date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-10,30.3097,30.3097,30.11,30.11,166059,29.5953205986115,29.5953205986115,29.4003273943388,29.4003273943388,170067.374520556,0.0,1.0
2024-07-11,31.5115,31.5115,30.53,30.53,1783,30.7687949746499,30.7687949746499,29.8104282746318,29.8104282746318,1826.03850902482,0.0,1.0
2024-07-12,31.8066,32.0251,31.79,32.0001,1054,31.0569396645891,31.2702897654082,31.0407309155108,31.2458789987241,1079.4417209827,0.0,1.0
2024-07-15,32.2352,32.36,32.16,32.16,393,31.4754378486214,31.5972963959085,31.4020102624356,31.4020102624356,402.48633429431,0.0,1.0
2024-07-16,33.4517,33.4517,32.4,32.4,1334,32.6632657554701,32.6632657554701,31.6363536226031,31.6363536226031,1366.20043243921,0.0,1.0
2024-07-17,33.4832,33.57,33.4832,33.57,461,32.6940233214921,32.7787775034193,32.6940233214921,32.7787775034193,472.127735648031,0.0,1.0
2024-07-18,32.9569,32.99,32.9569,32.99,806,32.1801278612582,32.212447716348,32.1801278612582,32.212447716348,825.455433692656,0.0,1.0
2024-07-19,32.7455,32.8,32.7455,32.8,2414,31.9737104181774,32.0269258895488,31.9737104181774,32.0269258895488,2472.26974805716,0.0,1.0
2024-07-22,33.2284,33.2284,32.97,32.97,109,32.4452287874476,32.4452287874476,32.1929191030007,32.1929191030007,111.631069816997,0.0,1.0
2024-07-23,33.5466,33.5466,33.5466,33.5466,135,32.755929025803,32.755929025803,32.755929025803,32.755929025803,138.258664452243,0.0,1.0
2024-07-24,32.9432,33.0,32.9432,33.0,561,32.1667507611153,32.2222120230216,32.1667507611153,32.2222120230216,574.541561168213,0.0,1.0
2024-07-25,33.5547,33.5547,33.5547,33.5547,15,32.7638381142086,32.7638381142086,32.7638381142086,32.7638381142086,15.3620738280271,0.0,1.0
2024-07-26,34.1127,34.1127,33.75,33.98,1693,33.3086864265979,33.3086864265979,32.9545350235448,33.1791140770386,1733.86606605665,0.0,1.0
2024-07-29,33.8313,34.18,33.8313,34.0699,1728,33.0339188368016,33.3744002105115,33.0339188368016,33.2668951940347,1769.71090498872,0.0,1.0
2024-07-30,34.1005,34.15,34.1005,34.15,330,33.296773972456,33.3451072904906,33.296773972456,33.3451072904906,337.965624216596,0.0,1.0
2024-07-31,34.2585,34.54,34.17,34.17,2797,33.4510500178996,33.7259152507626,33.3646359038379,33.3646359038379,2864.51469979945,0.0,1.0
2024-08-01,33.0215,34.33,33.02,34.33,1161,32.24320528237,33.5208648106161,32.2417406363689,33.5208648106161,1189.02451428929,0.0,1.0
2024-08-02,31.8137,31.8137,31.41,31.75,1624,31.0638723223274,31.0638723223274,30.6696872619124,31.0016736888163,1663.20052644773,0.0,1.0
2024-08-05,30.6977,30.6977,30.6977,30.6977,75,29.9741756975488,29.9741756975488,29.9741756975488,29.9741756975488,76.8103691401354,0.0,1.0
2024-08-06,30.9789,30.9789,30.5501,30.5501,433,30.2487480012117,30.2487480012117,29.8300545310459,29.8300545310459,443.451864502381,0.0,1.0
2024-08-07,30.6817,30.6817,30.6817,30.6817,64,29.958552806871,29.958552806871,29.958552806871,29.958552806871,65.5448483329155,0.0,1.0
2024-08-08,31.2663,31.2663,31.2663,31.2663,64,30.5293741750122,30.5293741750122,30.5293741750122,30.5293741750122,65.5448483329154,0.0,1.0
2024-08-09,31.2595,31.2767,31.2279,31.2279,1200,30.5227344464741,30.5395290539528,30.4918792373854,30.4918792373854,1228.96590624217,0.0,1.0
2024-08-12,30.8941,30.8941,30.8941,30.8941,0,30.1659466806192,30.1659466806192,30.1659466806192,30.1659466806192,0,0.0,1.0
2024-08-13,31.4274,31.43,31.4274,31.43,240,30.6866771555245,30.6892158752597,30.6866771555245,30.6892158752597,245.793181248434,0.0,1.0
2024-08-14,31.3003,31.33,31.2768,31.33,667,30.5625728177025,30.5915728085233,30.5396266970195,30.5915728085233,683.100216219605,0.0,1.0
2024-08-15,32.0,32.05,31.89,31.97,4452,31.2457813556573,31.2946028890256,31.1383739822473,31.2164884356364,4559.46351215844,0.0,1.0
2024-08-16,32.1577,32.1577,32.1577,32.1577,17,31.3997644719007,31.3997644719007,31.3997644719007,31.3997644719007,17.4103503384307,0.0,1.0
2024-08-19,32.4141,32.4141,32.4141,32.4141,15,31.6501212950129,31.6501212950129,31.6501212950129,31.6501212950129,15.3620738280271,0.0,1.0
2024-08-20,32.0084,32.0084,32.0084,32.0084,2,31.2539833732632,31.2539833732632,31.2539833732632,31.2539833732632,2.04827651040361,0.0,1.0
2024-08-21,32.3355,32.3355,32.14,32.14,230,31.5733738445581,31.5733738445581,31.3824816490883,31.3824816490883,235.551798696415,0.0,1.0
2024-08-22,32.0766,32.0766,32.0766,32.0766,25,31.3205759447774,31.3205759447774,31.3205759447774,31.3205759447774,25.6034563800452,0.0,1.0
2024-08-23,33.1973,33.1973,33.1973,33.1973,25,32.4148617936926,32.4148617936926,32.4148617936926,32.4148617936926,25.6034563800451,0.0,1.0
2024-08-26,33.2118,33.2118,33.2118,33.2118,2,32.4290200383694,32.4290200383694,32.4290200383694,32.4290200383694,2.04827651040361,0.0,1.0
2024-08-27,33.0052,33.0052,33.0052,33.0052,24,32.2272894624919,32.2272894624919,32.2272894624919,32.2272894624919,24.5793181248433,0.0,1.0
2024-08-28,32.8949,32.8949,32.8949,32.8949,837,32.1195891598816,32.1195891598816,32.1195891598816,32.1195891598816,857.203719603912,0.0,1.0
2024-08-29,33.0954,33.0954,33.0299,33.03,271,32.3153635086882,32.3153635086882,32.2514072999758,32.2515049430426,277.541467159689,0.0,1.0
2024-08-30,33.2888,33.2888,32.9917,32.9917,260,32.5042051997564,32.5042051997564,32.2141076484825,32.2141076484825,266.27594635247,0.0,1.0
2024-09-03,32.3871,32.3871,32.3871,32.3871,1,31.6237576669941,31.6237576669941,31.6237576669941,31.6237576669941,1.0241382552018,0.0,1.0
2024-09-04,32.2065,32.2065,32.2065,32.2065,1333,31.4474142884681,31.4474142884681,31.4474142884681,31.4474142884681,1365.176294184,0.0,1.0
2024-09-05,31.9501,31.9501,31.9501,31.9501,47,31.1970574653559,31.1970574653559,31.1970574653559,31.1970574653559,48.1344979944848,0.0,1.0
2024-09-06,31.4729,31.4901,31.4729,31.49,279,30.7311047508896,30.7478993583683,30.7311047508896,30.7478017153016,285.734573201304,0.0,1.0
2024-09-09,31.3819,31.43,31.3819,31.43,281,30.6422495601595,30.6892158752597,30.6422495601595,30.6892158752597,287.782849711707,0.0,1.0
2024-09-10,31.2497,31.2497,31.2497,31.2497,6,30.5131654259339,30.5131654259339,30.5131654259339,30.5131654259339,6.14482953121083,0.0,1.0
2024-09-11,31.1923,31.1923,30.8,30.8,1024,30.4571183056272,30.4571183056272,30.0740645548202,30.0740645548202,1048.71757332665,0.0,1.0
2024-09-12,31.5738,31.5738,31.53,31.54,455,30.8296266052267,30.8296266052267,30.7868589419961,30.7966232486698,465.982906116821,0.0,1.0
2024-09-13,32.4549,32.4549,32.4549,32.4549,99,31.6899596662414,31.6899596662414,31.6899596662414,31.6899596662414,101.389687264979,0.0,1.0
2024-09-16,32.701,32.81,32.57,32.57,3474,31.9302592534797,32.0366901962224,31.802346836055,31.802346836055,3557.85629857107,0.0,1.0
2024-09-17,33.0487,33.13,33.0487,33.06,15600,32.2697641965223,32.349148009779,32.2697641965223,32.2807978630635,15976.5567811481,0.0,1.0
2024-09-18,33.104,33.104,32.86,32.98,15690,32.3237608124275,32.3237608124275,32.0855117295906,32.2026834096743,16068.7292241163,0.0,1.0
2024-09-19,33.729,33.76,33.65,33.6899,16532,32.9340299795302,32.9642993302185,32.8568919568084,32.8958515404363,16931.0536349962,0.0,1.0
2024-09-20,33.2685,33.54,33.2685,33.46,892,32.484383657209,32.7494845833983,32.484383657209,32.6713701300092,913.531323640009,0.0,1.0
2024-09-23,33.24,33.28,33.13,33.28,1164,32.4565553831891,32.4956126098836,32.349148009779,32.4956126098836,1192.0969290549,0.0,1.0
2024-09-24,33.2692,33.35,33.2692,33.35,1902,32.4850671586761,32.5639627565991,32.4850671586761,32.5639627565991,1947.91096139383,0.0,1.0
2024-09-25,32.7876,32.86,32.7876,32.86,111,32.0148181492735,32.0855117295906,32.0148181492735,32.0855117295906,113.6793463274,0.0,1.0
2024-09-26,33.0801,33.27,33.0801,33.27,170,32.3004241194775,32.48584830321,32.3004241194775,32.48584830321,174.103503384307,0.0,1.0
2024-09-27,33.3461,33.3461,33.3461,33.3461,170,32.5601546769964,32.5601546769964,32.5601546769964,32.5601546769964,174.103503384307,0.0,1.0
2024-09-30,33.443,33.443,33.29,33.29,1189,32.654770808664,32.654770808664,32.5053769165573,32.5053769165573,1217.70038543495,0.0,1.0
2024-10-01,32.9838,33.05,32.93,33.05,283,32.2063938462103,32.2710335563898,32.1538618763061,32.2710335563898,289.831126222111,0.0,1.0
2024-10-02,32.9073,32.9073,32.9073,32.9073,283,32.131696900157,32.131696900157,32.131696900157,32.131696900157,289.83112622211,0.0,1.0
2024-10-03,32.8068,32.8068,32.52,32.52,305,32.0335656180869,32.0335656180869,31.7535253026868,31.7535253026868,312.36216783655,0.0,1.0
2024-10-04,33.2198,33.2198,33.19,33.19,409,32.4368314837083,32.4368314837083,32.4077338498209,32.4077338498209,418.872546377538,0.0,1.0
2024-10-07,33.0561,33.07,33.0561,33.07,124,32.2769897834608,32.2905621697371,32.2769897834608,32.2905621697371,126.993143645024,0.0,1.0
2024-10-08,32.9319,32.9319,32.88,32.88,121,32.1557170945741,32.1557170945741,32.1050403429379,32.1050403429379,123.920728879418,0.0,1.0
2024-10-09,32.9939,32.9939,32.9939,32.9939,121,32.2162557959507,32.2162557959507,32.2162557959507,32.2162557959507,123.920728879418,0.0,1.0
2024-10-10,32.8794,32.8794,32.77,32.77,101,32.1044544845375,32.1044544845375,31.9976329695278,31.9976329695278,103.437963775382,0.0,1.0
2024-10-11,33.4738,33.4738,33.37,33.3844,1540,32.6848448732188,32.6848448732188,32.5834913699464,32.5975519715565,1577.17291301078,0.0,1.0
2024-10-14,33.5994,33.6,33.59,33.59,397,32.8074845650398,32.8080704234402,32.7983061167666,32.7983061167666,406.582887315117,0.0,1.0
2024-10-15,33.5605,33.95,33.5605,33.95,787,32.7695014120793,33.1498211570177,32.7695014120793,33.1498211570177,805.996806843821,0.0,1.0
2024-10-16,34.1097,34.1097,34.1,34.1,100,33.3057571345958,33.3057571345958,33.2962857571224,33.2962857571224,102.41382552018,0.0,1.0
2024-10-17,34.1285,34.1285,34.1285,34.1285,39,33.3241140311422,33.3241140311422,33.3241140311422,33.3241140311422,39.9413919528704,0.0,1.0
2024-10-18,33.9652,33.9652,33.94,33.94,801,33.1646629031616,33.1646629031616,33.1400568503441,33.1400568503441,820.334742416647,0.0,1.0
2024-10-21,33.231,33.4208,33.231,33.4208,656,32.4477675071828,32.6330940478485,32.4477675071828,32.6330940478485,671.834695412384,0.0,1.0
2024-10-22,33.1277,33.1277,33.1277,33.1277,656,32.3469022192441,32.3469022192441,32.3469022192441,32.3469022192441,671.834695412383,0.0,1.0
2024-10-23,32.8695,32.8695,32.74,32.7699,486,32.0947878209306,32.0947878209306,31.9683400495069,31.9975353264611,497.731192028077,0.0,1.0
2024-10-24,33.023,33.0399,32.79,32.96,8020,32.244669928371,32.2611716066495,32.0171615828751,32.1831547963271,8213.58880671848,0.0,1.0
2024-10-25,32.8822,33.38,32.8811,33.38,6936,32.1071884904061,32.5932556766201,32.106114416672,32.5932556766201,7103.42293807972,0.0,1.0
2024-10-28,33.3262,33.39,33.115,33.12,26988,32.5407237067159,32.6030199832937,32.3345015497685,32.3393837031053,27639.4432313863,0.0,1.0
2024-10-29,33.0671,33.0904,33.03,33.07,2203,32.2877305208018,32.3104813553514,32.2515049430426,32.2905621697371,2256.17657620958,0.0,1.0
2024-10-30,33.2574,33.2584,33.14,33.14,996,32.4735452768012,32.4745217074686,32.3589123164526,32.3589123164526,1020.041702181,0.0,1.0
2024-10-31,32.81,33.33,32.81,33.33,3227,32.0366901962224,32.5444341432518,32.0366901962224,32.5444341432518,3304.89414953623,0.0,1.0
2024-11-01,32.5673,32.95,32.5673,32.94,1012,31.7997104732531,32.1733904896534,31.7997104732531,32.1636261829798,1036.42791426423,0.0,1.0
2024-11-04,32.6986,32.6986,32.6986,32.6986,309,31.927915819878,31.927915819878,31.927915819878,31.927915819878,316.458720857358,0.0,1.0
2024-11-05,33.305,33.305,32.99,32.9901,3225,32.5200233765677,32.5200233765677,32.212447716348,32.2125453594147,3302.84587302583,0.0,1.0
2024-11-06,35.4714,35.5396,35.4714,35.52,901,34.6353627743458,34.70195534586,34.6353627743458,34.6828173047797,922.748567936825,0.0,1.0
2024-11-07,35.1644,35.6,35.14,35.6,2120,34.3355985594649,34.7609317581688,34.3117736511812,34.7609317581688,2171.17310102783,0.0,1.0
2024-11-08,35.1986,35.25,34.99,35.25,1238,34.3689924882888,34.4191810245913,34.1653090510766,34.4191810245913,1267.88315993983,0.0,1.0
2024-11-11,35.7316,35.8157,35.62,35.77,4254,34.8894300339939,34.9715478531193,34.7804603715161,34.9269249716207,4356.68413762848,0.0,1.0
2024-11-12,35.194,35.7,35.194,35.7,1705,34.3645009072189,34.8585748249052,34.3645009072189,34.8585748249052,1746.15572511908,0.0,1.0
2024-11-13,34.9582,35.41,34.9582,35.26,1725,34.1342585558544,34.5754099313696,34.1342585558544,34.4289453312649,1766.63849022311,0.0,1.0
2024-11-14,34.6864,34.97,34.6613,34.9598,960,33.8688647004648,34.1457804377293,33.8443562907139,34.1358208449222,983.172724993732,0.0,1.0
2024-11-15,34.443,34.785,34.35,34.76,1109,33.6312014760283,33.9651407642669,33.5403934239634,33.9407299975828,1135.7693250188,0.0,1.0
2024-11-18,34.6184,34.68,34.31,34.31,2240,33.802467415084,33.8626155441936,33.5013361972689,33.5013361972689,2294.06969165204,0.0,1.0
2024-11-19,34.45,34.45,33.92,33.92,2062,33.6380364906999,33.6380364906999,33.1205282369968,33.1205282369968,2111.77308222612,0.0,1.0
2024-11-20,34.4187,34.42,34.2601,34.2601,1108,33.6074742108114,33.6087435706789,33.4526123069674,33.4526123069674,1134.7451867636,0.0,1.0
2024-11-21,34.9706,35.1,34.6204,34.77,9187,34.1463662961297,34.2727164244866,33.8044202764187,33.9504943042564,9408.75815053898,0.0,1.0
2024-11-22,35.5743,35.5743,35.3,35.3,801,34.7358374900175,34.7358374900175,34.4680025579595,34.4680025579595,820.334742416647,0.0,1.0
2024-11-25,36.3382,36.89,36.15,36.89,2637,35.4817328768171,36.0205273190687,35.2979686252192,36.0205273190687,2700.65257896716,0.0,1.0
2024-11-26,35.8421,36.21,35.8421,36.21,2691,34.9973256227377,35.356554465261,34.9973256227377,35.356554465261,2755.95604474806,0.0,1.0
2024-11-27,35.8274,36.2,35.8274,36.2,2063,34.9829720919274,35.3467901585874,34.9829720919274,35.3467901585874,2112.79722048133,0.0,1.0
2024-11-29,35.863,35.863,35.85,35.85,309,35.0177330236856,35.0177330236856,35.0050394250099,35.0050394250099,316.458720857358,0.0,1.0
2024-12-02,35.9337,35.9337,35.9337,35.9337,218,35.0867666718683,35.0867666718683,35.0867666718683,35.0867666718683,223.262139633993,0.0,1.0
2024-12-03,35.6415,35.6415,35.6,35.6,329,34.8014536308644,34.8014536308644,34.7609317581688,34.7609317581688,336.941485961394,0.0,1.0
2024-12-04,35.6716,35.78,35.46,35.46,1903,34.8308441939521,34.9366892782944,34.6242314647378,34.6242314647378,1948.93509964903,0.0,1.0
2024-12-05,35.2775,35.2775,35.2775,35.2775,47,34.4460328679438,34.4460328679438,34.4460328679438,34.4460328679438,48.1344979944849,0.0,1.0
2024-12-06,35.2295,35.2488,35.13,35.22,1825,34.3991641959103,34.4180093077905,34.3020093445076,34.3898881045704,1869.0523157433,0.0,1.0
2024-12-09,35.17,35.44,35.1588,35.22,3919,34.3410665712021,34.6047028513905,34.3301305477277,34.3898881045704,4013.59782213588,0.0,1.0
2024-12-10,35.0413,35.0413,35.0413,35.0413,192,34.2153999443124,34.2153999443124,34.2153999443124,34.2153999443124,196.634544998746,0.0,1.0
2024-12-11,35.2486,35.4,35.15,35.4,2721,34.417814021657,34.5656456246959,34.3215379578549,34.5656456246959,2786.68019240411,0.0,1.0
2024-12-12,34.8986,35.0,34.8986,35.0,2032,34.0760632880795,34.1750733577502,34.0760632880795,34.1750733577502,2081.04893457007,0.0,1.0
2024-12-13,34.6625,34.6625,34.6625,34.6625,203,33.8455280075148,33.8455280075148,33.8455280075148,33.8455280075148,207.900065805966,0.0,1.0
2024-12-16,34.596,34.6796,34.53,34.53,1715,33.780595368135,33.8622249719267,33.716150944089,33.716150944089,1756.3971076711,0.0,1.0
2024-12-17,34.0916,34.0916,34.05,34.07,1113,33.2880837395165,33.2880837395165,33.2474642237541,33.2669928371014,1139.86587803961,0.0,1.0
2024-12-18,32.7008,34.1801,32.7008,34.18,1272,31.9300639673462,33.3744978535782,31.9300639673462,33.3744002105115,1302.7038606167,0.0,1.0
2024-12-19,32.5,33.18,32.5,33.18,3899,31.7339966893395,32.3979695431472,31.7339966893395,32.3979695431472,3993.11505703184,0.0,1.0
2024-12-20,31.912,32.19,31.912,32.19,11451,31.912,32.19,31.912,32.19,11451,0.7703,1.0
2024-12-23,31.8461,31.8461,31.73,31.73,454,31.8461,31.8461,31.73,31.73,454,0.0,1.0
2024-12-24,32.1708,32.1708,31.94,31.94,20381,32.1708,32.1708,31.94,31.94,20381,0.0,1.0
2024-12-26,32.4078,32.4078,32.25,32.2955,462,32.4078,32.4078,32.25,32.2955,462,0.0,1.0
2024-12-27,31.9974,32.2559,31.97,32.25,2530,31.9974,32.2559,31.97,32.25,2530,0.0,1.0
2024-12-30,31.9287,32.0,31.8099,31.95,2358,31.9287,32.0,31.8099,31.95,2358,0.0,1.0
2024-12-31,32.0444,32.09,31.85,31.85,1202,32.0444,32.09,31.85,31.85,1202,0.0,1.0
2025-01-02,31.9035,32.3055,31.897,32.3055,1237,31.9035,32.3055,31.897,32.3055,1237,0.0,1.0
2025-01-03,32.2185,32.2185,31.73,31.7302,1263,32.2185,32.2185,31.73,31.7302,1263,0.0,1.0
2025-01-06,32.0931,32.46,32.0931,32.46,323,32.0931,32.46,32.0931,32.46,323,0.0,1.0
2025-01-07,31.8629,31.88,31.7,31.7607,3580,31.8629,31.88,31.7,31.7607,3580,0.0,1.0
2025-01-08,31.8256,31.8256,31.47,31.47,1019,31.8256,31.8256,31.47,31.47,1019,0.0,1.0
2025-01-10,31.2337,31.67,31.1114,31.67,1128,31.2337,31.67,31.1114,31.67,1128,0.0,1.0
2025-01-13,31.535,31.535,31.535,31.535,252,31.535,31.535,31.535,31.535,252,0.0,1.0
2025-01-14,32.1139,32.1139,31.825,31.825,675,32.1139,32.1139,31.825,31.825,675,0.0,1.0
2025-01-15,32.7465,32.81,32.5516,32.798,1761,32.7465,32.81,32.5516,32.798,1761,0.0,1.0
2025-01-16,32.8113,32.8113,32.68,32.81,3320,32.8113,32.8113,32.68,32.81,3320,0.0,1.0
2025-01-17,32.9699,33.08,32.8525,33.08,31706,32.9699,33.08,32.8525,33.08,31706,0.0,1.0
2025-01-21,33.3307,33.3307,33.19,33.19,714,33.3307,33.3307,33.19,33.19,714,0.0,1.0
2025-01-22,32.9802,33.16,32.9802,33.16,3314,32.9802,33.16,32.9802,33.16,3314,0.0,1.0
2025-01-23,32.954,33.18,32.7901,33.18,2373,32.954,33.18,32.7901,33.18,2373,0.0,1.0
2025-01-24,33.0507,33.075,32.99,32.99,616,33.0507,33.075,32.99,32.99,616,0.0,1.0
2025-01-27,33.0989,33.11,33.0989,33.11,1313,33.0989,33.11,33.0989,33.11,1313,0.0,1.0
2025-01-28,32.9859,33.0,32.9859,33.0,1417,32.9859,33.0,32.9859,33.0,1417,0.0,1.0
2025-01-29,32.9433,32.9433,32.86,32.86,342,32.9433,32.9433,32.86,32.86,342,0.0,1.0
2025-01-30,33.1915,33.1915,33.1915,33.1915,193,33.1915,33.1915,33.1915,33.1915,193,0.0,1.0
2025-01-31,32.7801,32.7801,32.7801,32.7801,95,32.7801,32.7801,32.7801,32.7801,95,0.0,1.0
2025-02-03,32.3,32.42,32.01,32.01,3689,32.3,32.42,32.01,32.01,3689,0.0,1.0
2025-02-04,32.7163,32.77,32.47,32.47,5257,32.7163,32.77,32.47,32.47,5257,0.0,1.0
2025-02-05,32.9382,32.9382,32.9382,32.9382,148,32.9382,32.9382,32.9382,32.9382,148,0.0,1.0
2025-02-06,32.881,32.98,32.805,32.96,1058,32.881,32.98,32.805,32.96,1058,0.0,1.0
2025-02-07,32.4853,32.68,32.4853,32.68,738,32.4853,32.68,32.4853,32.68,738,0.0,1.0
2025-02-10,32.6413,32.69,32.44,32.58,1830,32.6413,32.69,32.44,32.58,1830,0.0,1.0
2025-02-11,32.8186,32.8191,32.76,32.76,673,32.8186,32.8191,32.76,32.76,673,0.0,1.0
2025-02-12,32.2995,32.3693,31.99,31.99,1570,32.2995,32.3693,31.99,31.99,1570,0.0,1.0
2025-02-13,32.4879,32.4879,32.3,32.3,324,32.4879,32.4879,32.3,32.3,324,0.0,1.0
2025-02-14,32.5022,32.7,32.49,32.7,1666,32.5022,32.7,32.49,32.7,1666,0.0,1.0
2025-02-18,32.6276,32.63,32.6199,32.63,838,32.6276,32.63,32.6199,32.63,838,0.0,1.0
2025-02-19,32.5005,32.5005,32.43,32.5,1061,32.5005,32.5005,32.43,32.5,1061,0.0,1.0
2025-02-20,32.2364,32.2364,32.13,32.13,811,32.2364,32.2364,32.13,32.13,811,0.0,1.0
2025-02-21,31.5254,32.13,31.49,32.13,6368,31.5254,32.13,31.49,32.13,6368,0.0,1.0
2025-02-24,31.4491,31.55,31.4101,31.4101,1285,31.4491,31.55,31.4101,31.4101,1285,0.0,1.0
2025-02-25,31.4897,31.515,31.4,31.4,2682,31.4897,31.515,31.4,31.4,2682,0.0,1.0
2025-02-26,31.3562,31.62,31.22,31.62,2415,31.3562,31.62,31.22,31.62,2415,0.0,1.0
2025-02-27,31.0297,31.23,31.0297,31.23,1192,31.0297,31.23,31.0297,31.23,1192,0.0,1.0
2025-02-28,31.2233,31.2233,31.0,31.0,743,31.2233,31.2233,31.0,31.0,743,0.0,1.0
2025-03-03,30.4546,30.92,30.36,30.92,2029,30.4546,30.92,30.36,30.92,2029,0.0,1.0
2025-03-04,30.0637,30.249,29.77,30.005,1799,30.0637,30.249,29.77,30.005,1799,0.0,1.0
2025-03-05,30.2432,30.2432,30.15,30.15,309,30.2432,30.2432,30.15,30.15,309,0.0,1.0
2025-03-06,30.1202,30.24,29.93,29.99,3158,30.1202,30.24,29.93,29.99,3158,0.0,1.0
2025-03-07,30.3396,30.3396,29.865,30.13,2478,30.3396,30.3396,29.865,30.13,2478,0.0,1.0
2025-03-10,29.776,30.273,29.63,30.23,4600,29.776,30.273,29.63,30.23,4600,0.0,1.0
2025-03-11,29.6323,29.6323,29.395,29.6049,3233,29.6323,29.6323,29.395,29.6049,3233,0.0,1.0
2025-03-12,29.4915,29.6,29.32,29.6,4440,29.4915,29.6,29.32,29.6,4440,0.0,1.0
2025-03-13,29.072,29.1591,29.072,29.1591,985,29.072,29.1591,29.072,29.1591,985,0.0,1.0
2025-03-14,29.739,29.74,29.375,29.4199,1686,29.739,29.74,29.375,29.4199,1686,0.0,1.0
2025-03-17,30.1244,30.1244,29.9,29.9,247,30.1244,30.1244,29.9,29.9,247,0.0,1.0
2025-03-18,30.0181,30.0181,29.89,29.89,782,30.0181,30.0181,29.89,29.89,782,0.0,1.0
2025-03-19,30.4416,30.5,30.2193,30.2193,1086,30.4416,30.5,30.2193,30.2193,1086,0.0,1.0
2025-03-20,30.3627,30.51,30.3627,30.51,569,30.3627,30.51,30.3627,30.51,569,0.0,1.0
2025-03-21,30.0225,30.1,30.0225,30.1,810,30.0225,30.1,30.0225,30.1,810,0.0,1.0
2025-03-24,30.6363,30.6363,30.47,30.47,289,30.6363,30.6363,30.47,30.47,289,0.0,1.0
2025-03-25,30.4554,30.61,30.4554,30.61,565,30.4554,30.61,30.4554,30.61,565,0.0,1.0
2025-03-26,30.3982,30.41,30.295,30.41,498,30.3982,30.41,30.295,30.41,498,0.0,1.0
2025-03-27,30.3392,30.3392,30.3392,30.3392,230,30.3392,30.3392,30.3392,30.3392,230,0.0,1.0
2025-03-28,29.7646,29.8099,29.6543,29.8099,3483,29.7646,29.8099,29.6543,29.8099,3483,0.0,1.0
2025-03-31,29.8461,29.89,29.6732,29.6732,1004,29.8461,29.89,29.6732,29.6732,1004,0.0,1.0
2025-04-01,29.902,29.902,29.902,29.902,161,29.902,29.902,29.902,29.902,161,0.0,1.0
2025-04-02,30.3123,30.3123,30.3123,30.3123,191,30.3123,30.3123,30.3123,30.3123,191,0.0,1.0
2025-04-03,28.3251,28.5044,28.3251,28.5044,1887,28.3251,28.5044,28.3251,28.5044,1887,0.0,1.0
2025-04-04,27.0696,27.0696,26.41,27.01,2982,27.0696,27.0696,26.41,27.01,2982,0.0,1.0
2025-04-07,26.7743,27.67,26.1199,26.12,8345,26.7743,27.67,26.1199,26.12,8345,0.0,1.0
2025-04-08,26.0265,27.99,26.0265,27.99,4865,26.0265,27.99,26.0265,27.99,4865,0.0,1.0
2025-04-09,28.163,28.163,26.57,26.57,1402,28.163,28.163,26.57,26.57,1402,0.0,1.0
2025-04-10,26.8513,27.24,26.34,27.24,1462,26.8513,27.24,26.34,27.24,1462,0.0,1.0
2025-04-11,27.2313,27.2313,26.68,26.68,510,27.2313,27.2313,26.68,26.68,510,0.0,1.0
2025-04-14,27.4983,27.4983,27.24,27.24,1452,27.4983,27.4983,27.24,27.24,1452,0.0,1.0
2025-04-15,27.4535,27.64,27.4535,27.58,293,27.4535,27.64,27.4535,27.58,293,0.0,1.0
2025-04-16,27.3281,27.3281,27.1,27.1,659,27.3281,27.3281,27.1,27.1,659,0.0,1.0
2025-04-17,27.7224,27.75,27.7224,27.75,241,27.7224,27.75,27.7224,27.75,241,0.0,1.0
2025-04-21,27.2045,27.2045,27.2045,27.2045,81,27.2045,27.2045,27.2045,27.2045,81,0.0,1.0
2025-04-22,27.9528,27.9528,27.9528,27.9528,57,27.9528,27.9528,27.9528,27.9528,57,0.0,1.0
2025-04-23,28.1882,28.1882,28.1882,28.1882,274,28.1882,28.1882,28.1882,28.1882,274,0.0,1.0
2025-04-24,28.6648,28.6648,28.4197,28.4197,273,28.6648,28.6648,28.4197,28.4197,273,0.0,1.0
2025-04-25,28.5774,28.72,28.38,28.72,792,28.5774,28.72,28.38,28.72,792,0.0,1.0
2025-04-28,28.7477,28.82,28.56,28.7144,703,28.7477,28.82,28.56,28.7144,703,0.0,1.0
2025-04-29,28.8307,28.92,28.8307,28.92,521,28.8307,28.92,28.8307,28.92,521,0.0,1.0
2025-04-30,28.6595,28.6595,28.5,28.55,354,28.6595,28.6595,28.5,28.55,354,0.0,1.0
2025-05-01,28.8514,28.8514,28.8514,28.8514,30,28.8514,28.8514,28.8514,28.8514,30,0.0,1.0
2025-05-02,29.4339,29.4415,29.14,29.14,930,29.4339,29.4415,29.14,29.14,930,0.0,1.0
2025-05-05,29.2666,29.4282,29.26,29.26,1722,29.2666,29.4282,29.26,29.26,1722,0.0,1.0
2025-05-06,29.1378,29.1378,29.1378,29.1378,87,29.1378,29.1378,29.1378,29.1378,87,0.0,1.0
2025-05-07,29.1766,29.31,29.15,29.2686,941,29.1766,29.31,29.15,29.2686,941,0.0,1.0
2025-05-08,29.684,29.91,29.4501,29.4501,601,29.684,29.91,29.4501,29.4501,601,0.0,1.0
2025-05-09,29.7402,29.91,29.7402,29.82,1142,29.7402,29.91,29.7402,29.82,1142,0.0,1.0
2025-05-12,30.7657,30.7657,30.7657,30.7657,22,30.7657,30.7657,30.7657,30.7657,22,0.0,1.0
2025-05-13,30.9747,30.9747,30.9747,30.9747,246,30.9747,30.9747,30.9747,30.9747,246,0.0,1.0
2025-05-14,30.6976,30.72,30.68,30.72,552,30.6976,30.72,30.68,30.72,552,0.0,1.0
2025-05-15,30.792,30.792,30.47,30.47,278,30.792,30.792,30.47,30.47,278,0.0,1.0
2025-05-16,30.955,30.955,30.77,30.77,648,30.955,30.955,30.77,30.77,648,0.0,1.0
2025-05-19,30.7654,30.7654,30.5419,30.5419,371,30.7654,30.7654,30.5419,30.5419,371,0.0,1.0
2025-05-20,30.6564,30.6564,30.6564,30.6564,156,30.6564,30.6564,30.6564,30.6564,156,0.0,1.0
2025-05-21,29.7809,30.2267,29.7809,30.2267,343,29.7809,30.2267,29.7809,30.2267,343,0.0,1.0
2025-05-22,29.7502,29.7502,29.7502,29.7502,99,29.7502,29.7502,29.7502,29.7502,99,0.0,1.0
2025-05-23,29.6142,29.6142,29.4711,29.4711,1222,29.6142,29.6142,29.4711,29.4711,1222,0.0,1.0
2025-05-27,30.4041,30.4041,30.19,30.19,5262,30.4041,30.4041,30.19,30.19,5262,0.0,1.0
2025-05-28,29.9957,29.9957,29.9957,29.9957,39,29.9957,29.9957,29.9957,29.9957,39,0.0,1.0
2025-05-29,30.1236,30.16,29.99,29.99,1309,30.1236,30.16,29.99,29.99,1309,0.0,1.0
2025-05-30,30.053,30.0599,30.05,30.0599,651,30.053,30.0599,30.05,30.0599,651,0.0,1.0
2025-06-02,29.8434,29.8899,29.8,29.8899,8883,29.8434,29.8899,29.8,29.8899,8883,0.0,1.0
2025-06-03,30.3111,30.3111,30.16,30.23,1729,30.3111,30.3111,30.16,30.23,1729,0.0,1.0
2025-06-04,30.1083,30.1083,30.1083,30.1083,199,30.1083,30.1083,30.1083,30.1083,199,0.0,1.0
2025-06-05,30.06,30.15,30.06,30.15,372,30.06,30.15,30.06,30.15,372,0.0,1.0
2025-06-06,30.4579,30.487,30.29,30.402,890,30.4579,30.487,30.29,30.402,890,0.0,1.0
2025-06-09,30.7176,30.7176,30.7176,30.7176,53,30.7176,30.7176,30.7176,30.7176,53,0.0,1.0
2025-06-10,30.9959,30.9959,30.9959,30.9959,83,30.9959,30.9959,30.9959,30.9959,83,0.0,1.0
2025-06-11,30.981,31.015,30.94,30.94,2342,30.981,31.015,30.94,30.94,2342,0.0,1.0
2025-06-12,30.8463,30.8463,30.63,30.63,661,30.8463,30.8463,30.63,30.63,661,0.0,1.0
2025-06-13,30.3494,30.3494,30.3494,30.3494,232,30.3494,30.3494,30.3494,30.3494,232,0.0,1.0
2025-06-16,30.6852,30.6852,30.6852,30.6852,27,30.6852,30.6852,30.6852,30.6852,27,0.0,1.0
2025-06-17,30.5361,30.5361,30.5361,30.5361,69,30.5361,30.5361,30.5361,30.5361,69,0.0,1.0
2025-06-18,30.6875,30.6875,30.6875,30.6875,54,30.6875,30.6875,30.6875,30.6875,54,0.0,1.0
2025-06-20,30.7095,30.811,30.61,30.811,6237,30.7095,30.811,30.61,30.811,6237,0.0,1.0
2025-06-23,30.9752,30.9752,30.9752,30.9752,161,30.9752,30.9752,30.9752,30.9752,161,0.0,1.0
2025-06-24,31.2725,31.2725,31.2725,31.2725,3,31.2725,31.2725,31.2725,31.2725,3,0.0,1.0
2025-06-25,30.9229,30.9229,30.92,30.92,284,30.9229,30.9229,30.92,30.92,284,0.0,1.0
2025-06-26,31.3633,31.3633,31.3633,31.3633,74,31.3633,31.3633,31.3633,31.3633,74,0.0,1.0
2025-06-27,31.4333,31.4333,31.4333,31.4333,125,31.4333,31.4333,31.4333,31.4333,125,0.0,1.0
2025-06-30,31.3376,31.3376,31.3376,31.3376,98,31.3376,31.3376,31.3376,31.3376,98,0.0,1.0
2025-07-01,31.9756,31.9756,31.9756,31.9756,350,31.9756,31.9756,31.9756,31.9756,350,0.0,1.0
2025-07-02,32.477,32.477,31.99,31.99,976,32.477,32.477,31.99,31.99,976,0.0,1.0
2025-07-03,32.6709,32.6709,32.45,32.45,424,32.6709,32.6709,32.45,32.45,424,0.0,1.0
2025-07-07,32.2132,32.2132,32.2132,32.2132,56,32.2132,32.2132,32.2132,32.2132,56,0.0,1.0
2025-07-08,32.5439,32.5439,32.5439,32.5439,109,32.5439,32.5439,32.5439,32.5439,109,0.0,1.0
2025-07-09,32.6624,32.6624,32.6624,32.6624,7,32.6624,32.6624,32.6624,32.6624,7,0.0,1.0
2025-07-10,33.0458,33.0458,33.0458,33.0458,81,33.0458,33.0458,33.0458,33.0458,81,0.0,1.0
2025-07-11,32.6952,32.8,32.6952,32.8,555,32.6952,32.8,32.6952,32.8,555,0.0,1.0
2025-07-14,32.7316,32.7316,32.7316,32.7316,141,32.7316,32.7316,32.7316,32.7316,141,0.0,1.0
2025-07-15,31.9618,32.53,31.9618,32.53,555,31.9618,32.53,31.9618,32.53,555,0.0,1.0
2025-07-16,32.0064,32.0064,32.0064,32.0064,86,32.0064,32.0064,32.0064,32.0064,86,0.0,1.0
2025-07-17,32.3353,32.3353,32.3353,32.3353,44,32.3353,32.3353,32.3353,32.3353,44,0.0,1.0
2025-07-18,32.0731,32.0731,32.0731,32.0731,150,32.0731,32.0731,32.0731,32.0731,150,0.0,1.0
2025-07-21,32.0056,32.0056,31.97,31.97,314,32.0056,32.0056,31.97,31.97,314,0.0,1.0
2025-07-22,32.549,32.549,32.35,32.35,2174,32.549,32.549,32.35,32.35,2174,0.0,1.0
2025-07-23,32.9417,32.9417,32.9417,32.9417,398,32.9417,32.9417,32.9417,32.9417,398,0.0,1.0
2025-07-24,32.2962,32.2962,32.2962,32.2962,175,32.2962,32.2962,32.2962,32.2962,175,0.0,1.0
2025-07-25,32.3541,32.3541,32.241,32.31,6597,32.3541,32.3541,32.241,32.31,6597,0.0,1.0
2025-07-28,32.3351,32.3351,32.25,32.25,739,32.3351,32.3351,32.25,32.25,739,0.0,1.0
2025-07-29,32.1917,32.1917,32.1917,32.1917,47,32.1917,32.1917,32.1917,32.1917,47,0.0,1.0
2025-07-30,31.6916,32.2399,31.6916,32.2399,531,31.6916,32.2399,31.6916,32.2399,531,0.0,1.0
2025-07-31,31.3866,31.3866,31.3866,31.3866,86,31.3866,31.3866,31.3866,31.3866,86,0.0,1.0
2025-08-01,30.7691,30.83,30.72,30.72,470,30.7691,30.83,30.72,30.72,470,0.0,1.0
2025-08-04,31.337,31.3446,31.28,31.3446,637,31.337,31.3446,31.28,31.3446,637,0.0,1.0
2025-08-05,31.6699,31.6699,31.39,31.39,541,31.6699,31.6699,31.39,31.39,541,0.0,1.0
2025-08-06,31.6084,31.69,31.6084,31.68,1029,31.6084,31.69,31.6084,31.68,1029,0.0,1.0
2025-08-07,31.4653,31.4653,31.4653,31.4653,72,31.4653,31.4653,31.4653,31.4653,72,0.0,1.0
2025-08-08,31.5963,31.5963,31.5,31.5,462,31.5963,31.5963,31.5,31.5,462,0.0,1.0
2025-08-11,31.5456,31.5456,31.39,31.4709,3972,31.5456,31.5456,31.39,31.4709,3972,0.0,1.0
2025-08-12,32.6541,32.6541,32.6541,32.6541,327,32.6541,32.6541,32.6541,32.6541,327,0.0,1.0
2025-08-13,33.4646,33.4646,33.22,33.22,250,33.4646,33.4646,33.22,33.22,250,0.0,1.0
2025-08-14,33.1037,33.31,33.02,33.31,2549,33.1037,33.31,33.02,33.31,2549,0.0,1.0
2025-08-15,32.7829,32.7829,32.7829,32.7829,131,32.7829,32.7829,32.7829,32.7829,131,0.0,1.0
2025-08-18,32.8237,32.8237,32.8237,32.8237,89,32.8237,32.8237,32.8237,32.8237,89,0.0,1.0
2025-08-19,32.8535,32.878,32.8535,32.878,441,32.8535,32.878,32.8535,32.878,441,0.0,1.0
2025-08-20,32.7146,32.7435,32.7146,32.7435,1646,32.7146,32.7435,32.7146,32.7435,1646,0.0,1.0
2025-08-21,32.6419,32.71,32.6,32.665,2016,32.6419,32.71,32.6,32.665,2016,0.0,1.0
2025-08-22,34.0813,34.0813,34.0813,34.0813,96,34.0813,34.0813,34.0813,34.0813,96,0.0,1.0
2025-08-25,33.8946,33.8946,33.8946,33.8946,27,33.8946,33.8946,33.8946,33.8946,27,0.0,1.0
2025-08-26,33.8816,33.8816,33.8,33.8,822,33.8816,33.8816,33.8,33.8,822,0.0,1.0
2025-08-27,34.2065,34.2065,33.98,33.98,1207,34.2065,34.2065,33.98,33.98,1207,0.0,1.0
2025-08-28,34.121,34.121,34.121,34.121,64,34.121,34.121,34.121,34.121,64,0.0,1.0
2025-08-29,34.0604,34.0604,34.05,34.05,218,34.0604,34.0604,34.05,34.05,218,0.0,1.0
2025-09-02,33.8881,33.8881,33.8881,33.8881,96,33.8881,33.8881,33.8881,33.8881,96,0.0,1.0
2025-09-03,33.7715,33.8,33.72,33.8,607,33.7715,33.8,33.72,33.8,607,0.0,1.0
2025-09-04,34.2926,34.2926,34.2926,34.2926,41,34.2926,34.2926,34.2926,34.2926,41,0.0,1.0
2025-09-05,34.3855,34.3855,34.3855,34.3855,36,34.3855,34.3855,34.3855,34.3855,36,0.0,1.0
2025-09-08,34.3194,34.3299,34.19,34.19,1144,34.3194,34.3299,34.19,34.19,1144,0.0,1.0
2025-09-09,34.0409,34.0409,34.0409,34.0409,200,34.0409,34.0409,34.0409,34.0409,200,0.0,1.0
2025-09-10,33.9483,33.9483,33.9483,33.9483,124,33.9483,33.9483,33.9483,33.9483,124,0.0,1.0
2025-09-11,34.585,34.585,33.84,33.84,1788,34.585,34.585,33.84,33.84,1788,0.0,1.0
2025-09-12,34.1714,34.1714,34.1714,34.1714,99,34.1714,34.1714,34.1714,34.1714,99,0.0,1.0
2025-09-15,34.1982,34.1982,34.1982,34.1982,99,34.1982,34.1982,34.1982,34.1982,99,0.0,1.0
2025-09-16,34.2177,34.2177,34.2177,34.2177,74,34.2177,34.2177,34.2177,34.2177,74,0.0,1.0
2025-09-17,34.1683,34.1683,34.1683,34.1683,299,34.1683,34.1683,34.1683,34.1683,299,0.0,1.0
2025-09-18,34.8234,34.8234,34.8234,34.8234,63,34.8234,34.8234,34.8234,34.8234,63,0.0,1.0
2025-09-19,34.2725,34.65,33.95,34.65,7197,34.2725,34.65,33.95,34.65,7197,0.0,1.0
2025-09-22,34.2791,34.2791,33.7,34.06,7584,34.2791,34.2791,33.7,34.06,7584,0.0,1.0
2025-09-23,34.256,34.62,34.22,34.62,739,34.256,34.62,34.22,34.62,739,0.0,1.0
2025-09-24,34.228,34.228,34.228,34.228,131,34.228,34.228,34.228,34.228,131,0.0,1.0
2025-09-25,33.9258,33.9258,33.82,33.91,545,33.9258,33.9258,33.82,33.91,545,0.0,1.0
2025-09-26,34.2149,34.2149,34.2149,34.2149,6,34.2149,34.2149,34.2149,34.2149,6,0.0,1.0
2025-09-29,33.9966,33.9966,33.9966,33.9966,51,33.9966,33.9966,33.9966,33.9966,51,0.0,1.0
2025-09-30,33.9599,33.9599,33.9599,33.9599,39,33.9599,33.9599,33.9599,33.9599,39,0.0,1.0
2025-10-01,33.954,33.954,33.954,33.954,26,33.954,33.954,33.954,33.954,26,0.0,1.0
2025-10-02,34.0097,34.0097,33.91,33.91,363,34.0097,34.0097,33.91,33.91,363,0.0,1.0
2025-10-03,34.3053,34.5195,34.3053,34.5195,334,34.3053,34.5195,34.3053,34.5195,334,0.0,1.0
2025-10-06,34.1414,34.1414,34.1414,34.1414,175,34.1414,34.1414,34.1414,34.1414,175,0.0,1.0
2025-10-07,33.71,33.71,33.6775,33.6775,343,33.71,33.71,33.6775,33.6775,343,0.0,1.0
2025-10-08,33.8548,33.865,33.79,33.865,411,33.8548,33.865,33.79,33.865,411,0.0,1.0
2025-10-09,33.4078,33.44,33.4078,33.44,162,33.4078,33.44,33.4078,33.44,162,0.0,1.0
2025-10-10,32.3263,33.51,32.3263,33.51,625,32.3263,33.51,32.3263,33.51,625,0.0,1.0
2025-10-13,32.9397,32.9397,32.9397,32.9397,7,32.9397,32.9397,32.9397,32.9397,7,0.0,1.0
2025-10-14,33.5456,33.5456,33.5456,33.5456,5,33.5456,33.5456,33.5456,33.5456,5,0.0,1.0
2025-10-15,33.5117,33.58,33.4201,33.58,1911,33.5117,33.58,33.4201,33.58,1911,0.0,1.0
2025-10-16,32.9278,33.1,32.9278,33.1,573,32.9278,33.1,32.9278,33.1,573,0.0,1.0
2025-10-17,33.0096,33.0096,33.0096,33.0096,66,33.0096,33.0096,33.0096,33.0096,66,0.0,1.0
2025-10-20,33.473,33.473,33.28,33.28,597,33.473,33.473,33.28,33.28,597,0.0,1.0
2025-10-21,33.657,33.72,33.56,33.56,830,33.657,33.72,33.56,33.56,830,0.0,1.0
2025-10-22,33.5368,33.5368,33.4,33.4,245,33.5368,33.5368,33.4,33.4,245,0.0,1.0
2025-10-23,33.9074,33.9074,33.9,33.9,1006,33.9074,33.9074,33.9,33.9,1006,0.0,1.0
2025-10-24,34.2034,34.2034,34.16,34.16,111,34.2034,34.2034,34.16,34.16,111,0.0,1.0
2025-10-27,34.13,34.13,34.13,34.13,20,34.13,34.13,34.13,34.13,20,0.0,1.0
2025-10-28,33.9467,34.03,33.9467,33.95,222,33.9467,34.03,33.9467,33.95,222,0.0,1.0
2025-10-29,33.4288,33.94,33.4288,33.84,335,33.4288,33.94,33.4288,33.84,335,0.0,1.0
2025-10-30,33.1917,33.1917,33.1917,33.1917,38,33.1917,33.1917,33.1917,33.1917,38,0.0,1.0
2025-10-31,33.2953,33.2953,33.2953,33.2953,128,33.2953,33.2953,33.2953,33.2953,128,0.0,1.0
2025-11-03,33.3731,33.3731,33.3731,33.3731,48,33.3731,33.3731,33.3731,33.3731,48,0.0,1.0
2025-11-04,33.0681,33.21,33.0681,33.1435,494,33.0681,33.21,33.0681,33.1435,494,0.0,1.0
2025-11-05,33.4792,33.4792,33.4792,33.4792,306,33.4792,33.4792,33.4792,33.4792,306,0.0,1.0
2025-11-06,33.0656,33.17,33.0656,33.17,254,33.0656,33.17,33.0656,33.17,254,0.0,1.0
2025-11-07,33.2479,33.2479,32.97,33.0,896,33.2479,33.2479,32.97,33.0,896,0.0,1.0
2025-11-10,33.5024,33.5846,33.5024,33.5846,358,33.5024,33.5846,33.5024,33.5846,358,0.0,1.0
2025-11-11,33.6167,33.6167,33.6167,33.6167,3,33.6167,33.6167,33.6167,33.6167,3,0.0,1.0
2025-11-12,33.5603,33.5603,33.5603,33.5603,5,33.5603,33.5603,33.5603,33.5603,5,0.0,1.0
2025-11-13,33.0096,33.0096,33.0096,33.0096,106,33.0096,33.0096,33.0096,33.0096,106,0.0,1.0
2025-11-14,33.0055,33.0055,33.0055,33.0055,99,33.0055,33.0055,33.0055,33.0055,99,0.0,1.0
2025-11-17,32.2686,32.74,32.2686,32.74,745,32.2686,32.74,32.2686,32.74,745,0.0,1.0
2025-11-18,32.4113,32.4113,32.28,32.28,118,32.4113,32.4113,32.28,32.28,118,0.0,1.0
2025-11-19,32.3044,32.3044,32.3044,32.3044,203,32.3044,32.3044,32.3044,32.3044,203,0.0,1.0
2025-11-20,31.9188,31.9188,31.9188,31.9188,23,31.9188,31.9188,31.9188,31.9188,23,0.0,1.0
2025-11-21,32.9256,32.9256,32.9256,32.9256,46,32.9256,32.9256,32.9256,32.9256,46,0.0,1.0
2025-11-24,33.16,33.16,33.16,33.16,142,33.16,33.16,33.16,33.16,142,0.0,1.0
2025-11-25,34.0397,34.0397,34.0397,34.0397,20,34.0397,34.0397,34.0397,34.0397,20,0.0,1.0
2025-11-26,34.2474,34.2474,34.2474,34.2474,22,34.2474,34.2474,34.2474,34.2474,22,0.0,1.0