date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-01,25.1865,25.21,25.135,25.14,219111,25.1865,25.21,25.135,25.14,219111,0.0,1.0
2024-02-02,25.3524,25.38,25.3,25.35,633739,25.3524,25.38,25.3,25.35,633739,0.0,1.0
2024-02-05,25.3042,25.3384,25.2245,25.2826,1773,25.3042,25.3384,25.2245,25.2826,1773,0.0,1.0
2024-02-06,25.35,25.35,25.2764,25.2866,4126,25.35,25.35,25.2764,25.2866,4126,0.0,1.0
2024-02-07,25.4353,25.47,25.41,25.44,4117,25.4353,25.47,25.41,25.44,4117,0.0,1.0
2024-02-08,25.47,25.47,25.4163,25.4163,3390,25.47,25.47,25.4163,25.4163,3390,0.0,1.0
2024-02-09,25.5153,25.55,25.48,25.4866,6371,25.5153,25.55,25.48,25.4866,6371,0.0,1.0
2024-02-12,25.5109,25.5642,25.5109,25.55,4062,25.5109,25.5642,25.5109,25.55,4062,0.0,1.0
2024-02-13,25.3297,25.4,25.255,25.39,2946,25.3297,25.4,25.255,25.39,2946,0.0,1.0
2024-02-14,25.462,25.4699,25.3508,25.4699,3838,25.462,25.4699,25.3508,25.4699,3838,0.0,1.0
2024-02-15,25.535,25.56,25.49,25.53,7030,25.535,25.56,25.49,25.53,7030,0.0,1.0
2024-02-16,25.4948,25.57,25.4948,25.53,1902,25.4948,25.57,25.4948,25.53,1902,0.0,1.0
2024-02-20,25.4021,25.44,25.3915,25.4148,5182,25.4021,25.44,25.3915,25.4148,5182,0.0,1.0
2024-02-21,25.4002,25.41,25.3463,25.3785,3624,25.4002,25.41,25.3463,25.3785,3624,0.0,1.0
2024-02-22,25.685,25.685,25.65,25.65,1651,25.685,25.685,25.65,25.65,1651,0.0,1.0
2024-02-23,25.7063,25.73,25.6974,25.72,2509,25.7063,25.73,25.6974,25.72,2509,0.0,1.0
2024-02-26,25.6644,25.72,25.66,25.72,2030,25.6644,25.72,25.66,25.72,2030,0.0,1.0
2024-02-27,25.685,25.685,25.63,25.6623,5036,25.685,25.685,25.63,25.6623,5036,0.0,1.0
2024-02-28,25.656,25.69,25.6301,25.66,1785,25.656,25.69,25.6301,25.66,1785,0.0,1.0
2024-02-29,25.7359,25.7399,25.695,25.695,1410,25.7359,25.7399,25.695,25.695,1410,0.0,1.0
2024-03-01,25.82,25.8491,25.75,25.8,1824,25.82,25.8491,25.75,25.8,1824,0.0,1.0
2024-03-04,25.8101,25.8799,25.8069,25.8069,1340,25.8101,25.8799,25.8069,25.8069,1340,0.0,1.0
2024-03-05,25.6868,25.73,25.65,25.73,10108,25.6868,25.73,25.65,25.73,10108,0.0,1.0
2024-03-06,25.755,25.8081,25.73,25.8,3242,25.755,25.8081,25.73,25.8,3242,0.0,1.0
2024-03-07,25.8664,25.88,25.84,25.86,2662,25.8664,25.88,25.84,25.86,2662,0.0,1.0
2024-03-08,25.8109,25.93,25.81,25.88,1824,25.8109,25.93,25.81,25.88,1824,0.0,1.0
2024-03-11,25.785,25.8,25.74,25.76,1438,25.785,25.8,25.74,25.76,1438,0.0,1.0
2024-03-12,25.9247,25.94,25.8783,25.8979,3883,25.9247,25.94,25.8783,25.8979,3883,0.0,1.0
2024-03-13,25.905,25.9499,25.88,25.915,2467,25.905,25.9499,25.88,25.915,2467,0.0,1.0
2024-03-14,25.863,25.91,25.86,25.91,2684,25.863,25.91,25.86,25.91,2684,0.0,1.0
2024-03-15,25.82,25.8284,25.8,25.8065,1872,25.82,25.8284,25.8,25.8065,1872,0.0,1.0
2024-03-18,25.885,25.96,25.885,25.96,1795,25.885,25.96,25.885,25.96,1795,0.0,1.0
2024-03-19,25.955,25.955,25.84,25.84,3059,25.955,25.955,25.84,25.84,3059,0.0,1.0
2024-03-20,26.0353,26.05,25.942,25.9535,2937,26.0353,26.05,25.942,25.9535,2937,0.0,1.0
2024-03-21,26.0849,26.1299,26.05,26.1299,2335,26.0849,26.1299,26.05,26.1299,2335,0.0,1.0
2024-03-22,26.0945,26.1,26.0674,26.0674,1882,26.0945,26.1,26.0674,26.0674,1882,0.0,1.0
2024-03-25,26.055,26.1,26.055,26.0999,1436,26.055,26.1,26.055,26.0999,1436,0.0,1.0
2024-03-26,26.0518,26.1,26.0518,26.1,2349,26.0518,26.1,26.0518,26.1,2349,0.0,1.0
2024-03-27,26.1152,26.14,26.06,26.075,2946,26.1152,26.14,26.06,26.075,2946,0.0,1.0
2024-03-28,26.1499,26.16,26.11,26.12,513473,26.1499,26.16,26.11,26.12,513473,0.0,1.0
2024-04-01,26.125,26.15,26.1,26.12,6433,26.125,26.15,26.1,26.12,6433,0.0,1.0
2024-04-02,26.06,26.06,26.0001,26.06,2397,26.06,26.06,26.0001,26.06,2397,0.0,1.0
2024-04-03,26.0727,26.12,26.06,26.095,4430,26.0727,26.12,26.06,26.095,4430,0.0,1.0
2024-04-04,25.9402,25.975,25.9402,25.975,445,25.9402,25.975,25.9402,25.975,445,0.0,1.0
2024-04-05,26.0599,26.075,26.01,26.05,1284,26.0599,26.075,26.01,26.05,1284,0.0,1.0
2024-04-08,26.0656,26.09,26.0656,26.09,527,26.0656,26.09,26.0656,26.09,527,0.0,1.0
2024-04-09,26.0684,26.0684,26.0684,26.0684,194,26.0684,26.0684,26.0684,26.0684,194,0.0,1.0
2024-04-10,25.9949,25.9949,25.99,25.99,553,25.9949,25.9949,25.99,25.99,553,0.0,1.0
2024-04-11,26.0746,26.0746,25.98,25.98,1250,26.0746,26.0746,25.98,25.98,1250,0.0,1.0
2024-04-12,25.8952,25.9,25.8952,25.9,452,25.8952,25.9,25.8952,25.9,452,0.0,1.0
2024-04-15,25.7645,25.81,25.7474,25.81,886,25.7645,25.81,25.7474,25.81,886,0.0,1.0
2024-04-16,25.7435,25.79,25.72,25.72,768,25.7435,25.79,25.72,25.72,768,0.0,1.0
2024-04-17,25.667,25.7799,25.667,25.72,1013,25.667,25.7799,25.667,25.72,1013,0.0,1.0
2024-04-18,25.615,25.72,25.615,25.72,904,25.615,25.72,25.615,25.72,904,0.0,1.0
2024-04-19,25.4829,25.5799,25.4758,25.53,830,25.4829,25.5799,25.4758,25.53,830,0.0,1.0
2024-04-22,25.6139,25.63,25.6139,25.63,239,25.6139,25.63,25.6139,25.63,239,0.0,1.0
2024-04-23,25.8081,25.83,25.76,25.76,1208,25.8081,25.83,25.76,25.76,1208,0.0,1.0
2024-04-24,25.8349,25.8599,25.7801,25.82,690,25.8349,25.8599,25.7801,25.82,690,0.0,1.0
2024-04-25,25.7451,25.7451,25.6023,25.6023,791,25.7451,25.7451,25.6023,25.6023,791,0.0,1.0
2024-04-26,25.9249,25.9249,25.9,25.9,2566,25.9249,25.9249,25.9,25.9,2566,0.0,1.0
2024-04-29,25.9652,25.9652,25.91,25.95,2699,25.9652,25.9652,25.91,25.95,2699,0.0,1.0
2024-04-30,25.7582,25.95,25.7582,25.95,819,25.7582,25.95,25.7582,25.95,819,0.0,1.0
2024-05-01,25.6926,25.6926,25.66,25.67,461,25.6926,25.6926,25.66,25.67,461,0.0,1.0
2024-05-02,25.7967,25.7967,25.6856,25.6856,313,25.7967,25.7967,25.6856,25.6856,313,0.0,1.0
2024-05-03,26.0349,26.04,26.0349,26.04,397,26.0349,26.04,26.0349,26.04,397,0.0,1.0
2024-05-06,26.165,26.165,26.09,26.09,449,26.165,26.165,26.09,26.09,449,0.0,1.0
2024-05-07,26.2106,26.2106,26.21,26.21,703,26.2106,26.2106,26.21,26.21,703,0.0,1.0
2024-05-08,26.225,26.225,26.225,26.225,213,26.225,26.225,26.225,26.225,213,0.0,1.0
2024-05-09,26.2857,26.2857,26.22,26.22,972,26.2857,26.2857,26.22,26.22,972,0.0,1.0
2024-05-10,26.333,26.333,26.32,26.32,448,26.333,26.333,26.32,26.32,448,0.0,1.0
2024-05-13,26.3207,26.3207,26.3207,26.3207,90,26.3207,26.3207,26.3207,26.3207,90,0.0,1.0
2024-05-14,26.3898,26.3899,26.3567,26.37,573,26.3898,26.3899,26.3567,26.37,573,0.0,1.0
2024-05-15,26.46,26.53,26.4301,26.4301,1155,26.46,26.53,26.4301,26.4301,1155,0.0,1.0
2024-05-16,26.5044,26.5106,26.49,26.5106,838,26.5044,26.5106,26.49,26.5106,838,0.0,1.0
2024-05-17,26.5151,26.5151,26.5129,26.5129,1054,26.5151,26.5151,26.5129,26.5129,1054,0.0,1.0
2024-05-20,26.5301,26.56,26.5187,26.5305,2135,26.5301,26.56,26.5187,26.5305,2135,0.0,1.0
2024-05-21,26.555,26.555,26.52,26.55,1097,26.555,26.555,26.52,26.55,1097,0.0,1.0
2024-05-22,26.53,26.57,26.53,26.57,376,26.53,26.57,26.53,26.57,376,0.0,1.0
2024-05-23,26.495,26.56,26.495,26.5527,1163,26.495,26.56,26.495,26.5527,1163,0.0,1.0
2024-05-24,26.57,26.57,26.52,26.52,251,26.57,26.57,26.52,26.52,251,0.0,1.0
2024-05-28,26.5655,26.5655,26.53,26.53,548,26.5655,26.5655,26.53,26.53,548,0.0,1.0
2024-05-29,26.5149,26.53,26.51,26.51,791,26.5149,26.53,26.51,26.51,791,0.0,1.0
2024-05-30,26.4649,26.51,26.4649,26.51,362,26.4649,26.51,26.4649,26.51,362,0.0,1.0
2024-05-31,26.5458,26.5458,26.3501,26.43,816,26.5458,26.5458,26.3501,26.43,816,0.0,1.0
2024-06-03,26.5555,26.56,26.5555,26.56,205,26.5555,26.56,26.5555,26.56,205,0.0,1.0
2024-06-04,26.5849,26.5849,26.51,26.57,903,26.5849,26.5849,26.51,26.57,903,0.0,1.0
2024-06-05,26.66,26.66,26.66,26.66,273,26.66,26.66,26.66,26.66,273,0.0,1.0
2024-06-06,26.674,26.6999,26.63,26.65,174659,26.674,26.6999,26.63,26.65,174659,0.0,1.0
2024-06-07,26.6949,26.6949,26.6949,26.6949,42,26.6949,26.6949,26.6949,26.6949,42,0.0,1.0
2024-06-10,26.705,26.705,26.705,26.705,89,26.705,26.705,26.705,26.705,89,0.0,1.0
2024-06-11,26.714,26.714,26.714,26.714,69,26.714,26.714,26.714,26.714,69,0.0,1.0
2024-06-12,26.7472,26.7578,26.65,26.7578,5158,26.7472,26.7578,26.65,26.7578,5158,0.0,1.0
2024-06-13,26.7547,26.7994,26.75,26.78,4783,26.7547,26.7994,26.75,26.78,4783,0.0,1.0
2024-06-14,26.7649,26.7649,26.7649,26.7649,28,26.7649,26.7649,26.7649,26.7649,28,0.0,1.0
2024-06-17,26.7749,26.7749,26.7749,26.7749,1,26.7749,26.7749,26.7749,26.7749,1,0.0,1.0
2024-06-18,26.7899,26.7899,26.7899,26.7899,145,26.7899,26.7899,26.7899,26.7899,145,0.0,1.0
2024-06-20,26.7949,26.7949,26.7949,26.7949,60,26.7949,26.7949,26.7949,26.7949,60,0.0,1.0
2024-06-21,26.81,26.81,26.81,26.81,46,26.81,26.81,26.81,26.81,46,0.0,1.0
2024-06-24,26.8062,26.8062,26.8062,26.8062,187,26.8062,26.8062,26.8062,26.8062,187,0.0,1.0
2024-06-25,26.8176,26.8176,26.8176,26.8176,1,26.8176,26.8176,26.8176,26.8176,1,0.0,1.0
2024-06-26,26.8154,26.84,26.8154,26.8309,5414,26.8154,26.84,26.8154,26.8309,5414,0.0,1.0
2024-06-27,26.8401,26.8401,26.82,26.82,3500,26.8401,26.8401,26.82,26.82,3500,0.0,1.0
2024-06-28,26.8501,26.8688,26.83,26.85,8672,26.8501,26.8688,26.83,26.85,8672,0.0,1.0
2024-07-01,26.8848,26.9089,26.83,26.83,19497,26.8848,26.9089,26.83,26.83,19497,0.0,1.0
2024-07-02,26.9561,26.9698,26.8641,26.8641,11661,26.9561,26.9698,26.8641,26.8641,11661,0.0,1.0
2024-07-03,27.0289,27.05,27.0289,27.05,207,27.0289,27.05,27.0289,27.05,207,0.0,1.0
2024-07-05,27.16,27.24,27.0615,27.08,5248,27.16,27.24,27.0615,27.08,5248,0.0,1.0
2024-07-08,27.15,27.16,27.1105,27.1358,4821,27.15,27.16,27.1105,27.1358,4821,0.0,1.0
2024-07-09,27.1248,27.19,27.11,27.1471,2459,27.1248,27.19,27.11,27.1471,2459,0.0,1.0
2024-07-10,27.2681,27.2681,27.1712,27.2,1375,27.2681,27.2681,27.1712,27.2,1375,0.0,1.0
2024-07-11,27.165,27.1999,27.16,27.19,1058,27.165,27.1999,27.16,27.19,1058,0.0,1.0
2024-07-12,27.239,27.3,27.239,27.3,1001,27.239,27.3,27.239,27.3,1001,0.0,1.0
2024-07-15,27.266,27.266,27.266,27.266,0,27.266,27.266,27.266,27.266,0,0.0,1.0
2024-07-16,27.35,27.35,27.315,27.315,192,27.35,27.35,27.315,27.315,192,0.0,1.0
2024-07-17,27.1848,27.1848,27.1848,27.1848,192,27.1848,27.1848,27.1848,27.1848,192,0.0,1.0
2024-07-18,27.0901,27.16,27.0901,27.16,672,27.0901,27.16,27.0901,27.16,672,0.0,1.0
2024-07-19,27.0025,27.025,27.0025,27.025,244,27.0025,27.025,27.0025,27.025,244,0.0,1.0
2024-07-22,27.1554,27.1554,27.1554,27.1554,35,27.1554,27.1554,27.1554,27.1554,35,0.0,1.0
2024-07-23,27.1206,27.1206,27.1206,27.1206,35,27.1206,27.1206,27.1206,27.1206,35,0.0,1.0
2024-07-24,26.7994,26.8699,26.7994,26.8699,337,26.7994,26.8699,26.7994,26.8699,337,0.0,1.0
2024-07-25,26.7541,26.83,26.7541,26.79,3417,26.7541,26.83,26.7541,26.79,3417,0.0,1.0
2024-07-26,26.8729,26.8729,26.8729,26.8729,18,26.8729,26.8729,26.8729,26.8729,18,0.0,1.0
2024-07-29,26.9043,26.9043,26.9043,26.9043,3,26.9043,26.9043,26.9043,26.9043,3,0.0,1.0
2024-07-30,26.8518,26.8518,26.8518,26.8518,3,26.8518,26.8518,26.8518,26.8518,3,0.0,1.0
2024-07-31,27.0631,27.1599,27.0631,27.0817,6462,27.0631,27.1599,27.0631,27.0817,6462,0.0,1.0
2024-08-01,26.8605,26.88,26.81,26.87,8647,26.8605,26.88,26.81,26.87,8647,0.0,1.0
2024-08-02,26.6808,26.6808,26.62,26.65,1738,26.6808,26.6808,26.62,26.65,1738,0.0,1.0
2024-08-05,26.4291,26.54,26.33,26.54,11430,26.4291,26.54,26.33,26.54,11430,0.0,1.0
2024-08-06,26.4599,26.61,26.4599,26.57,60344,26.4599,26.61,26.4599,26.57,60344,0.0,1.0
2024-08-07,26.3472,26.62,26.3472,26.62,6795,26.3472,26.62,26.3472,26.62,6795,0.0,1.0
2024-08-08,26.6052,26.6052,26.5449,26.56,2752,26.6052,26.6052,26.5449,26.56,2752,0.0,1.0
2024-08-09,26.6427,26.67,26.62,26.65,7019,26.6427,26.67,26.62,26.65,7019,0.0,1.0
2024-08-12,26.6323,26.64,26.6106,26.6106,555,26.6323,26.64,26.6106,26.6106,555,0.0,1.0
2024-08-13,26.8662,26.87,26.83,26.83,2024,26.8662,26.87,26.83,26.83,2024,0.0,1.0
2024-08-14,26.9315,26.9315,26.8599,26.8599,239,26.9315,26.9315,26.8599,26.8599,239,0.0,1.0
2024-08-15,27.1455,27.18,27.14,27.14,4783,27.1455,27.18,27.14,27.14,4783,0.0,1.0
2024-08-16,27.2006,27.24,27.12,27.12,1251,27.2006,27.24,27.12,27.12,1251,0.0,1.0
2024-08-19,27.3352,27.3352,27.3352,27.3352,34,27.3352,27.3352,27.3352,27.3352,34,0.0,1.0
2024-08-20,27.335,27.335,27.32,27.32,288,27.335,27.335,27.32,27.32,288,0.0,1.0
2024-08-21,27.4057,27.47,27.34,27.34,1569,27.4057,27.47,27.34,27.34,1569,0.0,1.0
2024-08-22,27.2634,27.4399,27.2634,27.4399,1011,27.2634,27.4399,27.2634,27.4399,1011,0.0,1.0
2024-08-23,27.4471,27.47,27.39,27.442,3043,27.4471,27.47,27.39,27.442,3043,0.0,1.0
2024-08-26,27.4002,27.46,27.4002,27.4424,1320,27.4002,27.46,27.4002,27.4424,1320,0.0,1.0
2024-08-27,27.435,27.45,27.4299,27.4299,640,27.435,27.45,27.4299,27.4299,640,0.0,1.0
2024-08-28,27.3716,27.3716,27.3401,27.3401,504,27.3716,27.3716,27.3401,27.3401,504,0.0,1.0
2024-08-29,27.3611,27.48,27.3611,27.48,588,27.3611,27.48,27.3611,27.48,588,0.0,1.0
2024-08-30,27.5155,27.5155,27.39,27.39,734,27.5155,27.5155,27.39,27.39,734,0.0,1.0
2024-09-03,27.25,27.25,27.2,27.23,522,27.25,27.25,27.2,27.23,522,0.0,1.0
2024-09-04,27.2064,27.2064,27.2064,27.2064,168,27.2064,27.2064,27.2064,27.2064,168,0.0,1.0
2024-09-05,27.1236,27.18,27.1236,27.18,2141,27.1236,27.18,27.1236,27.18,2141,0.0,1.0
2024-09-06,26.8822,26.9951,26.8822,26.9951,260,26.8822,26.9951,26.8822,26.9951,260,0.0,1.0
2024-09-09,27.027,27.027,27.0,27.0,284,27.027,27.027,27.0,27.0,284,0.0,1.0
2024-09-10,27.1051,27.11,27.0967,27.11,441,27.1051,27.11,27.0967,27.11,441,0.0,1.0
2024-09-11,27.2531,27.2531,27.0466,27.0466,609,27.2531,27.2531,27.0466,27.0466,609,0.0,1.0
2024-09-12,27.3652,27.3652,27.23,27.23,244,27.3652,27.3652,27.23,27.23,244,0.0,1.0
2024-09-13,27.4722,27.4722,27.4722,27.4722,65,27.4722,27.4722,27.4722,27.4722,65,0.0,1.0
2024-09-16,27.5098,27.5098,27.4688,27.5,529,27.5098,27.5098,27.4688,27.5,529,0.0,1.0
2024-09-17,27.5085,27.57,27.48,27.57,273,27.5085,27.57,27.48,27.57,273,0.0,1.0
2024-09-18,27.4837,27.53,27.4837,27.53,263,27.4837,27.53,27.4837,27.53,263,0.0,1.0
2024-09-19,27.7272,27.7272,27.7272,27.7272,725,27.7272,27.7272,27.7272,27.7272,725,0.0,1.0
2024-09-20,27.7036,27.7411,27.68,27.68,1196,27.7036,27.7411,27.68,27.68,1196,0.0,1.0
2024-09-23,27.7498,27.75,27.7498,27.75,349,27.7498,27.75,27.7498,27.75,349,0.0,1.0
2024-09-24,27.7758,27.8094,27.75,27.75,793,27.7758,27.8094,27.75,27.75,793,0.0,1.0
2024-09-25,27.755,27.79,27.755,27.77,1409,27.755,27.79,27.755,27.77,1409,0.0,1.0
2024-09-26,27.8055,27.84,27.7745,27.7745,1038,27.8055,27.84,27.7745,27.7745,1038,0.0,1.0
2024-09-27,27.8099,27.8099,27.8099,27.8099,35,27.8099,27.8099,27.8099,27.8099,35,0.0,1.0
2024-09-30,27.8612,27.8612,27.8612,27.8612,134,27.8612,27.8612,27.8612,27.8612,134,0.0,1.0
2024-10-01,27.7526,27.77,27.75,27.75,2223,27.7526,27.77,27.75,27.75,2223,0.0,1.0
2024-10-02,27.7549,27.76,27.7157,27.7261,1211,27.7549,27.76,27.7157,27.7261,1211,0.0,1.0
2024-10-03,27.7206,27.74,27.7206,27.74,17272,27.7206,27.74,27.7206,27.74,17272,0.0,1.0
2024-10-04,27.8509,27.8509,27.78,27.78,297,27.8509,27.8509,27.78,27.78,297,0.0,1.0
2024-10-07,27.7293,27.81,27.7293,27.81,1383,27.7293,27.81,27.7293,27.81,1383,0.0,1.0
2024-10-08,27.8695,27.8695,27.8695,27.8695,1383,27.8695,27.8695,27.8695,27.8695,1383,0.0,1.0
2024-10-09,27.9596,27.9596,27.9596,27.9596,15,27.9596,27.9596,27.9596,27.9596,15,0.0,1.0
2024-10-10,27.924,27.93,27.924,27.93,700,27.924,27.93,27.924,27.93,700,0.0,1.0
2024-10-11,28.01,28.01,28.01,28.01,700,28.01,28.01,28.01,28.01,700,0.0,1.0
2024-10-14,28.1003,28.1003,28.1003,28.1003,0,28.1003,28.1003,28.1003,28.1003,0,0.0,1.0
2024-10-15,28.018,28.018,28.018,28.018,0,28.018,28.018,28.018,28.018,0,0.0,1.0
2024-10-16,28.075,28.075,28.075,28.075,5,28.075,28.075,28.075,28.075,5,0.0,1.0
2024-10-17,28.0948,28.0948,28.09,28.09,180,28.0948,28.0948,28.09,28.09,180,0.0,1.0
2024-10-18,28.1498,28.1498,28.1498,28.1498,5,28.1498,28.1498,28.1498,28.1498,5,0.0,1.0
2024-10-21,28.1208,28.1208,28.1208,28.1208,29,28.1208,28.1208,28.1208,28.1208,29,0.0,1.0
2024-10-22,28.1444,28.1444,28.1444,28.1444,29,28.1444,28.1444,28.1444,28.1444,29,0.0,1.0
2024-10-23,28.005,28.005,27.9814,27.9814,716,28.005,28.005,27.9814,27.9814,716,0.0,1.0
2024-10-24,28.0499,28.0499,28.01,28.01,214,28.0499,28.0499,28.01,28.01,214,0.0,1.0
2024-10-25,28.0599,28.0599,28.0599,28.0599,4,28.0599,28.0599,28.0599,28.0599,4,0.0,1.0
2024-10-28,28.1004,28.1004,28.1004,28.1004,0,28.1004,28.1004,28.1004,28.1004,0,0.0,1.0
2024-10-29,28.1147,28.44,28.1094,28.44,949,28.1147,28.44,28.1094,28.44,949,0.0,1.0
2024-10-30,28.0693,28.0693,28.0693,28.0693,74,28.0693,28.0693,28.0693,28.0693,74,0.0,1.0
2024-10-31,27.831,27.831,27.831,27.831,63,27.831,27.831,27.831,27.831,63,0.0,1.0
2024-11-01,27.858,27.858,27.858,27.858,147,27.858,27.858,27.858,27.858,147,0.0,1.0
2024-11-04,27.8106,27.8106,27.8106,27.8106,0,27.8106,27.8106,27.8106,27.8106,0,0.0,1.0
2024-11-05,28.0,28.0,27.9601,27.9601,500,28.0,28.0,27.9601,27.9601,500,0.0,1.0
2024-11-06,28.36,28.36,28.26,28.2715,7884,28.36,28.36,28.26,28.2715,7884,0.0,1.0
2024-11-07,28.4499,28.4499,28.4499,28.4499,29,28.4499,28.4499,28.4499,28.4499,29,0.0,1.0
2024-11-08,28.5049,28.5049,28.47,28.47,7076,28.5049,28.5049,28.47,28.47,7076,0.0,1.0
2024-11-11,28.5099,28.5099,28.5099,28.5099,0,28.5099,28.5099,28.5099,28.5099,0,0.0,1.0
2024-11-12,28.5049,28.5049,28.46,28.47,4058,28.5049,28.5049,28.46,28.47,4058,0.0,1.0
2024-11-13,28.5202,28.5202,28.5202,28.5202,7,28.5202,28.5202,28.5202,28.5202,7,0.0,1.0
2024-11-14,28.4799,28.4799,28.44,28.44,102,28.4799,28.4799,28.44,28.44,102,0.0,1.0
2024-11-15,28.3297,28.3297,28.3297,28.3297,1,28.3297,28.3297,28.3297,28.3297,1,0.0,1.0
2024-11-18,28.385,28.385,28.385,28.385,5,28.385,28.385,28.385,28.385,5,0.0,1.0
2024-11-19,28.424,28.424,28.3491,28.3491,597,28.424,28.424,28.3491,28.3491,597,0.0,1.0
2024-11-20,28.4151,28.4151,28.4151,28.4151,597,28.4151,28.4151,28.4151,28.4151,597,0.0,1.0
2024-11-21,28.495,28.495,28.495,28.495,132,28.495,28.495,28.495,28.495,132,0.0,1.0
2024-11-22,28.5654,28.5654,28.5654,28.5654,132,28.5654,28.5654,28.5654,28.5654,132,0.0,1.0
2024-11-25,28.6192,28.6192,28.6192,28.6192,0,28.6192,28.6192,28.6192,28.6192,0,0.0,1.0
2024-11-26,28.6799,28.6799,28.6799,28.6799,0,28.6799,28.6799,28.6799,28.6799,0,0.0,1.0
2024-11-27,28.66,28.66,28.66,28.66,5,28.66,28.66,28.66,28.66,5,0.0,1.0
2024-11-29,28.72,28.72,28.72,28.72,103,28.72,28.72,28.72,28.72,103,0.0,1.0
2024-12-02,28.7399,28.7399,28.6903,28.7,2740,28.7399,28.7399,28.6903,28.7,2740,0.0,1.0
2024-12-03,28.7581,28.7581,28.71,28.71,920,28.7581,28.7581,28.71,28.71,920,0.0,1.0
2024-12-04,28.7899,28.7899,28.7899,28.7899,920,28.7899,28.7899,28.7899,28.7899,920,0.0,1.0
2024-12-05,28.7899,28.8234,28.7566,28.81,1599,28.7899,28.8234,28.7566,28.81,1599,0.0,1.0
2024-12-06,28.8121,28.8121,28.8121,28.8121,22,28.8121,28.8121,28.8121,28.8121,22,0.0,1.0
2024-12-09,28.79,28.79,28.79,28.79,0,28.79,28.79,28.79,28.79,0,0.0,1.0
2024-12-10,28.78,28.81,28.75,28.81,2634,28.78,28.81,28.75,28.81,2634,0.0,1.0
2024-12-11,28.8299,28.8299,28.8299,28.8299,2634,28.8299,28.8299,28.8299,28.8299,2634,0.0,1.0
2024-12-12,28.8199,28.8199,28.79,28.79,500,28.8199,28.8199,28.79,28.79,500,0.0,1.0
2024-12-13,28.8312,28.8312,28.8312,28.8312,500,28.8312,28.8312,28.8312,28.8312,500,0.0,1.0
2024-12-16,28.8391,28.88,28.8391,28.8579,1835,28.8391,28.88,28.8391,28.8579,1835,0.0,1.0
2024-12-17,28.86,28.87,28.79,28.87,1540,28.86,28.87,28.79,28.87,1540,0.0,1.0
2024-12-18,28.5383,28.5383,28.5383,28.5383,77,28.5383,28.5383,28.5383,28.5383,77,0.0,1.0
2024-12-19,28.5275,28.59,28.5275,28.59,2620,28.5275,28.59,28.5275,28.59,2620,0.0,1.0
2024-12-20,28.6892,28.6892,28.6892,28.6892,1899188,28.6892,28.6892,28.6892,28.6892,1899188,0.0,1.0
2024-12-23,28.8,28.8,28.8,28.8,23,28.8,28.8,28.8,28.8,23,0.0,1.0
2024-12-24,28.8923,28.8923,28.8923,28.8923,23,28.8923,28.8923,28.8923,28.8923,23,0.0,1.0
2024-12-26,28.9096,28.9096,28.9096,28.9096,12,28.9096,28.9096,28.9096,28.9096,12,0.0,1.0
2024-12-27,28.8799,28.8799,28.8799,28.8799,26,28.8799,28.8799,28.8799,28.8799,26,0.0,1.0
2024-12-30,28.8142,28.8496,28.8142,28.8496,250,28.8142,28.8496,28.8142,28.8496,250,0.0,1.0
2024-12-31,28.7596,28.775,28.7596,28.76,1373,28.7596,28.775,28.7596,28.76,1373,0.0,1.0
2025-01-02,28.7594,28.83,28.74,28.83,2645,28.7594,28.83,28.74,28.83,2645,0.0,1.0
2025-01-03,28.9013,29.17,28.9,29.17,5162,28.9013,29.17,28.9,29.17,5162,0.0,1.0
2025-01-06,28.9649,29.0016,28.9649,28.984,779,28.9649,29.0016,28.9649,28.984,779,0.0,1.0
2025-01-07,28.8449,28.8449,28.8449,28.8449,1523,28.8449,28.8449,28.8449,28.8449,1523,0.0,1.0
2025-01-08,28.8601,28.8601,28.86,28.86,10292,28.8601,28.8601,28.86,28.86,10292,0.0,1.0
2025-01-10,28.6802,28.74,28.65,28.74,938,28.6802,28.74,28.65,28.74,938,0.0,1.0
2025-01-13,28.6995,28.6995,28.6995,28.6995,49,28.6995,28.6995,28.6995,28.6995,49,0.0,1.0
2025-01-14,28.7058,28.7058,28.7058,28.7058,49,28.7058,28.7058,28.7058,28.7058,49,0.0,1.0
2025-01-15,28.9594,28.9594,28.9594,28.9594,0,28.9594,28.9594,28.9594,28.9594,0,0.0,1.0
2025-01-16,28.9396,28.9396,28.9396,28.9396,73,28.9396,28.9396,28.9396,28.9396,73,0.0,1.0
2025-01-17,29.0503,29.0503,29.0503,29.0503,73,29.0503,29.0503,29.0503,29.0503,73,0.0,1.0
2025-01-21,29.16,29.16,29.16,29.16,72,29.16,29.16,29.16,29.16,72,0.0,1.0
2025-01-22,29.229,29.229,29.229,29.229,72,29.229,29.229,29.229,29.229,72,0.0,1.0
2025-01-23,29.2716,29.2716,29.2716,29.2716,3,29.2716,29.2716,29.2716,29.2716,3,0.0,1.0
2025-01-24,29.2602,29.2602,29.2602,29.2602,36,29.2602,29.2602,29.2602,29.2602,36,0.0,1.0
2025-01-27,29.0895,29.0895,29.0895,29.0895,7,29.0895,29.0895,29.0895,29.0895,7,0.0,1.0
2025-01-28,29.2111,29.2111,29.1798,29.1798,412,29.2111,29.2111,29.1798,29.1798,412,0.0,1.0
2025-01-29,29.1598,29.2,29.12,29.2,2616,29.1598,29.2,29.12,29.2,2616,0.0,1.0
2025-01-30,29.2109,29.2109,29.19,29.19,4102,29.2109,29.2109,29.19,29.19,4102,0.0,1.0
2025-01-31,29.1624,29.1624,29.1624,29.1624,23,29.1624,29.1624,29.1624,29.1624,23,0.0,1.0
2025-02-03,29.0898,29.0898,29.0898,29.0898,0,29.0898,29.0898,29.0898,29.0898,0,0.0,1.0
2025-02-04,29.1703,29.189,29.1703,29.189,862,29.1703,29.189,29.1703,29.189,862,0.0,1.0
2025-02-05,29.2079,29.2079,29.2079,29.2079,862,29.2079,29.2079,29.2079,29.2079,862,0.0,1.0
2025-02-06,29.2597,29.2597,29.2597,29.2597,0,29.2597,29.2597,29.2597,29.2597,0,0.0,1.0
2025-02-07,29.1601,29.2,29.1601,29.2,167,29.1601,29.2,29.1601,29.2,167,0.0,1.0
2025-02-10,29.2399,29.2399,29.2399,29.2399,208,29.2399,29.2399,29.2399,29.2399,208,0.0,1.0
2025-02-11,29.2491,29.2491,29.2491,29.2491,23,29.2491,29.2491,29.2491,29.2491,23,0.0,1.0
2025-02-12,29.2167,29.2529,29.2167,29.2529,194,29.2167,29.2529,29.2167,29.2529,194,0.0,1.0
2025-02-13,29.339,29.339,29.339,29.339,194,29.339,29.339,29.339,29.339,194,0.0,1.0
2025-02-14,29.3586,29.3586,29.3586,29.3586,86,29.3586,29.3586,29.3586,29.3586,86,0.0,1.0
2025-02-18,29.368,29.38,29.3301,29.3301,648,29.368,29.38,29.3301,29.3301,648,0.0,1.0
2025-02-19,29.4105,29.4105,29.33,29.33,613,29.4105,29.4105,29.33,29.33,613,0.0,1.0
2025-02-20,29.38,29.38,29.38,29.38,11,29.38,29.38,29.38,29.38,11,0.0,1.0
2025-02-21,29.1884,29.1884,29.1884,29.1884,11,29.1884,29.1884,29.1884,29.1884,11,0.0,1.0
2025-02-24,29.1304,29.1304,29.1304,29.1304,4,29.1304,29.1304,29.1304,29.1304,4,0.0,1.0
2025-02-25,29.0593,29.0593,29.0593,29.0593,4,29.0593,29.0593,29.0593,29.0593,4,0.0,1.0
2025-02-26,29.062,29.062,29.062,29.062,15,29.062,29.062,29.062,29.062,15,0.0,1.0
2025-02-27,28.8431,28.8431,28.8431,28.8431,32,28.8431,28.8431,28.8431,28.8431,32,0.0,1.0
2025-02-28,29.0357,29.0357,28.9079,28.9079,12145,29.0357,29.0357,28.9079,28.9079,12145,0.0,1.0
2025-03-03,28.796,28.796,28.796,28.796,93,28.796,28.796,28.796,28.796,93,0.0,1.0
2025-03-04,28.6499,28.6499,28.64,28.64,1059,28.6499,28.6499,28.64,28.64,1059,0.0,1.0
2025-03-05,28.8017,28.8017,28.8017,28.8017,24,28.8017,28.8017,28.8017,28.8017,24,0.0,1.0
2025-03-06,28.5558,28.5558,28.51,28.51,1913,28.5558,28.5558,28.51,28.51,1913,0.0,1.0
2025-03-07,28.6339,28.6339,28.59,28.59,2500,28.6339,28.6339,28.59,28.59,2500,0.0,1.0
2025-03-10,28.264,28.264,28.264,28.264,0,28.264,28.264,28.264,28.264,0,0.0,1.0
2025-03-11,28.1763,28.3,28.14,28.2,732499,28.1763,28.3,28.14,28.2,732499,0.0,1.0
2025-03-12,28.1861,28.24,28.17,28.1894,6062,28.1861,28.24,28.17,28.1894,6062,0.0,1.0
2025-03-13,27.9796,28.11,27.94,28.11,2587,27.9796,28.11,27.94,28.11,2587,0.0,1.0
2025-03-14,28.2449,28.4,28.07,28.14,5518,28.2449,28.4,28.07,28.14,5518,0.0,1.0
2025-03-17,28.3384,28.3899,28.2301,28.2742,11848,28.3384,28.3899,28.2301,28.2742,11848,0.0,1.0
2025-03-18,28.1596,28.1699,28.14,28.1699,3763,28.1596,28.1699,28.14,28.1699,3763,0.0,1.0
2025-03-19,28.3096,28.36,28.22,28.2201,2616,28.3096,28.36,28.22,28.2201,2616,0.0,1.0
2025-03-20,28.2636,28.4099,28.23,28.3466,7360,28.2636,28.4099,28.23,28.3466,7360,0.0,1.0
2025-03-21,28.2645,28.2645,28.11,28.11,6630,28.2645,28.2645,28.11,28.11,6630,0.0,1.0
2025-03-24,28.544,28.544,28.495,28.495,3807,28.544,28.544,28.495,28.495,3807,0.0,1.0
2025-03-25,28.5302,28.6,28.49,28.6,97134,28.5302,28.6,28.49,28.6,97134,0.0,1.0
2025-03-26,28.41,28.54,28.3301,28.54,4205,28.41,28.54,28.3301,28.54,4205,0.0,1.0
2025-03-27,28.3435,28.4159,28.28,28.4,4295,28.3435,28.4159,28.28,28.4,4295,0.0,1.0
2025-03-28,28.0591,28.28,28.04,28.28,2048,28.0591,28.28,28.04,28.28,2048,0.0,1.0
2025-03-31,28.1262,28.1262,27.88,27.88,44373,28.1262,28.1262,27.88,27.88,44373,0.0,1.0
2025-04-01,28.1385,28.16,28.1209,28.135,1128,28.1385,28.16,28.1209,28.135,1128,0.0,1.0
2025-04-02,28.2894,28.3,28.141,28.141,5868,28.2894,28.3,28.141,28.141,5868,0.0,1.0
2025-04-03,27.7318,27.8699,27.725,27.7601,27411,27.7318,27.8699,27.725,27.7601,27411,0.0,1.0
2025-04-04,27.4274,27.51,27.3678,27.45,9675,27.4274,27.51,27.3678,27.45,9675,0.0,1.0
2025-04-07,27.5468,29.075,27.24,27.5,20150,27.5468,29.075,27.24,27.5,20150,0.0,1.0
2025-04-08,27.3777,27.56,27.2401,27.56,22572,27.3777,27.56,27.2401,27.56,22572,0.0,1.0
2025-04-09,27.8588,27.885,27.3501,27.37,31768,27.8588,27.885,27.3501,27.37,31768,0.0,1.0
2025-04-10,27.6877,27.6877,27.55,27.61,13238,27.6877,27.6877,27.55,27.61,13238,0.0,1.0
2025-04-11,27.8146,27.8989,27.6401,27.685,4173,27.8146,27.8989,27.6401,27.685,4173,0.0,1.0
2025-04-14,27.8124,27.91,27.78,27.8201,5042,27.8124,27.91,27.78,27.8201,5042,0.0,1.0
2025-04-15,27.7439,27.82,27.71,27.8,2740,27.7439,27.82,27.71,27.8,2740,0.0,1.0
2025-04-16,27.5561,27.6699,27.43,27.5885,2901,27.5561,27.6699,27.43,27.5885,2901,0.0,1.0
2025-04-17,27.5224,27.6,27.46,27.6,3013,27.5224,27.6,27.46,27.6,3013,0.0,1.0
2025-04-21,27.42,27.5,27.3001,27.5,4003,27.42,27.5,27.3001,27.5,4003,0.0,1.0
2025-04-22,27.5499,27.565,27.38,27.38,2041,27.5499,27.565,27.38,27.38,2041,0.0,1.0
2025-04-23,27.6853,27.92,27.6101,27.7299,3893,27.6853,27.92,27.6101,27.7299,3893,0.0,1.0
2025-04-24,27.8452,27.85,27.715,27.715,7026,27.8452,27.85,27.715,27.715,7026,0.0,1.0
2025-04-25,27.9067,27.9067,27.7701,27.7701,3276,27.9067,27.9067,27.7701,27.7701,3276,0.0,1.0
2025-04-28,27.9186,27.9186,27.77,27.91,4946,27.9186,27.9186,27.77,27.91,4946,0.0,1.0
2025-04-29,27.9753,27.9753,27.87,27.91,1505,27.9753,27.9753,27.87,27.91,1505,0.0,1.0
2025-04-30,28.0196,28.0196,27.8086,27.8086,1325,28.0196,28.0196,27.8086,27.8086,1325,0.0,1.0
2025-05-01,28.1032,28.21,28.1032,28.15,806340,28.1032,28.21,28.1032,28.15,806340,0.0,1.0
2025-05-02,28.3077,28.3699,28.2,28.2,13852,28.3077,28.3699,28.2,28.2,13852,0.0,1.0
2025-05-05,28.1952,28.27,28.15,28.15,15728,28.1952,28.27,28.15,28.15,15728,0.0,1.0
2025-05-06,28.0949,28.1499,28.05,28.1001,10603,28.0949,28.1499,28.05,28.1001,10603,0.0,1.0
2025-05-07,28.121,28.19,27.97,28.1001,5116,28.121,28.19,27.97,28.1001,5116,0.0,1.0
2025-05-08,28.2097,28.5799,28.0301,28.11,9022,28.2097,28.5799,28.0301,28.11,9022,0.0,1.0
2025-05-09,28.173,28.21,28.15,28.2,6213,28.173,28.21,28.15,28.2,6213,0.0,1.0
2025-05-12,28.6682,28.6682,28.54,28.6001,5047,28.6682,28.6682,28.54,28.6001,5047,0.0,1.0
2025-05-13,28.8494,28.9,28.8,28.8199,5967,28.8494,28.9,28.8,28.8199,5967,0.0,1.0
2025-05-14,28.8732,28.89,28.8,28.801,4668,28.8732,28.89,28.8,28.801,4668,0.0,1.0
2025-05-15,28.9437,28.9799,28.66,28.84,604972,28.9437,28.9799,28.66,28.84,604972,0.0,1.0
2025-05-16,29.1084,29.1084,28.88,28.88,34077,29.1084,29.1084,28.88,28.88,34077,0.0,1.0
2025-05-19,29.1294,29.14,29.0301,29.07,27580,29.1294,29.14,29.0301,29.07,27580,0.0,1.0
2025-05-20,29.0201,29.1193,28.98,29.0483,29814,29.0201,29.1193,28.98,29.0483,29814,0.0,1.0
2025-05-21,28.7401,29.0699,28.7401,28.93,13674,28.7401,29.0699,28.7401,28.93,13674,0.0,1.0
2025-05-22,28.726,28.7801,28.6908,28.77,2638,28.726,28.7801,28.6908,28.77,2638,0.0,1.0
2025-05-23,28.6111,28.6899,28.5101,28.5868,6608,28.6111,28.6899,28.5101,28.5868,6608,0.0,1.0
2025-05-27,28.9673,29.03,28.82,28.82,2586,28.9673,29.03,28.82,28.82,2586,0.0,1.0
2025-05-28,28.8516,29.0,28.83,28.98,10689,28.8516,29.0,28.83,28.98,10689,0.0,1.0
2025-05-29,28.9,28.95,28.87,28.89,2882,28.9,28.95,28.87,28.89,2882,0.0,1.0
2025-05-30,28.9577,28.9577,28.72,28.8401,4639,28.9577,28.9577,28.72,28.8401,4639,0.0,1.0
2025-06-02,29.0246,29.03,28.82,28.82,8548,29.0246,29.03,28.82,28.82,8548,0.0,1.0
2025-06-03,29.1621,29.19,29.09,29.1,6406,29.1621,29.19,29.09,29.1,6406,0.0,1.0
2025-06-04,29.1609,29.24,29.16,29.24,1998,29.1609,29.24,29.16,29.24,1998,0.0,1.0
2025-06-05,29.0126,29.23,29.01,29.1101,4479,29.0126,29.23,29.01,29.1101,4479,0.0,1.0
2025-06-06,29.3236,29.34,29.24,29.28,9094,29.3236,29.34,29.24,29.28,9094,0.0,1.0
2025-06-09,29.3361,29.38,29.26,29.28,4264,29.3361,29.38,29.26,29.28,4264,0.0,1.0
2025-06-10,29.4168,29.46,29.32,29.33,8936,29.4168,29.46,29.32,29.33,8936,0.0,1.0
2025-06-11,29.373,29.5299,29.27,29.49,5120,29.373,29.5299,29.27,29.49,5120,0.0,1.0
2025-06-12,29.4627,29.4627,29.39,29.46,3401,29.4627,29.4627,29.39,29.46,3401,0.0,1.0
2025-06-13,29.1748,29.3707,29.1748,29.22,5593,29.1748,29.3707,29.1748,29.22,5593,0.0,1.0
2025-06-16,29.426,29.5017,29.39,29.46,3315,29.426,29.5017,29.39,29.46,3315,0.0,1.0
2025-06-17,29.2201,29.37,29.21,29.351,3275,29.2201,29.37,29.21,29.351,3275,0.0,1.0
2025-06-18,29.1983,29.45,29.181,29.2672,7855,29.1983,29.45,29.181,29.2672,7855,0.0,1.0
2025-06-20,29.125,29.3024,29.07,29.27,7652,29.125,29.3024,29.07,29.27,7652,0.0,1.0
2025-06-23,29.388,29.388,29.1,29.23,1436,29.388,29.388,29.1,29.23,1436,0.0,1.0
2025-06-24,29.7202,29.74,29.7003,29.7003,1544,29.7202,29.74,29.7003,29.7003,1544,0.0,1.0
2025-06-25,29.6839,29.7599,29.64,29.6901,3071,29.6839,29.7599,29.64,29.6901,3071,0.0,1.0
2025-06-26,29.9397,29.9397,29.77,29.77,4022,29.9397,29.9397,29.77,29.77,4022,0.0,1.0
2025-06-27,30.0799,30.4399,29.6901,30.4399,4777,30.0799,30.4399,29.6901,30.4399,4777,0.0,1.0
2025-06-30,30.2734,30.2734,30.1,30.12,2674,30.2734,30.2734,30.1,30.12,2674,0.0,1.0
2025-07-01,30.2469,30.29,30.19,30.26,4657,30.2469,30.29,30.19,30.26,4657,0.0,1.0
2025-07-02,30.3058,30.32,30.2201,30.27,230755,30.3058,30.32,30.2201,30.27,230755,0.0,1.0
2025-07-03,30.3768,30.41,30.3301,30.38,2302,30.3768,30.41,30.3301,30.38,2302,0.0,1.0
2025-07-07,30.2796,30.3699,30.24,30.3699,3238,30.2796,30.3699,30.24,30.3699,3238,0.0,1.0
2025-07-08,30.2799,30.3,30.24,30.24,2615,30.2799,30.3,30.24,30.24,2615,0.0,1.0
2025-07-09,30.3497,30.36,30.27,30.27,7407,30.3497,30.36,30.27,30.27,7407,0.0,1.0
2025-07-10,30.3829,30.4,30.2901,30.2901,2487,30.3829,30.4,30.2901,30.2901,2487,0.0,1.0
2025-07-11,30.3686,30.4075,30.3178,30.3855,5560,30.3686,30.4075,30.3178,30.3855,5560,0.0,1.0
2025-07-14,30.42,30.42,30.3001,30.36,721925,30.42,30.42,30.3001,30.36,721925,0.0,1.0
2025-07-15,30.3566,30.3785,30.3301,30.36,17096,30.3566,30.3785,30.3301,30.36,17096,0.0,1.0
2025-07-16,30.3846,30.5,30.365,30.5,5169,30.3846,30.5,30.365,30.5,5169,0.0,1.0
2025-07-17,30.4499,30.4499,30.4,30.425,2641,30.4499,30.4499,30.4,30.425,2641,0.0,1.0
2025-07-18,30.416,30.46,30.395,30.46,6807,30.416,30.46,30.395,30.46,6807,0.0,1.0
2025-07-21,30.4675,30.4984,30.4675,30.48,1032,30.4675,30.4984,30.4675,30.48,1032,0.0,1.0
2025-07-22,30.484,30.5,30.42,30.43,49914,30.484,30.5,30.42,30.43,49914,0.0,1.0
2025-07-23,30.5576,30.5576,30.5576,30.5576,257,30.5576,30.5576,30.5576,30.5576,257,0.0,1.0
2025-07-24,30.5758,30.6199,30.57,30.57,526,30.5758,30.6199,30.57,30.57,526,0.0,1.0
2025-07-25,30.6392,30.6392,30.6392,30.6392,80,30.6392,30.6392,30.6392,30.6392,80,0.0,1.0
2025-07-28,30.6337,30.6337,30.63,30.63,139,30.6337,30.6337,30.63,30.63,139,0.0,1.0
2025-07-29,30.623,30.64,30.59,30.64,483,30.623,30.64,30.59,30.64,483,0.0,1.0
2025-07-30,30.595,30.628,30.595,30.61,1019,30.595,30.628,30.595,30.61,1019,0.0,1.0
2025-07-31,30.5488,30.75,30.5488,30.66,848,30.5488,30.75,30.5488,30.66,848,0.0,1.0
2025-08-01,30.3825,30.3825,30.3825,30.3825,2,30.3825,30.3825,30.3825,30.3825,2,0.0,1.0
2025-08-04,30.5636,30.5636,30.5,30.5,3003,30.5636,30.5636,30.5,30.5,3003,0.0,1.0
2025-08-05,30.509,30.55,30.509,30.55,116,30.509,30.55,30.509,30.55,116,0.0,1.0
2025-08-06,30.6103,30.6103,30.55,30.55,978,30.6103,30.6103,30.55,30.55,978,0.0,1.0
2025-08-07,30.5772,30.5772,30.54,30.54,400,30.5772,30.5772,30.54,30.54,400,0.0,1.0
2025-08-08,30.6958,30.6958,30.6958,30.6958,102,30.6958,30.6958,30.6958,30.6958,102,0.0,1.0
2025-08-11,30.6563,30.73,30.64,30.73,823,30.6563,30.73,30.64,30.73,823,0.0,1.0
2025-08-12,30.7947,30.7947,30.7947,30.7947,823,30.7947,30.7947,30.7947,30.7947,823,0.0,1.0
2025-08-13,30.8403,30.8403,30.81,30.82,3743,30.8403,30.8403,30.81,30.82,3743,0.0,1.0
2025-08-14,30.8497,30.8497,30.8497,30.8497,59,30.8497,30.8497,30.8497,30.8497,59,0.0,1.0
2025-08-15,30.815,30.815,30.815,30.815,0,30.815,30.815,30.815,30.815,0,0.0,1.0
2025-08-18,30.8289,30.8289,30.7701,30.7701,709,30.8289,30.8289,30.7701,30.7701,709,0.0,1.0
2025-08-19,30.7503,30.813,30.7503,30.813,275,30.7503,30.813,30.7503,30.813,275,0.0,1.0
2025-08-20,30.7526,30.7526,30.7526,30.7526,23,30.7526,30.7526,30.7526,30.7526,23,0.0,1.0
2025-08-21,30.6948,30.6948,30.6948,30.6948,66,30.6948,30.6948,30.6948,30.6948,66,0.0,1.0
2025-08-22,30.8823,30.8823,30.8823,30.8823,66,30.8823,30.8823,30.8823,30.8823,66,0.0,1.0
2025-08-25,30.8479,30.8479,30.84,30.84,327,30.8479,30.8479,30.84,30.84,327,0.0,1.0
2025-08-26,30.8784,30.8784,30.8784,30.8784,0,30.8784,30.8784,30.8784,30.8784,0,0.0,1.0
2025-08-27,30.9152,30.9152,30.9152,30.9152,196,30.9152,30.9152,30.9152,30.9152,196,0.0,1.0
2025-08-28,30.959,30.959,30.94,30.94,254,30.959,30.959,30.94,30.94,254,0.0,1.0
2025-08-29,30.89,30.89,30.841,30.841,1067,30.89,30.89,30.841,30.841,1067,0.0,1.0
2025-09-02,30.8135,30.8135,30.73,30.73,221,30.8135,30.8135,30.73,30.73,221,0.0,1.0
2025-09-03,30.875,30.875,30.79,30.83,1517,30.875,30.875,30.79,30.83,1517,0.0,1.0
2025-09-04,30.9635,30.9635,30.89,30.89,286,30.9635,30.9635,30.89,30.89,286,0.0,1.0
2025-09-05,30.9259,30.94,30.9259,30.94,309,30.9259,30.94,30.9259,30.94,309,0.0,1.0
2025-09-08,30.9544,30.9544,30.9544,30.9544,0,30.9544,30.9544,30.9544,30.9544,0,0.0,1.0
2025-09-09,30.9889,30.9889,30.93,30.93,135,30.9889,30.9889,30.93,30.93,135,0.0,1.0
2025-09-10,31.0306,31.0382,31.03,31.0382,553,31.0306,31.0382,31.03,31.0382,553,0.0,1.0
2025-09-11,31.1082,31.1082,31.05,31.0785,3527,31.1082,31.1082,31.05,31.0785,3527,0.0,1.0
2025-09-12,31.1006,31.15,31.1006,31.15,1921,31.1006,31.15,31.1006,31.15,1921,0.0,1.0
2025-09-15,31.1443,31.1443,31.1443,31.1443,0,31.1443,31.1443,31.1443,31.1443,0,0.0,1.0
2025-09-16,31.137,31.137,31.137,31.137,17,31.137,31.137,31.137,31.137,17,0.0,1.0
2025-09-17,31.1305,31.1305,31.1305,31.1305,2,31.1305,31.1305,31.1305,31.1305,2,0.0,1.0
2025-09-18,31.1681,31.1681,31.1681,31.1681,17,31.1681,31.1681,31.1681,31.1681,17,0.0,1.0
2025-09-19,31.1973,31.1973,31.1973,31.1973,0,31.1973,31.1973,31.1973,31.1973,0,0.0,1.0
2025-09-22,31.2336,31.2336,31.2336,31.2336,0,31.2336,31.2336,31.2336,31.2336,0,0.0,1.0
2025-09-23,31.1988,31.1988,31.1988,31.1988,0,31.1988,31.1988,31.1988,31.1988,0,0.0,1.0
2025-09-24,31.1688,31.1688,31.1688,31.1688,37,31.1688,31.1688,31.1688,31.1688,37,0.0,1.0
2025-09-25,31.1336,31.16,31.1336,31.16,699,31.1336,31.16,31.1336,31.16,699,0.0,1.0
2025-09-26,31.2009,31.21,31.2009,31.21,430,31.2009,31.21,31.2009,31.21,430,0.0,1.0
2025-09-29,31.2209,31.23,31.21,31.23,877,31.2209,31.23,31.21,31.23,877,0.0,1.0
2025-09-30,31.2549,31.2549,31.2549,31.2549,101,31.2549,31.2549,31.2549,31.2549,101,0.0,1.0
2025-10-01,31.2984,31.2984,31.2984,31.2984,2,31.2984,31.2984,31.2984,31.2984,2,0.0,1.0
2025-10-02,31.289,31.29,31.289,31.29,289,31.289,31.29,31.289,31.29,289,0.0,1.0
2025-10-03,31.3083,31.34,31.3,31.3,1282,31.3083,31.34,31.3,31.3,1282,0.0,1.0
2025-10-06,31.3259,31.36,31.3259,31.35,3190,31.3259,31.36,31.3259,31.35,3190,0.0,1.0
2025-10-07,31.3087,31.3087,31.3087,31.3087,0,31.3087,31.3087,31.3087,31.3087,0,0.0,1.0
2025-10-08,31.3383,31.3383,31.3383,31.3383,48,31.3383,31.3383,31.3383,31.3383,48,0.0,1.0
2025-10-09,31.3288,31.33,31.3288,31.33,200,31.3288,31.33,31.3288,31.33,200,0.0,1.0
2025-10-10,31.0802,31.0802,31.0802,31.0802,0,31.0802,31.0802,31.0802,31.0802,0,0.0,1.0
2025-10-13,31.2539,31.2539,31.2539,31.2539,0,31.2539,31.2539,31.2539,31.2539,0,0.0,1.0
2025-10-14,31.2255,31.25,31.21,31.21,351,31.2255,31.25,31.21,31.21,351,0.0,1.0
2025-10-15,31.2481,31.2481,31.23,31.23,146,31.2481,31.2481,31.23,31.23,146,0.0,1.0
2025-10-16,31.1945,31.32,31.1945,31.32,2549,31.1945,31.32,31.1945,31.32,2549,0.0,1.0
2025-10-17,31.2845,31.2845,31.19,31.24,1653,31.2845,31.2845,31.19,31.24,1653,0.0,1.0
2025-10-20,31.4,31.4,31.4,31.4,5,31.4,31.4,31.4,31.4,5,0.0,1.0
2025-10-21,31.4194,31.4194,31.4194,31.4194,33,31.4194,31.4194,31.4194,31.4194,33,0.0,1.0
2025-10-22,31.3689,31.3689,31.3096,31.3096,251,31.3689,31.3689,31.3096,31.3096,251,0.0,1.0
2025-10-23,31.4438,31.4438,31.37,31.37,197,31.4438,31.4438,31.37,31.37,197,0.0,1.0
2025-10-24,31.4754,31.4754,31.4754,31.4754,9,31.4754,31.4754,31.4754,31.4754,9,0.0,1.0
2025-10-27,31.5431,31.5431,31.5431,31.5431,48,31.5431,31.5431,31.5431,31.5431,48,0.0,1.0
2025-10-28,31.5459,31.5459,31.52,31.52,294,31.5459,31.5459,31.52,31.52,294,0.0,1.0
2025-10-29,31.5232,31.57,31.5184,31.57,1738,31.5232,31.57,31.5184,31.57,1738,0.0,1.0
2025-10-30,31.4738,31.51,31.4738,31.51,515,31.4738,31.51,31.4738,31.51,515,0.0,1.0
2025-10-31,31.5058,31.5058,31.5058,31.5058,0,31.5058,31.5058,31.5058,31.5058,0,0.0,1.0
2025-11-03,31.488,31.488,31.488,31.488,124,31.488,31.488,31.488,31.488,124,0.0,1.0
2025-11-04,31.4226,31.4726,31.4226,31.4726,1464,31.4226,31.4726,31.4226,31.4726,1464,0.0,1.0
2025-11-05,31.4977,31.4977,31.46,31.46,1322,31.4977,31.4977,31.46,31.46,1322,0.0,1.0
2025-11-06,31.385,31.43,31.37,31.37,1731,31.385,31.43,31.37,31.37,1731,0.0,1.0
2025-11-07,31.4159,31.4159,31.27,31.35,2156,31.4159,31.4159,31.27,31.35,2156,0.0,1.0
2025-11-10,31.54,31.54,31.47,31.47,1000,31.54,31.54,31.47,31.47,1000,0.0,1.0
2025-11-11,31.5899,31.5899,31.5899,31.5899,19,31.5899,31.5899,31.5899,31.5899,19,0.0,1.0
2025-11-12,31.6067,31.6067,31.6067,31.6067,18,31.6067,31.6067,31.6067,31.6067,18,0.0,1.0
2025-11-13,31.4442,31.4442,31.4442,31.4442,4,31.4442,31.4442,31.4442,31.4442,4,0.0,1.0
2025-11-14,31.4737,31.4737,31.4737,31.4737,1,31.4737,31.4737,31.4737,31.4737,1,0.0,1.0
2025-11-17,31.3952,31.3952,31.3952,31.3952,0,31.3952,31.3952,31.3952,31.3952,0,0.0,1.0
2025-11-18,31.3245,31.3556,31.32,31.3556,560,31.3245,31.3556,31.32,31.3556,560,0.0,1.0
2025-11-19,31.3505,31.3505,31.34,31.34,427,31.3505,31.3505,31.34,31.34,427,0.0,1.0
2025-11-20,31.1779,31.54,31.1779,31.54,398,31.1779,31.54,31.1779,31.54,398,0.0,1.0
2025-11-21,31.3091,31.3091,31.18,31.18,394,31.3091,31.3091,31.18,31.18,394,0.0,1.0
2025-11-24,31.5155,31.52,31.5155,31.52,153,31.5155,31.52,31.5155,31.52,153,0.0,1.0
2025-11-25,31.6114,31.6114,31.53,31.53,656,31.6114,31.6114,31.53,31.53,656,0.0,1.0
2025-11-26,31.6689,31.6689,31.6689,31.6689,6,31.6689,31.6689,31.6689,31.6689,6,0.0,1.0