7779,32.7779,32.7779,32.7779,43,0.0,1.0
2025-05-16,33.0,33.02,33.0,33.02,297,33.0,33.02,33.0,33.02,297,0.0,1.0
2025-05-19,33.1433,33.1433,33.1433,33.1433,242,33.1433,33.1433,33.1433,33.1433,242,0.0,1.0
2025-05-20,33.0825,33.0825,33.0825,33.0825,53,33.0825,33.0825,33.0825,33.0825,53,0.0,1.0
2025-05-21,32.6288,32.6288,32.6288,32.6288,64,32.6288,32.6288,32.6288,32.6288,64,0.0,1.0
2025-05-22,32.8897,33.1,32.8897,33.07,1821,32.8897,33.1,32.8897,33.07,1821,0.0,1.0
2025-05-23,32.5402,32.5402,32.5402,32.5402,141,32.5402,32.5402,32.5402,32.5402,141,0.0,1.0
2025-05-27,33.2101,33.2101,33.19,33.19,220,33.2101,33.2101,33.19,33.19,220,0.0,1.0
2025-05-28,32.833,32.833,32.833,32.833,34,32.833,32.833,32.833,32.833,34,0.0,1.0
2025-05-29,32.6378,32.6378,32.6378,32.6378,126,32.6378,32.6378,32.6378,32.6378,126,0.0,1.0
2025-05-30,32.9165,32.9165,32.675,32.675,912,32.9165,32.9165,32.675,32.675,912,0.0,1.0
2025-06-02,33.1007,33.1007,33.1,33.1,167,33.1007,33.1007,33.1,33.1,167,0.0,1.0
2025-06-03,33.3476,33.3476,33.3476,33.3476,134,33.3476,33.3476,33.3476,33.3476,134,0.0,1.0
2025-06-04,33.27,33.428,33.27,33.428,3073,33.27,33.428,33.27,33.428,3073,0.0,1.0
2025-06-05,33.5261,33.5261,33.5261,33.5261,127,33.5261,33.5261,33.5261,33.5261,127,0.0,1.0
2025-06-06,33.8,33.8,32.01,32.01,219,33.8,33.8,32.01,32.01,219,0.0,1.0
2025-06-09,33.7,33.84,33.6842,33.6842,1810,33.7,33.84,33.6842,33.6842,1810,0.0,1.0
2025-06-10,33.5417,33.5417,33.5417,33.5417,159,33.5417,33.5417,33.5417,33.5417,159,0.0,1.0
2025-06-11,33.34,33.45,33.34,33.43,4579,33.34,33.45,33.34,33.43,4579,0.0,1.0
2025-06-12,33.6187,33.6187,33.6187,33.6187,121,33.6187,33.6187,33.6187,33.6187,121,0.0,1.0
2025-06-13,33.2286,33.29,33.2036,33.2036,387,33.2286,33.29,33.2036,33.2036,387,0.0,1.0
2025-06-16,33.5903,33.5903,33.5556,33.5556,877,33.5903,33.5903,33.5556,33.5556,877,0.0,1.0
2025-06-17,33.4204,34.03,33.39,34.03,1265,33.4204,34.03,33.39,34.03,1265,0.0,1.0
2025-06-18,33.1915,33.48,33.1915,33.43,988,33.1915,33.48,33.1915,33.43,988,0.0,1.0
2025-06-20,32.8,33.3,32.8,33.3,650,32.8,33.3,32.8,33.3,650,0.0,1.0
2025-06-23,33.13,33.13,33.13,33.13,204,33.13,33.13,33.13,33.13,204,0.0,1.0
2025-06-24,33.745,33.745,33.6,33.68,1668,33.745,33.745,33.6,33.68,1668,0.0,1.0
2025-06-25,33.738,34.11,33.738,34.11,319,33.738,34.11,33.738,34.11,319,0.0,1.0
2025-06-26,34.0397,34.0397,34.0397,34.0397,6,34.0397,34.0397,34.0397,34.0397,6,0.0,1.0
2025-06-27,34.1191,34.37,34.1191,34.21,1760,34.1191,34.37,34.1191,34.21,1760,0.0,1.0
2025-06-30,34.53,34.53,34.34,34.34,581,34.53,34.53,34.34,34.34,581,0.0,1.0
2025-07-01,34.0675,34.53,33.845,34.53,2584,34.0675,34.53,33.845,34.53,2584,0.0,1.0
2025-07-02,34.1556,34.1556,34.1556,34.1556,59,34.1556,34.1556,34.1556,34.1556,59,0.0,1.0
2025-07-03,34.9433,35.01,34.88,34.94,2582,34.9433,35.01,34.88,34.94,2582,0.0,1.0
2025-07-07,34.7,34.93,34.7,34.93,4438,34.7,34.93,34.7,34.93,4438,0.0,1.0
2025-07-08,34.7878,34.7878,34.66,34.66,326,34.7878,34.7878,34.66,34.66,326,0.0,1.0
2025-07-09,34.9191,34.975,34.72,34.975,837,34.9191,34.975,34.72,34.975,837,0.0,1.0
2025-07-10,34.1074,34.36,34.1074,34.36,1613,34.1074,34.36,34.1074,34.36,1613,0.0,1.0
2025-07-11,33.6813,33.97,33.6813,33.97,1082,33.6813,33.97,33.6813,33.97,1082,0.0,1.0
2025-07-14,33.96,33.9774,33.94,33.94,802,33.96,33.9774,33.94,33.94,802,0.0,1.0
2025-07-15,34.0878,34.66,34.01,34.66,625,34.0878,34.66,34.01,34.66,625,0.0,1.0
2025-07-16,34.2234,34.3199,34.0736,34.3199,1097,34.2234,34.3199,34.0736,34.3199,1097,0.0,1.0
2025-07-17,34.5091,34.52,34.4501,34.52,658,34.5091,34.52,34.4501,34.52,658,0.0,1.0
2025-07-18,34.5552,34.5552,34.5552,34.5552,40,34.5552,34.5552,34.5552,34.5552,40,0.0,1.0
2025-07-21,34.7397,34.802,34.7397,34.802,1126,34.7397,34.802,34.7397,34.802,1126,0.0,1.0
2025-07-22,34.5747,34.5747,34.5747,34.5747,22,34.5747,34.5747,34.5747,34.5747,22,0.0,1.0
2025-07-23,34.7368,34.7368,34.65,34.65,250,34.7368,34.7368,34.65,34.65,250,0.0,1.0
2025-07-24,34.8119,34.8119,34.45,34.45,1100,34.8119,34.8119,34.45,34.45,1100,0.0,1.0
2025-07-25,34.9431,34.9431,34.8515,34.8515,1385,34.9431,34.9431,34.8515,34.8515,1385,0.0,1.0
2025-07-28,34.8842,34.8842,34.8842,34.8842,121,34.8842,34.8842,34.8842,34.8842,121,0.0,1.0
2025-07-29,35.0056,35.0056,35.0056,35.0056,64,35.0056,35.0056,35.0056,35.0056,64,0.0,1.0
2025-07-30,34.9148,34.9148,34.9148,34.9148,178,34.9148,34.9148,34.9148,34.9148,178,0.0,1.0
2025-07-31,34.6474,34.74,34.6474,34.74,415,34.6474,34.74,34.6474,34.74,415,0.0,1.0
2025-08-01,33.6614,33.6614,33.6614,33.6614,42,33.6614,33.6614,33.6614,33.6614,42,0.0,1.0
2025-08-04,34.2138,34.2138,34.2138,34.2138,40,34.2138,34.2138,34.2138,34.2138,40,0.0,1.0
2025-08-05,33.7824,34.21,33.7824,34.21,1184,33.7824,34.21,33.7824,34.21,1184,0.0,1.0
2025-08-06,34.2429,34.2429,34.03,34.04,1043,34.2429,34.2429,34.03,34.04,1043,0.0,1.0
2025-08-07,33.7477,33.7477,33.7477,33.7477,137,33.7477,33.7477,33.7477,33.7477,137,0.0,1.0
2025-08-08,33.603,33.603,33.54,33.54,553,33.603,33.603,33.54,33.54,553,0.0,1.0
2025-08-11,33.3275,33.5499,33.3275,33.5499,384,33.3275,33.5499,33.3275,33.5499,384,0.0,1.0
2025-08-12,33.5438,33.5438,33.3,33.3,2432,33.5438,33.5438,33.3,33.3,2432,0.0,1.0
2025-08-13,33.59,33.59,33.59,33.59,4,33.59,33.59,33.59,33.59,4,0.0,1.0
2025-08-14,33.2282,33.4,33.2282,33.4,392,33.2282,33.4,33.2282,33.4,392,0.0,1.0
2025-08-15,33.6038,33.6038,33.6038,33.6038,300,33.6038,33.6038,33.6038,33.6038,300,0.0,1.0
2025-08-18,33.7091,33.7091,33.7091,33.7091,19,33.7091,33.7091,33.7091,33.7091,19,0.0,1.0
2025-08-19,33.1531,33.1531,33.1531,33.1531,168,33.1531,33.1531,33.1531,33.1531,168,0.0,1.0
2025-08-20,33.106,33.106,33.106,33.106,2,33.106,33.106,33.106,33.106,2,0.0,1.0
2025-08-21,32.9805,32.9805,32.9805,32.9805,1,32.9805,32.9805,32.9805,32.9805,1,0.0,1.0
2025-08-22,33.549,33.5601,33.01,33.01,531,33.549,33.5601,33.01,33.01,531,0.0,1.0
2025-08-25,33.3329,33.4449,33.3329,33.41,588,33.3329,33.4449,33.3329,33.41,588,0.0,1.0
2025-08-26,33.2774,33.2774,33.2,33.2305,865,33.2774,33.2774,33.2,33.2305,865,0.0,1.0
2025-08-27,33.6999,33.6999,33.6999,33.6999,34,33.6999,33.6999,33.6999,33.6999,34,0.0,1.0
2025-08-28,34.4198,34.4198,34.4198,34.4198,22,34.4198,34.4198,34.4198,34.4198,22,0.0,1.0
2025-08-29,34.1861,34.1861,34.1861,34.1861,26,34.1861,34.1861,34.1861,34.1861,26,0.0,1.0
2025-09-02,33.7626,33.7626,33.7626,33.7626,39,33.7626,33.7626,33.7626,33.7626,39,0.0,1.0
2025-09-03,33.9753,33.9753,33.9753,33.9753,2,33.9753,33.9753,33.9753,33.9753,2,0.0,1.0
2025-09-04,34.0356,34.0356,34.0356,34.0356,108,34.0356,34.0356,34.0356,34.0356,108,0.0,1.0
2025-09-05,34.3276,34.3276,34.3276,34.3276,6,34.3276,34.3276,34.3276,34.3276,6,0.0,1.0
2025-09-08,34.8807,34.8807,34.8807,34.8807,118,34.8807,34.8807,34.8807,34.8807,118,0.0,1.0
2025-09-09,35.0852,35.0852,35.0852,35.0852,51,35.0852,35.0852,35.0852,35.0852,51,0.0,1.0
2025-09-10,34.7825,35.06,34.7825,35.06,774,34.7825,35.06,34.7825,35.06,774,0.0,1.0
2025-09-11,35.0435,35.0435,35.0435,35.0435,225,35.0435,35.0435,35.0435,35.0435,225,0.0,1.0
2025-09-12,34.7096,34.7096,34.7096,34.7096,85,34.7096,34.7096,34.7096,34.7096,85,0.0,1.0
2025-09-15,35.1484,35.1484,34.76,34.76,311,35.1484,35.1484,34.76,34.76,311,0.0,1.0
2025-09-16,35.1056,35.1056,34.79,34.79,431,35.1056,35.1056,34.79,34.79,431,0.0,1.0
2025-09-17,35.2975,35.2975,35.2975,35.2975,20,35.2975,35.2975,35.2975,35.2975,20,0.0,1.0
2025-09-18,36.0621,36.095,35.85,35.85,646,36.0621,36.095,35.85,35.85,646,0.0,1.0
2025-09-19,36.4735,36.4735,36.42,36.42,246,36.4735,36.4735,36.42,36.42,246,0.0,1.0
2025-09-22,36.5995,36.5995,36.5995,36.5995,223,36.5995,36.5995,36.5995,36.5995,223,0.0,1.0
2025-09-23,36.1125,36.1125,36.1125,36.1125,96,36.1125,36.1125,36.1125,36.1125,96,0.0,1.0
2025-09-24,35.8043,36.06,35.8043,36.05,930,35.8043,36.06,35.8043,36.05,930,0.0,1.0
2025-09-25,35.4382,35.4382,35.42,35.4208,520,35.4382,35.4382,35.42,35.4208,520,0.0,1.0
2025-09-26,35.7383,35.7383,35.7383,35.7383,259,35.7383,35.7383,35.7383,35.7383,259,0.0,1.0
2025-09-29,36.0249,36.1448,36.0249,36.1448,652,36.0249,36.1448,36.0249,36.1448,652,0.0,1.0
2025-09-30,35.7547,35.7547,35.7547,35.7547,108,35.7547,35.7547,35.7547,35.7547,108,0.0,1.0
2025-10-01,35.7777,35.7777,35.52,35.52,337,35.7777,35.7777,35.52,35.52,337,0.0,1.0
2025-10-02,35.9711,36.03,35.9711,36.03,1045,35.9711,36.03,35.9711,36.03,1045,0.0,1.0
2025-10-03,35.7509,35.7509,35.7509,35.7509,232,35.7509,35.7509,35.7509,35.7509,232,0.0,1.0
2025-10-06,35.8051,35.81,35.8051,35.81,358,35.8051,35.81,35.8051,35.81,358,0.0,1.0
2025-10-07,35.3816,35.3816,35.3816,35.3816,5,35.3816,35.3816,35.3816,35.3816,5,0.0,1.0
2025-10-08,35.8572,35.8572,35.645,35.645,300,35.8572,35.8572,35.645,35.645,300,0.0,1.0
2025-10-09,35.758,35.758,35.758,35.758,87,35.758,35.758,35.758,35.758,87,0.0,1.0
2025-10-10,34.5781,35.7,34.5781,35.685,569,34.5781,35.7,34.5781,35.685,569,0.0,1.0
2025-10-13,35.3756,35.3756,34.64,34.64,2670,35.3756,35.3756,34.64,34.64,2670,0.0,1.0
2025-10-14,34.9185,34.9185,34.9185,34.9185,38,34.9185,34.9185,34.9185,34.9185,38,0.0,1.0
2025-10-15,34.8147,34.8147,34.8147,34.8147,94,34.8147,34.8147,34.8147,34.8147,94,0.0,1.0
2025-10-16,34.6681,34.7,34.6681,34.7,158,34.6681,34.7,34.6681,34.7,158,0.0,1.0
2025-10-17,34.7083,34.7083,34.7083,34.7083,8,34.7083,34.7083,34.7083,34.7083,8,0.0,1.0
2025-10-20,35.087,35.087,35.0411,35.0411,441,35.087,35.087,35.0411,35.0411,441,0.0,1.0
2025-10-21,35.3923,35.3923,35.25,35.25,625,35.3923,35.3923,35.25,35.25,625,0.0,1.0
2025-10-22,35.0086,35.0086,35.0086,35.0086,171,35.0086,35.0086,35.0086,35.0086,171,0.0,1.0
2025-10-23,35.4753,35.4753,35.335,35.335,133,35.4753,35.4753,35.335,35.335,133,0.0,1.0
2025-10-24,35.7934,35.7934,35.7934,35.7934,30,35.7934,35.7934,35.7934,35.7934,30,0.0,1.0
2025-10-27,36.3068,36.31,36.16,36.16,696,36.3068,36.31,36.16,36.16,696,0.0,1.0
2025-10-28,36.2105,36.2105,36.17,36.17,301,36.2105,36.2105,36.17,36.17,301,0.0,1.0
2025-10-29,35.7649,35.86,35.7649,35.86,656,35.7649,35.86,35.7649,35.86,656,0.0,1.0
2025-10-30,35.5513,35.5513,35.5513,35.5513,78,35.5513,35.5513,35.5513,35.5513,78,0.0,1.0
2025-10-31,36.1666,36.1666,36.1538,36.1538,209,36.1666,36.1666,36.1538,36.1538,209,0.0,1.0
2025-11-03,36.2003,36.2003,36.2003,36.2003,83,36.2003,36.2003,36.2003,36.2003,83,0.0,1.0
2025-11-04,35.2525,35.2525,35.2525,35.2525,176,35.2525,35.2525,35.2525,35.2525,176,0.0,1.0
2025-11-05,35.256,35.256,35.16,35.16,334,35.256,35.256,35.16,35.16,334,0.0,1.0
2025-11-06,34.6227,34.6227,34.622,34.622,616,34.6227,34.6227,34.622,34.622,616,0.0,1.0
2025-11-07,34.6225,34.6225,34.6225,34.6225,7,34.6225,34.6225,34.6225,34.6225,7,0.0,1.0
2025-11-10,35.1885,35.1885,34.94,34.94,403,35.1885,35.1885,34.94,34.94,403,0.0,1.0
2025-11-11,34.9385,34.9385,34.9385,34.9385,57,34.9385,34.9385,34.9385,34.9385,57,0.0,1.0
2025-11-12,34.5405,34.5405,34.5405,34.5405,7,34.5405,34.5405,34.5405,34.5405,7,0.0,1.0
2025-11-13,33.7111,34.031,33.66,34.031,1850,33.7111,34.031,33.66,34.031,1850,0.0,1.0
2025-11-14,33.6994,33.6994,33.6994,33.6994,38,33.6994,33.6994,33.6994,33.6994,38,0.0,1.0
2025-11-17,33.1682,33.31,33.1682,33.31,862,33.1682,33.31,33.1682,33.31,862,0.0,1.0
2025-11-18,32.8923,32.9801,32.8923,32.98,454,32.8923,32.9801,32.8923,32.98,454,0.0,1.0
2025-11-19,32.7486,32.7486,32.7486,32.7486,87,32.7486,32.7486,32.7486,32.7486,87,0.0,1.0
2025-11-20,31.7712,33.2301,31.7712,33.23,541,31.7712,33.2301,31.7712,33.23,541,0.0,1.0
2025-11-21,31.8872,32.1899,31.8872,32.15,378,31.8872,32.1899,31.8872,32.15,378,0.0,1.0
2025-11-24,32.4301,32.4301,32.4301,32.4301,125,32.4301,32.4301,32.4301,32.4301,125,0.0,1.0
2025-11-25,32.7493,32.7493,32.49,32.49,832,32.7493,32.7493,32.49,32.49,832,0.0,1.0
2025-11-26,32.6107,32.6376,32.57,32.57,426,32.6107,32.6376,32.57,32.57,426,0.0,1.0