date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-01,24.9943,25.09,24.965,25.04,274638,24.9943,25.09,24.965,25.04,274638,0.0,1.0
2024-04-02,24.8548,24.86,24.79,24.8173,9857,24.8548,24.86,24.79,24.8173,9857,0.0,1.0
2024-04-03,24.87,24.9299,24.87,24.87,22611,24.87,24.9299,24.87,24.87,22611,0.0,1.0
2024-04-04,24.7,25.04,24.67,24.9807,139223,24.7,25.04,24.67,24.9807,139223,0.0,1.0
2024-04-05,24.91,24.93,24.745,24.85,13641,24.91,24.93,24.745,24.85,13641,0.0,1.0
2024-04-08,24.87,24.93,24.87,24.9,31726,24.87,24.93,24.87,24.9,31726,0.0,1.0
2024-04-09,24.89,24.9,24.73,24.73,15673,24.89,24.9,24.73,24.73,15673,0.0,1.0
2024-04-10,24.7074,24.73,24.645,24.72,10628,24.7074,24.73,24.645,24.72,10628,0.0,1.0
2024-04-11,24.8401,24.8401,24.7029,24.7029,2500,24.8401,24.8401,24.7029,24.7029,2500,0.0,1.0
2024-04-12,24.5752,24.84,24.52,24.84,46698,24.5752,24.84,24.52,24.84,46698,0.0,1.0
2024-04-15,24.3943,24.63,24.3943,24.63,13482,24.3943,24.63,24.3943,24.63,13482,0.0,1.0
2024-04-16,24.3653,24.43,24.3653,24.3975,2915,24.3653,24.43,24.3653,24.3975,2915,0.0,1.0
2024-04-17,24.2784,24.33,24.26,24.3291,11578,24.2784,24.33,24.26,24.3291,11578,0.0,1.0
2024-04-18,24.2256,24.34,24.21,24.27,12846,24.2256,24.34,24.21,24.27,12846,0.0,1.0
2024-04-19,24.1084,24.1084,24.08,24.08,2000,24.1084,24.1084,24.08,24.08,2000,0.0,1.0
2024-04-22,24.2279,24.31,24.1403,24.1403,5402,24.2279,24.31,24.1403,24.1403,5402,0.0,1.0
2024-04-23,24.43,24.45,24.41,24.41,10292,24.43,24.45,24.41,24.41,10292,0.0,1.0
2024-04-24,24.45,24.45,24.4,24.4,7751,24.45,24.45,24.4,24.4,7751,0.0,1.0
2024-04-25,24.328,24.34,24.2021,24.2021,109514,24.328,24.34,24.2021,24.2021,109514,0.0,1.0
2024-04-26,24.4944,24.52,24.49,24.52,2500,24.4944,24.52,24.49,24.52,2500,0.0,1.0
2024-04-29,24.527,24.55,24.51,24.52,2158,24.527,24.55,24.51,24.52,2158,0.0,1.0
2024-04-30,24.31,24.5121,24.31,24.5121,8387,24.31,24.5121,24.31,24.5121,8387,0.0,1.0
2024-05-01,24.21,24.32,24.21,24.27,4120,24.21,24.32,24.21,24.27,4120,0.0,1.0
2024-05-02,24.3615,24.4,24.3,24.3,3680,24.3615,24.4,24.3,24.3,3680,0.0,1.0
2024-05-03,24.5851,24.6,24.56,24.56,7497,24.5851,24.6,24.56,24.56,7497,0.0,1.0
2024-05-06,24.7347,24.7347,24.65,24.6967,7129,24.7347,24.7347,24.65,24.6967,7129,0.0,1.0
2024-05-07,24.776,24.776,24.7301,24.75,3854,24.776,24.776,24.7301,24.75,3854,0.0,1.0
2024-05-08,24.7649,24.7649,24.68,24.68,223,24.7649,24.7649,24.68,24.68,223,0.0,1.0
2024-05-09,24.8375,24.86,24.77,24.77,5500,24.8375,24.86,24.77,24.77,5500,0.0,1.0
2024-05-10,24.8814,24.89,24.855,24.87,1910,24.8814,24.89,24.855,24.87,1910,0.0,1.0
2024-05-13,24.88,24.9199,24.83,24.9199,17845,24.88,24.9199,24.83,24.9199,17845,0.0,1.0
2024-05-14,24.9545,24.9545,24.8842,24.9,5522,24.9545,24.9545,24.8842,24.9,5522,0.0,1.0
2024-05-15,25.1563,25.17,25.1563,25.17,470,25.1563,25.17,25.1563,25.17,470,0.0,1.0
2024-05-16,25.1334,25.21,25.1334,25.195,735,25.1334,25.21,25.1334,25.195,735,0.0,1.0
2024-05-17,25.1384,25.16,25.13,25.14,7160,25.1384,25.16,25.13,25.14,7160,0.0,1.0
2024-05-20,25.1652,25.25,25.1652,25.2251,18164,25.1652,25.25,25.1652,25.2251,18164,0.0,1.0
2024-05-21,25.1952,25.21,25.175,25.2,11925,25.1952,25.21,25.175,25.2,11925,0.0,1.0
2024-05-22,25.1167,25.1809,25.1167,25.1799,10202,25.1167,25.1809,25.1167,25.1799,10202,0.0,1.0
2024-05-23,24.9791,25.19,24.975,25.1291,18756,24.9791,25.19,24.975,25.1291,18756,0.0,1.0
2024-05-24,25.0959,25.2,25.042,25.2,7577,25.0959,25.2,25.042,25.2,7577,0.0,1.0
2024-05-28,25.107,25.14,25.0954,25.12,1205,25.107,25.14,25.0954,25.12,1205,0.0,1.0
2024-05-29,25.02,25.08,24.99,25.05,9762,25.02,25.08,24.99,25.05,9762,0.0,1.0
2024-05-30,24.94,25.0,24.92,24.955,11823,24.94,25.0,24.92,24.955,11823,0.0,1.0
2024-05-31,25.0206,25.0206,24.81,24.97,9394,25.0206,25.0206,24.81,24.97,9394,0.0,1.0
2024-06-03,25.0404,25.1014,24.97,25.1014,11984,25.0404,25.1014,24.97,25.1014,11984,0.0,1.0
2024-06-04,25.13,25.2,24.9901,25.0,23398,25.13,25.2,24.9901,25.0,23398,0.0,1.0
2024-06-05,25.34,25.34,25.22,25.22,6988,25.34,25.34,25.22,25.22,6988,0.0,1.0
2024-06-06,25.3146,25.35,25.26,25.35,7246,25.3146,25.35,25.26,25.35,7246,0.0,1.0
2024-06-07,25.2996,25.41,25.28,25.33,46236,25.2996,25.41,25.28,25.33,46236,0.0,1.0
2024-06-10,25.3271,25.36,25.28,25.31,11459,25.3271,25.36,25.28,25.31,11459,0.0,1.0
2024-06-11,25.42,25.5,25.28,25.3,38807,25.42,25.5,25.28,25.3,38807,0.0,1.0
2024-06-12,25.5648,25.64,25.53,25.61,7933,25.5648,25.64,25.53,25.61,7933,0.0,1.0
2024-06-13,25.6,25.64,25.52,25.64,15126,25.6,25.64,25.52,25.64,15126,0.0,1.0
2024-06-14,25.572,25.61,25.572,25.59,904,25.572,25.61,25.572,25.59,904,0.0,1.0
2024-06-17,25.7448,25.82,25.6269,25.6269,3426,25.7448,25.82,25.6269,25.6269,3426,0.0,1.0
2024-06-18,25.8052,25.8399,25.78,25.795,2806,25.8052,25.8399,25.78,25.795,2806,0.0,1.0
2024-06-20,25.79,25.935,25.75,25.935,4707,25.79,25.935,25.75,25.935,4707,0.0,1.0
2024-06-21,25.7439,25.77,25.7415,25.7415,400,25.7439,25.77,25.7415,25.7415,400,0.0,1.0
2024-06-24,25.73,25.77,25.73,25.77,898,25.73,25.77,25.73,25.77,898,0.0,1.0
2024-06-25,25.7498,25.7498,25.7301,25.7301,4665,25.7498,25.7498,25.7301,25.7301,4665,0.0,1.0
2024-06-26,25.788,25.788,25.72,25.76,2801,25.788,25.788,25.72,25.76,2801,0.0,1.0
2024-06-27,25.7693,25.79,25.755,25.79,792,25.7693,25.79,25.755,25.79,792,0.0,1.0
2024-06-28,25.7193,25.889,25.7193,25.87,6915,25.7193,25.889,25.7193,25.87,6915,0.0,1.0
2024-07-01,25.74,25.79,25.69,25.7472,10596,25.74,25.79,25.69,25.7472,10596,0.0,1.0
2024-07-02,25.8608,25.8608,25.83,25.83,434,25.8608,25.8608,25.83,25.83,434,0.0,1.0
2024-07-03,25.9819,25.9819,25.9819,25.9819,2,25.9819,25.9819,25.9819,25.9819,2,0.0,1.0
2024-07-05,26.1147,26.1147,26.11,26.11,146,26.1147,26.1147,26.11,26.11,146,0.0,1.0
2024-07-08,26.1254,26.1711,26.11,26.1711,9878,26.1254,26.1711,26.11,26.1711,9878,0.0,1.0
2024-07-09,26.1434,26.18,26.12,26.18,11578,26.1434,26.18,26.12,26.18,11578,0.0,1.0
2024-07-10,26.3671,26.3671,26.23,26.23,1672,26.3671,26.3671,26.23,26.23,1672,0.0,1.0
2024-07-11,26.1898,26.4488,26.185,26.4488,4786,26.1898,26.4488,26.185,26.4488,4786,0.0,1.0
2024-07-12,26.2937,26.4,26.225,26.225,1545,26.2937,26.4,26.225,26.225,1545,0.0,1.0
2024-07-15,26.352,26.46,26.352,26.41,6071,26.352,26.46,26.352,26.41,6071,0.0,1.0
2024-07-16,26.5104,26.5104,26.44,26.44,1501,26.5104,26.5104,26.44,26.44,1501,0.0,1.0
2024-07-17,26.24,26.24,26.22,26.22,4434,26.24,26.24,26.22,26.22,4434,0.0,1.0
2024-07-18,26.0443,26.2,26.0324,26.2,1568,26.0443,26.2,26.0324,26.2,1568,0.0,1.0
2024-07-19,25.884,25.97,25.87,25.97,5790,25.884,25.97,25.87,25.97,5790,0.0,1.0
2024-07-22,26.1159,26.14,26.0,26.08,14498,26.1159,26.14,26.0,26.08,14498,0.0,1.0
2024-07-23,26.0677,26.17,26.0677,26.16,2724,26.0677,26.17,26.0677,26.16,2724,0.0,1.0
2024-07-24,25.6092,25.8229,25.6092,25.8229,10426,25.6092,25.8229,25.6092,25.8229,10426,0.0,1.0
2024-07-25,25.5538,25.695,25.52,25.52,3205,25.5538,25.695,25.52,25.52,3205,0.0,1.0
2024-07-26,25.7155,25.73,25.7,25.7,1053,25.7155,25.73,25.7,25.7,1053,0.0,1.0
2024-07-29,25.7574,25.775,25.7574,25.775,693,25.7574,25.775,25.7574,25.775,693,0.0,1.0
2024-07-30,25.6885,25.6885,25.55,25.6233,3407,25.6885,25.6885,25.55,25.6233,3407,0.0,1.0
2024-07-31,25.9679,25.9679,25.865,25.8651,4788,25.9679,25.9679,25.865,25.8651,4788,0.0,1.0
2024-08-01,25.688,25.99,25.688,25.99,327,25.688,25.99,25.688,25.99,327,0.0,1.0
2024-08-02,25.397,25.397,25.2744,25.2744,21021,25.397,25.397,25.2744,25.2744,21021,0.0,1.0
2024-08-05,24.8596,25.51,24.78,25.06,39156,24.8596,25.51,24.78,25.06,39156,0.0,1.0
2024-08-06,25.0446,25.0446,25.0446,25.0446,39156,25.0446,25.0446,25.0446,25.0446,39156,0.0,1.0
2024-08-07,24.9013,25.31,24.9013,25.2155,10806,24.9013,25.31,24.9013,25.2155,10806,0.0,1.0
2024-08-08,25.2664,25.31,25.21,25.21,4069,25.2664,25.31,25.21,25.21,4069,0.0,1.0
2024-08-09,25.3396,25.39,25.2501,25.2601,3535,25.3396,25.39,25.2501,25.2601,3535,0.0,1.0
2024-08-12,25.3218,25.4,25.3051,25.4,345,25.3218,25.4,25.3051,25.4,345,0.0,1.0
2024-08-13,25.6316,25.64,25.5368,25.539,2850,25.6316,25.64,25.5368,25.539,2850,0.0,1.0
2024-08-14,25.7088,25.7088,25.67,25.7,1905,25.7088,25.7088,25.67,25.7,1905,0.0,1.0
2024-08-15,25.98,26.0399,25.98,26.02,971,25.98,26.0399,25.98,26.02,971,0.0,1.0
2024-08-16,26.0538,26.08,26.03,26.04,7807,26.0538,26.08,26.03,26.04,7807,0.0,1.0
2024-08-19,26.2366,26.2366,26.1735,26.1735,4403,26.2366,26.2366,26.1735,26.1735,4403,0.0,1.0
2024-08-20,26.2249,26.2249,26.2249,26.2249,4403,26.2249,26.2249,26.2249,26.2249,4403,0.0,1.0
2024-08-21,26.3266,26.3266,26.23,26.23,993,26.3266,26.3266,26.23,26.23,993,0.0,1.0
2024-08-22,26.1134,26.32,26.1134,26.32,16756,26.1134,26.32,26.1134,26.32,16756,0.0,1.0
2024-08-23,26.38,26.4,26.2201,26.4,8098,26.38,26.4,26.2201,26.4,8098,0.0,1.0
2024-08-26,26.2741,26.2741,26.2741,26.2741,0,26.2741,26.2741,26.2741,26.2741,0,0.0,1.0
2024-08-27,26.3161,26.3586,26.2702,26.29,2031,26.3161,26.3586,26.2702,26.29,2031,0.0,1.0
2024-08-28,26.2169,26.2169,26.18,26.18,1351,26.2169,26.2169,26.18,26.18,1351,0.0,1.0
2024-08-29,26.2035,26.2035,26.2035,26.2035,1351,26.2035,26.2035,26.2035,26.2035,1351,0.0,1.0
2024-08-30,26.4111,26.4111,26.2,26.2,3200,26.4111,26.4111,26.2,26.2,3200,0.0,1.0
2024-09-03,25.9748,26.14,25.9699,26.14,10506,25.9748,26.14,25.9699,26.14,10506,0.0,1.0
2024-09-04,25.9786,25.9786,25.9786,25.9786,21,25.9786,25.9786,25.9786,25.9786,21,0.0,1.0
2024-09-05,25.8866,25.8903,25.86,25.86,1339,25.8866,25.8903,25.86,25.86,1339,0.0,1.0
2024-09-06,25.5952,25.711,25.57,25.71,1462,25.5952,25.711,25.57,25.71,1462,0.0,1.0
2024-09-09,25.7887,25.7887,25.7797,25.7797,1026,25.7887,25.7887,25.7797,25.7797,1026,0.0,1.0
2024-09-10,25.8854,25.8854,25.8296,25.8296,874,25.8854,25.8854,25.8296,25.8296,874,0.0,1.0
2024-09-11,26.0833,26.0833,25.6182,25.6182,1158,26.0833,26.0833,25.6182,25.6182,1158,0.0,1.0
2024-09-12,26.2264,26.2264,26.2264,26.2264,79,26.2264,26.2264,26.2264,26.2264,79,0.0,1.0
2024-09-13,26.3708,26.3708,26.3201,26.33,10409,26.3708,26.3708,26.3201,26.33,10409,0.0,1.0
2024-09-16,26.4048,26.4048,26.32,26.32,3954,26.4048,26.4048,26.32,26.32,3954,0.0,1.0
2024-09-17,26.3999,26.5199,26.3999,26.485,493,26.3999,26.5199,26.3999,26.485,493,0.0,1.0
2024-09-18,26.3489,26.4299,26.3489,26.4299,264,26.3489,26.4299,26.3489,26.4299,264,0.0,1.0
2024-09-19,26.6943,26.755,26.6943,26.755,421,26.6943,26.755,26.6943,26.755,421,0.0,1.0
2024-09-20,26.62,26.63,26.62,26.63,640,26.62,26.63,26.62,26.63,640,0.0,1.0
2024-09-23,26.7152,26.72,26.7152,26.72,140,26.7152,26.72,26.7152,26.72,140,0.0,1.0
2024-09-24,26.7514,26.7514,26.7514,26.7514,34,26.7514,26.7514,26.7514,26.7514,34,0.0,1.0
2024-09-25,26.7303,26.7303,26.7303,26.7303,8,26.7303,26.7303,26.7303,26.7303,8,0.0,1.0
2024-09-26,26.8285,26.83,26.81,26.81,593,26.8285,26.83,26.81,26.81,593,0.0,1.0
2024-09-27,26.8331,26.8368,26.8331,26.8368,803,26.8331,26.8368,26.8331,26.8368,803,0.0,1.0
2024-09-30,26.9018,26.9018,26.7441,26.75,287,26.9018,26.9018,26.7441,26.75,287,0.0,1.0
2024-10-01,26.7052,26.71,26.65,26.68,4721,26.7052,26.71,26.65,26.68,4721,0.0,1.0
2024-10-02,26.724,26.73,26.671,26.671,5411,26.724,26.73,26.671,26.671,5411,0.0,1.0
2024-10-03,26.6717,26.6717,26.65,26.65,215,26.6717,26.6717,26.65,26.65,215,0.0,1.0
2024-10-04,26.8786,26.8786,26.71,26.71,4590,26.8786,26.8786,26.71,26.71,4590,0.0,1.0
2024-10-07,26.6663,26.6663,26.6663,26.6663,17,26.6663,26.6663,26.6663,26.6663,17,0.0,1.0
2024-10-08,26.8883,26.8883,26.805,26.805,102,26.8883,26.8883,26.805,26.805,102,0.0,1.0
2024-10-09,27.0497,27.0497,26.8863,26.8863,8203,27.0497,27.0497,26.8863,26.8863,8203,0.0,1.0
2024-10-10,26.9939,27.01,26.98,26.98,840,26.9939,27.01,26.98,26.98,840,0.0,1.0
2024-10-11,27.1348,27.1348,27.087,27.087,448,27.1348,27.1348,27.087,27.087,448,0.0,1.0
2024-10-14,27.3293,27.3293,27.3293,27.3293,0,27.3293,27.3293,27.3293,27.3293,0,0.0,1.0
2024-10-15,27.1251,27.17,27.1251,27.17,1298,27.1251,27.17,27.1251,27.17,1298,0.0,1.0
2024-10-16,27.2498,27.2498,27.14,27.14,372,27.2498,27.2498,27.14,27.14,372,0.0,1.0
2024-10-17,27.2345,27.32,27.2345,27.32,2365,27.2345,27.32,27.2345,27.32,2365,0.0,1.0
2024-10-18,27.3144,27.3314,27.3,27.3,5708,27.3144,27.3314,27.3,27.3,5708,0.0,1.0
2024-10-21,27.2469,27.25,27.2469,27.25,5901,27.2469,27.25,27.2469,27.25,5901,0.0,1.0
2024-10-22,27.2696,27.2696,27.19,27.19,3238,27.2696,27.2696,27.19,27.19,3238,0.0,1.0
2024-10-23,27.0252,27.17,27.0252,27.17,631,27.0252,27.17,27.0252,27.17,631,0.0,1.0
2024-10-24,27.0885,27.0885,27.07,27.07,2774,27.0885,27.0885,27.07,27.07,2774,0.0,1.0
2024-10-25,27.0784,27.18,27.0784,27.18,487,27.0784,27.18,27.0784,27.18,487,0.0,1.0
2024-10-28,27.1564,27.18,27.14,27.18,1264,27.1564,27.18,27.14,27.18,1264,0.0,1.0
2024-10-29,27.1961,27.1961,27.1961,27.1961,3,27.1961,27.1961,27.1961,27.1961,3,0.0,1.0
2024-10-30,27.1119,27.215,27.1119,27.215,301,27.1119,27.215,27.1119,27.215,301,0.0,1.0
2024-10-31,26.7218,26.7218,26.7218,26.7218,301,26.7218,26.7218,26.7218,26.7218,301,0.0,1.0
2024-11-01,26.769,26.88,26.76,26.8393,2389,26.769,26.88,26.76,26.8393,2389,0.0,1.0
2024-11-04,26.6902,26.71,26.6902,26.7,4912,26.6902,26.71,26.6902,26.7,4912,0.0,1.0
2024-11-05,26.9379,26.9379,26.9213,26.9213,1229,26.9379,26.9379,26.9213,26.9213,1229,0.0,1.0
2024-11-06,27.5519,27.5519,27.37,27.37,3171,27.5519,27.5519,27.37,27.37,3171,0.0,1.0
2024-11-07,27.7306,27.74,27.71,27.71,743,27.7306,27.74,27.71,27.71,743,0.0,1.0
2024-11-08,27.835,27.855,27.835,27.85,1086,27.835,27.855,27.835,27.85,1086,0.0,1.0
2024-11-11,27.8391,27.88,27.8391,27.86,3286,27.8391,27.88,27.8391,27.86,3286,0.0,1.0
2024-11-12,27.7743,27.81,27.67,27.78,61831,27.7743,27.81,27.67,27.78,61831,0.0,1.0
2024-11-13,27.7859,27.83,27.7859,27.8,4596,27.7859,27.83,27.7859,27.8,4596,0.0,1.0
2024-11-14,27.628,27.66,27.59,27.6207,1616,27.628,27.66,27.59,27.6207,1616,0.0,1.0
2024-11-15,27.318,27.42,27.318,27.42,4096,27.318,27.42,27.318,27.42,4096,0.0,1.0
2024-11-18,27.3854,27.39,27.3854,27.39,367,27.3854,27.39,27.3854,27.39,367,0.0,1.0
2024-11-19,27.4842,27.4842,27.425,27.47,503,27.4842,27.4842,27.425,27.47,503,0.0,1.0
2024-11-20,27.4924,27.4924,27.4924,27.4924,503,27.4924,27.4924,27.4924,27.4924,503,0.0,1.0
2024-11-21,27.6432,27.7,27.61,27.61,1504,27.6432,27.7,27.61,27.61,1504,0.0,1.0
2024-11-22,27.7087,27.74,27.69,27.69,5467,27.7087,27.74,27.69,27.69,5467,0.0,1.0
2024-11-25,27.7801,27.8206,27.76,27.8206,1521,27.7801,27.8206,27.76,27.8206,1521,0.0,1.0
2024-11-26,27.9329,27.9329,27.69,27.69,8055,27.9329,27.9329,27.69,27.69,8055,0.0,1.0
2024-11-27,27.8195,27.8195,27.8195,27.8195,4,27.8195,27.8195,27.8195,27.8195,4,0.0,1.0
2024-11-29,28.006,28.006,28.006,28.006,29,28.006,28.006,28.006,28.006,29,0.0,1.0
2024-12-02,28.0342,28.04,27.9931,27.9931,442,28.0342,28.04,27.9931,27.9931,442,0.0,1.0
2024-12-03,28.0359,28.0359,28.0359,28.0359,1,28.0359,28.0359,28.0359,28.0359,1,0.0,1.0
2024-12-04,28.2101,28.2101,28.15,28.155,2369,28.2101,28.2101,28.15,28.155,2369,0.0,1.0
2024-12-05,28.1602,28.23,28.0648,28.23,4820,28.1602,28.23,28.0648,28.23,4820,0.0,1.0
2024-12-06,28.2243,28.2243,28.22,28.22,548,28.2243,28.2243,28.22,28.22,548,0.0,1.0
2024-12-09,28.056,28.12,28.056,28.12,329,28.056,28.12,28.056,28.12,329,0.0,1.0
2024-12-10,27.9739,27.9739,27.9739,27.9739,86,27.9739,27.9739,27.9739,27.9739,86,0.0,1.0
2024-12-11,28.2043,28.2043,28.2043,28.2043,86,28.2043,28.2043,28.2043,28.2043,86,0.0,1.0
2024-12-12,28.0698,28.1671,28.05,28.1181,6962,28.0698,28.1671,28.05,28.1181,6962,0.0,1.0
2024-12-13,28.0534,28.0534,28.0534,28.0534,188,28.0534,28.0534,28.0534,28.0534,188,0.0,1.0
2024-12-16,28.1799,28.1799,28.151,28.151,326,28.1799,28.1799,28.151,28.151,326,0.0,1.0
2024-12-17,28.098,28.11,28.04,28.11,4094,28.098,28.11,28.04,28.11,4094,0.0,1.0
2024-12-18,27.41,28.14,27.41,28.07,1198,27.41,28.14,27.41,28.07,1198,0.0,1.0
2024-12-19,27.3354,27.48,27.3354,27.48,589,27.3354,27.48,27.3354,27.48,589,0.0,1.0
2024-12-20,27.5398,27.6895,27.5398,27.6895,8434,27.5398,27.6895,27.5398,27.6895,8434,0.0,1.0
2024-12-23,27.712,27.712,27.5616,27.5616,1365,27.712,27.712,27.5616,27.5616,1365,0.0,1.0
2024-12-24,27.95,27.95,27.845,27.845,1405,27.95,27.95,27.845,27.845,1405,0.0,1.0
2024-12-26,27.9601,27.97,27.93,27.93,2369,27.9601,27.97,27.93,27.93,2369,0.0,1.0
2024-12-27,27.6402,27.67,27.6,27.6,1684,27.6402,27.67,27.6,27.6,1684,0.0,1.0
2024-12-30,27.4033,27.46,27.25,27.25,2012,27.4033,27.46,27.25,27.25,2012,0.0,1.0
2024-12-31,27.2432,27.2432,27.2432,27.2432,165,27.2432,27.2432,27.2432,27.2432,165,0.0,1.0
2025-01-02,27.198,27.24,27.06,27.23,12701,27.198,27.24,27.06,27.23,12701,0.0,1.0
2025-01-03,27.4996,27.54,27.45,27.45,1532,27.4996,27.54,27.45,27.45,1532,0.0,1.0
2025-01-06,27.6339,27.73,27.6339,27.73,689,27.6339,27.73,27.6339,27.73,689,0.0,1.0
2025-01-07,27.3748,27.57,27.3748,27.57,6251,27.3748,27.57,27.3748,27.57,6251,0.0,1.0
2025-01-08,27.4001,27.41,27.27,27.41,6556,27.4001,27.41,27.27,27.41,6556,0.0,1.0
2025-01-10,27.0398,27.16,27.0398,27.04,1804,27.0398,27.16,27.0398,27.04,1804,0.0,1.0
2025-01-13,27.0617,27.155,26.86,26.86,1878,27.0617,27.155,26.86,26.86,1878,0.0,1.0
2025-01-14,27.0702,27.19,26.9891,27.19,2370,27.0702,27.19,26.9891,27.19,2370,0.0,1.0
2025-01-15,27.5291,27.59,27.43,27.49,4976,27.5291,27.59,27.43,27.49,4976,0.0,1.0
2025-01-16,27.4771,27.54,27.4771,27.52,897,27.4771,27.54,27.4771,27.52,897,0.0,1.0
2025-01-17,27.732,27.79,27.732,27.77,1087,27.732,27.79,27.732,27.77,1087,0.0,1.0
2025-01-21,27.9496,27.9496,27.79,27.79,192,27.9496,27.9496,27.79,27.79,192,0.0,1.0
2025-01-22,28.1188,28.18,28.1,28.1,2052,28.1188,28.18,28.1,28.1,2052,0.0,1.0
2025-01-23,28.22,28.22,28.14,28.14,3087,28.22,28.22,28.14,28.14,3087,0.0,1.0
2025-01-24,28.1714,28.29,28.13,28.26,1306,28.1714,28.29,28.13,28.26,1306,0.0,1.0
2025-01-27,27.7662,27.77,27.69,27.76,1147,27.7662,27.77,27.69,27.76,1147,0.0,1.0
2025-01-28,28.0297,28.0297,27.995,27.995,787,28.0297,28.0297,27.995,27.995,787,0.0,1.0
2025-01-29,27.9063,27.93,27.9,27.9,1189,27.9063,27.93,27.9,27.9,1189,0.0,1.0
2025-01-30,28.0338,28.0338,27.9094,27.92,580,28.0338,28.0338,27.9094,27.92,580,0.0,1.0
2025-01-31,27.9027,27.9027,27.9027,27.9027,24,27.9027,27.9027,27.9027,27.9027,24,0.0,1.0
2025-02-03,27.7202,27.7927,27.71,27.71,7675,27.7202,27.7927,27.71,27.71,7675,0.0,1.0
2025-02-04,27.8811,27.8811,27.82,27.82,587,27.8811,27.8811,27.82,27.82,587,0.0,1.0
2025-02-05,27.9672,27.9672,27.8131,27.8131,238,27.9672,27.9672,27.8131,27.8131,238,0.0,1.0
2025-02-06,28.0548,28.0548,28.01,28.03,682,28.0548,28.0548,28.01,28.03,682,0.0,1.0
2025-02-07,27.8137,28.02,27.8137,28.02,926,27.8137,28.02,27.8137,28.02,926,0.0,1.0
2025-02-10,27.9936,27.9966,27.97,27.9966,601,27.9936,27.9966,27.97,27.9966,601,0.0,1.0
2025-02-11,27.997,27.997,27.905,27.97,2331,27.997,27.997,27.905,27.97,2331,0.0,1.0
2025-02-12,27.9207,27.9207,27.83,27.83,134,27.9207,27.9207,27.83,27.83,134,0.0,1.0
2025-02-13,28.1994,28.1994,28.05,28.08,12981,28.1994,28.1994,28.05,28.08,12981,0.0,1.0
2025-02-14,28.2289,28.2289,28.2,28.2,5013,28.2289,28.2289,28.2,28.2,5013,0.0,1.0
2025-02-18,28.26,28.26,28.21,28.21,1111,28.26,28.26,28.21,28.21,1111,0.0,1.0
2025-02-19,28.3436,28.37,28.29,28.29,1238,28.3436,28.37,28.29,28.29,1238,0.0,1.0
2025-02-20,28.2349,28.2349,28.14,28.14,223,28.2349,28.2349,28.14,28.14,223,0.0,1.0
2025-02-21,27.7831,28.095,27.77,28.06,1928,27.7831,28.095,27.77,28.06,1928,0.0,1.0
2025-02-24,27.6457,27.7,27.6457,27.7,427,27.6457,27.7,27.6457,27.7,427,0.0,1.0
2025-02-25,27.46,27.52,27.37,27.52,3931,27.46,27.52,27.37,27.52,3931,0.0,1.0
2025-02-26,27.5041,27.5041,27.5,27.5,216,27.5041,27.5041,27.5,27.5,216,0.0,1.0
2025-02-27,27.1069,27.45,27.1069,27.45,1593,27.1069,27.45,27.1069,27.45,1593,0.0,1.0
2025-02-28,27.49,27.49,27.06,27.17,6480,27.49,27.49,27.06,27.17,6480,0.0,1.0
2025-03-03,27.0,27.45,27.0,27.4,7505,27.0,27.45,27.0,27.4,7505,0.0,1.0
2025-03-04,26.71,26.87,26.59,26.59,6755,26.71,26.87,26.59,26.59,6755,0.0,1.0
2025-03-05,26.97,27.02,26.62,26.74,19163,26.97,27.02,26.62,26.74,19163,0.0,1.0
2025-03-06,26.53,26.77,26.53,26.61,2380,26.53,26.77,26.53,26.61,2380,0.0,1.0
2025-03-07,26.7055,26.7055,26.32,26.62,5579,26.7055,26.7055,26.32,26.62,5579,0.0,1.0
2025-03-10,26.098,26.32,26.06,26.32,4102,26.098,26.32,26.06,26.32,4102,0.0,1.0
2025-03-11,25.94,26.08,25.92,26.08,2088,25.94,26.08,25.92,26.08,2088,0.0,1.0
2025-03-12,25.9707,26.02,25.9707,26.02,1086,25.9707,26.02,25.9707,26.02,1086,0.0,1.0
2025-03-13,25.6583,25.93,25.65,25.93,1469,25.6583,25.93,25.65,25.93,1469,0.0,1.0
2025-03-14,26.0644,26.0644,25.84,25.84,3686,26.0644,26.0644,25.84,25.84,3686,0.0,1.0
2025-03-17,26.2025,26.2025,26.2025,26.2025,318,26.2025,26.2025,26.2025,26.2025,318,0.0,1.0
2025-03-18,25.9234,25.95,25.92,25.95,570,25.9234,25.95,25.92,25.95,570,0.0,1.0
2025-03-19,26.1423,26.16,26.05,26.07,6075,26.1423,26.16,26.05,26.07,6075,0.0,1.0
2025-03-20,26.0929,26.24,26.05,26.21,7649,26.0929,26.24,26.05,26.21,7649,0.0,1.0
2025-03-21,26.0768,26.0768,26.0768,26.0768,7649,26.0768,26.0768,26.0768,26.0768,7649,0.0,1.0
2025-03-24,26.5547,26.5547,26.4101,26.535,3621,26.5547,26.5547,26.4101,26.535,3621,0.0,1.0
2025-03-25,26.5815,26.63,26.51,26.58,8410,26.5815,26.63,26.51,26.58,8410,0.0,1.0
2025-03-26,26.2793,26.349,26.18,26.34,2493,26.2793,26.349,26.18,26.34,2493,0.0,1.0
2025-03-27,26.1993,26.27,26.1993,26.24,6625,26.1993,26.27,26.1993,26.24,6625,0.0,1.0
2025-03-28,25.654,25.9006,25.654,25.9006,7845,25.654,25.9006,25.654,25.9006,7845,0.0,1.0
2025-03-31,25.8035,26.11,24.69,25.37,318304,25.8035,26.11,24.69,25.37,318304,0.0,1.0
2025-04-01,25.89,26.01,25.655,25.7589,136596,25.89,26.01,25.655,25.7589,136596,0.0,1.0
2025-04-02,25.95,26.05,25.77,25.77,40845,25.95,26.05,25.77,25.77,40845,0.0,1.0
2025-04-03,25.1628,25.5879,25.1628,25.37,21633,25.1628,25.5879,25.1628,25.37,21633,0.0,1.0
2025-04-04,24.2325,24.85,24.2325,24.8329,17940,24.2325,24.85,24.2325,24.8329,17940,0.0,1.0
2025-04-07,24.2012,24.25,23.92,24.0,43698,24.2012,24.25,23.92,24.0,43698,0.0,1.0
2025-04-08,23.9851,24.72,23.93,24.71,4932,23.9851,24.72,23.93,24.71,4932,0.0,1.0
2025-04-09,25.4,25.43,23.91,23.91,9367,25.4,25.43,23.91,23.91,9367,0.0,1.0
2025-04-10,24.7934,24.7934,24.62,24.62,1352,24.7934,24.7934,24.62,24.62,1352,0.0,1.0
2025-04-11,25.0749,25.0999,24.75,24.75,6821,25.0749,25.0999,24.75,24.75,6821,0.0,1.0
2025-04-14,25.1999,25.4,25.0801,25.39,4425,25.1999,25.4,25.0801,25.39,4425,0.0,1.0
2025-04-15,25.188,25.3699,25.188,25.3,1365,25.188,25.3699,25.188,25.3,1365,0.0,1.0
2025-04-16,24.8091,24.96,24.8091,24.96,301,24.8091,24.96,24.8091,24.96,301,0.0,1.0
2025-04-17,24.8375,24.93,24.8375,24.91,1423,24.8375,24.93,24.8375,24.91,1423,0.0,1.0
2025-04-21,24.505,24.67,24.37,24.67,2754,24.505,24.67,24.37,24.67,2754,0.0,1.0
2025-04-22,24.886,24.97,24.78,24.78,1960,24.886,24.97,24.78,24.78,1960,0.0,1.0
2025-04-23,25.1666,25.44,25.0901,25.43,27590,25.1666,25.44,25.0901,25.43,27590,0.0,1.0
2025-04-24,25.462,25.49,25.29,25.29,7851,25.462,25.49,25.29,25.29,7851,0.0,1.0
2025-04-25,25.6,25.6,25.41,25.52,5429,25.6,25.6,25.41,25.52,5429,0.0,1.0
2025-04-28,25.6143,25.64,25.5199,25.52,30313,25.6143,25.64,25.5199,25.52,30313,0.0,1.0
2025-04-29,25.6896,25.815,25.56,25.56,71971,25.6896,25.815,25.56,25.56,71971,0.0,1.0
2025-04-30,25.7211,25.7211,25.29,25.38,5542,25.7211,25.7211,25.29,25.38,5542,0.0,1.0
2025-05-01,25.823,26.0,25.823,26.0,9882,25.823,26.0,25.823,26.0,9882,0.0,1.0
2025-05-02,26.0742,26.1,26.02,26.02,2101,26.0742,26.1,26.02,26.02,2101,0.0,1.0
2025-05-05,25.9546,26.04,25.9546,25.99,1087,25.9546,26.04,25.9546,25.99,1087,0.0,1.0
2025-05-06,25.8416,25.87,25.82,25.86,1046,25.8416,25.87,25.82,25.86,1046,0.0,1.0
2025-05-07,25.8902,26.11,25.55,25.855,5000,25.8902,26.11,25.55,25.855,5000,0.0,1.0
2025-05-08,26.0088,26.2,25.93,26.03,3013,26.0088,26.2,25.93,26.03,3013,0.0,1.0
2025-05-09,25.9806,26.11,25.98,26.1,5363,25.9806,26.11,25.98,26.1,5363,0.0,1.0
2025-05-12,26.59,26.62,26.43,26.62,4176,26.59,26.62,26.43,26.62,4176,0.0,1.0
2025-05-13,26.7,26.74,26.6,26.6,13033,26.7,26.74,26.6,26.6,13033,0.0,1.0
2025-05-14,26.7282,26.9699,26.67,26.7499,8983,26.7282,26.9699,26.67,26.7499,8983,0.0,1.0
2025-05-15,26.77,26.82,26.65,26.69,5687,26.77,26.82,26.65,26.69,5687,0.0,1.0
2025-05-16,26.9621,26.97,26.78,26.87,38069,26.9621,26.97,26.78,26.87,38069,0.0,1.0
2025-05-19,26.9902,26.9902,26.9099,26.9099,1535,26.9902,26.9902,26.9099,26.9099,1535,0.0,1.0
2025-05-20,26.9059,26.9999,26.89,26.9999,14434,26.9059,26.9999,26.89,26.9999,14434,0.0,1.0
2025-05-21,26.594,26.9299,26.594,26.8799,2514,26.594,26.9299,26.594,26.8799,2514,0.0,1.0
2025-05-22,26.5749,26.64,26.5749,26.64,1531,26.5749,26.64,26.5749,26.64,1531,0.0,1.0
2025-05-23,26.4511,26.56,26.4511,26.48,3287,26.4511,26.56,26.4511,26.48,3287,0.0,1.0
2025-05-27,26.8231,26.85,26.5901,26.6,34338,26.8231,26.85,26.5901,26.6,34338,0.0,1.0
2025-05-28,26.7206,26.845,26.7206,26.845,2146,26.7206,26.845,26.7206,26.845,2146,0.0,1.0
2025-05-29,26.7972,26.91,26.72,26.9,20586,26.7972,26.91,26.72,26.9,20586,0.0,1.0
2025-05-30,26.8259,26.85,26.74,26.8099,2184,26.8259,26.85,26.74,26.8099,2184,0.0,1.0
2025-06-02,26.8781,26.8874,26.67,26.74,2787,26.8781,26.8874,26.67,26.74,2787,0.0,1.0
2025-06-03,27.0266,27.0266,26.89,26.89,974,27.0266,27.0266,26.89,26.89,974,0.0,1.0
2025-06-04,27.0296,27.1099,27.0296,27.05,1092,27.0296,27.1099,27.0296,27.05,1092,0.0,1.0
2025-06-05,26.8887,27.07,26.8887,27.05,1682,26.8887,27.07,26.8887,27.05,1682,0.0,1.0
2025-06-06,27.1298,27.16,27.07,27.16,3250,27.1298,27.16,27.07,27.16,3250,0.0,1.0
2025-06-09,27.1359,27.15,27.1,27.15,5684,27.1359,27.15,27.1,27.15,5684,0.0,1.0
2025-06-10,27.2082,27.2082,27.15,27.1899,723,27.2082,27.2082,27.15,27.1899,723,0.0,1.0
2025-06-11,27.1485,27.32,27.14,27.31,2621,27.1485,27.32,27.14,27.31,2621,0.0,1.0
2025-06-12,27.2313,27.26,27.19,27.26,1780,27.2313,27.26,27.19,27.26,1780,0.0,1.0
2025-06-13,27.0062,27.1401,27.0062,27.1401,207,27.0062,27.1401,27.0062,27.1401,207,0.0,1.0
2025-06-16,27.205,27.23,27.205,27.23,563,27.205,27.23,27.205,27.23,563,0.0,1.0
2025-06-17,27.0499,27.14,27.0499,27.14,334,27.0499,27.14,27.0499,27.14,334,0.0,1.0
2025-06-18,27.0442,27.17,27.02,27.04,6950,27.0442,27.17,27.02,27.04,6950,0.0,1.0
2025-06-20,26.9737,27.0,26.9737,27.0,398,26.9737,27.0,26.9737,27.0,398,0.0,1.0
2025-06-23,27.1825,27.1825,27.07,27.07,509,27.1825,27.1825,27.07,27.07,509,0.0,1.0
2025-06-24,27.435,27.45,27.3501,27.37,4450,27.435,27.45,27.3501,27.37,4450,0.0,1.0
2025-06-25,27.4159,27.45,27.39,27.45,1403,27.4159,27.45,27.39,27.45,1403,0.0,1.0
2025-06-26,27.6303,27.6303,27.5,27.5,390,27.6303,27.6303,27.5,27.5,390,0.0,1.0
2025-06-27,27.7263,27.74,27.6001,27.67,761,27.7263,27.74,27.6001,27.67,761,0.0,1.0
2025-06-30,27.88,27.88,27.7401,27.83,19148,27.88,27.88,27.7401,27.83,19148,0.0,1.0
2025-07-01,27.8569,27.8569,27.77,27.78,36341,27.8569,27.8569,27.77,27.78,36341,0.0,1.0
2025-07-02,27.9321,27.9321,27.825,27.825,2078,27.9321,27.9321,27.825,27.825,2078,0.0,1.0
2025-07-03,28.1435,28.15,28.1435,28.15,530,28.1435,28.15,28.1435,28.15,530,0.0,1.0
2025-07-07,27.9359,28.03,27.9,28.03,6365,27.9359,28.03,27.9,28.03,6365,0.0,1.0
2025-07-08,27.9259,27.97,27.89,27.97,2189,27.9259,27.97,27.89,27.97,2189,0.0,1.0
2025-07-09,28.0647,28.09,27.91,28.09,11931,28.0647,28.09,27.91,28.09,11931,0.0,1.0
2025-07-10,28.1317,28.19,28.05,28.05,21078,28.1317,28.19,28.05,28.05,21078,0.0,1.0
2025-07-11,28.0497,28.09,28.01,28.01,1277,28.0497,28.09,28.01,28.01,1277,0.0,1.0
2025-07-14,28.0867,28.095,28.0867,28.095,388,28.0867,28.095,28.0867,28.095,388,0.0,1.0
2025-07-15,28.0099,28.15,28.0099,28.15,5597,28.0099,28.15,28.0099,28.15,5597,0.0,1.0
2025-07-16,28.05,28.07,27.97,27.9901,8921,28.05,28.07,27.97,27.9901,8921,0.0,1.0
2025-07-17,28.2092,28.2092,28.0801,28.0801,408,28.2092,28.2092,28.0801,28.0801,408,0.0,1.0
2025-07-18,28.1964,28.21,28.1841,28.2015,582,28.1964,28.21,28.1841,28.2015,582,0.0,1.0
2025-07-21,28.2473,28.3699,28.2473,28.3699,474,28.2473,28.3699,28.2473,28.3699,474,0.0,1.0
2025-07-22,28.2588,28.2588,28.2588,28.2588,28,28.2588,28.2588,28.2588,28.2588,28,0.0,1.0
2025-07-23,28.4164,28.4164,28.4164,28.4164,36,28.4164,28.4164,28.4164,28.4164,36,0.0,1.0
2025-07-24,28.465,31.26,28.45,31.26,1062,28.465,31.26,28.45,31.26,1062,0.0,1.0
2025-07-25,28.5498,28.59,28.52,28.52,1153,28.5498,28.59,28.52,28.52,1153,0.0,1.0
2025-07-28,28.5301,28.5301,28.5042,28.5042,754,28.5301,28.5301,28.5042,28.5042,754,0.0,1.0
2025-07-29,28.4704,28.6,28.47,28.6,273,28.4704,28.6,28.47,28.6,273,0.0,1.0
2025-07-30,28.4313,28.4313,28.4313,28.4313,91,28.4313,28.4313,28.4313,28.4313,91,0.0,1.0
2025-07-31,28.344,28.5099,28.344,28.5099,303,28.344,28.5099,28.344,28.5099,303,0.0,1.0
2025-08-01,27.9818,27.9818,27.9818,27.9818,155,27.9818,27.9818,27.9818,27.9818,155,0.0,1.0
2025-08-04,28.3036,28.3036,28.2272,28.2272,2495,28.3036,28.3036,28.2272,28.2272,2495,0.0,1.0
2025-08-05,28.1898,28.32,28.175,28.32,2169,28.1898,28.32,28.175,28.32,2169,0.0,1.0
2025-08-06,28.3601,28.3601,28.22,28.23,9871,28.3601,28.3601,28.22,28.23,9871,0.0,1.0
2025-08-07,28.3155,28.39,28.23,28.37,4984,28.3155,28.39,28.23,28.37,4984,0.0,1.0
2025-08-08,28.5295,28.5295,28.5,28.5,658,28.5295,28.5295,28.5,28.5,658,0.0,1.0
2025-08-11,28.4568,28.59,28.4568,28.54,3382,28.4568,28.59,28.4568,28.54,3382,0.0,1.0
2025-08-12,28.7506,28.7506,28.53,28.54,7241,28.7506,28.7506,28.53,28.54,7241,0.0,1.0
2025-08-13,28.8445,28.8445,28.77,28.79,2570,28.8445,28.8445,28.77,28.79,2570,0.0,1.0
2025-08-14,28.8627,28.8627,28.82,28.82,1266,28.8627,28.8627,28.82,28.82,1266,0.0,1.0
2025-08-15,28.7801,28.81,28.77,28.81,2707,28.7801,28.81,28.77,28.81,2707,0.0,1.0
2025-08-18,28.7817,28.79,28.75,28.76,3753,28.7817,28.79,28.75,28.76,3753,0.0,1.0
2025-08-19,28.607,28.61,28.607,28.61,484,28.607,28.61,28.607,28.61,484,0.0,1.0
2025-08-20,28.5709,28.58,28.5709,28.58,325,28.5709,28.58,28.5709,28.58,325,0.0,1.0
2025-08-21,28.4585,28.4728,28.4585,28.4728,216,28.4585,28.4728,28.4585,28.4728,216,0.0,1.0
2025-08-22,28.8319,28.9,28.8319,28.9,528,28.8319,28.9,28.8319,28.9,528,0.0,1.0
2025-08-25,28.7498,28.77,28.7498,28.77,1157,28.7498,28.77,28.7498,28.77,1157,0.0,1.0
2025-08-26,28.8365,28.8365,28.71,28.711,1960,28.8365,28.8365,28.71,28.711,1960,0.0,1.0
2025-08-27,28.9142,28.9142,28.8,28.8,597,28.9142,28.9142,28.8,28.8,597,0.0,1.0
2025-08-28,29.0035,29.0035,28.83,28.86,29540,29.0035,29.0035,28.83,28.86,29540,0.0,1.0
2025-08-29,28.8041,28.8041,28.78,28.8,3486,28.8041,28.8041,28.78,28.8,3486,0.0,1.0
2025-09-02,28.6345,28.6345,28.4999,28.4999,233,28.6345,28.6345,28.4999,28.4999,233,0.0,1.0
2025-09-03,28.7508,28.7508,28.68,28.69,2549,28.7508,28.7508,28.68,28.69,2549,0.0,1.0
2025-09-04,28.9733,28.9733,28.7879,28.7879,404,28.9733,28.9733,28.7879,28.7879,404,0.0,1.0
2025-09-05,28.8866,28.8866,28.8866,28.8866,238,28.8866,28.8866,28.8866,28.8866,238,0.0,1.0
2025-09-08,28.9371,28.94,28.8901,28.921,1799,28.9371,28.94,28.8901,28.921,1799,0.0,1.0
2025-09-09,29.0467,29.0467,28.9855,28.9855,813,29.0467,29.0467,28.9855,28.9855,813,0.0,1.0
2025-09-10,29.1189,29.1379,29.1189,29.1379,255,29.1189,29.1379,29.1189,29.1379,255,0.0,1.0
2025-09-11,29.3531,29.3531,29.3531,29.3531,10,29.3531,29.3531,29.3531,29.3531,10,0.0,1.0
2025-09-12,29.3576,29.38,29.33,29.33,2206,29.3576,29.38,29.33,29.33,2206,0.0,1.0
2025-09-15,29.4708,29.4708,29.42,29.43,2757,29.4708,29.4708,29.42,29.43,2757,0.0,1.0
2025-09-16,29.4564,29.4564,29.43,29.43,1104,29.4564,29.4564,29.43,29.43,1104,0.0,1.0
2025-09-17,29.4032,29.42,29.4029,29.41,1355,29.4032,29.42,29.4029,29.41,1355,0.0,1.0
2025-09-18,29.5463,29.5996,29.54,29.54,4124,29.5463,29.5996,29.54,29.54,4124,0.0,1.0
2025-09-19,29.6884,29.6884,29.6,29.6,1049,29.6884,29.6884,29.6,29.6,1049,0.0,1.0
2025-09-22,29.8198,29.8198,29.65,29.65,239,29.8198,29.8198,29.65,29.65,239,0.0,1.0
2025-09-23,29.6675,29.856,29.63,29.8,2047,29.6675,29.856,29.63,29.8,2047,0.0,1.0
2025-09-24,29.5798,29.69,29.53,29.65,1337,29.5798,29.69,29.53,29.65,1337,0.0,1.0
2025-09-25,29.4343,29.4343,29.36,29.42,5161,29.4343,29.4343,29.36,29.42,5161,0.0,1.0
2025-09-26,29.5879,29.5999,29.5879,29.5999,614,29.5879,29.5999,29.5879,29.5999,614,0.0,1.0
2025-09-29,29.6565,29.6565,29.615,29.615,431,29.6565,29.6565,29.615,29.615,431,0.0,1.0
2025-09-30,29.7806,29.7806,29.63,29.63,5235,29.7806,29.7806,29.63,29.63,5235,0.0,1.0
2025-10-01,29.8799,29.8799,29.84,29.84,837,29.8799,29.8799,29.84,29.84,837,0.0,1.0
2025-10-02,29.8905,29.9,29.85,29.85,1550,29.8905,29.9,29.85,29.85,1550,0.0,1.0
2025-10-03,29.95,30.035,29.93,30.035,5039,29.95,30.035,29.93,30.035,5039,0.0,1.0
2025-10-06,30.0212,30.0212,29.99,29.99,909,30.0212,30.0212,29.99,29.99,909,0.0,1.0
2025-10-07,29.8869,29.91,29.8869,29.91,631,29.8869,29.91,29.8869,29.91,631,0.0,1.0
2025-10-08,30.05,30.05,29.91,29.91,507,30.05,30.05,29.91,29.91,507,0.0,1.0
2025-10-09,29.9572,29.96,29.9572,29.96,142,29.9572,29.96,29.9572,29.96,142,0.0,1.0
2025-10-10,29.2616,29.4709,29.2616,29.4709,837,29.2616,29.4709,29.2616,29.4709,837,0.0,1.0
2025-10-13,29.6471,29.6471,29.55,29.55,119,29.6471,29.6471,29.55,29.55,119,0.0,1.0
2025-10-14,29.5999,29.72,29.5999,29.69,843,29.5999,29.72,29.5999,29.69,843,0.0,1.0
2025-10-15,29.6987,29.75,29.6987,29.75,482,29.6987,29.75,29.6987,29.75,482,0.0,1.0
2025-10-16,29.5674,29.82,29.5674,29.78,5890,29.5674,29.82,29.5674,29.78,5890,0.0,1.0
2025-10-17,29.7005,29.7005,29.7005,29.7005,18,29.7005,29.7005,29.7005,29.7005,18,0.0,1.0
2025-10-20,29.965,29.965,29.965,29.965,132,29.965,29.965,29.965,29.965,132,0.0,1.0
2025-10-21,29.9785,30.0,29.97,30.0,1426,29.9785,30.0,29.97,30.0,1426,0.0,1.0
2025-10-22,29.8017,29.87,29.8017,29.87,796,29.8017,29.87,29.8017,29.87,796,0.0,1.0
2025-10-23,29.9561,29.9561,29.89,29.89,395,29.9561,29.9561,29.89,29.89,395,0.0,1.0
2025-10-24,30.1863,30.23,30.1863,30.23,546,30.1863,30.23,30.1863,30.23,546,0.0,1.0
2025-10-27,30.57,30.58,30.425,30.4486,11117,30.57,30.58,30.425,30.4486,11117,0.0,1.0
2025-10-28,30.65,30.67,30.53,30.5999,4950,30.65,30.67,30.53,30.5999,4950,0.0,1.0
2025-10-29,30.6042,30.74,30.48,30.74,6796,30.6042,30.74,30.48,30.74,6796,0.0,1.0
2025-10-30,30.3284,30.52,30.3284,30.48,567,30.3284,30.52,30.3284,30.48,567,0.0,1.0
2025-10-31,30.435,30.435,30.35,30.35,443,30.435,30.435,30.35,30.35,443,0.0,1.0
2025-11-03,30.4408,30.47,30.34,30.34,10552,30.4408,30.47,30.34,30.34,10552,0.0,1.0
2025-11-04,30.0701,30.2575,30.0701,30.15,2305,30.0701,30.2575,30.0701,30.15,2305,0.0,1.0
2025-11-05,30.2011,30.2011,30.16,30.16,444,30.2011,30.2011,30.16,30.16,444,0.0,1.0
2025-11-06,29.8649,30.04,29.8649,30.04,1797,29.8649,30.04,29.8649,30.04,1797,0.0,1.0
2025-11-07,29.8763,29.8763,29.51,29.53,466,29.8763,29.8763,29.51,29.53,466,0.0,1.0
2025-11-10,30.3432,30.3432,30.23,30.25,3104,30.3432,30.3432,30.23,30.25,3104,0.0,1.0
2025-11-11,30.3896,30.39,30.27,30.27,15191,30.3896,30.39,30.27,30.27,15191,0.0,1.0
2025-11-12,30.415,30.415,30.33,30.37,2233,30.415,30.415,30.33,30.37,2233,0.0,1.0
2025-11-13,29.925,30.08,29.9,30.08,2031,29.925,30.08,29.9,30.08,2031,0.0,1.0
2025-11-14,29.9119,29.9119,29.79,29.79,230,29.9119,29.9119,29.79,29.79,230,0.0,1.0
2025-11-17,29.645,29.84,29.645,29.84,4581,29.645,29.84,29.645,29.84,4581,0.0,1.0
2025-11-18,29.4796,29.6,29.4796,29.59,2746,29.4796,29.6,29.4796,29.59,2746,0.0,1.0
2025-11-19,29.557,29.75,29.49,29.75,12723,29.557,29.75,29.49,29.75,12723,0.0,1.0
2025-11-20,29.155,29.77,29.155,29.77,1914,29.155,29.77,29.155,29.77,1914,0.0,1.0
2025-11-21,29.3685,29.3685,29.21,29.21,4807,29.3685,29.3685,29.21,29.21,4807,0.0,1.0
2025-11-24,29.7847,29.79,29.73,29.73,770,29.7847,29.79,29.73,29.73,770,0.0,1.0
2025-11-25,30.0243,30.0243,29.75,29.75,5341,30.0243,30.0243,29.75,29.75,5341,0.0,1.0
2025-11-26,30.2248,30.289,30.1,30.1385,8441,30.2248,30.289,30.1,30.1385,8441,0.0,1.0