date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-01,25.0003,25.06,24.975,25.05,7340,25.0003,25.06,24.975,25.05,7340,0.0,1.0
2024-04-02,24.8666,24.98,24.83,24.98,11490,24.8666,24.98,24.83,24.98,11490,0.0,1.0
2024-04-03,24.892,24.95,24.892,24.9,1316,24.892,24.95,24.892,24.9,1316,0.0,1.0
2024-04-04,24.723,25.03,24.723,25.02,16516,24.723,25.03,24.723,25.02,16516,0.0,1.0
2024-04-05,24.91,24.92,24.78,24.83,24692,24.91,24.92,24.78,24.83,24692,0.0,1.0
2024-04-08,24.8792,24.92,24.8792,24.91,600,24.8792,24.92,24.8792,24.91,600,0.0,1.0
2024-04-09,24.93,24.93,24.84,24.9025,13376,24.93,24.93,24.84,24.9025,13376,0.0,1.0
2024-04-10,24.79,24.83,24.7299,24.83,5817,24.79,24.83,24.7299,24.83,5817,0.0,1.0
2024-04-11,24.8739,24.88,24.83,24.83,384,24.8739,24.88,24.83,24.83,384,0.0,1.0
2024-04-12,24.6447,24.8,24.6447,24.8,844,24.6447,24.8,24.6447,24.8,844,0.0,1.0
2024-04-15,24.4711,24.5,24.44,24.49,1565,24.4711,24.5,24.44,24.49,1565,0.0,1.0
2024-04-16,24.4436,24.48,24.4015,24.4602,3509,24.4436,24.48,24.4015,24.4602,3509,0.0,1.0
2024-04-17,24.3607,24.4,24.35,24.35,3041,24.3607,24.4,24.35,24.35,3041,0.0,1.0
2024-04-18,24.34,24.34,24.34,24.34,100,24.34,24.34,24.34,24.34,100,0.0,1.0
2024-04-19,24.1857,24.21,24.18,24.21,400,24.1857,24.21,24.18,24.21,400,0.0,1.0
2024-04-22,24.317,24.39,24.317,24.39,149,24.317,24.39,24.317,24.39,149,0.0,1.0
2024-04-23,24.52,24.54,24.52,24.54,495,24.52,24.54,24.52,24.54,495,0.0,1.0
2024-04-24,24.5311,24.5311,24.5,24.5,205,24.5311,24.5311,24.5,24.5,205,0.0,1.0
2024-04-25,24.4434,24.4434,24.37,24.37,415,24.4434,24.4434,24.37,24.37,415,0.0,1.0
2024-04-26,24.617,24.66,24.617,24.63,2825,24.617,24.66,24.617,24.63,2825,0.0,1.0
2024-04-29,24.6553,24.71,24.61,24.71,1311,24.6553,24.71,24.61,24.71,1311,0.0,1.0
2024-04-30,24.5,24.6,24.5,24.6,1420,24.5,24.6,24.5,24.6,1420,0.0,1.0
2024-05-01,24.3791,24.3791,24.3791,24.3791,25,24.3791,24.3791,24.3791,24.3791,25,0.0,1.0
2024-05-02,24.497,24.497,24.497,24.497,0,24.497,24.497,24.497,24.497,0,0.0,1.0
2024-05-03,24.7157,24.7157,24.7157,24.7157,0,24.7157,24.7157,24.7157,24.7157,0,0.0,1.0
2024-05-06,24.872,24.872,24.872,24.872,0,24.872,24.872,24.872,24.872,0,0.0,1.0
2024-05-07,24.9065,24.96,24.9065,24.96,446,24.9065,24.96,24.9065,24.96,446,0.0,1.0
2024-05-08,24.9161,24.9161,24.9161,24.9161,446,24.9161,24.9161,24.9161,24.9161,446,0.0,1.0
2024-05-09,24.9898,24.9898,24.9898,24.9898,0,24.9898,24.9898,24.9898,24.9898,0,0.0,1.0
2024-05-10,25.06,25.06,25.0019,25.0019,1579,25.06,25.06,25.0019,25.0019,1579,0.0,1.0
2024-05-13,25.0253,25.04,25.01,25.01,2392,25.0253,25.04,25.01,25.01,2392,0.0,1.0
2024-05-14,25.116,25.116,25.116,25.116,2392,25.116,25.116,25.116,25.116,2392,0.0,1.0
2024-05-15,25.3048,25.3048,25.3048,25.3048,0,25.3048,25.3048,25.3048,25.3048,0,0.0,1.0
2024-05-16,25.2889,25.2889,25.22,25.22,1054,25.2889,25.2889,25.22,25.22,1054,0.0,1.0
2024-05-17,25.2889,25.31,25.2889,25.29,284,25.2889,25.31,25.2889,25.29,284,0.0,1.0
2024-05-20,25.3152,25.33,25.3152,25.33,198,25.3152,25.33,25.3152,25.33,198,0.0,1.0
2024-05-21,25.3684,25.3684,25.3684,25.3684,198,25.3684,25.3684,25.3684,25.3684,198,0.0,1.0
2024-05-22,25.3063,25.3063,25.3063,25.3063,0,25.3063,25.3063,25.3063,25.3063,0,0.0,1.0
2024-05-23,25.1937,25.31,25.1937,25.31,3086,25.1937,25.31,25.1937,25.31,3086,0.0,1.0
2024-05-24,25.3232,25.35,25.3232,25.3312,1065,25.3232,25.35,25.3232,25.3312,1065,0.0,1.0
2024-05-28,25.3214,25.3214,25.3214,25.3214,0,25.3214,25.3214,25.3214,25.3214,0,0.0,1.0
2024-05-29,25.2353,25.26,25.2353,25.26,286,25.2353,25.26,25.2353,25.26,286,0.0,1.0
2024-05-30,25.1323,25.1323,25.1323,25.1323,286,25.1323,25.1323,25.1323,25.1323,286,0.0,1.0
2024-05-31,25.2534,25.2534,25.2534,25.2534,0,25.2534,25.2534,25.2534,25.2534,0,0.0,1.0
2024-06-03,25.2668,25.2668,25.2668,25.2668,0,25.2668,25.2668,25.2668,25.2668,0,0.0,1.0
2024-06-04,25.3166,25.3166,25.3166,25.3166,0,25.3166,25.3166,25.3166,25.3166,0,0.0,1.0
2024-06-05,25.4997,25.4997,25.4787,25.49,5100,25.4997,25.4997,25.4787,25.49,5100,0.0,1.0
2024-06-06,25.5002,25.5002,25.4866,25.4999,3166,25.5002,25.5002,25.4866,25.4999,3166,0.0,1.0
2024-06-07,25.5012,25.54,25.5012,25.54,100,25.5012,25.54,25.5012,25.54,100,0.0,1.0
2024-06-10,25.5334,25.5334,25.5334,25.5334,0,25.5334,25.5334,25.5334,25.5334,0,0.0,1.0
2024-06-11,25.5668,25.59,25.5668,25.59,22909,25.5668,25.59,25.5668,25.59,22909,0.0,1.0
2024-06-12,25.732,25.74,25.732,25.74,100,25.732,25.74,25.732,25.74,100,0.0,1.0
2024-06-13,25.7543,25.7543,25.67,25.67,2066,25.7543,25.7543,25.67,25.67,2066,0.0,1.0
2024-06-14,25.7393,25.7393,25.7393,25.7393,2066,25.7393,25.7393,25.7393,25.7393,2066,0.0,1.0
2024-06-17,25.8861,25.8861,25.8861,25.8861,1,25.8861,25.8861,25.8861,25.8861,1,0.0,1.0
2024-06-18,25.95,25.95,25.95,25.95,556,25.95,25.95,25.95,25.95,556,0.0,1.0
2024-06-20,25.8739,25.9,25.8739,25.89,600,25.8739,25.9,25.8739,25.89,600,0.0,1.0
2024-06-21,25.8678,25.885,25.8678,25.885,557,25.8678,25.885,25.8678,25.885,557,0.0,1.0
2024-06-24,25.837,25.88,25.837,25.88,100,25.837,25.88,25.837,25.88,100,0.0,1.0
2024-06-25,25.8847,25.8847,25.8847,25.8847,100,25.8847,25.8847,25.8847,25.8847,100,0.0,1.0
2024-06-26,25.95,25.96,25.9,25.9,900,25.95,25.96,25.9,25.9,900,0.0,1.0
2024-06-27,25.96,25.97,25.92,25.95,2100,25.96,25.97,25.92,25.95,2100,0.0,1.0
2024-06-28,25.9104,25.93,25.89,25.93,900,25.9104,25.93,25.89,25.93,900,0.0,1.0
2024-07-01,25.9355,25.94,25.9355,25.94,101,25.9355,25.94,25.9355,25.94,101,0.0,1.0
2024-07-02,26.0198,26.03,26.0198,26.02,1023,26.0198,26.03,26.0198,26.02,1023,0.0,1.0
2024-07-03,26.0928,26.0928,26.09,26.09,422,26.0928,26.0928,26.09,26.09,422,0.0,1.0
2024-07-05,26.25,26.26,26.17,26.25,4502,26.25,26.26,26.17,26.25,4502,0.0,1.0
2024-07-08,26.1957,26.21,26.1957,26.21,917,26.1957,26.21,26.1957,26.21,917,0.0,1.0
2024-07-09,26.2071,26.2071,26.2071,26.2071,82,26.2071,26.2071,26.2071,26.2071,82,0.0,1.0
2024-07-10,26.3496,26.3496,26.34,26.34,199,26.3496,26.3496,26.34,26.34,199,0.0,1.0
2024-07-11,26.2384,26.2384,26.2384,26.2384,199,26.2384,26.2384,26.2384,26.2384,199,0.0,1.0
2024-07-12,26.3181,26.3181,26.3181,26.3181,0,26.3181,26.3181,26.3181,26.3181,0,0.0,1.0
2024-07-15,26.3451,26.3451,26.3451,26.3451,0,26.3451,26.3451,26.3451,26.3451,0,0.0,1.0
2024-07-16,26.4423,26.4423,26.4423,26.4423,0,26.4423,26.4423,26.4423,26.4423,0,0.0,1.0
2024-07-17,26.2445,26.27,26.23,26.27,556,26.2445,26.27,26.23,26.27,556,0.0,1.0
2024-07-18,26.1241,26.18,26.1241,26.18,100,26.1241,26.18,26.1241,26.18,100,0.0,1.0
2024-07-19,26.0226,26.0226,26.0226,26.0226,78,26.0226,26.0226,26.0226,26.0226,78,0.0,1.0
2024-07-22,26.199,26.23,26.189,26.189,486,26.199,26.23,26.189,26.189,486,0.0,1.0
2024-07-23,26.1667,26.1667,26.1667,26.1667,486,26.1667,26.1667,26.1667,26.1667,486,0.0,1.0
2024-07-24,25.7967,25.7967,25.7967,25.7967,0,25.7967,25.7967,25.7967,25.7967,0,0.0,1.0
2024-07-25,25.7468,25.7468,25.7468,25.7468,0,25.7468,25.7468,25.7468,25.7468,0,0.0,1.0
2024-07-26,25.8913,25.8913,25.8913,25.8913,0,25.8913,25.8913,25.8913,25.8913,0,0.0,1.0
2024-07-29,25.9322,25.9322,25.9322,25.9322,1,25.9322,25.9322,25.9322,25.9322,1,0.0,1.0
2024-07-30,25.8744,25.8744,25.8744,25.8744,1,25.8744,25.8744,25.8744,25.8744,1,0.0,1.0
2024-07-31,26.22,26.28,26.22,26.239,1035,26.22,26.28,26.22,26.239,1035,0.0,1.0
2024-08-01,25.9215,25.9215,25.9215,25.9215,1035,25.9215,25.9215,25.9215,25.9215,1035,0.0,1.0
2024-08-02,25.5828,25.5828,25.51,25.51,735,25.5828,25.5828,25.51,25.51,735,0.0,1.0
2024-08-05,25.0689,25.13,24.92,24.92,667,25.0689,25.13,24.92,24.92,667,0.0,1.0
2024-08-06,25.33,25.5,25.33,25.5,1680,25.33,25.5,25.33,25.5,1680,0.0,1.0
2024-08-07,25.1263,25.54,25.1263,25.5116,1092,25.1263,25.54,25.1263,25.5116,1092,0.0,1.0
2024-08-08,25.5024,25.5024,25.5024,25.5024,1092,25.5024,25.5024,25.5024,25.5024,1092,0.0,1.0
2024-08-09,25.6126,25.6126,25.6126,25.6126,0,25.6126,25.6126,25.6126,25.6126,0,0.0,1.0
2024-08-12,25.6034,25.6034,25.6034,25.6034,0,25.6034,25.6034,25.6034,25.6034,0,0.0,1.0
2024-08-13,25.8985,25.8985,25.8985,25.8985,0,25.8985,25.8985,25.8985,25.8985,0,0.0,1.0
2024-08-14,25.9834,25.9834,25.9834,25.9834,0,25.9834,25.9834,25.9834,25.9834,0,0.0,1.0
2024-08-15,26.2156,26.2156,26.2156,26.2156,0,26.2156,26.2156,26.2156,26.2156,0,0.0,1.0
2024-08-16,26.2745,26.2745,26.2745,26.2745,0,26.2745,26.2745,26.2745,26.2745,0,0.0,1.0
2024-08-19,26.4268,26.4268,26.4268,26.4268,16,26.4268,26.4268,26.4268,26.4268,16,0.0,1.0
2024-08-20,26.4028,26.4028,26.4028,26.4028,16,26.4028,26.4028,26.4028,26.4028,16,0.0,1.0
2024-08-21,26.4689,26.4689,26.4689,26.4689,0,26.4689,26.4689,26.4689,26.4689,0,0.0,1.0
2024-08-22,26.3039,26.3039,26.3039,26.3039,0,26.3039,26.3039,26.3039,26.3039,0,0.0,1.0
2024-08-23,26.5166,26.5166,26.5166,26.5166,0,26.5166,26.5166,26.5166,26.5166,0,0.0,1.0
2024-08-26,26.4561,26.4561,26.4561,26.4561,0,26.4561,26.4561,26.4561,26.4561,0,0.0,1.0
2024-08-27,26.5055,26.5055,26.43,26.43,4033,26.5055,26.5055,26.43,26.43,4033,0.0,1.0
2024-08-28,26.4263,26.4263,26.4263,26.4263,4033,26.4263,26.4263,26.4263,26.4263,4033,0.0,1.0
2024-08-29,26.4101,26.4101,26.4101,26.4101,0,26.4101,26.4101,26.4101,26.4101,0,0.0,1.0
2024-08-30,26.5885,26.5885,26.5885,26.5885,0,26.5885,26.5885,26.5885,26.5885,0,0.0,1.0
2024-09-03,26.2132,26.2132,26.2132,26.2132,0,26.2132,26.2132,26.2132,26.2132,0,0.0,1.0
2024-09-04,26.2088,26.2088,26.2088,26.2088,0,26.2088,26.2088,26.2088,26.2088,0,0.0,1.0
2024-09-05,26.1407,26.1407,26.1407,26.1407,0,26.1407,26.1407,26.1407,26.1407,0,0.0,1.0
2024-09-06,25.8708,25.8708,25.8708,25.8708,0,25.8708,25.8708,25.8708,25.8708,0,0.0,1.0
2024-09-09,26.0592,26.0592,26.0592,26.0592,0,26.0592,26.0592,26.0592,26.0592,0,0.0,1.0
2024-09-10,26.1517,26.1517,26.1517,26.1517,0,26.1517,26.1517,26.1517,26.1517,0,0.0,1.0
2024-09-11,26.3273,26.3273,26.3273,26.3273,0,26.3273,26.3273,26.3273,26.3273,0,0.0,1.0
2024-09-12,26.4441,26.4441,26.4441,26.4441,0,26.4441,26.4441,26.4441,26.4441,0,0.0,1.0
2024-09-13,26.558,26.558,26.558,26.558,0,26.558,26.558,26.558,26.558,0,0.0,1.0
2024-09-16,26.5912,26.5912,26.5912,26.5912,0,26.5912,26.5912,26.5912,26.5912,0,0.0,1.0
2024-09-17,26.5671,26.5671,26.5671,26.5671,0,26.5671,26.5671,26.5671,26.5671,0,0.0,1.0
2024-09-18,26.5405,26.5405,26.5405,26.5405,0,26.5405,26.5405,26.5405,26.5405,0,0.0,1.0
2024-09-19,26.8023,26.8023,26.8023,26.8023,0,26.8023,26.8023,26.8023,26.8023,0,0.0,1.0
2024-09-20,26.7816,26.7816,26.7816,26.7816,0,26.7816,26.7816,26.7816,26.7816,0,0.0,1.0
2024-09-23,26.8304,26.8304,26.8304,26.8304,0,26.8304,26.8304,26.8304,26.8304,0,0.0,1.0
2024-09-24,26.878,26.878,26.878,26.878,0,26.878,26.878,26.878,26.878,0,0.0,1.0
2024-09-25,26.8499,26.8499,26.8499,26.8499,0,26.8499,26.8499,26.8499,26.8499,0,0.0,1.0
2024-09-26,26.9144,26.9144,26.9144,26.9144,0,26.9144,26.9144,26.9144,26.9144,0,0.0,1.0
2024-09-27,26.892,26.892,26.892,26.892,0,26.892,26.892,26.892,26.892,0,0.0,1.0
2024-09-30,26.9517,26.9517,26.83,26.83,2612,26.9517,26.9517,26.83,26.83,2612,0.0,1.0
2024-10-01,26.8167,26.824,26.77,26.824,1100,26.8167,26.824,26.77,26.824,1100,0.0,1.0
2024-10-02,26.8195,26.8195,26.8195,26.8195,1100,26.8195,26.8195,26.8195,26.8195,1100,0.0,1.0
2024-10-03,26.7598,26.78,26.7598,26.78,100,26.7598,26.78,26.7598,26.78,100,0.0,1.0
2024-10-04,26.9398,26.9398,26.9398,26.9398,100,26.9398,26.9398,26.9398,26.9398,100,0.0,1.0
2024-10-07,26.776,26.776,26.776,26.776,21,26.776,26.776,26.776,26.776,21,0.0,1.0
2024-10-08,26.9245,26.9245,26.87,26.8828,4581,26.9245,26.9245,26.87,26.8828,4581,0.0,1.0
2024-10-09,27.0248,27.0248,27.0,27.0,200,27.0248,27.0248,27.0,27.0,200,0.0,1.0
2024-10-10,26.9898,26.9898,26.9898,26.9898,200,26.9898,26.9898,26.9898,26.9898,200,0.0,1.0
2024-10-11,27.0995,27.0995,27.0995,27.0995,0,27.0995,27.0995,27.0995,27.0995,0,0.0,1.0
2024-10-14,27.2038,27.2038,27.2038,27.2038,0,27.2038,27.2038,27.2038,27.2038,0,0.0,1.0
2024-10-15,27.0853,27.2172,27.0853,27.2172,433,27.0853,27.2172,27.0853,27.2172,433,0.0,1.0
2024-10-16,27.1705,27.1705,27.1705,27.1705,433,27.1705,27.1705,27.1705,27.1705,433,0.0,1.0
2024-10-17,27.1845,27.1845,27.1845,27.1845,0,27.1845,27.1845,27.1845,27.1845,0,0.0,1.0
2024-10-18,27.2498,27.2498,27.2498,27.2498,0,27.2498,27.2498,27.2498,27.2498,0,0.0,1.0
2024-10-21,27.2185,27.2185,27.2185,27.2185,0,27.2185,27.2185,27.2185,27.2185,0,0.0,1.0
2024-10-22,27.2465,27.2465,27.22,27.22,200,27.2465,27.2465,27.22,27.22,200,0.0,1.0
2024-10-23,27.0939,27.0939,27.05,27.05,105,27.0939,27.0939,27.05,27.05,105,0.0,1.0
2024-10-24,27.1624,27.1624,27.1624,27.1624,5,27.1624,27.1624,27.1624,27.1624,5,0.0,1.0
2024-10-25,27.1445,27.1445,27.1445,27.1445,5,27.1445,27.1445,27.1445,27.1445,5,0.0,1.0
2024-10-28,27.2006,27.2006,27.2006,27.2006,0,27.2006,27.2006,27.2006,27.2006,0,0.0,1.0
2024-10-29,27.233,27.233,27.233,27.233,0,27.233,27.233,27.233,27.233,0,0.0,1.0
2024-10-30,27.1899,27.1899,27.1899,27.1899,0,27.1899,27.1899,27.1899,27.1899,0,0.0,1.0
2024-10-31,26.924,26.924,26.924,26.924,0,26.924,26.924,26.924,26.924,0,0.0,1.0
2024-11-01,26.9664,27.0138,26.9664,27.0138,2508,26.9664,27.0138,26.9664,27.0138,2508,0.0,1.0
2024-11-04,26.8855,26.92,26.87,26.91,2000,26.8855,26.92,26.87,26.91,2000,0.0,1.0
2024-11-05,27.0567,27.0567,26.93,26.93,1300,27.0567,27.0567,26.93,26.93,1300,0.0,1.0
2024-11-06,27.4643,27.4643,27.33,27.33,6500,27.4643,27.4643,27.33,27.33,6500,0.0,1.0
2024-11-07,27.5756,27.5756,27.5756,27.5756,6500,27.5756,27.5756,27.5756,27.5756,6500,0.0,1.0
2024-11-08,27.6351,27.6351,27.6351,27.6351,0,27.6351,27.6351,27.6351,27.6351,0,0.0,1.0
2024-11-11,27.6254,27.6254,27.6254,27.6254,0,27.6254,27.6254,27.6254,27.6254,0,0.0,1.0
2024-11-12,27.5853,27.5853,27.58,27.58,200,27.5853,27.5853,27.58,27.58,200,0.0,1.0
2024-11-13,27.5799,27.5799,27.5799,27.5799,0,27.5799,27.5799,27.5799,27.5799,0,0.0,1.0
2024-11-14,27.4996,27.58,27.4996,27.58,400,27.4996,27.58,27.4996,27.58,400,0.0,1.0
2024-11-15,27.3061,27.32,27.3061,27.32,200,27.3061,27.32,27.3061,27.32,200,0.0,1.0
2024-11-18,27.3748,27.41,27.3748,27.41,200,27.3748,27.41,27.3748,27.41,200,0.0,1.0
2024-11-19,27.4894,27.4894,27.33,27.33,6027,27.4894,27.4894,27.33,27.33,6027,0.0,1.0
2024-11-20,27.495,27.495,27.38,27.38,3200,27.495,27.495,27.38,27.38,3200,0.0,1.0
2024-11-21,27.5964,27.5964,27.48,27.48,100,27.5964,27.5964,27.48,27.48,100,0.0,1.0
2024-11-22,27.6431,27.6431,27.6431,27.6431,100,27.6431,27.6431,27.6431,27.6431,100,0.0,1.0
2024-11-25,27.715,27.715,27.68,27.68,200,27.715,27.715,27.68,27.68,200,0.0,1.0
2024-11-26,27.8221,27.8221,27.8,27.8,930,27.8221,27.8221,27.8,27.8,930,0.0,1.0
2024-11-27,27.76,27.76,27.76,27.76,930,27.76,27.76,27.76,27.76,930,0.0,1.0
2024-11-29,27.856,27.856,27.856,27.856,0,27.856,27.856,27.856,27.856,0,0.0,1.0
2024-12-02,27.89,27.89,27.89,27.89,75,27.89,27.89,27.89,27.89,75,0.0,1.0
2024-12-03,27.8922,27.8922,27.755,27.85,1510,27.8922,27.8922,27.755,27.85,1510,0.0,1.0
2024-12-04,27.98,27.98,27.9407,27.9408,700,27.98,27.98,27.9407,27.9408,700,0.0,1.0
2024-12-05,27.9375,27.9375,27.91,27.93,300,27.9375,27.9375,27.91,27.93,300,0.0,1.0
2024-12-06,27.96,27.96,27.96,27.96,300,27.96,27.96,27.96,27.96,300,0.0,1.0
2024-12-09,27.9073,27.9073,27.9073,27.9073,0,27.9073,27.9073,27.9073,27.9073,0,0.0,1.0
2024-12-10,27.8652,27.8652,27.8652,27.8652,0,27.8652,27.8652,27.8652,27.8652,0,0.0,1.0
2024-12-11,27.9841,27.9841,27.9841,27.9841,0,27.9841,27.9841,27.9841,27.9841,0,0.0,1.0
2024-12-12,27.9149,27.9149,27.9149,27.9149,0,27.9149,27.9149,27.9149,27.9149,0,0.0,1.0
2024-12-13,27.9248,27.9248,27.92,27.92,120,27.9248,27.9248,27.92,27.92,120,0.0,1.0
2024-12-16,27.9707,27.9707,27.9707,27.9707,0,27.9707,27.9707,27.9707,27.9707,0,0.0,1.0
2024-12-17,27.9047,27.9047,27.9047,27.9047,0,27.9047,27.9047,27.9047,27.9047,0,0.0,1.0
2024-12-18,27.5292,27.5292,27.5,27.5,200,27.5292,27.5292,27.5,27.5,200,0.0,1.0
2024-12-19,27.5003,27.55,27.5003,27.55,500,27.5003,27.55,27.5003,27.55,500,0.0,1.0
2024-12-20,27.6147,27.6147,27.44,27.44,200,27.6147,27.6147,27.44,27.44,200,0.0,1.0
2024-12-23,27.7834,27.7834,27.62,27.62,167,27.7834,27.7834,27.62,27.62,167,0.0,1.0
2024-12-24,27.905,27.905,27.905,27.905,167,27.905,27.905,27.905,27.905,167,0.0,1.0
2024-12-26,27.935,27.935,27.935,27.935,0,27.935,27.935,27.935,27.935,0,0.0,1.0
2024-12-27,27.7807,27.7807,27.75,27.75,200,27.7807,27.7807,27.75,27.75,200,0.0,1.0
2024-12-30,27.647,27.647,27.54,27.54,133,27.647,27.647,27.54,27.54,133,0.0,1.0
2024-12-31,27.5693,27.67,27.5693,27.67,100,27.5693,27.67,27.5693,27.67,100,0.0,1.0
2025-01-02,27.5466,27.5466,27.45,27.45,100,27.5466,27.5466,27.45,27.45,100,0.0,1.0
2025-01-03,27.7355,27.74,27.67,27.67,300,27.7355,27.74,27.67,27.67,300,0.0,1.0
2025-01-06,27.8187,27.91,27.8187,27.91,100,27.8187,27.91,27.8187,27.91,100,0.0,1.0
2025-01-07,27.6452,27.77,27.6452,27.77,900,27.6452,27.77,27.6452,27.77,900,0.0,1.0
2025-01-08,27.6922,27.6922,27.62,27.62,178,27.6922,27.6922,27.62,27.62,178,0.0,1.0
2025-01-10,27.4251,27.49,27.4,27.4,4189,27.4251,27.49,27.4,27.4,4189,0.0,1.0
2025-01-13,27.4916,27.4916,27.4916,27.4916,45,27.4916,27.4916,27.4916,27.4916,45,0.0,1.0
2025-01-14,27.5023,27.51,27.5023,27.51,360,27.5023,27.51,27.5023,27.51,360,0.0,1.0
2025-01-15,27.8159,27.87,27.8159,27.87,852,27.8159,27.87,27.8159,27.87,852,0.0,1.0
2025-01-16,27.8371,27.8371,27.8371,27.8371,14,27.8371,27.8371,27.8371,27.8371,14,0.0,1.0
2025-01-17,27.9917,27.9917,27.9917,27.9917,14,27.9917,27.9917,27.9917,27.9917,14,0.0,1.0
2025-01-21,28.1105,28.14,28.1105,28.14,1844,28.1105,28.14,28.1105,28.14,1844,0.0,1.0
2025-01-22,28.2048,28.2048,28.2048,28.2048,2,28.2048,28.2048,28.2048,28.2048,2,0.0,1.0
2025-01-23,28.29,28.29,28.19,28.19,1968,28.29,28.29,28.19,28.19,1968,0.0,1.0
2025-01-24,28.2318,28.2318,28.2318,28.2318,1968,28.2318,28.2318,28.2318,28.2318,1968,0.0,1.0
2025-01-27,28.0453,28.0453,28.0453,28.0453,28,28.0453,28.0453,28.0453,28.0453,28,0.0,1.0
2025-01-28,28.1898,28.21,28.1898,28.21,308,28.1898,28.21,28.1898,28.21,308,0.0,1.0
2025-01-29,28.1302,28.1302,28.1302,28.1302,19,28.1302,28.1302,28.1302,28.1302,19,0.0,1.0
2025-01-30,28.2013,28.2013,28.2013,28.2013,19,28.2013,28.2013,28.2013,28.2013,19,0.0,1.0
2025-01-31,28.1337,28.26,28.1337,28.26,135,28.1337,28.26,28.1337,28.26,135,0.0,1.0
2025-02-03,28.029,28.029,28.029,28.029,28,28.029,28.029,28.029,28.029,28,0.0,1.0
2025-02-04,28.1309,28.1309,28.1309,28.1309,28,28.1309,28.1309,28.1309,28.1309,28,0.0,1.0
2025-02-05,28.203,28.203,28.203,28.203,0,28.203,28.203,28.203,28.203,0,0.0,1.0
2025-02-06,28.2638,28.2638,28.2638,28.2638,0,28.2638,28.2638,28.2638,28.2638,0,0.0,1.0
2025-02-07,28.1435,28.1435,28.1435,28.1435,0,28.1435,28.1435,28.1435,28.1435,0,0.0,1.0
2025-02-10,28.2558,28.29,28.2558,28.28,7962,28.2558,28.29,28.2558,28.28,7962,0.0,1.0
2025-02-11,28.2744,28.31,28.2744,28.29,757,28.2744,28.31,28.2744,28.29,757,0.0,1.0
2025-02-12,28.2582,28.2582,28.2582,28.2582,1,28.2582,28.2582,28.2582,28.2582,1,0.0,1.0
2025-02-13,28.4023,28.4023,28.4023,28.4023,1,28.4023,28.4023,28.4023,28.4023,1,0.0,1.0
2025-02-14,28.4249,28.4249,28.4249,28.4249,0,28.4249,28.4249,28.4249,28.4249,0,0.0,1.0
2025-02-18,28.4827,28.4827,28.48,28.48,2300,28.4827,28.4827,28.48,28.48,2300,0.0,1.0
2025-02-19,28.504,28.504,28.504,28.504,2,28.504,28.504,28.504,28.504,2,0.0,1.0
2025-02-20,28.475,28.475,28.4,28.4,200,28.475,28.475,28.4,28.4,200,0.0,1.0
2025-02-21,28.2084,28.33,28.2084,28.33,201,28.2084,28.33,28.2084,28.33,201,0.0,1.0
2025-02-24,28.1475,28.24,28.1475,28.24,200,28.1475,28.24,28.1475,28.24,200,0.0,1.0
2025-02-25,28.0641,28.09,28.0641,28.09,100,28.0641,28.09,28.0641,28.09,100,0.0,1.0
2025-02-26,28.0698,28.0698,28.0698,28.0698,54,28.0698,28.0698,28.0698,28.0698,54,0.0,1.0
2025-02-27,27.731,28.05,27.731,28.05,215,27.731,28.05,27.731,28.05,215,0.0,1.0
2025-02-28,28.0284,28.0284,27.67,27.82,2718,28.0284,28.0284,27.67,27.82,2718,0.0,1.0
2025-03-03,27.653,28.1,27.653,28.06,1150,27.653,28.1,27.653,28.06,1150,0.0,1.0
2025-03-04,27.4183,27.7141,27.4183,27.7,482,27.4183,27.7141,27.4183,27.7,482,0.0,1.0
2025-03-05,27.6939,27.6939,27.5,27.5,125,27.6939,27.6939,27.5,27.5,125,0.0,1.0
2025-03-06,27.2883,27.53,27.2883,27.53,114,27.2883,27.53,27.2883,27.53,114,0.0,1.0
2025-03-07,27.4349,27.4349,27.18,27.33,1845,27.4349,27.4349,27.18,27.33,1845,0.0,1.0
2025-03-10,26.782,26.87,26.782,26.87,10030,26.782,26.87,26.782,26.87,10030,0.0,1.0
2025-03-11,26.6,26.6,26.6,26.6,10030,26.6,26.6,26.6,26.6,10030,0.0,1.0
2025-03-12,26.6917,26.6917,26.6917,26.6917,0,26.6917,26.6917,26.6917,26.6917,0,0.0,1.0
2025-03-13,26.3452,26.51,26.3452,26.5099,522,26.3452,26.51,26.3452,26.5099,522,0.0,1.0
2025-03-14,26.8471,26.8471,26.8471,26.8471,1,26.8471,26.8471,26.8471,26.8471,1,0.0,1.0
2025-03-17,26.9695,26.9695,26.9695,26.9695,0,26.9695,26.9695,26.9695,26.9695,0,0.0,1.0
2025-03-18,26.6552,26.72,26.6552,26.7,630,26.6552,26.72,26.6552,26.7,630,0.0,1.0
2025-03-19,26.9251,26.9251,26.9251,26.9251,48,26.9251,26.9251,26.9251,26.9251,48,0.0,1.0
2025-03-20,26.8545,26.8545,26.8545,26.8545,37,26.8545,26.8545,26.8545,26.8545,37,0.0,1.0
2025-03-21,26.8543,26.8543,26.8543,26.8543,52,26.8543,26.8543,26.8543,26.8543,52,0.0,1.0
2025-03-24,27.375,27.375,27.375,27.375,95,27.375,27.375,27.375,27.375,95,0.0,1.0
2025-03-25,27.3818,27.3818,27.36,27.36,196,27.3818,27.3818,27.36,27.36,196,0.0,1.0
2025-03-26,27.0634,27.0634,27.0634,27.0634,15,27.0634,27.0634,27.0634,27.0634,15,0.0,1.0
2025-03-27,27.003,27.02,27.003,27.02,508,27.003,27.02,27.003,27.02,508,0.0,1.0
2025-03-28,26.4557,26.48,26.4557,26.48,400,26.4557,26.48,26.4557,26.48,400,0.0,1.0
2025-03-31,26.6089,26.6089,26.5,26.5,1155,26.6089,26.6089,26.5,26.5,1155,0.0,1.0
2025-04-01,26.7069,26.8,26.55,26.62,70072,26.7069,26.8,26.55,26.62,70072,0.0,1.0
2025-04-02,26.8215,26.845,26.71,26.71,8038,26.8215,26.845,26.71,26.71,8038,0.0,1.0
2025-04-03,26.0517,26.31,26.03,26.31,4886,26.0517,26.31,26.03,26.31,4886,0.0,1.0
2025-04-04,24.998,25.69,24.998,25.69,17341,24.998,25.69,24.998,25.69,17341,0.0,1.0
2025-04-07,24.8808,24.8808,24.5,24.5,15241,24.8808,24.8808,24.5,24.5,15241,0.0,1.0
2025-04-08,24.6103,25.48,24.49,25.48,17228,24.6103,25.48,24.49,25.48,17228,0.0,1.0
2025-04-09,26.0678,26.0678,24.6299,24.77,10275,26.0678,26.0678,24.6299,24.77,10275,0.0,1.0
2025-04-10,25.4984,25.62,25.4984,25.62,352,25.4984,25.62,25.4984,25.62,352,0.0,1.0
2025-04-11,25.84,25.87,25.78,25.82,1375,25.84,25.87,25.78,25.82,1375,0.0,1.0
2025-04-14,26.0011,26.16,25.87,26.125,3796,26.0011,26.16,25.87,26.125,3796,0.0,1.0
2025-04-15,25.98,26.07,25.98,26.07,227,25.98,26.07,25.98,26.07,227,0.0,1.0
2025-04-16,25.6054,25.835,25.52,25.835,2178,25.6054,25.835,25.52,25.835,2178,0.0,1.0
2025-04-17,25.62,25.79,25.61,25.61,3535,25.62,25.79,25.61,25.61,3535,0.0,1.0
2025-04-21,25.23,25.26,25.18,25.25,3796,25.23,25.26,25.18,25.25,3796,0.0,1.0
2025-04-22,25.6578,25.6578,25.6578,25.6578,0,25.6578,25.6578,25.6578,25.6578,0,0.0,1.0
2025-04-23,25.9448,25.9448,25.9448,25.9448,120,25.9448,25.9448,25.9448,25.9448,120,0.0,1.0
2025-04-24,26.28,26.325,26.2045,26.26,36794,26.28,26.325,26.2045,26.26,36794,0.0,1.0
2025-04-25,26.3775,26.3775,26.17,26.17,205,26.3775,26.3775,26.17,26.17,205,0.0,1.0
2025-04-28,26.407,26.407,26.407,26.407,4,26.407,26.407,26.407,26.407,4,0.0,1.0
2025-04-29,26.4753,26.4753,26.4753,26.4753,8,26.4753,26.4753,26.4753,26.4753,8,0.0,1.0
2025-04-30,26.492,26.492,26.265,26.3,4590,26.492,26.492,26.265,26.3,4590,0.0,1.0
2025-05-01,26.5727,26.65,26.5727,26.65,411,26.5727,26.65,26.5727,26.65,411,0.0,1.0
2025-05-02,26.767,26.767,26.767,26.767,411,26.767,26.767,26.767,26.767,411,0.0,1.0
2025-05-05,26.6812,26.8,26.6812,26.79,927,26.6812,26.8,26.6812,26.79,927,0.0,1.0
2025-05-06,26.5826,26.6,26.54,26.54,806,26.5826,26.6,26.54,26.54,806,0.0,1.0
2025-05-07,26.6187,26.6187,26.5,26.6,1178,26.6187,26.6187,26.5,26.6,1178,0.0,1.0
2025-05-08,26.7175,26.7175,26.7175,26.7175,47,26.7175,26.7175,26.7175,26.7175,47,0.0,1.0
2025-05-09,26.7167,26.77,26.7167,26.7699,700,26.7167,26.77,26.7167,26.7699,700,0.0,1.0
2025-05-12,27.2071,27.2071,27.09,27.16,415,27.2071,27.2071,27.09,27.16,415,0.0,1.0
2025-05-13,27.3284,27.36,27.3,27.3,2342,27.3284,27.36,27.3,27.3,2342,0.0,1.0
2025-05-14,27.33,27.37,27.33,27.36,373,27.33,27.37,27.33,27.36,373,0.0,1.0
2025-05-15,27.383,27.383,27.36,27.36,166,27.383,27.383,27.36,27.36,166,0.0,1.0
2025-05-16,27.4712,27.4712,27.4712,27.4712,166,27.4712,27.4712,27.4712,27.4712,166,0.0,1.0
2025-05-19,27.487,27.5,27.4676,27.5,2931,27.487,27.5,27.4676,27.5,2931,0.0,1.0
2025-05-20,27.4462,27.4462,27.4462,27.4462,18,27.4462,27.4462,27.4462,27.4462,18,0.0,1.0
2025-05-21,27.2384,27.2384,27.2384,27.2384,15,27.2384,27.2384,27.2384,27.2384,15,0.0,1.0
2025-05-22,27.2294,27.2294,27.2294,27.2294,66,27.2294,27.2294,27.2294,27.2294,66,0.0,1.0
2025-05-23,27.1261,27.1261,27.1261,27.1261,66,27.1261,27.1261,27.1261,27.1261,66,0.0,1.0
2025-05-27,27.4143,27.4143,27.4143,27.4143,48,27.4143,27.4143,27.4143,27.4143,48,0.0,1.0
2025-05-28,27.355,27.355,27.355,27.355,0,27.355,27.355,27.355,27.355,0,0.0,1.0
2025-05-29,27.3965,27.3965,27.3965,27.3965,71,27.3965,27.3965,27.3965,27.3965,71,0.0,1.0
2025-05-30,27.4267,27.4267,27.4267,27.4267,7,27.4267,27.4267,27.4267,27.4267,7,0.0,1.0
2025-06-02,27.4813,27.4813,27.4022,27.4022,136,27.4813,27.4813,27.4022,27.4022,136,0.0,1.0
2025-06-03,27.5609,27.59,27.5609,27.59,818,27.5609,27.59,27.5609,27.59,818,0.0,1.0
2025-06-04,27.5855,27.5855,27.5855,27.5855,818,27.5855,27.5855,27.5855,27.5855,818,0.0,1.0
2025-06-05,27.5129,27.6,27.5,27.6,1048,27.5129,27.6,27.5,27.6,1048,0.0,1.0
2025-06-06,27.67,27.67,27.67,27.67,1048,27.67,27.67,27.67,27.67,1048,0.0,1.0
2025-06-09,27.6905,27.6905,27.6905,27.6905,177,27.6905,27.6905,27.6905,27.6905,177,0.0,1.0
2025-06-10,27.7156,27.74,27.7156,27.73,9307,27.7156,27.74,27.7156,27.73,9307,0.0,1.0
2025-06-11,27.6917,27.6917,27.6917,27.6917,3,27.6917,27.6917,27.6917,27.6917,3,0.0,1.0
2025-06-12,27.7494,27.7494,27.7494,27.7494,0,27.7494,27.7494,27.7494,27.7494,0,0.0,1.0
2025-06-13,27.5596,27.5596,27.5596,27.5596,37,27.5596,27.5596,27.5596,27.5596,37,0.0,1.0
2025-06-16,27.7109,27.72,27.7109,27.72,1916,27.7109,27.72,27.7109,27.72,1916,0.0,1.0
2025-06-17,27.6106,27.6106,27.6106,27.6106,1916,27.6106,27.6106,27.6106,27.6106,1916,0.0,1.0
2025-06-18,27.6355,27.68,27.6355,27.68,803,27.6355,27.68,27.6355,27.68,803,0.0,1.0
2025-06-20,27.6084,27.6084,27.6084,27.6084,72,27.6084,27.6084,27.6084,27.6084,72,0.0,1.0
2025-06-23,27.7556,27.7556,27.71,27.735,1900,27.7556,27.7556,27.71,27.735,1900,0.0,1.0
2025-06-24,27.9235,27.9235,27.9235,27.9235,10,27.9235,27.9235,27.9235,27.9235,10,0.0,1.0
2025-06-25,27.9285,28.0,27.9285,28.0,118,27.9285,28.0,27.9285,28.0,118,0.0,1.0
2025-06-26,28.0235,28.0235,28.0235,28.0235,62,28.0235,28.0235,28.0235,28.0235,62,0.0,1.0
2025-06-27,28.0692,28.1,28.06,28.06,518,28.0692,28.1,28.06,28.06,518,0.0,1.0
2025-06-30,28.1302,28.1302,28.1302,28.1302,0,28.1302,28.1302,28.1302,28.1302,0,0.0,1.0
2025-07-01,28.14,28.14,28.12,28.12,4208,28.14,28.14,28.12,28.12,4208,0.0,1.0
2025-07-02,28.155,28.155,28.155,28.155,0,28.155,28.155,28.155,28.155,0,0.0,1.0
2025-07-03,28.225,28.225,28.225,28.225,0,28.225,28.225,28.225,28.225,0,0.0,1.0
2025-07-07,28.1446,28.1446,28.1446,28.1446,8,28.1446,28.1446,28.1446,28.1446,8,0.0,1.0
2025-07-08,28.175,28.175,28.175,28.175,21,28.175,28.175,28.175,28.175,21,0.0,1.0
2025-07-09,28.235,28.235,28.235,28.235,20,28.235,28.235,28.235,28.235,20,0.0,1.0
2025-07-10,28.27,28.3,28.24,28.29,2427,28.27,28.3,28.24,28.29,2427,0.0,1.0
2025-07-11,28.25,28.25,28.25,28.25,2427,28.25,28.25,28.25,28.25,2427,0.0,1.0
2025-07-14,28.25,28.25,28.25,28.25,85,28.25,28.25,28.25,28.25,85,0.0,1.0
2025-07-15,28.2249,28.2249,28.2249,28.2249,4,28.2249,28.2249,28.2249,28.2249,4,0.0,1.0
2025-07-16,28.2383,28.2383,28.22,28.22,100,28.2383,28.2383,28.22,28.22,100,0.0,1.0
2025-07-17,28.3019,28.3019,28.3019,28.3019,0,28.3019,28.3019,28.3019,28.3019,0,0.0,1.0
2025-07-18,28.3056,28.3056,28.3056,28.3056,16,28.3056,28.3056,28.3056,28.3056,16,0.0,1.0
2025-07-21,28.3556,28.3556,28.3556,28.3556,38,28.3556,28.3556,28.3556,28.3556,38,0.0,1.0
2025-07-22,28.3483,28.3483,28.3483,28.3483,1,28.3483,28.3483,28.3483,28.3483,1,0.0,1.0
2025-07-23,28.4203,28.4203,28.3805,28.3805,103,28.4203,28.4203,28.3805,28.3805,103,0.0,1.0
2025-07-24,28.4585,28.4585,28.4585,28.4585,11,28.4585,28.4585,28.4585,28.4585,11,0.0,1.0
2025-07-25,28.495,28.495,28.48,28.48,215,28.495,28.495,28.48,28.48,215,0.0,1.0
2025-07-28,28.5078,28.5078,28.5078,28.5078,4,28.5078,28.5078,28.5078,28.5078,4,0.0,1.0
2025-07-29,28.4856,28.4856,28.4856,28.4856,12,28.4856,28.4856,28.4856,28.4856,12,0.0,1.0
2025-07-30,28.4608,28.4608,28.45,28.45,2474,28.4608,28.4608,28.45,28.45,2474,0.0,1.0
2025-07-31,28.4299,28.4299,28.4299,28.4299,3,28.4299,28.4299,28.4299,28.4299,3,0.0,1.0
2025-08-01,28.2698,28.3,28.2698,28.3,126,28.2698,28.3,28.2698,28.3,126,0.0,1.0
2025-08-04,28.45,28.45,28.45,28.45,13,28.45,28.45,28.45,28.45,13,0.0,1.0
2025-08-05,28.4112,28.49,28.4112,28.49,393,28.4112,28.49,28.4112,28.49,393,0.0,1.0
2025-08-06,28.4985,28.4985,28.4985,28.4985,0,28.4985,28.4985,28.4985,28.4985,0,0.0,1.0
2025-08-07,28.4813,28.4813,28.44,28.44,352,28.4813,28.4813,28.44,28.44,352,0.0,1.0
2025-08-08,28.5689,28.5689,28.5689,28.5689,113,28.5689,28.5689,28.5689,28.5689,113,0.0,1.0
2025-08-11,28.5588,28.5986,28.5586,28.57,1503,28.5588,28.5986,28.5586,28.57,1503,0.0,1.0
2025-08-12,28.66,28.66,28.66,28.66,10,28.66,28.66,28.66,28.66,10,0.0,1.0
2025-08-13,28.685,28.6965,28.67,28.6965,318,28.685,28.6965,28.67,28.6965,318,0.0,1.0
2025-08-14,28.6876,28.6876,28.67,28.67,114,28.6876,28.6876,28.67,28.67,114,0.0,1.0
2025-08-15,28.6617,28.6617,28.6617,28.6617,121,28.6617,28.6617,28.6617,28.6617,121,0.0,1.0
2025-08-18,28.6822,28.6822,28.6822,28.6822,34,28.6822,28.6822,28.6822,28.6822,34,0.0,1.0
2025-08-19,28.6305,28.67,28.6305,28.67,207,28.6305,28.67,28.6305,28.67,207,0.0,1.0
2025-08-20,28.6169,28.6169,28.6169,28.6169,786,28.6169,28.6169,28.6169,28.6169,786,0.0,1.0
2025-08-21,28.5736,28.58,28.5736,28.58,538,28.5736,28.58,28.5736,28.58,538,0.0,1.0
2025-08-22,28.7433,28.7433,28.74,28.74,163,28.7433,28.7433,28.74,28.74,163,0.0,1.0
2025-08-25,28.6953,28.71,28.6953,28.7,2006,28.6953,28.71,28.6953,28.7,2006,0.0,1.0
2025-08-26,28.7296,28.7296,28.68,28.68,5228,28.7296,28.7296,28.68,28.68,5228,0.0,1.0
2025-08-27,28.7521,28.7521,28.7521,28.7521,5228,28.7521,28.7521,28.7521,28.7521,5228,0.0,1.0
2025-08-28,28.7848,28.81,28.7848,28.8,2151,28.7848,28.81,28.7848,28.8,2151,0.0,1.0
2025-08-29,28.7381,28.7381,28.7381,28.7381,7,28.7381,28.7381,28.7381,28.7381,7,0.0,1.0
2025-09-02,28.6759,28.6759,28.64,28.64,123,28.6759,28.6759,28.64,28.64,123,0.0,1.0
2025-09-03,28.7309,28.7309,28.69,28.69,223,28.7309,28.7309,28.69,28.69,223,0.0,1.0
2025-09-04,28.8125,28.8125,28.76,28.76,1100,28.8125,28.8125,28.76,28.76,1100,0.0,1.0
2025-09-05,28.8051,28.8051,28.8051,28.8051,33,28.8051,28.8051,28.8051,28.8051,33,0.0,1.0
2025-09-08,28.8402,28.8402,28.83,28.83,275,28.8402,28.8402,28.83,28.83,275,0.0,1.0
2025-09-09,28.84,28.84,28.84,28.84,782,28.84,28.84,28.84,28.84,782,0.0,1.0
2025-09-10,28.85,28.89,28.85,28.88,2728,28.85,28.89,28.85,28.88,2728,0.0,1.0
2025-09-11,28.9395,28.9395,28.9395,28.9395,41,28.9395,28.9395,28.9395,28.9395,41,0.0,1.0
2025-09-12,28.9407,28.9407,28.94,28.94,106,28.9407,28.9407,28.94,28.94,106,0.0,1.0
2025-09-15,28.9626,28.9626,28.95,28.95,101,28.9626,28.9626,28.95,28.95,101,0.0,1.0
2025-09-16,28.9489,28.9489,28.9489,28.9489,17,28.9489,28.9489,28.9489,28.9489,17,0.0,1.0
2025-09-17,28.9588,28.9588,28.9588,28.9588,19,28.9588,28.9588,28.9588,28.9588,19,0.0,1.0
2025-09-18,28.985,28.985,28.985,28.985,45,28.985,28.985,28.985,28.985,45,0.0,1.0
2025-09-19,29.0004,29.03,29.0004,29.02,576,29.0004,29.03,29.0004,29.02,576,0.0,1.0
2025-09-22,29.0145,29.0145,28.985,28.985,513,29.0145,29.0145,28.985,28.985,513,0.0,1.0
2025-09-23,28.965,28.965,28.965,28.965,60,28.965,28.965,28.965,28.965,60,0.0,1.0
2025-09-24,28.9619,28.9619,28.9619,28.9619,278,28.9619,28.9619,28.9619,28.9619,278,0.0,1.0
2025-09-25,28.93,28.95,28.91,28.95,12892,28.93,28.95,28.91,28.95,12892,0.0,1.0
2025-09-26,29.0017,29.0017,29.0017,29.0017,40,29.0017,29.0017,29.0017,29.0017,40,0.0,1.0
2025-09-29,29.0141,29.0141,29.0,29.01,1339,29.0141,29.0141,29.0,29.01,1339,0.0,1.0
2025-09-30,29.045,29.045,29.045,29.045,27,29.045,29.045,29.045,29.045,27,0.0,1.0
2025-10-01,29.07,29.07,29.07,29.07,0,29.07,29.07,29.07,29.07,0,0.0,1.0
2025-10-02,29.0643,29.08,29.06,29.06,211,29.0643,29.08,29.06,29.06,211,0.0,1.0
2025-10-03,29.0664,29.08,29.06,29.08,383,29.0664,29.08,29.06,29.08,383,0.0,1.0
2025-10-06,29.095,29.095,29.095,29.095,24,29.095,29.095,29.095,29.095,24,0.0,1.0
2025-10-07,29.0566,29.08,29.0566,29.08,205,29.0566,29.08,29.0566,29.08,205,0.0,1.0
2025-10-08,29.125,29.125,29.11,29.11,6405,29.125,29.125,29.11,29.11,6405,0.0,1.0
2025-10-09,29.1103,29.1103,29.09,29.09,111,29.1103,29.1103,29.09,29.09,111,0.0,1.0
2025-10-10,28.8662,29.15,28.8662,29.15,11912,28.8662,29.15,28.8662,29.15,11912,0.0,1.0
2025-10-13,29.031,29.031,29.031,29.031,0,29.031,29.031,29.031,29.031,0,0.0,1.0
2025-10-14,29.0046,29.0046,28.95,28.95,3492,29.0046,29.0046,28.95,28.95,3492,0.0,1.0
2025-10-15,29.0214,29.07,29.0214,29.07,3557,29.0214,29.07,29.0214,29.07,3557,0.0,1.0
2025-10-16,28.9338,29.06,28.93,29.06,9536,28.9338,29.06,28.93,29.06,9536,0.0,1.0
2025-10-17,29.0374,29.0374,28.96,28.96,831,29.0374,29.0374,28.96,28.96,831,0.0,1.0
2025-10-20,29.1594,29.17,29.1532,29.1532,4641,29.1594,29.17,29.1532,29.1532,4641,0.0,1.0
2025-10-21,29.1627,29.18,29.16,29.16,1757,29.1627,29.18,29.16,29.16,1757,0.0,1.0
2025-10-22,29.1281,29.14,29.1281,29.14,115,29.1281,29.14,29.1281,29.14,115,0.0,1.0
2025-10-23,29.1764,29.2,29.1764,29.2,1716,29.1764,29.2,29.1764,29.2,1716,0.0,1.0
2025-10-24,29.2356,29.2356,29.2356,29.2356,70,29.2356,29.2356,29.2356,29.2356,70,0.0,1.0
2025-10-27,29.29,29.3,29.27,29.27,1503,29.29,29.3,29.27,29.27,1503,0.0,1.0
2025-10-28,29.287,29.31,29.28,29.28,1983,29.287,29.31,29.28,29.28,1983,0.0,1.0
2025-10-29,29.2745,29.2745,29.27,29.27,181,29.2745,29.2745,29.27,29.27,181,0.0,1.0
2025-10-30,29.2194,29.2535,29.2194,29.2535,500,29.2194,29.2535,29.2194,29.2535,500,0.0,1.0
2025-10-31,29.235,29.24,29.235,29.24,2369,29.235,29.24,29.235,29.24,2369,0.0,1.0
2025-11-03,29.255,29.27,29.22,29.22,4467,29.255,29.27,29.22,29.22,4467,0.0,1.0
2025-11-04,29.195,29.27,29.195,29.27,8125,29.195,29.27,29.195,29.27,8125,0.0,1.0
2025-11-05,29.2463,29.255,29.2463,29.255,2128,29.2463,29.255,29.2463,29.255,2128,0.0,1.0
2025-11-06,29.185,29.2,29.185,29.2,2328,29.185,29.2,29.185,29.2,2328,0.0,1.0
2025-11-07,29.1773,29.1773,29.1773,29.1773,0,29.1773,29.1773,29.1773,29.1773,0,0.0,1.0
2025-11-10,29.2961,29.31,29.2961,29.31,1698,29.2961,29.31,29.2961,29.31,1698,0.0,1.0
2025-11-11,29.3075,29.31,29.29,29.29,2463,29.3075,29.31,29.29,29.29,2463,0.0,1.0
2025-11-12,29.3091,29.31,29.3,29.3,1167,29.3091,29.31,29.3,29.3,1167,0.0,1.0
2025-11-13,29.1766,29.26,29.1766,29.26,138,29.1766,29.26,29.1766,29.26,138,0.0,1.0
2025-11-14,29.2016,29.21,29.2016,29.21,318,29.2016,29.21,29.2016,29.21,318,0.0,1.0
2025-11-17,29.1341,29.2,29.1341,29.2,203,29.1341,29.2,29.1341,29.2,203,0.0,1.0
2025-11-18,29.0646,29.0646,29.01,29.04,485,29.0646,29.0646,29.01,29.04,485,0.0,1.0
2025-11-19,29.0932,29.12,29.04,29.12,40537,29.0932,29.12,29.04,29.12,40537,0.0,1.0
2025-11-20,28.99,29.23,28.975,29.23,2343,28.99,29.23,28.975,29.23,2343,0.0,1.0
2025-11-21,29.0679,29.0679,29.0,29.0,403,29.0679,29.0679,29.0,29.0,403,0.0,1.0
2025-11-24,29.2337,29.2337,29.2337,29.2337,67,29.2337,29.2337,29.2337,29.2337,67,0.0,1.0
2025-11-25,29.3159,29.33,29.3159,29.33,4919,29.3159,29.33,29.3159,29.33,4919,0.0,1.0
2025-11-26,29.3712,29.39,29.3712,29.39,1322,29.3712,29.39,29.3712,29.39,1322,0.0,1.0