date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-01,24.81,24.83,24.75,24.79,401709,24.81,24.83,24.75,24.79,401709,0.0,1.0
2024-04-02,24.74,24.75,24.67,24.73,144091,24.74,24.75,24.67,24.73,144091,0.0,1.0
2024-04-03,24.7102,24.78,24.69,24.73,376834,24.7102,24.78,24.69,24.73,376834,0.0,1.0
2024-04-04,24.65,24.84,24.64,24.84,70467,24.65,24.84,24.64,24.84,70467,0.0,1.0
2024-04-05,24.7316,24.8,24.65,24.72,74916,24.7316,24.8,24.65,24.72,74916,0.0,1.0
2024-04-08,24.75,24.77,24.73,24.77,99142,24.75,24.77,24.73,24.77,99142,0.0,1.0
2024-04-09,24.74,24.74,24.65,24.74,36240,24.74,24.74,24.65,24.74,36240,0.0,1.0
2024-04-10,24.62,24.69,24.56,24.69,95140,24.62,24.69,24.56,24.69,95140,0.0,1.0
2024-04-11,24.61,24.6895,24.545,24.64,51678,24.61,24.6895,24.545,24.64,51678,0.0,1.0
2024-04-12,24.5502,24.63,24.5161,24.63,39115,24.5502,24.63,24.5161,24.63,39115,0.0,1.0
2024-04-15,24.42,24.585,24.42,24.56,34635,24.42,24.585,24.42,24.56,34635,0.0,1.0
2024-04-16,24.4345,24.49,24.4,24.44,32316,24.4345,24.49,24.4,24.44,32316,0.0,1.0
2024-04-17,24.35,24.48,24.35,24.44,60885,24.35,24.48,24.35,24.44,60885,0.0,1.0
2024-04-18,24.37,24.45,24.35,24.43,51475,24.37,24.45,24.35,24.43,51475,0.0,1.0
2024-04-19,24.2987,24.38,24.26,24.35,75608,24.2987,24.38,24.26,24.35,75608,0.0,1.0
2024-04-22,24.34,24.41,24.2741,24.36,79572,24.34,24.41,24.2741,24.36,79572,0.0,1.0
2024-04-23,24.4,24.48,24.33,24.42,77371,24.4,24.48,24.33,24.42,77371,0.0,1.0
2024-04-24,24.4427,24.47,24.38,24.47,63568,24.4427,24.47,24.38,24.47,63568,0.0,1.0
2024-04-25,24.386,24.41,24.26,24.32,97779,24.386,24.41,24.26,24.32,97779,0.0,1.0
2024-04-26,24.4597,24.52,24.42,24.45,54073,24.4597,24.52,24.42,24.45,54073,0.0,1.0
2024-04-29,24.52,24.58,24.4445,24.52,62448,24.52,24.58,24.4445,24.52,62448,0.0,1.0
2024-04-30,24.34,24.58,24.34,24.58,141525,24.34,24.58,24.34,24.58,141525,0.0,1.0
2024-05-01,24.36,24.46,24.2701,24.37,111594,24.36,24.46,24.2701,24.37,111594,0.0,1.0
2024-05-02,24.3957,24.45,24.3443,24.41,78851,24.3957,24.45,24.3443,24.41,78851,0.0,1.0
2024-05-03,24.5409,24.61,24.47,24.59,73242,24.5409,24.61,24.47,24.59,73242,0.0,1.0
2024-05-06,24.67,24.67,24.56,24.62,53450,24.67,24.67,24.56,24.62,53450,0.0,1.0
2024-05-07,24.62,24.7,24.61,24.69,41744,24.62,24.7,24.61,24.69,41744,0.0,1.0
2024-05-08,24.66,24.68,24.5939,24.5967,58709,24.66,24.68,24.5939,24.5967,58709,0.0,1.0
2024-05-09,24.69,24.71,24.6375,24.67,103533,24.69,24.71,24.6375,24.67,103533,0.0,1.0
2024-05-10,24.6926,24.7532,24.66,24.7532,29873,24.6926,24.7532,24.66,24.7532,29873,0.0,1.0
2024-05-13,24.72,24.75,24.67,24.73,39773,24.72,24.75,24.67,24.73,39773,0.0,1.0
2024-05-14,24.75,24.78,24.7,24.74,58717,24.75,24.78,24.7,24.74,58717,0.0,1.0
2024-05-15,24.8653,24.88,24.8,24.84,75670,24.8653,24.88,24.8,24.84,75670,0.0,1.0
2024-05-16,24.87,24.91,24.83,24.89,49991,24.87,24.91,24.83,24.89,49991,0.0,1.0
2024-05-17,24.83,24.8899,24.82,24.88,50615,24.83,24.8899,24.82,24.88,50615,0.0,1.0
2024-05-20,24.9,24.92,24.84,24.88,40609,24.9,24.92,24.84,24.88,40609,0.0,1.0
2024-05-21,24.93,24.93,24.8601,24.9,34657,24.93,24.93,24.8601,24.9,34657,0.0,1.0
2024-05-22,24.895,24.93,24.86,24.89,36168,24.895,24.93,24.86,24.89,36168,0.0,1.0
2024-05-23,24.84,24.91,24.7697,24.9,52430,24.84,24.91,24.7697,24.9,52430,0.0,1.0
2024-05-24,24.86,24.9087,24.83,24.88,46415,24.86,24.9087,24.83,24.88,46415,0.0,1.0
2024-05-28,24.9,24.92,24.8564,24.86,47481,24.9,24.92,24.8564,24.86,47481,0.0,1.0
2024-05-29,24.8,24.87,24.7968,24.82,60423,24.8,24.87,24.7968,24.82,60423,0.0,1.0
2024-05-30,24.76,24.82,24.76,24.8,33893,24.76,24.82,24.76,24.8,33893,0.0,1.0
2024-05-31,24.87,24.87,24.73,24.805,53588,24.87,24.87,24.73,24.805,53588,0.0,1.0
2024-06-03,24.9,24.93,24.82,24.91,94316,24.9,24.93,24.82,24.91,94316,0.0,1.0
2024-06-04,24.91,24.93,24.82,24.86,23376,24.91,24.93,24.82,24.86,23376,0.0,1.0
2024-06-05,25.0,25.03,24.9156,24.925,16987,25.0,25.03,24.9156,24.925,16987,0.0,1.0
2024-06-06,25.04,25.05,24.9917,25.0192,52109,25.04,25.05,24.9917,25.0192,52109,0.0,1.0
2024-06-07,24.95,25.06,24.95,25.03,55666,24.95,25.06,24.95,25.03,55666,0.0,1.0
2024-06-10,24.9862,25.009,24.94,24.945,13092,24.9862,25.009,24.94,24.945,13092,0.0,1.0
2024-06-11,25.02,25.05,24.96,24.98,47599,25.02,25.05,24.96,24.98,47599,0.0,1.0
2024-06-12,25.14,25.19,25.1198,25.13,24690,25.14,25.19,25.1198,25.13,24690,0.0,1.0
2024-06-13,25.18,25.18,25.11,25.1562,10275,25.18,25.18,25.11,25.1562,10275,0.0,1.0
2024-06-14,25.19,25.2,25.14,25.17,26834,25.19,25.2,25.14,25.17,26834,0.0,1.0
2024-06-17,25.21,25.27,25.11,25.15,24175,25.21,25.27,25.11,25.15,24175,0.0,1.0
2024-06-18,25.2572,25.27,25.2209,25.27,7296,25.2572,25.27,25.2209,25.27,7296,0.0,1.0
2024-06-20,25.27,25.32,25.2171,25.3,35834,25.27,25.32,25.2171,25.3,35834,0.0,1.0
2024-06-21,25.26,25.26,25.21,25.25,18915,25.26,25.26,25.21,25.25,18915,0.0,1.0
2024-06-24,25.24,25.2835,25.21,25.28,16607,25.24,25.2835,25.21,25.28,16607,0.0,1.0
2024-06-25,25.23,25.28,25.2061,25.27,11380,25.23,25.28,25.2061,25.27,11380,0.0,1.0
2024-06-26,25.23,25.27,25.21,25.225,12527,25.23,25.27,25.21,25.225,12527,0.0,1.0
2024-06-27,25.29,25.29,25.22,25.28,52818,25.29,25.29,25.22,25.28,52818,0.0,1.0
2024-06-28,25.29,25.37,25.23,25.305,41699,25.29,25.37,25.23,25.305,41699,0.0,1.0
2024-07-01,25.29,25.3,25.2061,25.3,37957,25.29,25.3,25.2061,25.3,37957,0.0,1.0
2024-07-02,25.3,25.31,25.24,25.2999,48486,25.3,25.31,25.24,25.2999,48486,0.0,1.0
2024-07-03,25.37,25.39,25.29,25.305,37450,25.37,25.39,25.29,25.305,37450,0.0,1.0
2024-07-05,25.415,25.43,25.3501,25.3501,3426,25.415,25.43,25.3501,25.3501,3426,0.0,1.0
2024-07-08,25.46,25.47,25.3912,25.435,10606,25.46,25.47,25.3912,25.435,10606,0.0,1.0
2024-07-09,25.45,25.48,25.4116,25.4417,56570,25.45,25.48,25.4116,25.4417,56570,0.0,1.0
2024-07-10,25.515,25.515,25.46,25.465,8977,25.515,25.515,25.46,25.465,8977,0.0,1.0
2024-07-11,25.495,25.512,25.46,25.512,7926,25.495,25.512,25.46,25.512,7926,0.0,1.0
2024-07-12,25.5434,25.596,25.5434,25.58,1526,25.5434,25.596,25.5434,25.58,1526,0.0,1.0
2024-07-15,25.53,25.6295,25.53,25.61,5094,25.53,25.6295,25.53,25.61,5094,0.0,1.0
2024-07-16,25.67,25.67,25.56,25.56,19030,25.67,25.67,25.56,25.56,19030,0.0,1.0
2024-07-17,25.55,25.58,25.49,25.58,12158,25.55,25.58,25.49,25.58,12158,0.0,1.0
2024-07-18,25.43,25.51,25.43,25.4946,12372,25.43,25.51,25.43,25.4946,12372,0.0,1.0
2024-07-19,25.44,25.45,25.43,25.44,3615,25.44,25.45,25.43,25.44,3615,0.0,1.0
2024-07-22,25.52,25.52,25.4,25.485,128649,25.52,25.52,25.4,25.485,128649,0.0,1.0
2024-07-23,25.4755,25.54,25.46,25.54,5405,25.4755,25.54,25.46,25.54,5405,0.0,1.0
2024-07-24,25.34,25.42,25.29,25.3888,10840,25.34,25.42,25.29,25.3888,10840,0.0,1.0
2024-07-25,25.2779,25.41,25.2439,25.2439,26259,25.2779,25.41,25.2439,25.2439,26259,0.0,1.0
2024-07-26,25.34,25.4218,25.29,25.29,12289,25.34,25.4218,25.29,25.29,12289,0.0,1.0
2024-07-29,25.41,25.41,25.41,25.41,221,25.41,25.41,25.41,25.41,221,0.0,1.0
2024-07-30,25.3506,25.43,25.3,25.43,1650,25.3506,25.43,25.3,25.43,1650,0.0,1.0
2024-07-31,25.474,25.49,25.4506,25.464,1534,25.474,25.49,25.4506,25.464,1534,0.0,1.0
2024-08-01,25.3961,25.56,25.36,25.545,5806,25.3961,25.56,25.36,25.545,5806,0.0,1.0
2024-08-02,25.3,25.42,25.22,25.33,43612,25.3,25.42,25.22,25.33,43612,0.0,1.0
2024-08-05,25.21,25.33,25.14,25.14,40900,25.21,25.33,25.14,25.14,40900,0.0,1.0
2024-08-06,25.2111,25.27,25.21,25.235,4666,25.2111,25.27,25.21,25.235,4666,0.0,1.0
2024-08-07,25.11,25.32,25.11,25.32,27573,25.11,25.32,25.11,25.32,27573,0.0,1.0
2024-08-08,25.29,25.3399,25.21,25.21,10678,25.29,25.3399,25.21,25.21,10678,0.0,1.0
2024-08-09,25.33,25.4099,25.31,25.3695,6209,25.33,25.4099,25.31,25.3695,6209,0.0,1.0
2024-08-12,25.343,25.385,25.33,25.335,7394,25.343,25.385,25.33,25.335,7394,0.0,1.0
2024-08-13,25.5,25.5,25.4,25.4,5124,25.5,25.5,25.4,25.4,5124,0.0,1.0
2024-08-14,25.5624,25.57,25.52,25.52,6294,25.5624,25.57,25.52,25.52,6294,0.0,1.0
2024-08-15,25.6526,25.67,25.62,25.62,1826,25.6526,25.67,25.62,25.62,1826,0.0,1.0
2024-08-16,25.7002,25.7002,25.645,25.645,13096,25.7002,25.7002,25.645,25.645,13096,0.0,1.0
2024-08-19,25.7662,25.7662,25.69,25.69,1385,25.7662,25.7662,25.69,25.69,1385,0.0,1.0
2024-08-20,25.81,25.81,25.74,25.78,5627,25.81,25.81,25.74,25.78,5627,0.0,1.0
2024-08-21,25.845,25.845,25.82,25.82,394,25.845,25.845,25.82,25.82,394,0.0,1.0
2024-08-22,25.7457,25.87,25.74,25.87,2777,25.7457,25.87,25.74,25.87,2777,0.0,1.0
2024-08-23,25.9,25.9,25.78,25.78,3264,25.9,25.9,25.78,25.78,3264,0.0,1.0
2024-08-26,25.8461,25.9,25.8461,25.9,349,25.8461,25.9,25.8461,25.9,349,0.0,1.0
2024-08-27,25.8752,25.88,25.845,25.845,1218,25.8752,25.88,25.845,25.845,1218,0.0,1.0
2024-08-28,25.87,25.87,25.8,25.845,1571,25.87,25.87,25.8,25.845,1571,0.0,1.0
2024-08-29,25.8198,25.8198,25.8198,25.8198,127,25.8198,25.8198,25.8198,25.8198,127,0.0,1.0
2024-08-30,25.9252,25.9252,25.84,25.84,622,25.9252,25.9252,25.84,25.84,622,0.0,1.0
2024-09-03,25.7564,25.86,25.7564,25.86,5275,25.7564,25.86,25.7564,25.86,5275,0.0,1.0
2024-09-04,25.7827,25.8,25.75,25.7693,4281,25.7827,25.8,25.75,25.7693,4281,0.0,1.0
2024-09-05,25.7472,25.8,25.7472,25.8,827,25.7472,25.8,25.7472,25.8,827,0.0,1.0
2024-09-06,25.6237,25.689,25.6237,25.689,2743,25.6237,25.689,25.6237,25.689,2743,0.0,1.0
2024-09-09,25.7389,25.75,25.7,25.7,3009,25.7389,25.75,25.7,25.7,3009,0.0,1.0
2024-09-10,25.805,25.805,25.76,25.76,1261,25.805,25.805,25.76,25.76,1261,0.0,1.0
2024-09-11,25.873,25.873,25.78,25.78,1000,25.873,25.873,25.78,25.78,1000,0.0,1.0
2024-09-12,25.9016,25.9016,25.9016,25.9016,791,25.9016,25.9016,25.9016,25.9016,791,0.0,1.0
2024-09-13,25.9796,25.99,25.97,25.99,4307,25.9796,25.99,25.97,25.99,4307,0.0,1.0
2024-09-16,26.045,26.045,25.96,26.02,1363,26.045,26.045,25.96,26.02,1363,0.0,1.0
2024-09-17,26.03,26.03,26.03,26.03,333,26.03,26.03,26.03,26.03,333,0.0,1.0
2024-09-18,26.0389,26.0389,26.01,26.0296,2292,26.0389,26.0389,26.01,26.0296,2292,0.0,1.0
2024-09-19,26.1543,26.16,26.12,26.12,1765,26.1543,26.16,26.12,26.12,1765,0.0,1.0
2024-09-20,26.1428,26.17,26.12,26.12,7758,26.1428,26.17,26.12,26.12,7758,0.0,1.0
2024-09-23,26.1725,26.1725,26.1486,26.17,266,26.1725,26.1725,26.1486,26.17,266,0.0,1.0
2024-09-24,26.2057,26.2057,26.1401,26.2,5533,26.2057,26.2057,26.1401,26.2,5533,0.0,1.0
2024-09-25,26.2001,26.2001,26.18,26.18,2018,26.2001,26.2001,26.18,26.18,2018,0.0,1.0
2024-09-26,26.212,26.24,26.1701,26.24,4249,26.212,26.24,26.1701,26.24,4249,0.0,1.0
2024-09-27,26.19,26.27,26.19,26.26,4001,26.19,26.27,26.19,26.26,4001,0.0,1.0
2024-09-30,26.22,26.24,26.2,26.23,12487,26.22,26.24,26.2,26.23,12487,0.0,1.0
2024-10-01,26.185,26.2023,26.14,26.1642,57484,26.185,26.2023,26.14,26.1642,57484,0.0,1.0
2024-10-02,26.175,26.175,26.1304,26.16,1407,26.175,26.175,26.1304,26.16,1407,0.0,1.0
2024-10-03,26.1485,26.16,26.13,26.16,2950,26.1485,26.16,26.13,26.16,2950,0.0,1.0
2024-10-04,26.1698,26.1698,26.1,26.14,20498,26.1698,26.1698,26.1,26.14,20498,0.0,1.0
2024-10-07,26.064,26.09,26.064,26.09,2260,26.064,26.09,26.064,26.09,2260,0.0,1.0
2024-10-08,26.155,26.155,26.1,26.1,13115,26.155,26.155,26.1,26.1,13115,0.0,1.0
2024-10-09,26.19,26.19,26.13,26.13,6111,26.19,26.19,26.13,26.13,6111,0.0,1.0
2024-10-10,26.2,26.2,26.1301,26.1682,5610,26.2,26.2,26.1301,26.1682,5610,0.0,1.0
2024-10-11,26.2284,26.2284,26.18,26.19,6820,26.2284,26.2284,26.18,26.19,6820,0.0,1.0
2024-10-14,26.275,26.275,26.24,26.24,231,26.275,26.275,26.24,26.24,231,0.0,1.0
2024-10-15,26.2186,26.2655,26.185,26.24,7636,26.2186,26.2655,26.185,26.24,7636,0.0,1.0
2024-10-16,26.255,26.265,26.2,26.2,12600,26.255,26.265,26.2,26.2,12600,0.0,1.0
2024-10-17,26.255,26.2634,26.23,26.25,16663,26.255,26.2634,26.23,26.25,16663,0.0,1.0
2024-10-18,26.2913,26.2913,26.2306,26.2306,9568,26.2913,26.2913,26.2306,26.2306,9568,0.0,1.0
2024-10-21,26.2653,26.2653,26.22,26.22,6240,26.2653,26.2653,26.22,26.22,6240,0.0,1.0
2024-10-22,26.24,26.275,26.21,26.21,17102,26.24,26.275,26.21,26.21,17102,0.0,1.0
2024-10-23,26.2003,26.25,26.15,26.215,41233,26.2003,26.25,26.15,26.215,41233,0.0,1.0
2024-10-24,26.235,26.24,26.19,26.21,10020,26.235,26.24,26.19,26.21,10020,0.0,1.0
2024-10-25,26.2237,26.26,26.21,26.26,8786,26.2237,26.26,26.21,26.26,8786,0.0,1.0
2024-10-28,26.2101,26.2201,26.21,26.22,2394,26.2101,26.2201,26.21,26.22,2394,0.0,1.0
2024-10-29,26.255,26.255,26.2,26.21,21500,26.255,26.255,26.2,26.21,21500,0.0,1.0
2024-10-30,26.2111,26.25,26.21,26.24,6732,26.2111,26.25,26.21,26.24,6732,0.0,1.0
2024-10-31,26.077,26.12,26.077,26.1104,2426,26.077,26.12,26.077,26.1104,2426,0.0,1.0
2024-11-01,26.115,26.18,26.09,26.11,27749,26.115,26.18,26.09,26.11,27749,0.0,1.0
2024-11-04,26.104,26.104,26.06,26.07,18809,26.104,26.104,26.06,26.07,18809,0.0,1.0
2024-11-05,26.1638,26.21,26.0801,26.12,38909,26.1638,26.21,26.0801,26.12,38909,0.0,1.0
2024-11-06,26.3245,26.3245,26.22,26.23,6099,26.3245,26.3245,26.22,26.23,6099,0.0,1.0
2024-11-07,26.35,26.3667,26.3406,26.35,2351,26.35,26.3667,26.3406,26.35,2351,0.0,1.0
2024-11-08,26.395,26.405,26.36,26.38,23338,26.395,26.405,26.36,26.38,23338,0.0,1.0
2024-11-11,26.3752,26.3752,26.3752,26.3752,108,26.3752,26.3752,26.3752,26.3752,108,0.0,1.0
2024-11-12,26.3554,26.37,26.34,26.34,501,26.3554,26.37,26.34,26.34,501,0.0,1.0
2024-11-13,26.3673,26.3723,26.32,26.33,12661,26.3673,26.3723,26.32,26.33,12661,0.0,1.0
2024-11-14,26.315,26.34,26.315,26.34,10947,26.315,26.34,26.315,26.34,10947,0.0,1.0
2024-11-15,26.2399,26.2419,26.2,26.23,2853,26.2399,26.2419,26.2,26.23,2853,0.0,1.0
2024-11-18,26.265,26.265,26.2007,26.21,9222,26.265,26.265,26.2007,26.21,9222,0.0,1.0
2024-11-19,26.295,26.295,25.89,25.89,9571,26.295,26.295,25.89,25.89,9571,0.0,1.0
2024-11-20,26.2985,26.2985,26.23,26.23,2048,26.2985,26.2985,26.23,26.23,2048,0.0,1.0
2024-11-21,26.335,26.35,26.27,26.27,4638,26.335,26.35,26.27,26.27,4638,0.0,1.0
2024-11-22,26.29,26.38,26.29,26.35,12139,26.29,26.38,26.29,26.35,12139,0.0,1.0
2024-11-25,26.385,26.4,26.34,26.4,735,26.385,26.4,26.34,26.4,735,0.0,1.0
2024-11-26,26.425,26.425,26.37,26.37,20156,26.425,26.425,26.37,26.37,20156,0.0,1.0
2024-11-27,26.3969,26.4142,26.37,26.39,3452,26.3969,26.4142,26.37,26.39,3452,0.0,1.0
2024-11-29,26.46,26.46,26.42,26.42,286,26.46,26.46,26.42,26.42,286,0.0,1.0
2024-12-02,26.4709,26.4745,26.42,26.42,887,26.4709,26.4745,26.42,26.42,887,0.0,1.0
2024-12-03,26.495,26.5118,26.44,26.44,23710,26.495,26.5118,26.44,26.44,23710,0.0,1.0
2024-12-04,26.5256,26.5256,26.48,26.48,107,26.5256,26.5256,26.48,26.48,107,0.0,1.0
2024-12-05,26.47,26.491,26.47,26.48,17879,26.47,26.491,26.47,26.48,17879,0.0,1.0
2024-12-06,26.5431,26.5431,26.51,26.51,141,26.5431,26.5431,26.51,26.51,141,0.0,1.0
2024-12-09,26.4967,26.4967,26.4809,26.49,1092,26.4967,26.4967,26.4809,26.49,1092,0.0,1.0
2024-12-10,26.4752,26.4783,26.45,26.47,13129,26.4752,26.4783,26.45,26.47,13129,0.0,1.0
2024-12-11,26.53,26.54,26.48,26.48,793,26.53,26.54,26.48,26.48,793,0.0,1.0
2024-12-12,26.5035,26.515,26.48,26.51,5881,26.5035,26.515,26.48,26.51,5881,0.0,1.0
2024-12-13,26.495,26.495,26.47,26.49,5961,26.495,26.495,26.47,26.49,5961,0.0,1.0
2024-12-16,26.515,26.56,26.47,26.53,4377,26.515,26.56,26.47,26.53,4377,0.0,1.0
2024-12-17,26.495,26.495,26.495,26.495,151,26.495,26.495,26.495,26.495,151,0.0,1.0
2024-12-18,26.3152,26.54,26.3152,26.455,1715,26.3152,26.54,26.3152,26.455,1715,0.0,1.0
2024-12-19,26.2714,26.35,26.2301,26.35,23069,26.2714,26.35,26.2301,26.35,23069,0.0,1.0
2024-12-20,26.3541,26.3541,26.29,26.29,1317,26.3541,26.3541,26.29,26.29,1317,0.0,1.0
2024-12-23,26.385,26.385,26.341,26.35,1965,26.385,26.385,26.341,26.35,1965,0.0,1.0
2024-12-24,26.4857,26.52,26.4857,26.52,153,26.4857,26.52,26.4857,26.52,153,0.0,1.0
2024-12-26,26.49,26.49,26.47,26.48,2543,26.49,26.49,26.47,26.48,2543,0.0,1.0
2024-12-27,26.455,26.455,26.4392,26.4392,743,26.455,26.455,26.4392,26.4392,743,0.0,1.0
2024-12-30,26.4077,26.44,26.37,26.37,1490,26.4077,26.44,26.37,26.37,1490,0.0,1.0
2024-12-31,26.36,26.38,26.353,26.38,1124,26.36,26.38,26.353,26.38,1124,0.0,1.0
2025-01-02,26.335,26.4055,26.27,26.37,19763,26.335,26.4055,26.27,26.37,19763,0.0,1.0
2025-01-03,26.4558,26.47,26.41,26.415,681,26.4558,26.47,26.41,26.415,681,0.0,1.0
2025-01-06,26.4801,26.55,26.46,26.55,2225,26.4801,26.55,26.46,26.55,2225,0.0,1.0
2025-01-07,26.3952,26.4514,26.38,26.39,2530,26.3952,26.4514,26.38,26.39,2530,0.0,1.0
2025-01-08,26.42,26.42,26.3501,26.3501,202,26.42,26.42,26.3501,26.3501,202,0.0,1.0
2025-01-10,26.3101,26.3101,26.2501,26.2948,13250,26.3101,26.3101,26.2501,26.2948,13250,0.0,1.0
2025-01-13,26.3089,26.3089,26.2701,26.2701,1134,26.3089,26.3089,26.2701,26.2701,1134,0.0,1.0
2025-01-14,26.2976,26.3195,26.2976,26.3195,1956,26.2976,26.3195,26.2976,26.3195,1956,0.0,1.0
2025-01-15,26.465,26.465,26.465,26.465,172,26.465,26.465,26.465,26.465,172,0.0,1.0
2025-01-16,26.4608,26.47,26.46,26.46,5842,26.4608,26.47,26.46,26.46,5842,0.0,1.0
2025-01-17,26.5452,26.58,26.52,26.5201,6808,26.5452,26.58,26.52,26.5201,6808,0.0,1.0
2025-01-21,26.595,26.596,26.55,26.55,4165,26.595,26.596,26.55,26.55,4165,0.0,1.0
2025-01-22,26.655,26.66,26.62,26.62,1554,26.655,26.66,26.62,26.62,1554,0.0,1.0
2025-01-23,26.635,26.635,26.61,26.61,6006,26.635,26.635,26.61,26.61,6006,0.0,1.0
2025-01-24,26.67,26.685,26.65,26.65,6801,26.67,26.685,26.65,26.65,6801,0.0,1.0
2025-01-27,26.57,26.62,26.5301,26.62,1352,26.57,26.62,26.5301,26.62,1352,0.0,1.0
2025-01-28,26.6402,26.65,26.56,26.56,7749,26.6402,26.65,26.56,26.56,7749,0.0,1.0
2025-01-29,26.6125,26.64,26.55,26.64,10819,26.6125,26.64,26.55,26.64,10819,0.0,1.0
2025-01-30,26.635,26.67,26.61,26.67,1753,26.635,26.67,26.61,26.67,1753,0.0,1.0
2025-01-31,26.6309,26.68,26.56,26.68,22930,26.6309,26.68,26.56,26.68,22930,0.0,1.0
2025-02-03,26.577,26.577,26.53,26.53,1348,26.577,26.577,26.53,26.53,1348,0.0,1.0
2025-02-04,26.6301,26.64,26.58,26.59,7561,26.6301,26.64,26.58,26.59,7561,0.0,1.0
2025-02-05,26.6356,26.6356,26.59,26.59,2820,26.6356,26.6356,26.59,26.59,2820,0.0,1.0
2025-02-06,26.675,26.69,26.64,26.65,9861,26.675,26.69,26.64,26.65,9861,0.0,1.0
2025-02-07,26.61,26.6895,26.57,26.6895,12994,26.61,26.6895,26.57,26.6895,12994,0.0,1.0
2025-02-10,26.6552,26.68,26.63,26.64,3058,26.6552,26.68,26.63,26.64,3058,0.0,1.0
2025-02-11,26.665,26.665,26.65,26.65,171,26.665,26.665,26.65,26.65,171,0.0,1.0
2025-02-12,26.6199,26.64,26.61,26.64,2647,26.6199,26.64,26.61,26.64,2647,0.0,1.0
2025-02-13,26.675,26.7,26.65,26.6818,10726,26.675,26.7,26.65,26.6818,10726,0.0,1.0
2025-02-14,26.7055,26.72,26.7,26.7,18611,26.7055,26.72,26.7,26.7,18611,0.0,1.0
2025-02-18,26.712,26.73,26.69,26.7,9232,26.712,26.73,26.69,26.7,9232,0.0,1.0
2025-02-19,26.7452,26.76,26.69,26.69,9490,26.7452,26.76,26.69,26.69,9490,0.0,1.0
2025-02-20,26.725,26.7494,26.69,26.7494,1076,26.725,26.7494,26.69,26.7494,1076,0.0,1.0
2025-02-21,26.64,26.74,26.61,26.74,4320,26.64,26.74,26.61,26.74,4320,0.0,1.0
2025-02-24,26.6337,26.66,26.6337,26.66,1474,26.6337,26.66,26.6337,26.66,1474,0.0,1.0
2025-02-25,26.5932,26.5932,26.59,26.59,540,26.5932,26.5932,26.59,26.59,540,0.0,1.0
2025-02-26,26.59,26.64,26.58,26.64,4449,26.59,26.64,26.58,26.64,4449,0.0,1.0
2025-02-27,26.51,26.59,26.49,26.59,6257,26.51,26.59,26.49,26.59,6257,0.0,1.0
2025-02-28,26.57,26.57,26.42,26.5,38295,26.57,26.57,26.42,26.5,38295,0.0,1.0
2025-03-03,26.4534,26.6699,26.4525,26.51,32998,26.4534,26.6699,26.4525,26.51,32998,0.0,1.0
2025-03-04,26.3682,26.5099,26.325,26.41,24089,26.3682,26.5099,26.325,26.41,24089,0.0,1.0
2025-03-05,26.4869,26.49,26.33,26.33,6287,26.4869,26.49,26.33,26.33,6287,0.0,1.0
2025-03-06,26.325,26.4,26.272,26.3901,10851,26.325,26.4,26.272,26.3901,10851,0.0,1.0
2025-03-07,26.3811,26.39,26.27,26.33,21205,26.3811,26.39,26.27,26.33,21205,0.0,1.0
2025-03-10,26.136,26.21,26.08,26.21,5484,26.136,26.21,26.08,26.21,5484,0.0,1.0
2025-03-11,26.0901,26.13,26.01,26.05,12237,26.0901,26.13,26.01,26.05,12237,0.0,1.0
2025-03-12,26.0962,26.1349,26.01,26.1001,5752,26.0962,26.1349,26.01,26.1001,5752,0.0,1.0
2025-03-13,25.9598,26.01,25.9598,25.98,798,25.9598,26.01,25.9598,25.98,798,0.0,1.0
2025-03-14,26.1501,26.1501,26.075,26.0924,4338,26.1501,26.1501,26.075,26.0924,4338,0.0,1.0
2025-03-17,26.2249,26.2316,26.15,26.219,12584,26.2249,26.2316,26.15,26.219,12584,0.0,1.0
2025-03-18,26.105,26.18,26.1,26.18,6323,26.105,26.18,26.1,26.18,6323,0.0,1.0
2025-03-19,26.23,26.24,26.13,26.17,10194,26.23,26.24,26.13,26.17,10194,0.0,1.0
2025-03-20,26.2041,26.24,26.19,26.24,12766,26.2041,26.24,26.19,26.24,12766,0.0,1.0
2025-03-21,26.19,26.19,26.14,26.15,11735,26.19,26.19,26.14,26.15,11735,0.0,1.0
2025-03-24,26.4239,26.4239,26.36,26.41,13453,26.4239,26.4239,26.36,26.41,13453,0.0,1.0
2025-03-25,26.4201,26.425,26.39,26.4,4873,26.4201,26.425,26.39,26.4,4873,0.0,1.0
2025-03-26,26.3247,26.37,26.28,26.37,4804,26.3247,26.37,26.28,26.37,4804,0.0,1.0
2025-03-27,26.29,26.34,26.28,26.29,16210,26.29,26.34,26.28,26.29,16210,0.0,1.0
2025-03-28,26.1321,26.16,26.1321,26.16,588,26.1321,26.16,26.1321,26.16,588,0.0,1.0
2025-03-31,26.1685,26.1715,26.045,26.045,5220,26.1685,26.1715,26.045,26.045,5220,0.0,1.0
2025-04-01,26.25,26.26,26.08,26.08,4502,26.25,26.26,26.08,26.08,4502,0.0,1.0
2025-04-02,26.25,26.29,26.18,26.2088,63056,26.25,26.29,26.18,26.2088,63056,0.0,1.0
2025-04-03,25.9,26.09,25.8401,26.09,6521,25.9,26.09,25.8401,26.09,6521,0.0,1.0
2025-04-04,25.2898,25.6499,25.2401,25.51,20329,25.2898,25.6499,25.2401,25.51,20329,0.0,1.0
2025-04-07,25.2401,25.42,24.93,25.0,124075,25.2401,25.42,24.93,25.0,124075,0.0,1.0
2025-04-08,25.1419,25.57,25.11,25.4901,10433,25.1419,25.57,25.11,25.4901,10433,0.0,1.0
2025-04-09,25.9365,25.9365,25.16,25.26,50794,25.9365,25.9365,25.16,25.26,50794,0.0,1.0
2025-04-10,25.6672,25.8199,25.455,25.8199,31797,25.6672,25.8199,25.455,25.8199,31797,0.0,1.0
2025-04-11,25.8132,25.8132,25.65,25.7305,4521,25.8132,25.8132,25.65,25.7305,4521,0.0,1.0
2025-04-14,25.8912,25.9734,25.8101,25.91,15160,25.8912,25.9734,25.8101,25.91,15160,0.0,1.0
2025-04-15,25.8549,25.93,25.85,25.91,5710,25.8549,25.93,25.85,25.91,5710,0.0,1.0
2025-04-16,25.62,25.7999,25.59,25.73,7499,25.62,25.7999,25.59,25.73,7499,0.0,1.0
2025-04-17,25.6561,25.73,25.65,25.65,2467,25.6561,25.73,25.65,25.65,2467,0.0,1.0
2025-04-21,25.41,25.56,25.33,25.52,31616,25.41,25.56,25.33,25.52,31616,0.0,1.0
2025-04-22,25.6411,25.66,25.52,25.555,13492,25.6411,25.66,25.52,25.555,13492,0.0,1.0
2025-04-23,25.8016,25.92,25.79,25.92,2623,25.8016,25.92,25.79,25.92,2623,0.0,1.0
2025-04-24,25.9857,25.9857,25.8801,25.9,14812,25.9857,25.9857,25.8801,25.9,14812,0.0,1.0
2025-04-25,26.0595,26.09,25.97,25.99,2556,26.0595,26.09,25.97,25.99,2556,0.0,1.0
2025-04-28,26.0983,26.0983,25.985,26.08,5037,26.0983,26.0983,25.985,26.08,5037,0.0,1.0
2025-04-29,26.1566,26.1566,26.1,26.1,831,26.1566,26.1566,26.1,26.1,831,0.0,1.0
2025-04-30,26.22,26.22,26.04,26.05,1125,26.22,26.22,26.04,26.05,1125,0.0,1.0
2025-05-01,26.2567,26.31,26.2567,26.31,944,26.2567,26.31,26.2567,26.31,944,0.0,1.0
2025-05-02,26.3642,26.39,26.32,26.33,9047,26.3642,26.39,26.32,26.33,9047,0.0,1.0
2025-05-05,26.3149,26.33,26.305,26.305,673,26.3149,26.33,26.305,26.305,673,0.0,1.0
2025-05-06,26.23,26.3,26.22,26.25,10851,26.23,26.3,26.22,26.25,10851,0.0,1.0
2025-05-07,26.26,26.27,26.22,26.25,20296,26.26,26.27,26.22,26.25,20296,0.0,1.0
2025-05-08,26.3151,26.38,26.27,26.34,60437,26.3151,26.38,26.27,26.34,60437,0.0,1.0
2025-05-09,26.3153,26.3449,26.2801,26.33,3547,26.3153,26.3449,26.2801,26.33,3547,0.0,1.0
2025-05-12,26.5871,26.64,26.53,26.64,6094,26.5871,26.64,26.53,26.64,6094,0.0,1.0
2025-05-13,26.6848,26.69,26.655,26.655,5501,26.6848,26.69,26.655,26.655,5501,0.0,1.0
2025-05-14,26.6881,26.7299,26.6401,26.7299,29472,26.6881,26.7299,26.6401,26.7299,29472,0.0,1.0
2025-05-15,26.7225,26.7599,26.65,26.65,16102,26.7225,26.7599,26.65,26.65,16102,0.0,1.0
2025-05-16,26.7849,26.8,26.71,26.73,7481,26.7849,26.8,26.71,26.73,7481,0.0,1.0
2025-05-19,26.8,26.8,26.7416,26.7416,10764,26.8,26.8,26.7416,26.7416,10764,0.0,1.0
2025-05-20,26.7675,26.7675,26.75,26.75,296,26.7675,26.7675,26.75,26.75,296,0.0,1.0
2025-05-21,26.6492,26.78,26.6492,26.7345,5526,26.6492,26.78,26.6492,26.7345,5526,0.0,1.0
2025-05-22,26.6575,26.68,26.6575,26.68,187,26.6575,26.68,26.6575,26.68,187,0.0,1.0
2025-05-23,26.5984,26.62,26.5984,26.62,133,26.5984,26.62,26.5984,26.62,133,0.0,1.0
2025-05-27,26.7695,26.7695,26.73,26.73,1175,26.7695,26.7695,26.73,26.73,1175,0.0,1.0
2025-05-28,26.7191,26.83,26.7191,26.83,764,26.7191,26.83,26.7191,26.83,764,0.0,1.0
2025-05-29,26.7609,26.7609,26.74,26.75,442,26.7609,26.7609,26.74,26.75,442,0.0,1.0
2025-05-30,26.7848,26.7848,26.72,26.76,1598,26.7848,26.7848,26.72,26.76,1598,0.0,1.0
2025-06-02,26.8165,26.8165,26.7075,26.7075,6572,26.8165,26.8165,26.7075,26.7075,6572,0.0,1.0
2025-06-03,26.86,26.89,26.82,26.82,8700,26.86,26.89,26.82,26.82,8700,0.0,1.0
2025-06-04,26.8756,26.9099,26.8608,26.8608,3199,26.8756,26.9099,26.8608,26.8608,3199,0.0,1.0
2025-06-05,26.8334,26.89,26.8334,26.86,1166,26.8334,26.89,26.8334,26.86,1166,0.0,1.0
2025-06-06,26.9252,26.9252,26.9,26.9,1915,26.9252,26.9252,26.9,26.9,1915,0.0,1.0
2025-06-09,26.9332,26.9332,26.9332,26.9332,87,26.9332,26.9332,26.9332,26.9332,87,0.0,1.0
2025-06-10,26.9782,26.9782,26.94,26.94,916,26.9782,26.9782,26.94,26.94,916,0.0,1.0
2025-06-11,26.965,26.965,26.965,26.965,58,26.965,26.965,26.965,26.965,58,0.0,1.0
2025-06-12,26.996,26.996,26.91,26.91,411,26.996,26.996,26.91,26.91,411,0.0,1.0
2025-06-13,26.8968,26.8968,26.8968,26.8968,15,26.8968,26.8968,26.8968,26.8968,15,0.0,1.0
2025-06-16,26.9803,26.99,26.9501,26.99,495,26.9803,26.99,26.9501,26.99,495,0.0,1.0
2025-06-17,26.92,26.95,26.91,26.95,1369,26.92,26.95,26.91,26.95,1369,0.0,1.0
2025-06-18,26.9301,26.97,26.92,26.96,3064,26.9301,26.97,26.92,26.96,3064,0.0,1.0
2025-06-20,26.9272,26.95,26.91,26.91,766,26.9272,26.95,26.91,26.91,766,0.0,1.0
2025-06-23,27.0073,27.0073,26.94,26.98,1611,27.0073,27.0073,26.94,26.98,1611,0.0,1.0
2025-06-24,27.115,27.115,27.115,27.115,37,27.115,27.115,27.115,27.115,37,0.0,1.0
2025-06-25,27.1127,27.1127,27.0801,27.0801,1064,27.1127,27.1127,27.0801,27.0801,1064,0.0,1.0
2025-06-26,27.17,27.18,27.1501,27.1501,3817,27.17,27.18,27.1501,27.1501,3817,0.0,1.0
2025-06-27,27.2237,27.2499,27.15,27.205,21582,27.2237,27.2499,27.15,27.205,21582,0.0,1.0
2025-06-30,27.265,27.265,27.21,27.23,2885,27.265,27.265,27.21,27.23,2885,0.0,1.0
2025-07-01,27.25,27.28,27.2101,27.2101,11290,27.25,27.28,27.2101,27.2101,11290,0.0,1.0
2025-07-02,27.2698,27.28,27.25,27.28,38012,27.2698,27.28,27.25,27.28,38012,0.0,1.0
2025-07-03,27.325,27.325,27.325,27.325,32,27.325,27.325,27.325,27.325,32,0.0,1.0
2025-07-07,27.2578,27.2578,27.245,27.25,986,27.2578,27.2578,27.245,27.25,986,0.0,1.0
2025-07-08,27.275,27.275,27.26,27.26,436,27.275,27.275,27.26,27.26,436,0.0,1.0
2025-07-09,27.3159,27.3159,27.2601,27.2601,1739,27.3159,27.3159,27.2601,27.2601,1739,0.0,1.0
2025-07-10,27.335,27.335,27.31,27.3246,3024,27.335,27.335,27.31,27.3246,3024,0.0,1.0
2025-07-11,27.3246,27.33,27.31,27.31,2412,27.3246,27.33,27.31,27.31,2412,0.0,1.0
2025-07-14,27.335,27.335,27.32,27.32,231,27.335,27.335,27.32,27.32,231,0.0,1.0
2025-07-15,27.3145,27.32,27.31,27.32,407,27.3145,27.32,27.31,27.32,407,0.0,1.0
2025-07-16,27.335,27.335,27.32,27.32,1551,27.335,27.335,27.32,27.32,1551,0.0,1.0
2025-07-17,27.3717,27.3717,27.33,27.33,1318,27.3717,27.3717,27.33,27.33,1318,0.0,1.0
2025-07-18,27.37,27.375,27.36,27.36,718,27.37,27.375,27.36,27.36,718,0.0,1.0
2025-07-21,27.3849,27.45,27.3849,27.417,8451,27.3849,27.45,27.3849,27.417,8451,0.0,1.0
2025-07-22,27.385,27.4,27.37,27.3995,5743,27.385,27.4,27.37,27.3995,5743,0.0,1.0
2025-07-23,27.445,27.445,27.4,27.4,462,27.445,27.445,27.4,27.4,462,0.0,1.0
2025-07-24,27.47,27.4713,27.47,27.47,2851,27.47,27.4713,27.47,27.47,2851,0.0,1.0
2025-07-25,27.49,27.495,27.48,27.48,595,27.49,27.495,27.48,27.48,595,0.0,1.0
2025-07-28,27.495,27.53,27.46,27.4916,5725,27.495,27.53,27.46,27.4916,5725,0.0,1.0
2025-07-29,27.49,27.53,27.47,27.51,3866,27.49,27.53,27.47,27.51,3866,0.0,1.0
2025-07-30,27.4639,27.49,27.46,27.46,1619,27.4639,27.49,27.46,27.46,1619,0.0,1.0
2025-07-31,27.4478,27.5,27.44,27.5,1803,27.4478,27.5,27.44,27.5,1803,0.0,1.0
2025-08-01,27.366,27.39,27.33,27.37,1068,27.366,27.39,27.33,27.37,1068,0.0,1.0
2025-08-04,27.467,27.47,27.4405,27.47,30404,27.467,27.47,27.4405,27.47,30404,0.0,1.0
2025-08-05,27.445,27.47,27.43,27.43,374,27.445,27.47,27.43,27.43,374,0.0,1.0
2025-08-06,27.505,27.505,27.4501,27.4501,3607,27.505,27.505,27.4501,27.4501,3607,0.0,1.0
2025-08-07,27.4961,27.5255,27.46,27.52,10753,27.4961,27.5255,27.46,27.52,10753,0.0,1.0
2025-08-08,27.555,27.555,27.5101,27.5101,8755,27.555,27.555,27.5101,27.5101,8755,0.0,1.0
2025-08-11,27.5449,27.59,27.53,27.55,7492,27.5449,27.59,27.53,27.55,7492,0.0,1.0
2025-08-12,27.61,27.6394,27.5601,27.57,11111,27.61,27.6394,27.5601,27.57,11111,0.0,1.0
2025-08-13,27.62,27.65,27.6,27.6008,1346,27.62,27.65,27.6,27.6008,1346,0.0,1.0
2025-08-14,27.6294,27.6294,27.61,27.61,303,27.6294,27.6294,27.61,27.61,303,0.0,1.0
2025-08-15,27.615,27.63,27.5907,27.63,1432,27.615,27.63,27.5907,27.63,1432,0.0,1.0
2025-08-18,27.62,27.62,27.61,27.62,6628,27.62,27.62,27.61,27.62,6628,0.0,1.0
2025-08-19,27.595,27.61,27.595,27.61,196,27.595,27.61,27.595,27.61,196,0.0,1.0
2025-08-20,27.5771,27.5771,27.56,27.56,975,27.5771,27.5771,27.56,27.56,975,0.0,1.0
2025-08-21,27.56,27.56,27.56,27.56,18,27.56,27.56,27.56,27.56,18,0.0,1.0
2025-08-22,27.665,27.665,27.6401,27.6401,1425,27.665,27.665,27.6401,27.6401,1425,0.0,1.0
2025-08-25,27.6563,27.6563,27.6563,27.6563,146,27.6563,27.6563,27.6563,27.6563,146,0.0,1.0
2025-08-26,27.6769,27.6769,27.6401,27.6401,1410,27.6769,27.6769,27.6401,27.6401,1410,0.0,1.0
2025-08-27,27.69,27.69,27.6401,27.6401,2056,27.69,27.69,27.6401,27.6401,2056,0.0,1.0
2025-08-28,27.7053,27.7053,27.68,27.7,2191,27.7053,27.7053,27.68,27.7,2191,0.0,1.0
2025-08-29,27.68,27.68,27.68,27.68,55,27.68,27.68,27.68,27.68,55,0.0,1.0
2025-09-02,27.645,27.645,27.59,27.59,988,27.645,27.645,27.59,27.59,988,0.0,1.0
2025-09-03,27.665,27.67,27.6301,27.6301,1062,27.665,27.67,27.6301,27.6301,1062,0.0,1.0
2025-09-04,27.7249,27.7249,27.69,27.69,6347,27.7249,27.7249,27.69,27.69,6347,0.0,1.0
2025-09-05,27.728,27.76,27.7152,27.7152,1602,27.728,27.76,27.7152,27.7152,1602,0.0,1.0
2025-09-08,27.79,27.79,27.77,27.77,291,27.79,27.79,27.77,27.77,291,0.0,1.0
2025-09-09,27.7868,27.7868,27.7868,27.7868,41,27.7868,27.7868,27.7868,27.7868,41,0.0,1.0
2025-09-10,27.815,27.815,27.76,27.77,1615,27.815,27.815,27.76,27.77,1615,0.0,1.0
2025-09-11,27.855,27.855,27.8293,27.8293,9011,27.855,27.855,27.8293,27.8293,9011,0.0,1.0
2025-09-12,27.85,27.85,27.79,27.79,101,27.85,27.85,27.79,27.79,101,0.0,1.0
2025-09-15,27.87,27.87,27.8101,27.8101,187,27.87,27.87,27.8101,27.8101,187,0.0,1.0
2025-09-16,27.85,27.85,27.85,27.85,99,27.85,27.85,27.85,27.85,99,0.0,1.0
2025-09-17,27.8305,27.8305,27.82,27.82,918,27.8305,27.8305,27.82,27.82,918,0.0,1.0
2025-09-18,27.87,27.885,27.845,27.87,3558,27.87,27.885,27.845,27.87,3558,0.0,1.0
2025-09-19,27.8961,27.94,27.85,27.94,1502,27.8961,27.94,27.85,27.94,1502,0.0,1.0
2025-09-22,27.92,27.96,27.88,27.96,1595,27.92,27.96,27.88,27.96,1595,0.0,1.0
2025-09-23,27.87,27.905,27.84,27.88,2399,27.87,27.905,27.84,27.88,2399,0.0,1.0
2025-09-24,27.8565,27.88,27.83,27.8642,968,27.8565,27.88,27.83,27.8642,968,0.0,1.0
2025-09-25,27.8563,27.8563,27.82,27.84,4321,27.8563,27.8563,27.82,27.84,4321,0.0,1.0
2025-09-26,27.885,27.885,27.82,27.825,986,27.885,27.885,27.82,27.825,986,0.0,1.0
2025-09-29,27.91,27.92,27.885,27.92,809,27.91,27.92,27.885,27.92,809,0.0,1.0
2025-09-30,27.935,27.935,27.88,27.88,1856,27.935,27.935,27.88,27.88,1856,0.0,1.0
2025-10-01,27.95,27.95,27.8801,27.9,19295,27.95,27.95,27.8801,27.9,19295,0.0,1.0
2025-10-02,27.9511,27.955,27.89,27.95,9100,27.9511,27.955,27.89,27.95,9100,0.0,1.0
2025-10-03,27.9456,27.9456,27.94,27.94,221,27.9456,27.9456,27.94,27.94,221,0.0,1.0
2025-10-06,27.96,27.96,27.9207,27.93,1754,27.96,27.96,27.9207,27.93,1754,0.0,1.0
2025-10-07,27.9257,27.95,27.91,27.91,5201,27.9257,27.95,27.91,27.91,5201,0.0,1.0
2025-10-08,27.9751,28.01,27.94,27.94,632,27.9751,28.01,27.94,27.94,632,0.0,1.0
2025-10-09,27.9566,27.97,27.94,27.97,2035,27.9566,27.97,27.94,27.97,2035,0.0,1.0
2025-10-10,27.829,27.96,27.829,27.96,298,27.829,27.96,27.829,27.96,298,0.0,1.0
2025-10-13,27.9,27.91,27.8701,27.88,5237,27.9,27.91,27.8701,27.88,5237,0.0,1.0
2025-10-14,27.9079,27.9079,27.88,27.89,1047,27.9079,27.9079,27.88,27.89,1047,0.0,1.0
2025-10-15,27.9089,27.965,27.9089,27.965,487,27.9089,27.965,27.9089,27.965,487,0.0,1.0
2025-10-16,27.885,27.9245,27.83,27.91,5980,27.885,27.9245,27.83,27.91,5980,0.0,1.0
2025-10-17,27.9179,27.9179,27.87,27.87,1145,27.9179,27.9179,27.87,27.87,1145,0.0,1.0
2025-10-20,28.01,28.03,27.96,27.96,2519,28.01,28.03,27.96,27.96,2519,0.0,1.0
2025-10-21,28.01,28.01,28.01,28.01,362,28.01,28.01,28.01,28.01,362,0.0,1.0
2025-10-22,27.9676,27.97,27.95,27.97,1878,27.9676,27.97,27.95,27.97,1878,0.0,1.0
2025-10-23,28.025,28.025,27.97,27.97,730,28.025,28.025,27.97,27.97,730,0.0,1.0
2025-10-24,28.0652,28.07,28.04,28.0554,584,28.0652,28.07,28.04,28.0554,584,0.0,1.0
2025-10-27,28.1,28.1399,28.1,28.1399,2836,28.1,28.1399,28.1,28.1399,2836,0.0,1.0
2025-10-28,28.0949,28.13,28.06,28.0928,1411,28.0949,28.13,28.06,28.0928,1411,0.0,1.0
2025-10-29,28.075,28.13,28.01,28.13,2767,28.075,28.13,28.01,28.13,2767,0.0,1.0
2025-10-30,28.0596,28.1,28.03,28.05,4405,28.0596,28.1,28.03,28.05,4405,0.0,1.0
2025-10-31,28.0613,28.1,28.03,28.05,724,28.0613,28.1,28.03,28.05,724,0.0,1.0
2025-11-03,28.065,28.082,28.01,28.035,3294,28.065,28.082,28.01,28.035,3294,0.0,1.0
2025-11-04,28.015,28.03,27.98,27.98,2109,28.015,28.03,27.98,27.98,2109,0.0,1.0
2025-11-05,28.0406,28.06,28.03,28.03,6545,28.0406,28.06,28.03,28.03,6545,0.0,1.0
2025-11-06,27.9986,28.02,27.98,28.01,10583,27.9986,28.02,27.98,28.01,10583,0.0,1.0
2025-11-07,27.99,27.99,27.94,27.94,2636,27.99,27.99,27.94,27.94,2636,0.0,1.0
2025-11-10,28.1001,28.1001,28.08,28.08,141,28.1001,28.1001,28.08,28.08,141,0.0,1.0
2025-11-11,28.1002,28.1002,28.06,28.06,121,28.1002,28.1002,28.06,28.06,121,0.0,1.0
2025-11-12,28.1035,28.1035,28.06,28.08,9098,28.1035,28.1035,28.06,28.08,9098,0.0,1.0
2025-11-13,28.02,28.09,27.97,28.09,4812,28.02,28.09,27.97,28.09,4812,0.0,1.0
2025-11-14,28.0251,28.035,28.0251,28.035,247,28.0251,28.035,28.0251,28.035,247,0.0,1.0
2025-11-17,27.9997,28.01,27.99,28.0,9536,27.9997,28.01,27.99,28.0,9536,0.0,1.0
2025-11-18,27.9353,27.95,27.925,27.925,2738,27.9353,27.95,27.925,27.925,2738,0.0,1.0
2025-11-19,27.9562,27.9562,27.9562,27.9562,126,27.9562,27.9562,27.9562,27.9562,126,0.0,1.0
2025-11-20,27.8747,28.0623,27.8747,28.0623,3405,27.8747,28.0623,27.8747,28.0623,3405,0.0,1.0
2025-11-21,27.9551,27.9551,27.9551,27.9551,95,27.9551,27.9551,27.9551,27.9551,95,0.0,1.0
2025-11-24,28.07,28.07,28.03,28.03,2400,28.07,28.07,28.03,28.03,2400,0.0,1.0
2025-11-25,28.126,28.126,28.05,28.05,1689,28.126,28.126,28.05,28.05,1689,0.0,1.0
2025-11-26,28.17,28.179,28.14,28.14,1484,28.17,28.179,28.14,28.14,1484,0.0,1.0