date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-02,25.5793,25.61,25.5089,25.61,5118,25.5793,25.61,25.5089,25.61,5118,0.0,1.0
2023-10-03,25.3352,25.355,25.3352,25.355,1399,25.3352,25.355,25.3352,25.355,1399,0.0,1.0
2023-10-04,25.4754,25.4754,25.355,25.45,2163,25.4754,25.4754,25.355,25.45,2163,0.0,1.0
2023-10-05,25.4552,25.48,25.38,25.41,2504,25.4552,25.48,25.38,25.41,2504,0.0,1.0
2023-10-06,25.6726,25.74,25.48,25.48,16155,25.6726,25.74,25.48,25.48,16155,0.0,1.0
2023-10-09,25.7506,25.82,25.744,25.77,36284,25.7506,25.82,25.744,25.77,36284,0.0,1.0
2023-10-10,25.8654,25.99,25.8034,25.8034,65525,25.8654,25.99,25.8034,25.8034,65525,0.0,1.0
2023-10-11,25.9553,25.96,25.842,25.8844,29886,25.9553,25.96,25.842,25.8844,29886,0.0,1.0
2023-10-12,25.89,26.0,25.8086,25.99,341248,25.89,26.0,25.8086,25.99,341248,0.0,1.0
2023-10-13,25.795,25.97,25.736,25.97,53667,25.795,25.97,25.736,25.97,53667,0.0,1.0
2023-10-16,26.02,26.02,25.94,25.94,7073,26.02,26.02,25.94,25.94,7073,0.0,1.0
2023-10-17,25.94,26.0181,25.92,25.92,3149,25.94,26.0181,25.92,25.92,3149,0.0,1.0
2023-10-18,25.72,25.855,25.72,25.855,2034,25.72,25.855,25.72,25.855,2034,0.0,1.0
2023-10-19,25.613,25.7,25.613,25.7,1080,25.613,25.7,25.613,25.7,1080,0.0,1.0
2023-10-20,25.3843,25.4924,25.3843,25.4924,714,25.3843,25.4924,25.3843,25.4924,714,0.0,1.0
2023-10-23,25.3543,25.44,25.3543,25.44,2320,25.3543,25.44,25.3543,25.44,2320,0.0,1.0
2023-10-24,25.4784,25.51,25.4402,25.475,3598,25.4784,25.51,25.4402,25.475,3598,0.0,1.0
2023-10-25,25.2222,25.36,25.2222,25.36,2977,25.2222,25.36,25.2222,25.36,2977,0.0,1.0
2023-10-26,25.013,25.15,25.013,25.15,13455,25.013,25.15,25.013,25.15,13455,0.0,1.0
2023-10-27,24.96,25.1,24.92,25.0393,18727,24.96,25.1,24.92,25.0393,18727,0.0,1.0
2023-10-30,25.17,25.17,25.1,25.1,1274,25.17,25.17,25.1,25.1,1274,0.0,1.0
2023-10-31,25.26,25.26,25.17,25.17,1371,25.26,25.26,25.17,25.17,1371,0.0,1.0
2023-11-01,25.4192,25.4192,25.2775,25.2775,3435,25.4192,25.4192,25.2775,25.2775,3435,0.0,1.0
2023-11-02,25.7621,25.77,25.6835,25.72,1614,25.7621,25.77,25.6835,25.72,1614,0.0,1.0
2023-11-03,26.01,26.05,25.915,25.98,6814,26.01,26.05,25.915,25.98,6814,0.0,1.0
2023-11-06,25.96,26.03,25.871,26.03,5898,25.96,26.03,25.871,26.03,5898,0.0,1.0
2023-11-07,26.0391,26.11,26.0391,26.08,5769,26.0391,26.11,26.0391,26.08,5769,0.0,1.0
2023-11-08,26.0716,26.11,26.02,26.02,943,26.0716,26.11,26.02,26.02,943,0.0,1.0
2023-11-09,25.8924,25.8924,25.8924,25.8924,40,25.8924,25.8924,25.8924,25.8924,40,0.0,1.0
2023-11-10,26.2154,26.2154,25.94,25.94,4674,26.2154,26.2154,25.94,25.94,4674,0.0,1.0
2023-11-13,26.2052,26.26,26.2052,26.21,7808,26.2052,26.26,26.2052,26.21,7808,0.0,1.0
2023-11-14,26.5386,26.55,26.5021,26.5021,1201,26.5386,26.55,26.5021,26.5021,1201,0.0,1.0
2023-11-15,26.5741,26.62,26.55,26.55,1812,26.5741,26.62,26.55,26.55,1812,0.0,1.0
2023-11-16,26.6102,26.6102,26.57,26.57,1427,26.6102,26.6102,26.57,26.57,1427,0.0,1.0
2023-11-17,26.6399,26.7,26.6395,26.64,3875,26.6399,26.7,26.6395,26.64,3875,0.0,1.0
2023-11-20,26.8,26.81,26.68,26.68,2204,26.8,26.81,26.68,26.68,2204,0.0,1.0
2023-11-21,26.79,26.79,26.73,26.73,3080,26.79,26.79,26.73,26.73,3080,0.0,1.0
2023-11-22,26.85,26.85,26.8223,26.83,1969,26.85,26.85,26.8223,26.83,1969,0.0,1.0
2023-11-24,26.8401,26.87,26.81,26.87,898,26.8401,26.87,26.81,26.87,898,0.0,1.0
2023-11-27,26.81,26.87,26.81,26.8324,1897,26.81,26.87,26.81,26.8324,1897,0.0,1.0
2023-11-28,26.84,26.87,26.825,26.825,2100,26.84,26.87,26.825,26.825,2100,0.0,1.0
2023-11-29,26.8398,26.9194,26.8398,26.8634,3387,26.8398,26.9194,26.8398,26.8634,3387,0.0,1.0
2023-11-30,26.8804,26.8804,26.87,26.87,550,26.8804,26.8804,26.87,26.87,550,0.0,1.0
2023-12-01,26.9579,26.99,26.9579,26.99,670,26.9579,26.99,26.9579,26.99,670,0.0,1.0
2023-12-04,26.9152,26.93,26.8866,26.8866,2009,26.9152,26.93,26.8866,26.8866,2009,0.0,1.0
2023-12-05,26.9005,26.9005,26.9005,26.9005,2009,26.9005,26.9005,26.9005,26.9005,2009,0.0,1.0
2023-12-06,26.8746,26.98,26.8746,26.98,100,26.8746,26.98,26.8746,26.98,100,0.0,1.0
2023-12-07,26.9502,26.99,26.94,26.94,1146,26.9502,26.99,26.94,26.94,1146,0.0,1.0
2023-12-08,27.0354,27.0354,27.015,27.015,366,27.0354,27.0354,27.015,27.015,366,0.0,1.0
2023-12-11,27.1002,27.1002,27.04,27.08,2172,27.1002,27.1002,27.04,27.08,2172,0.0,1.0
2023-12-12,27.1602,27.1615,27.1602,27.1615,570,27.1602,27.1615,27.1602,27.1615,570,0.0,1.0
2023-12-13,27.2052,27.2052,27.2,27.2,100,27.2052,27.2052,27.2,27.2,100,0.0,1.0
2023-12-14,27.2252,27.26,27.2252,27.26,2250,27.2252,27.26,27.2252,27.26,2250,0.0,1.0
2023-12-15,27.2402,27.29,27.201,27.29,1643,27.2402,27.29,27.201,27.29,1643,0.0,1.0
2023-12-18,27.22,27.2333,27.22,27.2333,1042,27.22,27.2333,27.22,27.2333,1042,0.0,1.0
2023-12-19,27.2602,27.29,27.26,27.26,1098,27.2602,27.29,27.26,27.26,1098,0.0,1.0
2023-12-20,27.2449,27.255,27.2101,27.255,7018,27.2449,27.255,27.2101,27.255,7018,0.0,1.0
2023-12-21,27.26,27.26,27.26,27.26,1518,27.26,27.26,27.26,27.26,1518,0.0,1.0
2023-12-22,27.2752,27.3,27.2752,27.3,500,27.2752,27.3,27.2752,27.3,500,0.0,1.0
2023-12-26,27.2851,27.2851,27.2851,27.2851,5,27.2851,27.2851,27.2851,27.2851,5,0.0,1.0
2023-12-27,27.3052,27.32,27.25,27.32,1023,27.3052,27.32,27.25,27.32,1023,0.0,1.0
2023-12-28,27.2902,27.37,27.29,27.37,2279,27.2902,27.37,27.29,27.37,2279,0.0,1.0
2023-12-29,27.3198,27.36,27.307,27.36,5635,27.3198,27.36,27.307,27.36,5635,0.0,1.0
2024-01-02,27.148,27.23,27.1123,27.2,16192,27.148,27.23,27.1123,27.2,16192,0.0,1.0
2024-01-03,27.015,27.13,27.015,27.12,9028,27.015,27.13,27.015,27.12,9028,0.0,1.0
2024-01-04,26.9793,27.11,26.9793,27.059,3465,26.9793,27.11,26.9793,27.059,3465,0.0,1.0
2024-01-05,26.9836,27.11,26.9836,26.99,40186,26.9836,27.11,26.9836,26.99,40186,0.0,1.0
2024-01-08,27.2561,27.2561,27.19,27.19,102,27.2561,27.2561,27.19,27.19,102,0.0,1.0
2024-01-09,27.2442,27.27,27.23,27.27,320919,27.2442,27.27,27.23,27.27,320919,0.0,1.0
2024-01-10,27.327,27.3479,27.295,27.295,2028,27.327,27.3479,27.295,27.295,2028,0.0,1.0
2024-01-11,27.3282,27.3282,27.3282,27.3282,80,27.3282,27.3282,27.3282,27.3282,80,0.0,1.0
2024-01-12,27.3594,27.37,27.335,27.37,8573,27.3594,27.37,27.335,27.37,8573,0.0,1.0
2024-01-16,27.2952,27.305,27.27,27.28,6006,27.2952,27.305,27.27,27.28,6006,0.0,1.0
2024-01-17,27.1784,27.21,27.0801,27.15,4054,27.1784,27.21,27.0801,27.15,4054,0.0,1.0
2024-01-18,27.3561,27.3561,27.1876,27.29,4198,27.3561,27.3561,27.1876,27.29,4198,0.0,1.0
2024-01-19,27.5952,27.6072,27.43,27.43,3816,27.5952,27.6072,27.43,27.43,3816,0.0,1.0
2024-01-22,27.6599,27.74,27.6559,27.74,6376,27.6599,27.74,27.6559,27.74,6376,0.0,1.0
2024-01-23,27.7136,27.7136,27.68,27.68,978,27.7136,27.7136,27.68,27.68,978,0.0,1.0
2024-01-24,27.7344,27.88,27.7344,27.8149,8957,27.7344,27.88,27.7344,27.8149,8957,0.0,1.0
2024-01-25,27.8039,27.8039,27.7485,27.8,6387,27.8039,27.8039,27.7485,27.8,6387,0.0,1.0
2024-01-26,27.8149,27.89,27.78,27.87,5599,27.8149,27.89,27.78,27.87,5599,0.0,1.0
2024-01-29,27.9357,27.9357,27.8271,27.84,800,27.9357,27.9357,27.8271,27.84,800,0.0,1.0
2024-01-30,27.9366,27.98,27.9286,27.9286,55844,27.9366,27.98,27.9286,27.9286,55844,0.0,1.0
2024-01-31,27.6602,27.83,27.6602,27.82,6043,27.6602,27.83,27.6602,27.82,6043,0.0,1.0
2024-02-01,27.88,27.89,27.7,27.71,7785,27.88,27.89,27.7,27.71,7785,0.0,1.0
2024-02-02,28.0859,28.14,27.985,27.985,5646,28.0859,28.14,27.985,27.985,5646,0.0,1.0
2024-02-05,28.0484,28.0985,27.97,28.08,4128,28.0484,28.0985,27.97,28.08,4128,0.0,1.0
2024-02-06,28.059,28.08,27.9764,28.06,5395,28.059,28.08,27.9764,28.06,5395,0.0,1.0
2024-02-07,28.23,28.23,28.23,28.23,340,28.23,28.23,28.23,28.23,340,0.0,1.0
2024-02-08,28.25,28.25,28.1985,28.2,3571,28.25,28.25,28.1985,28.2,3571,0.0,1.0
2024-02-09,28.33,28.33,28.2872,28.29,11448,28.33,28.33,28.2872,28.29,11448,0.0,1.0
2024-02-12,28.28,28.32,28.28,28.32,683,28.28,28.32,28.28,28.32,683,0.0,1.0
2024-02-13,28.09,28.1,27.9303,28.085,5668,28.09,28.1,27.9303,28.085,5668,0.0,1.0
2024-02-14,28.2416,28.2416,28.176,28.176,330,28.2416,28.2416,28.176,28.176,330,0.0,1.0
2024-02-15,28.3401,28.3401,28.32,28.32,479,28.3401,28.3401,28.32,28.32,479,0.0,1.0
2024-02-16,28.2904,28.44,28.2904,28.44,324714,28.2904,28.44,28.2904,28.44,324714,0.0,1.0
2024-02-20,28.1818,28.32,28.13,28.32,4098,28.1818,28.32,28.13,28.32,4098,0.0,1.0
2024-02-21,28.2266,28.2266,28.12,28.22,328814,28.2266,28.2266,28.12,28.22,328814,0.0,1.0
2024-02-22,28.5248,28.5248,28.47,28.49,5189,28.5248,28.5248,28.47,28.49,5189,0.0,1.0
2024-02-23,28.57,28.6,28.544,28.57,6912,28.57,28.6,28.544,28.57,6912,0.0,1.0
2024-02-26,28.5411,28.55,28.5101,28.55,2876,28.5411,28.55,28.5101,28.55,2876,0.0,1.0
2024-02-27,28.562,28.562,28.5001,28.5434,4680,28.562,28.562,28.5001,28.5434,4680,0.0,1.0
2024-02-28,28.5466,28.5466,28.53,28.53,606,28.5466,28.5466,28.53,28.53,606,0.0,1.0
2024-02-29,28.6314,28.65,28.565,28.65,6228,28.6314,28.65,28.565,28.65,6228,0.0,1.0
2024-03-01,28.695,28.71,28.6683,28.68,7424,28.695,28.71,28.6683,28.68,7424,0.0,1.0
2024-03-04,28.7048,28.74,28.6701,28.73,18221,28.7048,28.74,28.6701,28.73,18221,0.0,1.0
2024-03-05,28.5819,28.64,28.5362,28.595,2855,28.5819,28.64,28.5362,28.595,2855,0.0,1.0
2024-03-06,28.6443,28.68,28.6307,28.68,2502,28.6443,28.68,28.6307,28.68,2502,0.0,1.0
2024-03-07,28.73,28.74,28.6917,28.73,3779,28.73,28.74,28.6917,28.73,3779,0.0,1.0
2024-03-08,28.74,28.7678,28.7,28.7678,6731,28.74,28.7678,28.7,28.7678,6731,0.0,1.0
2024-03-11,28.695,28.74,28.658,28.659,4254,28.695,28.74,28.658,28.659,4254,0.0,1.0
2024-03-12,28.805,28.82,28.7382,28.7382,9973,28.805,28.82,28.7382,28.7382,9973,0.0,1.0
2024-03-13,28.8102,28.84,28.8102,28.84,5641,28.8102,28.84,28.8102,28.84,5641,0.0,1.0
2024-03-14,28.7852,28.82,28.76,28.78,8625,28.7852,28.82,28.76,28.78,8625,0.0,1.0
2024-03-15,28.7648,28.79,28.72,28.7475,3782,28.7648,28.79,28.72,28.7475,3782,0.0,1.0
2024-03-18,28.8348,28.87,28.77,28.77,4598,28.8348,28.87,28.77,28.77,4598,0.0,1.0
2024-03-19,28.8552,28.88,28.82,28.82,8566,28.8552,28.88,28.82,28.82,8566,0.0,1.0
2024-03-20,28.8902,28.8902,28.82,28.87,824,28.8902,28.8902,28.82,28.87,824,0.0,1.0
2024-03-21,28.9198,28.95,28.9198,28.92,3766,28.9198,28.95,28.9198,28.92,3766,0.0,1.0
2024-03-22,28.9298,28.96,28.9298,28.96,391,28.9298,28.96,28.9298,28.96,391,0.0,1.0
2024-03-25,28.9349,28.98,28.92,28.96,10736,28.9349,28.98,28.92,28.96,10736,0.0,1.0
2024-03-26,28.9399,28.97,28.8901,28.9318,2876,28.9399,28.97,28.8901,28.9318,2876,0.0,1.0
2024-03-27,28.9498,28.98,28.93,28.94,6340,28.9498,28.98,28.93,28.94,6340,0.0,1.0
2024-03-28,28.9548,29.0,28.93,28.98,72197,28.9548,29.0,28.93,28.98,72197,0.0,1.0
2024-04-01,28.98,29.3,28.9,29.3,56998,28.98,29.3,28.9,29.3,56998,0.0,1.0
2024-04-02,28.7957,28.85,28.69,28.85,49835,28.7957,28.85,28.69,28.85,49835,0.0,1.0
2024-04-03,28.84,28.9,28.82,28.82,10595,28.84,28.9,28.82,28.82,10595,0.0,1.0
2024-04-04,28.57,29.02,28.57,28.98,23126,28.57,29.02,28.57,28.98,23126,0.0,1.0
2024-04-05,28.86,28.87,28.67,28.6762,19373,28.86,28.87,28.67,28.6762,19373,0.0,1.0
2024-04-08,28.8045,28.88,28.8001,28.84,6272,28.8045,28.88,28.8001,28.84,6272,0.0,1.0
2024-04-09,28.8042,28.85,28.6241,28.83,19809,28.8042,28.85,28.6241,28.83,19809,0.0,1.0
2024-04-10,28.64,28.7,28.5565,28.7,10167,28.64,28.7,28.5565,28.7,10167,0.0,1.0
2024-04-11,28.82,28.82,28.58,28.61,11372,28.82,28.82,28.58,28.61,11372,0.0,1.0
2024-04-12,28.49,28.69,28.41,28.69,11986,28.49,28.69,28.41,28.69,11986,0.0,1.0
2024-04-15,28.2456,28.66,28.21,28.66,8849,28.2456,28.66,28.21,28.66,8849,0.0,1.0
2024-04-16,28.2115,28.29,28.18,28.19,111659,28.2115,28.29,28.18,28.19,111659,0.0,1.0
2024-04-17,28.11,28.24,28.065,28.24,9825,28.11,28.24,28.065,28.24,9825,0.0,1.0
2024-04-18,28.03,28.2,28.015,28.1,640037,28.03,28.2,28.015,28.1,640037,0.0,1.0
2024-04-19,27.85,28.05,27.84,27.93,307298,27.85,28.05,27.84,27.93,307298,0.0,1.0
2024-04-22,28.0068,28.13,27.8781,28.02,76832,28.0068,28.13,27.8781,28.02,76832,0.0,1.0
2024-04-23,28.2341,28.26,28.0652,28.0652,272312,28.2341,28.26,28.0652,28.0652,272312,0.0,1.0
2024-04-24,28.2241,28.2694,28.14,28.23,21043,28.2241,28.2694,28.14,28.23,21043,0.0,1.0
2024-04-25,28.13,28.16,27.9436,27.9436,60770,28.13,28.16,27.9436,27.9436,60770,0.0,1.0
2024-04-26,28.35,28.39,28.315,28.34,33123,28.35,28.39,28.315,28.34,33123,0.0,1.0
2024-04-29,28.366,28.4099,28.3,28.39,12205,28.366,28.4099,28.3,28.39,12205,0.0,1.0
2024-04-30,28.0909,28.33,28.0909,28.2826,13995,28.0909,28.33,28.0909,28.2826,13995,0.0,1.0
2024-05-01,28.0039,28.26,27.9887,28.05,10666,28.0039,28.26,27.9887,28.05,10666,0.0,1.0
2024-05-02,28.1415,28.21,28.015,28.015,26372,28.1415,28.21,28.015,28.015,26372,0.0,1.0
2024-05-03,28.4144,28.45,28.3215,28.37,28767,28.4144,28.45,28.3215,28.37,28767,0.0,1.0
2024-05-06,28.6057,28.6057,28.5,28.54,9998,28.6057,28.6057,28.5,28.54,9998,0.0,1.0
2024-05-07,28.6698,28.74,28.63,28.6733,19003,28.6698,28.74,28.63,28.6733,19003,0.0,1.0
2024-05-08,28.6697,28.6786,28.5501,28.58,14173,28.6697,28.6786,28.5501,28.58,14173,0.0,1.0
2024-05-09,28.7798,28.8,28.63,28.63,19977,28.7798,28.8,28.63,28.63,19977,0.0,1.0
2024-05-10,28.8298,28.865,28.7713,28.8616,53921,28.8298,28.865,28.7713,28.8616,53921,0.0,1.0
2024-05-13,28.815,28.845,28.79,28.79,9066,28.815,28.845,28.79,28.79,9066,0.0,1.0
2024-05-14,28.947,28.96,28.82,28.82,16185,28.947,28.96,28.82,28.82,16185,0.0,1.0
2024-05-15,29.2445,29.25,29.08,29.09,23071,29.2445,29.25,29.08,29.09,23071,0.0,1.0
2024-05-16,29.14,29.33,29.14,29.16,18494,29.14,29.33,29.14,29.16,18494,0.0,1.0
2024-05-17,29.215,29.215,29.16,29.1849,5948,29.215,29.215,29.16,29.1849,5948,0.0,1.0
2024-05-20,29.29,29.3695,29.2496,29.29,27507,29.29,29.3695,29.2496,29.29,27507,0.0,1.0
2024-05-21,29.35,29.35,29.258,29.27,11858,29.35,29.35,29.258,29.27,11858,0.0,1.0
2024-05-22,29.26,29.3687,29.15,29.34,19689,29.26,29.3687,29.15,29.34,19689,0.0,1.0
2024-05-23,29.08,29.37,29.02,29.32,29560,29.08,29.37,29.02,29.32,29560,0.0,1.0
2024-05-24,29.2253,29.29,29.18,29.18,26322,29.2253,29.29,29.18,29.18,26322,0.0,1.0
2024-05-28,29.2105,29.3086,29.1722,29.27,14188,29.2105,29.3086,29.1722,29.27,14188,0.0,1.0
2024-05-29,29.085,29.13,29.0,29.0,12471,29.085,29.13,29.0,29.0,12471,0.0,1.0
2024-05-30,28.89,29.02,28.89,29.02,9729,28.89,29.02,28.89,29.02,9729,0.0,1.0
2024-05-31,29.14,29.14,28.69,28.79,8745,29.14,29.14,28.69,28.79,8745,0.0,1.0
2024-06-03,29.0839,29.26,28.9008,29.26,9707,29.0839,29.26,28.9008,29.26,9707,0.0,1.0
2024-06-04,29.1549,29.2,28.97,29.06,296283,29.1549,29.2,28.97,29.06,296283,0.0,1.0
2024-06-05,29.474,29.474,29.23,29.23,7061,29.474,29.474,29.23,29.23,7061,0.0,1.0
2024-06-06,29.475,29.54,29.4111,29.54,14177,29.475,29.54,29.4111,29.54,14177,0.0,1.0
2024-06-07,29.4638,29.6,29.458,29.565,3130,29.4638,29.6,29.458,29.565,3130,0.0,1.0
2024-06-10,29.5343,29.5599,29.46,29.46,10502,29.5343,29.5599,29.46,29.46,10502,0.0,1.0
2024-06-11,29.5856,29.595,29.3901,29.51,12929,29.5856,29.595,29.3901,29.51,12929,0.0,1.0
2024-06-12,29.9,29.99,29.81,29.96,17045,29.9,29.99,29.81,29.96,17045,0.0,1.0
2024-06-13,29.97,29.99,29.76,29.99,13060,29.97,29.99,29.76,29.99,13060,0.0,1.0
2024-06-14,29.91,29.92,29.79,29.91,42940,29.91,29.92,29.79,29.91,42940,0.0,1.0
2024-06-17,30.17,30.23,29.91,29.91,11520,30.17,30.23,29.91,29.91,11520,0.0,1.0
2024-06-18,30.2135,30.22,30.12,30.2099,11460,30.2135,30.22,30.12,30.2099,11460,0.0,1.0
2024-06-20,30.1538,30.27,30.11,30.23,13289,30.1538,30.27,30.11,30.23,13289,0.0,1.0
2024-06-21,30.1057,30.1899,30.065,30.14,15082,30.1057,30.1899,30.065,30.14,15082,0.0,1.0
2024-06-24,29.96,30.22,29.96,30.078,4537,29.96,30.22,29.96,30.078,4537,0.0,1.0
2024-06-25,30.0957,30.12,29.9608,30.04,4240,30.0957,30.12,29.9608,30.04,4240,0.0,1.0
2024-06-26,30.1775,30.1775,30.02,30.085,5819,30.1775,30.1775,30.02,30.085,5819,0.0,1.0
2024-06-27,30.1552,30.215,30.1,30.215,7945,30.1552,30.215,30.1,30.215,7945,0.0,1.0
2024-06-28,30.05,30.29,30.0369,30.15,3974,30.05,30.29,30.0369,30.15,3974,0.0,1.0
2024-07-01,30.1599,30.1599,30.0001,30.1,109853,30.1599,30.1599,30.0001,30.1,109853,0.0,1.0
2024-07-02,30.2432,30.26,30.0634,30.0634,624068,30.2432,30.26,30.0634,30.0634,624068,0.0,1.0
2024-07-03,30.3629,30.37,30.26,30.26,64974,30.3629,30.37,30.26,30.26,64974,0.0,1.0
2024-07-05,30.4847,30.49,30.3514,30.3514,9836,30.4847,30.49,30.3514,30.3514,9836,0.0,1.0
2024-07-08,30.5397,30.5397,30.47,30.5,7617,30.5397,30.5397,30.47,30.5,7617,0.0,1.0
2024-07-09,30.5395,30.5899,30.5254,30.5899,11468,30.5395,30.5899,30.5254,30.5899,11468,0.0,1.0
2024-07-10,30.7154,30.7154,30.576,30.576,4295,30.7154,30.7154,30.576,30.576,4295,0.0,1.0
2024-07-11,30.5745,30.78,30.545,30.78,6142,30.5745,30.78,30.545,30.78,6142,0.0,1.0
2024-07-12,30.6869,30.82,30.6869,30.72,6579,30.6869,30.82,30.6869,30.72,6579,0.0,1.0
2024-07-15,30.7148,30.85,30.7034,30.7899,20945,30.7148,30.85,30.7034,30.7899,20945,0.0,1.0
2024-07-16,30.8348,30.86,30.775,30.79,5661,30.8348,30.86,30.775,30.79,5661,0.0,1.0
2024-07-17,30.5758,30.67,30.55,30.65,7158,30.5758,30.67,30.55,30.65,7158,0.0,1.0
2024-07-18,30.4206,30.6,30.4016,30.6,11077,30.4206,30.6,30.4016,30.6,11077,0.0,1.0
2024-07-19,30.2671,30.44,30.2671,30.44,2194,30.2671,30.44,30.2671,30.44,2194,0.0,1.0
2024-07-22,30.46,30.54,30.3,30.3,48051,30.46,30.54,30.3,30.3,48051,0.0,1.0
2024-07-23,30.475,30.5999,30.46,30.54,40885,30.475,30.5999,30.46,30.54,40885,0.0,1.0
2024-07-24,29.95,30.2333,29.95,30.2005,8722,29.95,30.2333,29.95,30.2005,8722,0.0,1.0
2024-07-25,29.8789,30.2,29.8789,30.0399,11637,29.8789,30.2,29.8789,30.0399,11637,0.0,1.0
2024-07-26,30.0566,30.15,30.0,30.012,205384,30.0566,30.15,30.0,30.012,205384,0.0,1.0
2024-07-29,30.1234,30.19,30.1001,30.13,11367,30.1234,30.19,30.1001,30.13,11367,0.0,1.0
2024-07-30,30.02,30.24,29.9,30.24,10828,30.02,30.24,29.9,30.24,10828,0.0,1.0
2024-07-31,30.39,30.4299,30.2717,30.2717,5597,30.39,30.4299,30.2717,30.2717,5597,0.0,1.0
2024-08-01,30.03,30.34,29.925,30.3067,4730,30.03,30.34,29.925,30.3067,4730,0.0,1.0
2024-08-02,29.6652,29.6652,29.54,29.54,6646,29.6652,29.6652,29.54,29.54,6646,0.0,1.0
2024-08-05,29.042,29.17,28.9,28.99,23964,29.042,29.17,28.9,28.99,23964,0.0,1.0
2024-08-06,29.27,29.56,29.27,29.299,32395,29.27,29.56,29.27,29.299,32395,0.0,1.0
2024-08-07,29.115,29.57,29.105,29.5,17216,29.115,29.57,29.105,29.5,17216,0.0,1.0
2024-08-08,29.5362,29.58,29.24,29.24,6689,29.5362,29.58,29.24,29.24,6689,0.0,1.0
2024-08-09,29.6284,29.7138,29.518,29.5599,366223,29.6284,29.7138,29.518,29.5599,366223,0.0,1.0
2024-08-12,29.6111,29.72,29.58,29.58,18313,29.6111,29.72,29.58,29.58,18313,0.0,1.0
2024-08-13,29.9876,30.0,29.8,29.8,12506,29.9876,30.0,29.8,29.8,12506,0.0,1.0
2024-08-14,30.098,30.11,29.96,29.99,57450,30.098,30.11,29.96,29.99,57450,0.0,1.0
2024-08-15,30.46,30.52,30.325,30.33,145670,30.46,30.52,30.325,30.33,145670,0.0,1.0
2024-08-16,30.5289,30.55,30.43,30.46,17536,30.5289,30.55,30.43,30.46,17536,0.0,1.0
2024-08-19,30.7419,30.75,30.53,30.5894,17312,30.7419,30.75,30.53,30.5894,17312,0.0,1.0
2024-08-20,30.71,30.78,30.69,30.69,85959,30.71,30.78,30.69,30.69,85959,0.0,1.0
2024-08-21,30.825,30.8401,30.7732,30.81,6281,30.825,30.8401,30.7732,30.81,6281,0.0,1.0
2024-08-22,30.6011,30.9086,30.6011,30.9086,4619,30.6011,30.9086,30.6011,30.9086,4619,0.0,1.0
2024-08-23,30.9299,30.95,30.72,30.7901,15119,30.9299,30.95,30.72,30.7901,15119,0.0,1.0
2024-08-26,30.825,30.9499,30.79,30.9432,5316,30.825,30.9499,30.79,30.9432,5316,0.0,1.0
2024-08-27,30.8401,30.91,30.8,30.8,6387,30.8401,30.91,30.8,30.8,6387,0.0,1.0
2024-08-28,30.766,30.91,30.6393,30.91,50144,30.766,30.91,30.6393,30.91,50144,0.0,1.0
2024-08-29,30.735,30.97,30.735,30.91,7348,30.735,30.97,30.735,30.91,7348,0.0,1.0
2024-08-30,31.0019,31.0019,30.72,30.79,127513,31.0019,31.0019,30.72,30.79,127513,0.0,1.0
2024-09-03,30.4,31.115,30.4,30.88,240727,30.4,31.115,30.4,30.88,240727,0.0,1.0
2024-09-04,30.4158,30.535,30.34,30.44,67197,30.4158,30.535,30.34,30.44,67197,0.0,1.0
2024-09-05,30.29,30.495,30.23,30.34,29381,30.29,30.495,30.23,30.34,29381,0.0,1.0
2024-09-06,29.8778,30.3,29.84,30.3,6326,29.8778,30.3,29.84,30.3,6326,0.0,1.0
2024-09-09,30.13,30.23,30.02,30.1176,59174,30.13,30.23,30.02,30.1176,59174,0.0,1.0
2024-09-10,30.2569,30.27,30.011,30.22,24713,30.2569,30.27,30.011,30.22,24713,0.0,1.0
2024-09-11,30.5464,30.5464,29.86,30.06,88061,30.5464,30.5464,29.86,30.06,88061,0.0,1.0
2024-09-12,30.751,30.78,30.53,30.59,31290,30.751,30.78,30.53,30.59,31290,0.0,1.0
2024-09-13,30.9295,30.9899,30.87,30.88,25230,30.9295,30.9899,30.87,30.88,25230,0.0,1.0
2024-09-16,30.9744,30.9744,30.82,30.97,324130,30.9744,30.9744,30.82,30.97,324130,0.0,1.0
2024-09-17,30.9518,31.1,30.9,31.1,36436,30.9518,31.1,30.9,31.1,36436,0.0,1.0
2024-09-18,30.913,31.06,30.9,30.97,16898,30.913,31.06,30.9,30.97,16898,0.0,1.0
2024-09-19,31.3766,31.44,31.3301,31.3587,5062,31.3766,31.44,31.3301,31.3587,5062,0.0,1.0
2024-09-20,31.3368,31.38,31.2201,31.28,12982,31.3368,31.38,31.2201,31.28,12982,0.0,1.0
2024-09-23,31.4,31.4592,31.33,31.33,24335,31.4,31.4592,31.33,31.33,24335,0.0,1.0
2024-09-24,31.4843,31.5099,31.4,31.41,27063,31.4843,31.5099,31.4,31.41,27063,0.0,1.0
2024-09-25,31.4399,31.5799,31.3901,31.5799,4452,31.4399,31.5799,31.3901,31.5799,4452,0.0,1.0
2024-09-26,31.5641,31.63,31.475,31.63,17706,31.5641,31.63,31.475,31.63,17706,0.0,1.0
2024-09-27,31.5425,31.64,31.52,31.626,12130,31.5425,31.64,31.52,31.626,12130,0.0,1.0
2024-09-30,31.6616,31.6616,31.44,31.53,15152,31.6616,31.6616,31.44,31.53,15152,0.0,1.0
2024-10-01,31.49,31.72,31.19,31.72,27394,31.49,31.72,31.19,31.72,27394,0.0,1.0
2024-10-02,31.4701,31.53,31.33,31.39,9338,31.4701,31.53,31.33,31.39,9338,0.0,1.0
2024-10-03,31.4207,31.48,31.3805,31.48,8622,31.4207,31.48,31.3805,31.48,8622,0.0,1.0
2024-10-04,31.65,31.65,31.4501,31.51,17671,31.65,31.65,31.4501,31.51,17671,0.0,1.0
2024-10-07,31.41,31.59,31.41,31.58,25590,31.41,31.59,31.41,31.58,25590,0.0,1.0
2024-10-08,31.6,31.66,31.51,31.51,23004,31.6,31.66,31.51,31.51,23004,0.0,1.0
2024-10-09,31.7853,31.7999,31.67,31.67,9553,31.7853,31.7999,31.67,31.67,9553,0.0,1.0
2024-10-10,31.7252,31.7899,31.6601,31.7899,14381,31.7252,31.7899,31.6601,31.7899,14381,0.0,1.0
2024-10-11,31.8493,31.89,31.8101,31.8415,340136,31.8493,31.89,31.8101,31.8415,340136,0.0,1.0
2024-10-14,31.99,32.04,31.85,31.85,29421,31.99,32.04,31.85,31.85,29421,0.0,1.0
2024-10-15,31.853,31.99,31.8,31.98,25196,31.853,31.99,31.8,31.98,25196,0.0,1.0
2024-10-16,31.9602,31.99,31.82,31.82,22070,31.9602,31.99,31.82,31.82,22070,0.0,1.0
2024-10-17,31.99,32.06,31.95,32.03,12000,31.99,32.06,31.95,32.03,12000,0.0,1.0
2024-10-18,32.0552,32.1,32.0,32.03,13692,32.0552,32.1,32.0,32.03,13692,0.0,1.0
2024-10-21,32.0007,32.18,31.9501,32.18,16281,32.0007,32.18,31.9501,32.18,16281,0.0,1.0
2024-10-22,32.09,32.09,31.95,31.97,9917,32.09,32.09,31.95,31.97,9917,0.0,1.0
2024-10-23,31.8399,32.1,31.73,32.1,24488,31.8399,32.1,31.73,32.1,24488,0.0,1.0
2024-10-24,31.9051,31.92,31.7965,31.87,15423,31.9051,31.92,31.7965,31.87,15423,0.0,1.0
2024-10-25,31.88,32.1099,31.87,32.065,37000,31.88,32.1099,31.87,32.065,37000,0.0,1.0
2024-10-28,31.95,32.04,31.95,31.99,11122,31.95,32.04,31.95,31.99,11122,0.0,1.0
2024-10-29,31.995,32.0607,31.9035,31.9035,299781,31.995,32.0607,31.9035,31.9035,299781,0.0,1.0
2024-10-30,31.9216,32.07,31.92,31.95,123578,31.9216,32.07,31.92,31.95,123578,0.0,1.0
2024-10-31,31.55,31.71,31.5433,31.62,86623,31.55,31.71,31.5433,31.62,86623,0.0,1.0
2024-11-01,31.582,31.7699,31.582,31.63,15454,31.582,31.7699,31.582,31.63,15454,0.0,1.0
2024-11-04,31.54,31.6394,31.4481,31.4901,240734,31.54,31.6394,31.4481,31.4901,240734,0.0,1.0
2024-11-05,31.7699,31.7896,31.6801,31.71,15304,31.7699,31.7896,31.6801,31.71,15304,0.0,1.0
2024-11-06,32.3487,32.39,32.2186,32.3,17241,32.3487,32.39,32.2186,32.3,17241,0.0,1.0
2024-11-07,32.5296,32.55,32.445,32.445,24464,32.5296,32.55,32.445,32.445,24464,0.0,1.0
2024-11-08,32.58,32.6799,32.49,32.49,167070,32.58,32.6799,32.49,32.49,167070,0.0,1.0
2024-11-11,32.607,32.6595,32.56,32.6331,10002,32.607,32.6595,32.56,32.6331,10002,0.0,1.0
2024-11-12,32.5677,32.6399,32.4809,32.6399,222198,32.5677,32.6399,32.4809,32.6399,222198,0.0,1.0
2024-11-13,32.5928,32.7,32.5899,32.61,20485,32.5928,32.7,32.5899,32.61,20485,0.0,1.0
2024-11-14,32.4849,32.62,32.4849,32.62,22350,32.4849,32.62,32.4849,32.62,22350,0.0,1.0
2024-11-15,32.1812,32.36,32.13,32.36,13030,32.1812,32.36,32.13,32.36,13030,0.0,1.0
2024-11-18,32.25,32.38,32.21,32.229,19085,32.25,32.38,32.21,32.229,19085,0.0,1.0
2024-11-19,32.37,32.37,32.175,32.19,11193,32.37,32.37,32.175,32.19,11193,0.0,1.0
2024-11-20,32.3649,32.3649,32.1959,32.29,6403,32.3649,32.3649,32.1959,32.29,6403,0.0,1.0
2024-11-21,32.5188,32.56,32.29,32.53,11718,32.5188,32.56,32.29,32.53,11718,0.0,1.0
2024-11-22,32.6145,32.64,32.48,32.48,16334,32.6145,32.64,32.48,32.48,16334,0.0,1.0
2024-11-25,32.705,32.7738,32.625,32.7738,320379,32.705,32.7738,32.625,32.7738,320379,0.0,1.0
2024-11-26,32.8448,32.88,32.7402,32.77,31084,32.8448,32.88,32.7402,32.77,31084,0.0,1.0
2024-11-27,32.7848,32.84,32.71,32.84,11336,32.7848,32.84,32.71,32.84,11336,0.0,1.0
2024-11-29,32.94,32.99,32.847,32.99,2688,32.94,32.99,32.847,32.99,2688,0.0,1.0
2024-12-02,32.9802,33.02,32.912,32.97,44070,32.9802,33.02,32.912,32.97,44070,0.0,1.0
2024-12-03,33.0048,33.05,32.91,32.9501,27888,33.0048,33.05,32.91,32.9501,27888,0.0,1.0
2024-12-04,33.1248,33.1248,33.0206,33.09,17058,33.1248,33.1248,33.0206,33.09,17058,0.0,1.0
2024-12-05,33.1021,33.1596,33.0702,33.14,9103,33.1021,33.1596,33.0702,33.14,9103,0.0,1.0
2024-12-06,33.1502,33.2011,33.11,33.2,30067,33.1502,33.2011,33.11,33.2,30067,0.0,1.0
2024-12-09,33.0207,33.1976,33.02,33.18,13220,33.0207,33.1976,33.02,33.18,13220,0.0,1.0
2024-12-10,32.995,33.09,32.9701,33.09,6207,32.995,33.09,32.9701,33.09,6207,0.0,1.0
2024-12-11,33.1838,33.2399,33.11,33.13,11264,33.1838,33.2399,33.11,33.13,11264,0.0,1.0
2024-12-12,33.1002,33.19,33.1,33.17,7455,33.1002,33.19,33.1,33.17,7455,0.0,1.0
2024-12-13,33.1097,33.2095,33.0,33.19,20588,33.1097,33.2095,33.0,33.19,20588,0.0,1.0
2024-12-16,33.228,33.2699,33.12,33.12,13643,33.228,33.2699,33.12,33.12,13643,0.0,1.0
2024-12-17,33.07,33.1496,33.0401,33.05,25601,33.07,33.1496,33.0401,33.05,25601,0.0,1.0
2024-12-18,32.3286,33.1888,32.3286,33.13,12811,32.3286,33.1888,32.3286,33.13,12811,0.0,1.0
2024-12-19,32.2008,32.4999,32.2008,32.44,11597,32.2008,32.4999,32.2008,32.44,11597,0.0,1.0
2024-12-20,32.5192,32.8218,32.07,32.07,13273,32.5192,32.8218,32.07,32.07,13273,0.0,1.0
2024-12-23,32.7593,32.7786,32.41,32.62,20219,32.7593,32.7786,32.41,32.62,20219,0.0,1.0
2024-12-24,33.07,33.07,32.89,32.89,13497,33.07,33.07,32.89,32.89,13497,0.0,1.0
2024-12-26,33.1155,33.17,33.0201,33.04,21289,33.1155,33.17,33.0201,33.04,21289,0.0,1.0
2024-12-27,32.72,32.81,32.52,32.81,9192,32.72,32.81,32.52,32.81,9192,0.0,1.0
2024-12-30,32.451,32.57,32.24,32.26,84548,32.451,32.57,32.24,32.26,84548,0.0,1.0
2024-12-31,32.2439,32.4887,32.2,32.4887,37096,32.2439,32.4887,32.2,32.4887,37096,0.0,1.0
2025-01-02,32.2035,32.46,32.1001,32.42,128693,32.2035,32.46,32.1001,32.42,128693,0.0,1.0
2025-01-03,32.53,32.53,32.35,32.42,71190,32.53,32.53,32.35,32.42,71190,0.0,1.0
2025-01-06,32.5703,32.71,32.57,32.66,59432,32.5703,32.71,32.57,32.66,59432,0.0,1.0
2025-01-07,32.39,32.57,32.31,32.57,14315,32.39,32.57,32.31,32.57,14315,0.0,1.0
2025-01-08,32.46,32.46,32.2767,32.4,73197,32.46,32.46,32.2767,32.4,73197,0.0,1.0
2025-01-10,32.12,32.3,32.0101,32.3,98035,32.12,32.3,32.0101,32.3,98035,0.0,1.0
2025-01-13,32.13,32.13,31.861,31.861,10873,32.13,32.13,31.861,31.861,10873,0.0,1.0
2025-01-14,32.12,32.22,32.02,32.1574,22876,32.12,32.22,32.02,32.1574,22876,0.0,1.0
2025-01-15,32.55,32.5699,32.43,32.48,24807,32.55,32.5699,32.43,32.48,24807,0.0,1.0
2025-01-16,32.57,32.605,32.4871,32.569,13963,32.57,32.605,32.4871,32.569,13963,0.0,1.0
2025-01-17,32.7272,32.79,32.6901,32.74,19859,32.7272,32.79,32.6901,32.74,19859,0.0,1.0
2025-01-21,32.915,32.92,32.77,32.86,47647,32.915,32.92,32.77,32.86,47647,0.0,1.0
2025-01-22,33.0499,33.07,32.9701,33.03,41100,33.0499,33.07,32.9701,33.03,41100,0.0,1.0
2025-01-23,33.13,33.13,33.0,33.03,26394,33.13,33.13,33.0,33.03,26394,0.0,1.0
2025-01-24,33.11,33.15,33.0455,33.15,49585,33.11,33.15,33.0455,33.15,49585,0.0,1.0
2025-01-27,32.82,32.82,32.64,32.64,16941,32.82,32.82,32.64,32.64,16941,0.0,1.0
2025-01-28,32.98,33.02,32.7444,32.87,40566,32.98,33.02,32.7444,32.87,40566,0.0,1.0
2025-01-29,32.92,32.98,32.82,32.98,37645,32.92,32.98,32.82,32.98,37645,0.0,1.0
2025-01-30,33.02,33.0699,32.84,33.0,22219,33.02,33.0699,32.84,33.0,22219,0.0,1.0
2025-01-31,32.94,33.15,32.855063,33.075,16040,32.94,33.15,32.855063,33.075,16040,0.0,1.0
2025-02-03,32.76,32.81,32.5,32.58,19159,32.76,32.81,32.5,32.58,19159,0.0,1.0
2025-02-04,32.9068,32.93,32.74,32.74,28845,32.9068,32.93,32.74,32.74,28845,0.0,1.0
2025-02-05,33.02,33.02,32.84,32.9,21373,33.02,33.02,32.84,32.9,21373,0.0,1.0
2025-02-06,33.11,33.11,32.9701,33.06,17457,33.11,33.11,32.9701,33.06,17457,0.0,1.0
2025-02-07,32.87,33.09,32.87,33.06,34502,32.87,33.09,32.87,33.06,34502,0.0,1.0
2025-02-10,33.09,33.09,33.0,33.05,26690,33.09,33.09,33.0,33.05,26690,0.0,1.0
2025-02-11,33.1,33.109,32.99,32.995,22083,33.1,33.109,32.99,32.995,22083,0.0,1.0
2025-02-12,33.04,33.0689,32.88,32.88,22131,33.04,33.0689,32.88,32.88,22131,0.0,1.0
2025-02-13,33.28,33.28,33.1072,33.12,15393,33.28,33.28,33.1072,33.12,15393,0.0,1.0
2025-02-14,33.28,33.3,33.21,33.28,39238,33.28,33.3,33.21,33.28,39238,0.0,1.0
2025-02-18,33.2762,33.3,33.2205,33.2885,19660,33.2762,33.3,33.2205,33.2885,19660,0.0,1.0
2025-02-19,33.4,33.4099,33.22,33.259,47369,33.4,33.4099,33.22,33.259,47369,0.0,1.0
2025-02-20,33.32,33.32,33.1701,33.27,12196,33.32,33.32,33.1701,33.27,12196,0.0,1.0
2025-02-21,32.95,33.27,32.8801,33.25,26117,32.95,33.27,32.8801,33.25,26117,0.0,1.0
2025-02-24,32.82,33.01,32.82,32.82,20701,32.82,33.01,32.82,32.82,20701,0.0,1.0
2025-02-25,32.68,32.749,32.545,32.73,22079,32.68,32.749,32.545,32.73,22079,0.0,1.0
2025-02-26,32.6593,32.9,32.57,32.84,12575,32.6593,32.9,32.57,32.84,12575,0.0,1.0
2025-02-27,32.29,32.85,32.29,32.8,22726,32.29,32.85,32.29,32.8,22726,0.0,1.0
2025-02-28,32.61,32.68,32.2009,32.24,16761,32.61,32.68,32.2009,32.24,16761,0.0,1.0
2025-03-03,32.24,32.6912,32.11,32.58,20701,32.24,32.6912,32.11,32.58,20701,0.0,1.0
2025-03-04,31.94,32.26,31.7682,32.02,37692,31.94,32.26,31.7682,32.02,37692,0.0,1.0
2025-03-05,32.2,32.22,31.7506,31.95,155629,32.2,32.22,31.7506,31.95,155629,0.0,1.0
2025-03-06,31.77,32.03,31.6785,31.79,22333,31.77,32.03,31.6785,31.79,22333,0.0,1.0
2025-03-07,31.84,31.92,31.53,31.81,33531,31.84,31.92,31.53,31.81,33531,0.0,1.0
2025-03-10,31.31,31.6,31.201,31.52,15671,31.31,31.6,31.201,31.52,15671,0.0,1.0
2025-03-11,31.17,31.36,31.05,31.28,54522,31.17,31.36,31.05,31.28,54522,0.0,1.0
2025-03-12,31.2,31.3364,31.07,31.3364,425530,31.2,31.3364,31.07,31.3364,425530,0.0,1.0
2025-03-13,30.99,31.12,30.9265,31.12,54660,30.99,31.12,30.9265,31.12,54660,0.0,1.0
2025-03-14,31.2522,31.2522,31.0639,31.17,17490,31.2522,31.2522,31.0639,31.17,17490,0.0,1.0
2025-03-17,31.32,31.46,31.2101,31.25,105877,31.32,31.46,31.2101,31.25,105877,0.0,1.0
2025-03-18,31.09,31.1807,31.07,31.16,68169,31.09,31.1807,31.07,31.16,68169,0.0,1.0
2025-03-19,31.27,31.415,31.16,31.22,16938,31.27,31.415,31.16,31.22,16938,0.0,1.0
2025-03-20,31.24,31.441,31.12,31.13,102835,31.24,31.441,31.12,31.13,102835,0.0,1.0
2025-03-21,31.2,31.2,31.0205,31.11,12699,31.2,31.2,31.0205,31.11,12699,0.0,1.0
2025-03-24,31.64,31.65,31.43,31.43,5656,31.64,31.65,31.43,31.43,5656,0.0,1.0
2025-03-25,31.68,31.71,31.55,31.635,36025,31.68,31.71,31.55,31.635,36025,0.0,1.0
2025-03-26,31.36,31.7,31.2401,31.69,26417,31.36,31.7,31.2401,31.69,26417,0.0,1.0
2025-03-27,31.26,31.3999,31.24,31.28,18789,31.26,31.3999,31.24,31.28,18789,0.0,1.0
2025-03-28,30.79,31.099,30.75,31.0557,14285,30.79,31.099,30.75,31.0557,14285,0.0,1.0
2025-03-31,30.7443,30.79,30.5867,30.625,24142,30.7443,30.79,30.5867,30.625,24142,0.0,1.0
2025-04-01,30.83,30.84,30.57,30.76,229752,30.83,30.84,30.57,30.76,229752,0.0,1.0
2025-04-02,30.95,31.0,30.73,30.77,51350,30.95,31.0,30.73,30.77,51350,0.0,1.0
2025-04-03,30.03,30.4299,29.9708,30.35,45311,30.03,30.4299,29.9708,30.35,45311,0.0,1.0
2025-04-04,28.76,29.55,28.76,29.55,252683,28.76,29.55,28.76,29.55,252683,0.0,1.0
2025-04-07,28.71,29.29,27.94,28.13,287188,28.71,29.29,27.94,28.13,287188,0.0,1.0
2025-04-08,28.47,29.55,28.2615,29.47,42589,28.47,29.55,28.2615,29.47,42589,0.0,1.0
2025-04-09,30.13,30.23,28.3,28.3,42729,30.13,30.23,28.3,28.3,42729,0.0,1.0
2025-04-10,29.51,29.79,29.06,29.79,30398,29.51,29.79,29.06,29.79,30398,0.0,1.0
2025-04-11,29.88,29.909,29.38,29.4,20857,29.88,29.909,29.38,29.4,20857,0.0,1.0
2025-04-14,30.08,30.23,29.908,30.037,55737,30.08,30.23,29.908,30.037,55737,0.0,1.0
2025-04-15,30.05,30.21,29.9701,30.0901,29300,30.05,30.21,29.9701,30.0901,29300,0.0,1.0
2025-04-16,29.64,29.879,29.4301,29.7201,29864,29.64,29.879,29.4301,29.7201,29864,0.0,1.0
2025-04-17,29.63,29.79,29.565,29.635,65141,29.63,29.79,29.565,29.635,65141,0.0,1.0
2025-04-21,29.215,29.45,28.9901,29.45,28005,29.215,29.45,28.9901,29.45,28005,0.0,1.0
2025-04-22,29.67,29.7,29.3313,29.45,54414,29.67,29.7,29.3313,29.45,54414,0.0,1.0
2025-04-23,29.9784,30.25,29.9266,30.21,20127,29.9784,30.25,29.9266,30.21,20127,0.0,1.0
2025-04-24,30.35,30.35,30.0975,30.0975,19487,30.35,30.35,30.0975,30.0975,19487,0.0,1.0
2025-04-25,30.51,30.51,30.2607,30.3,15618,30.51,30.51,30.2607,30.3,15618,0.0,1.0
2025-04-28,30.53,30.59,30.32,30.59,19967,30.53,30.59,30.32,30.59,19967,0.0,1.0
2025-04-29,30.65,30.66,30.4623,30.4623,17424,30.65,30.66,30.4623,30.4623,17424,0.0,1.0
2025-04-30,30.63,30.7,30.21,30.21,13777,30.63,30.7,30.21,30.21,13777,0.0,1.0
2025-05-01,30.8,30.932,30.79,30.815,19384,30.8,30.932,30.79,30.815,19384,0.0,1.0
2025-05-02,31.07,31.1299,30.8963,31.01,7384,31.07,31.1299,30.8963,31.01,7384,0.0,1.0
2025-05-05,30.98,31.055,30.92,30.927,19423,30.98,31.055,30.92,30.927,19423,0.0,1.0
2025-05-06,30.84,30.93,30.7756,30.79,15821,30.84,30.93,30.7756,30.79,15821,0.0,1.0
2025-05-07,30.91,30.97,30.6945,30.88,308075,30.91,30.97,30.6945,30.88,308075,0.0,1.0
2025-05-08,31.0052,31.17,30.93,31.01,16576,31.0052,31.17,30.93,31.01,16576,0.0,1.0
2025-05-09,31.01,31.0622,30.9107,31.0622,20700,31.01,31.0622,30.9107,31.0622,20700,0.0,1.0
2025-05-12,31.63,31.63,31.4,31.4304,18192,31.63,31.63,31.4,31.4304,18192,0.0,1.0
2025-05-13,31.7301,31.79,31.6201,31.6201,38807,31.7301,31.79,31.6201,31.6201,38807,0.0,1.0
2025-05-14,31.71,31.76,31.67,31.7326,17545,31.71,31.76,31.67,31.7326,17545,0.0,1.0
2025-05-15,31.803,31.82,31.66,31.6801,28932,31.803,31.82,31.66,31.6801,28932,0.0,1.0
2025-05-16,31.9,31.94,31.81,31.88,37252,31.9,31.94,31.81,31.88,37252,0.0,1.0
2025-05-19,31.92,31.9599,31.8201,31.83,86411,31.92,31.9599,31.8201,31.83,86411,0.0,1.0
2025-05-20,31.87,31.94,31.8,31.8,123036,31.87,31.94,31.8,31.8,123036,0.0,1.0
2025-05-21,31.62,31.91,31.6,31.73,30273,31.62,31.91,31.6,31.73,30273,0.0,1.0
2025-05-22,31.61,31.77,31.61,31.6403,153782,31.61,31.77,31.61,31.6403,153782,0.0,1.0
2025-05-23,31.55,31.6199,31.4,31.4,201567,31.55,31.6199,31.4,31.4,201567,0.0,1.0
2025-05-27,31.88,32.05,31.78,31.85,21626,31.88,32.05,31.78,31.85,21626,0.0,1.0
2025-05-28,31.8,31.92,31.8,31.9,18980,31.8,31.92,31.8,31.9,18980,0.0,1.0
2025-05-29,31.93,31.93,31.85,31.89,12815,31.93,31.93,31.85,31.89,12815,0.0,1.0
2025-05-30,31.94,31.94,31.7,31.9,17903,31.94,31.94,31.7,31.9,17903,0.0,1.0
2025-06-02,31.9855,32.01,31.77,31.8854,23743,31.9855,32.01,31.77,31.8854,23743,0.0,1.0
2025-06-03,32.14,32.14,31.99,31.99,8561,32.14,32.14,31.99,31.99,8561,0.0,1.0
2025-06-04,32.1251,32.1566,32.11,32.11,14285,32.1251,32.1566,32.11,32.11,14285,0.0,1.0
2025-06-05,32.08,32.21,32.02,32.12,25152,32.08,32.21,32.02,32.12,25152,0.0,1.0
2025-06-06,32.21,32.2681,32.17,32.2295,21739,32.21,32.2681,32.17,32.2295,21739,0.0,1.0
2025-06-09,32.24,32.3,32.21,32.2325,15007,32.24,32.3,32.21,32.2325,15007,0.0,1.0
2025-06-10,32.31,32.3599,32.2208,32.2208,30331,32.31,32.3599,32.2208,32.2208,30331,0.0,1.0
2025-06-11,32.28,32.41,32.2401,32.38,133725,32.28,32.41,32.2401,32.38,133725,0.0,1.0
2025-06-12,32.32,32.37,32.29,32.31,40637,32.32,32.37,32.29,32.31,40637,0.0,1.0
2025-06-13,32.21,32.3,32.1301,32.26,11721,32.21,32.3,32.1301,32.26,11721,0.0,1.0
2025-06-16,32.34,32.42,32.2837,32.34,18899,32.34,32.42,32.2837,32.34,18899,0.0,1.0
2025-06-17,32.21,32.39,32.2,32.29,20875,32.21,32.39,32.2,32.29,20875,0.0,1.0
2025-06-18,32.24,32.35,32.23,32.295,59892,32.24,32.35,32.23,32.295,59892,0.0,1.0
2025-06-20,32.27,32.43,32.25,32.43,11190,32.27,32.43,32.25,32.43,11190,0.0,1.0
2025-06-23,32.44,32.4888,32.3,32.35,60215,32.44,32.4888,32.3,32.35,60215,0.0,1.0
2025-06-24,32.53,32.6,32.51,32.5135,36830,32.53,32.6,32.51,32.5135,36830,0.0,1.0
2025-06-25,32.5839,32.639,32.54,32.639,54852,32.5839,32.639,32.54,32.639,54852,0.0,1.0
2025-06-26,32.56,32.65,32.56,32.57,60943,32.56,32.65,32.56,32.57,60943,0.0,1.0
2025-06-27,32.65,32.67,32.58,32.67,28278,32.65,32.67,32.58,32.67,28278,0.0,1.0
2025-06-30,32.58,32.6899,32.55,32.68,141270,32.58,32.6899,32.55,32.68,141270,0.0,1.0
2025-07-01,32.66,32.7,32.54,32.58,148558,32.66,32.7,32.54,32.58,148558,0.0,1.0
2025-07-02,32.76,32.77,32.58,32.62,102874,32.76,32.77,32.58,32.62,102874,0.0,1.0
2025-07-03,32.92,32.93,32.8447,32.85,14554,32.92,32.93,32.8447,32.85,14554,0.0,1.0
2025-07-07,32.71,32.85,32.66,32.85,367583,32.71,32.85,32.66,32.85,367583,0.0,1.0
2025-07-08,32.7,32.7999,32.7,32.72,22925,32.7,32.7999,32.7,32.72,22925,0.0,1.0
2025-07-09,32.81,32.89,32.7575,32.78,14416,32.81,32.89,32.7575,32.78,14416,0.0,1.0
2025-07-10,32.96,32.96,32.8245,32.8605,22965,32.96,32.96,32.8245,32.8605,22965,0.0,1.0
2025-07-11,32.8695,32.8995,32.78,32.8655,13680,32.8695,32.8995,32.78,32.8655,13680,0.0,1.0
2025-07-14,32.92,32.92,32.8,32.85,12985,32.92,32.92,32.8,32.85,12985,0.0,1.0
2025-07-15,32.85,33.01,32.85,32.99,19542,32.85,33.01,32.85,32.99,19542,0.0,1.0
2025-07-16,32.92,32.93,32.66,32.91,31419,32.92,32.93,32.66,32.91,31419,0.0,1.0
2025-07-17,33.02,33.06,32.8902,32.92,19585,33.02,33.06,32.8902,32.92,19585,0.0,1.0
2025-07-18,32.98,33.0392,32.96,33.01,28943,32.98,33.0392,32.96,33.01,28943,0.0,1.0
2025-07-21,33.08,33.17,33.03,33.07,10082,33.08,33.17,33.03,33.07,10082,0.0,1.0
2025-07-22,33.09,33.11,32.9501,33.1,22145,33.09,33.11,32.9501,33.1,22145,0.0,1.0
2025-07-23,33.2,33.22,33.105,33.105,14240,33.2,33.22,33.105,33.105,14240,0.0,1.0
2025-07-24,33.23,33.3208,33.23,33.29,61090,33.23,33.3208,33.23,33.29,61090,0.0,1.0
2025-07-25,33.3497,33.38,33.2831,33.3255,6939,33.3497,33.38,33.2831,33.3255,6939,0.0,1.0
2025-07-28,33.37,33.399,33.3,33.35,13445,33.37,33.399,33.3,33.35,13445,0.0,1.0
2025-07-29,33.29,33.43,33.29,33.37,9069,33.29,33.43,33.29,33.37,9069,0.0,1.0
2025-07-30,33.25,33.38,33.1831,33.35,37066,33.25,33.38,33.1831,33.35,37066,0.0,1.0
2025-07-31,33.19,33.46,33.19,33.4599,22899,33.19,33.46,33.19,33.4599,22899,0.0,1.0
2025-08-01,32.81,32.9899,32.79,32.9899,70535,32.81,32.9899,32.79,32.9899,70535,0.0,1.0
2025-08-04,33.16,33.2099,33.0529,33.085,18306,33.16,33.2099,33.0529,33.085,18306,0.0,1.0
2025-08-05,33.11,33.25,33.05,33.25,12776,33.11,33.25,33.05,33.25,12776,0.0,1.0
2025-08-06,33.31,33.31,33.12,33.15,20140,33.31,33.31,33.12,33.15,20140,0.0,1.0
2025-08-07,33.2,33.4278,33.1202,33.34,17354,33.2,33.4278,33.1202,33.34,17354,0.0,1.0
2025-08-08,33.38,33.4493,33.3601,33.4199,65103,33.38,33.4493,33.3601,33.4199,65103,0.0,1.0
2025-08-11,33.33,33.475,33.33,33.46,8711,33.33,33.475,33.33,33.46,8711,0.0,1.0
2025-08-12,33.595,33.63,33.3901,33.43,17250,33.595,33.63,33.3901,33.43,17250,0.0,1.0
2025-08-13,33.69,33.73,33.6,33.726,50276,33.69,33.73,33.6,33.726,50276,0.0,1.0
2025-08-14,33.73,33.73,33.63,33.65,25330,33.73,33.73,33.63,33.65,25330,0.0,1.0
2025-08-15,33.67,33.7,33.633,33.69,4869,33.67,33.7,33.633,33.69,4869,0.0,1.0
2025-08-18,33.69,33.7,33.6,33.6,34470,33.69,33.7,33.6,33.6,34470,0.0,1.0
2025-08-19,33.5262,33.7,33.49,33.6632,12898,33.5262,33.7,33.49,33.6632,12898,0.0,1.0
2025-08-20,33.51,33.51,33.33,33.5,9769,33.51,33.51,33.33,33.5,9769,0.0,1.0
2025-08-21,33.4,33.47,33.36,33.38,20301,33.4,33.47,33.36,33.38,20301,0.0,1.0
2025-08-22,33.78,33.79,33.52,33.5373,35267,33.78,33.79,33.52,33.5373,35267,0.0,1.0
2025-08-25,33.63,33.7894,33.63,33.69,14489,33.63,33.7894,33.63,33.69,14489,0.0,1.0
2025-08-26,33.7707,33.7707,33.64,33.6496,14882,33.7707,33.7707,33.64,33.6496,14882,0.0,1.0
2025-08-27,33.815,33.84,33.76,33.78,17272,33.815,33.84,33.76,33.78,17272,0.0,1.0
2025-08-28,33.87,33.94,33.8087,33.87,19169,33.87,33.94,33.8087,33.87,19169,0.0,1.0
2025-08-29,33.73,33.79,33.7,33.7215,105669,33.73,33.79,33.7,33.7215,105669,0.0,1.0
2025-09-02,33.64,33.64,33.411,33.44,13240,33.64,33.64,33.411,33.44,13240,0.0,1.0
2025-09-03,33.77,33.78,33.608,33.72,17649,33.77,33.78,33.608,33.72,17649,0.0,1.0
2025-09-04,33.94,33.94,33.77,33.78,40230,33.94,33.94,33.77,33.78,40230,0.0,1.0
2025-09-05,33.92,34.06,33.7705,34.04,17337,33.92,34.06,33.7705,34.04,17337,0.0,1.0
2025-09-08,33.9406,34.0199,33.91,33.9655,14429,33.9406,34.0199,33.91,33.9655,14429,0.0,1.0
2025-09-09,34.02,34.02,33.9301,33.9301,10585,34.02,34.02,33.9301,33.9301,10585,0.0,1.0
2025-09-10,34.0737,34.21,34.0281,34.19,14826,34.0737,34.21,34.0281,34.19,14826,0.0,1.0
2025-09-11,34.24,34.24,34.1001,34.1001,15297,34.24,34.24,34.1001,34.1001,15297,0.0,1.0
2025-09-12,34.2449,34.26,34.2,34.2544,41462,34.2449,34.26,34.2,34.2544,41462,0.0,1.0
2025-09-15,34.3,34.3299,34.26,34.27,19338,34.3,34.3299,34.26,34.27,19338,0.0,1.0
2025-09-16,34.26,34.3272,34.255,34.3,119658,34.26,34.3272,34.255,34.3,119658,0.0,1.0
2025-09-17,34.33,34.36,34.1904,34.3094,11685,34.33,34.36,34.1904,34.3094,11685,0.0,1.0
2025-09-18,34.35,34.41,34.33,34.35,29928,34.35,34.41,34.33,34.35,29928,0.0,1.0
2025-09-19,34.47,34.47,34.3901,34.45,9621,34.47,34.47,34.3901,34.45,9621,0.0,1.0
2025-09-22,34.52,34.52,34.47,34.47,59473,34.52,34.52,34.47,34.47,59473,0.0,1.0
2025-09-23,34.48,34.53,34.43,34.505,23587,34.48,34.53,34.43,34.505,23587,0.0,1.0
2025-09-24,34.44,34.519,34.43,34.49,24831,34.44,34.519,34.43,34.49,24831,0.0,1.0
2025-09-25,34.47,34.47,34.33,34.39,32508,34.47,34.47,34.33,34.39,32508,0.0,1.0
2025-09-26,34.51,34.545,34.4572,34.491,32954,34.51,34.545,34.4572,34.491,32954,0.0,1.0
2025-09-29,34.54,34.5965,34.5,34.5965,372025,34.54,34.5965,34.5,34.5965,372025,0.0,1.0
2025-09-30,34.55,34.61,34.5405,34.61,244595,34.55,34.61,34.5405,34.61,244595,0.0,1.0
2025-10-01,34.63,34.68,34.46,34.46,20912,34.63,34.68,34.46,34.46,20912,0.0,1.0
2025-10-02,34.72,34.76,34.62,34.76,28335,34.72,34.76,34.62,34.76,28335,0.0,1.0
2025-10-03,34.7,34.8,34.67,34.6801,23347,34.7,34.8,34.67,34.6801,23347,0.0,1.0
2025-10-06,34.72,34.8099,34.69,34.71,342774,34.72,34.8099,34.69,34.71,342774,0.0,1.0
2025-10-07,34.7,34.83,34.6301,34.83,17932,34.7,34.83,34.6301,34.83,17932,0.0,1.0
2025-10-08,34.82,34.82,34.7,34.72,18212,34.82,34.82,34.7,34.72,18212,0.0,1.0
2025-10-09,34.76,34.8293,34.6501,34.77,25129,34.76,34.8293,34.6501,34.77,25129,0.0,1.0
2025-10-10,34.14,34.7964,33.65,34.75,10978,34.14,34.7964,33.65,34.75,10978,0.0,1.0
2025-10-13,34.475,34.5253,34.3567,34.47,12302,34.475,34.5253,34.3567,34.47,12302,0.0,1.0
2025-10-14,34.4434,34.59,34.23,34.23,23640,34.4434,34.59,34.23,34.23,23640,0.0,1.0
2025-10-15,34.5258,34.7299,34.359,34.59,24610,34.5258,34.7299,34.359,34.59,24610,0.0,1.0
2025-10-16,34.42,34.67,34.3142,34.65,25996,34.42,34.67,34.3142,34.65,25996,0.0,1.0
2025-10-17,34.536,34.58,34.2946,34.35,54340,34.536,34.58,34.2946,34.35,54340,0.0,1.0
2025-10-20,34.81,34.819,34.67,34.67,19005,34.81,34.819,34.67,34.67,19005,0.0,1.0
2025-10-21,34.81,34.84,34.752,34.777,25648,34.81,34.84,34.752,34.777,25648,0.0,1.0
2025-10-22,34.6601,34.813,34.52,34.813,30801,34.6601,34.813,34.52,34.813,30801,0.0,1.0
2025-10-23,34.8051,34.88,34.7,34.739,12337,34.8051,34.88,34.7,34.739,12337,0.0,1.0
2025-10-24,34.97,35.05,34.95,34.95,6782,34.97,35.05,34.95,34.95,6782,0.0,1.0
2025-10-27,35.22,35.24,35.13,35.2,9532,35.22,35.24,35.13,35.2,9532,0.0,1.0
2025-10-28,35.2697,35.31,35.2,35.27,9793,35.2697,35.31,35.2,35.27,9793,0.0,1.0
2025-10-29,35.228,35.32,35.17,35.28,15162,35.228,35.32,35.17,35.28,15162,0.0,1.0
2025-10-30,35.1,35.21,35.1,35.15,37272,35.1,35.21,35.1,35.15,37272,0.0,1.0
2025-10-31,35.16,35.26,35.03,35.26,28561,35.16,35.26,35.03,35.26,28561,0.0,1.0
2025-11-03,35.19,35.27,35.1001,35.27,7171,35.19,35.27,35.1001,35.27,7171,0.0,1.0
2025-11-04,34.9153,35.06,34.9,35.03068,18332,34.9153,35.06,34.9,35.03068,18332,0.0,1.0
2025-11-05,35.03,35.1,34.89,34.89,20654,35.03,35.1,34.89,34.89,20654,0.0,1.0
2025-11-06,34.78,34.99,34.7,34.99,26155,34.78,34.99,34.7,34.99,26155,0.0,1.0
2025-11-07,34.78,34.78,34.43,34.61,112612,34.78,34.78,34.43,34.61,112612,0.0,1.0
2025-11-10,35.16,35.18,34.9281,35.05,12359,35.16,35.18,34.9281,35.05,12359,0.0,1.0
2025-11-11,35.2,35.23,35.0375,35.09,19548,35.2,35.23,35.0375,35.09,19548,0.0,1.0
2025-11-12,35.214,35.2393,35.137,35.23,10136,35.214,35.2393,35.137,35.23,10136,0.0,1.0
2025-11-13,34.8051,35.14,34.8,35.1355,17056,34.8051,35.14,34.8,35.1355,17056,0.0,1.0
2025-11-14,34.82,34.93,34.6199,34.6199,14130,34.82,34.93,34.6199,34.6199,14130,0.0,1.0
2025-11-17,34.5634,34.819,34.4701,34.75,53809,34.5634,34.819,34.4701,34.75,53809,0.0,1.0
2025-11-18,34.4347,34.57,34.27,34.52,19320,34.4347,34.57,34.27,34.52,19320,0.0,1.0
2025-11-19,34.4787,34.5914,34.3348,34.44,24679,34.4787,34.5914,34.3348,34.44,24679,0.0,1.0
2025-11-20,34.1179,34.93,34.115,34.882,186318,34.1179,34.93,34.115,34.882,186318,0.0,1.0
2025-11-21,34.37,34.51,34.1,34.22,16173,34.37,34.51,34.1,34.22,16173,0.0,1.0
2025-11-24,34.7257,34.75,34.51,34.51,30146,34.7257,34.75,34.51,34.51,30146,0.0,1.0
2025-11-25,35.0076,35.02,34.6493,34.7,10470,35.0076,35.02,34.6493,34.7,10470,0.0,1.0
2025-11-26,35.17,35.22,35.05,35.08,107468,35.17,35.22,35.05,35.08,107468,0.0,1.0