date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-13,25.09,25.102,25.09,25.102,1105,25.0856510577075,25.0976489777032,25.0856510577075,25.0976489777032,1105.19156693291,0.0,1.0
2024-06-14,25.1221,25.1221,25.1099,25.11,891,25.117745493696,25.117745493696,25.105547608367,25.1056475910337,891.154467092512,0.0,1.0
2024-06-17,25.2001,25.2001,25.16,25.16,250,25.1957319736682,25.1957319736682,25.1556389243491,25.1556389243491,250.043340935048,0.0,1.0
2024-06-18,25.225,25.225,25.225,25.225,130000,25.2206276576593,25.2206276576593,25.2206276576593,25.2206276576593,130022.537286225,0.0,1.0
2024-06-20,25.1953,25.23,25.1953,25.23,140959,25.1909328056699,25.2256267909908,25.1909328056699,25.2256267909908,140983.437179454,0.0,1.0
2024-06-21,25.22,25.24,25.205,25.23,5407,25.2156285243277,25.2356250576539,25.2006311243331,25.2256267909908,5407.93737774322,0.0,1.0
2024-06-24,25.179,25.23,25.179,25.23,509,25.174635631009,25.2256267909908,25.174635631009,25.2256267909908,509.088242143758,0.0,1.0
2024-06-25,25.2165,25.23,25.1967,25.23,1809,25.2121291309956,25.2256267909908,25.1923325630027,25.2256267909908,1809.31361500601,0.0,1.0
2024-06-26,25.2433,25.26,25.2433,25.25,990,25.2389244856527,25.2556215909801,25.2389244856527,25.245623324317,990.171630102792,0.0,1.0
2024-06-27,25.2498,25.2498,25.2498,25.2498,417,25.2454233589837,25.2454233589837,25.2454233589837,25.2454233589837,417.072292679661,0.0,1.0
2024-06-28,25.2363,25.25,25.2363,25.25,4014,25.2319256989886,25.245623324317,25.2319256989886,25.245623324317,4014.69588205313,0.0,1.0
2024-07-01,25.31,25.31,25.2,25.2355,597,25.3056129242956,25.3056129242956,25.1956319910015,25.2311258376555,597.103498152894,0.0,1.0
2024-07-02,25.3452,25.37,25.3452,25.37,530,25.3408068229497,25.3656025242742,25.3408068229497,25.3656025242742,530.091882782302,0.0,1.0
2024-07-03,25.4033,25.4033,25.3999,25.3999,323,25.3988967522623,25.3988967522623,25.3954973415968,25.3954973415968,323.055996488082,0.0,1.0
2024-07-05,25.4495,25.47,25.405,25.405,3379,25.4450887442458,25.4655851909051,25.400596457595,25.400596457595,3379.58579607811,0.0,1.0
2024-07-08,25.4578,25.4578,25.4578,25.4578,464,25.4533873055761,25.4533873055761,25.4533873055761,25.4533873055761,464.08044077545,0.0,1.0
2024-07-09,25.47,25.4785,25.47,25.4785,1775,25.4655851909051,25.4740837175687,25.4655851909051,25.4740837175687,1775.30772063884,0.0,1.0
2024-07-10,25.552,25.57,25.52,25.52,1093,25.5475709775425,25.5655678575361,25.5155765242206,25.5155765242206,1093.18948656803,0.0,1.0
2024-07-11,25.4972,25.4972,25.4972,25.4972,28,25.4927804762287,25.4927804762287,25.4927804762287,25.4927804762287,28.0048541847254,0.0,1.0
2024-07-12,25.5706,25.63,25.5706,25.63,312,25.5661677535359,25.6255574575146,25.5661677535359,25.6255574575146,312.05408948694,0.0,1.0
2024-07-15,25.5724,25.64,25.5724,25.64,525,25.5679674415352,25.6355557241777,25.5679674415352,25.6355557241777,525.091015963601,0.0,1.0
2024-07-16,25.6191,25.64,25.6191,25.64,2149,25.6146593468519,25.6355557241777,25.6146593468519,25.6355557241777,2149.37255867767,0.0,1.0
2024-07-17,25.505,25.56,25.505,25.56,145,25.5005791242259,25.555569590873,25.5005791242259,25.555569590873,145.025137742328,0.0,1.0
2024-07-18,25.4334,25.45,25.4334,25.44,354,25.4289915349182,25.4455886575789,25.4289915349182,25.4355903909158,354.061370764028,0.0,1.0
2024-07-19,25.3759,25.4,25.3759,25.4,7978,25.3715015016054,25.3955973242634,25.3715015016054,25.3955973242634,7979.38309591925,0.0,1.0
2024-07-22,25.4801,25.4801,25.4801,25.4801,210,25.4756834402348,25.4756834402348,25.4756834402348,25.4756834402348,210.036406385441,0.0,1.0
2024-07-23,25.52,25.52,25.51,25.51,2930,25.5155765242206,25.5155765242206,25.5055782575575,25.5055782575575,2930.50795575876,0.0,1.0
2024-07-24,25.245,25.34,25.245,25.34,1750,25.2406241909855,25.3356077242849,25.2406241909855,25.3356077242849,1750.30338654533,0.0,1.0
2024-07-25,25.1918,25.2552,25.1918,25.2468,487,25.1874334123378,25.2508224229818,25.1874334123378,25.2424238789848,487.084428141473,0.0,1.0
2024-07-26,25.2864,25.2864,25.2864,25.2864,44,25.2820170149707,25.2820170149707,25.2820170149707,25.2820170149707,44.0076280045684,0.0,1.0
2024-07-29,25.3196,25.38,25.31,25.31,220,25.3152112602922,25.3756007909372,25.3056129242956,25.3056129242956,220.038140022842,0.0,1.0
2024-07-30,25.28,25.29,25.222,25.222,770,25.2756181243063,25.2856163909694,25.2176281776603,25.2176281776603,770.133490079948,0.0,1.0
2024-07-31,25.4395,25.48,25.4395,25.442,1552,25.4350904775827,25.4755834575682,25.4350904775827,25.4375900442484,1552.26906052478,0.0,1.0
2024-08-01,25.2587,25.42,25.2,25.42,5159,25.2543218163139,25.4155938575896,25.1956319910015,25.4155938575896,5159.89438353565,0.0,1.0
2024-08-02,25.0087,25.0087,25.0087,25.0087,5159,25.0043651497365,25.0043651497365,25.0043651497365,25.0043651497365,5159.89438353565,0.0,1.0
2024-08-05,24.5739,24.63,24.5739,24.63,712,24.5696405152251,24.6257307912051,24.5696405152251,24.6257307912051,712.123434983017,0.0,1.0
2024-08-06,24.7984,24.8,24.78,24.8,1508,24.7941016018116,24.7957013244777,24.7757047911515,24.7957013244777,1508.26143252021,0.0,1.0
2024-08-07,24.6635,25.02,24.6635,25.02,730,24.6592249845264,25.0156631910658,24.6592249845264,25.0156631910658,730.126555530342,0.0,1.0
2024-08-08,24.9657,25.04,24.86,24.88,2061,24.9613726030852,25.035659724392,24.8556909244563,24.8756874577825,2061.35730266854,0.0,1.0
2024-08-09,25.0747,25.1,24.9604,24.9959,7764,25.0703537097129,25.0956493243706,24.9560735217537,24.9915673684077,7765.34599607887,0.0,1.0
2024-08-12,25.13,25.18,25.13,25.18,1324,25.1256441243599,25.1756354576753,25.1256441243599,25.1756354576753,1324.22953359201,0.0,1.0
2024-08-13,25.3063,25.3063,25.24,25.24,809,25.3019135656302,25.3019135656302,25.2356250576539,25.2356250576539,809.140251265817,0.0,1.0
2024-08-14,25.3833,25.3833,25.3499,25.35,3744,25.3789002189361,25.3789002189361,25.3455060082813,25.345605990948,3744.64907384328,0.0,1.0
2024-08-15,25.5649,25.57,25.515,25.56,1742,25.5604687415379,25.5655678575361,25.510577390889,25.555569590873,1742.30199963542,0.0,1.0
2024-08-16,25.6008,25.64,25.6008,25.64,112,25.5963625188584,25.6355557241777,25.5963625188584,25.6355557241777,112.019416738902,0.0,1.0
2024-08-19,25.75,25.75,25.7,25.7,1291,25.7455366574718,25.7455366574718,25.6955453241563,25.6955453241563,1291.22381258859,0.0,1.0
2024-08-20,25.69,25.74,25.67,25.67,1130,25.6855470574932,25.7355383908087,25.665550524167,25.665550524167,1130.19590102642,0.0,1.0
2024-08-21,25.745,25.7899,25.67,25.67,514,25.7405375241402,25.7854297414575,25.665550524167,25.665550524167,514.08910896246,0.0,1.0
2024-08-22,25.66,25.81,25.66,25.7874,8152,25.6555522575039,25.8055262574504,25.6555522575039,25.7829301747918,8153.41326121006,0.0,1.0
2024-08-23,25.7742,25.82,25.74,25.82,1268,25.7697324627965,25.8155245241135,25.7355383908087,25.8155245241135,1268.21982522256,0.0,1.0
2024-08-26,25.8,25.8,25.8,25.8,1075,25.7955279907873,25.7955279907873,25.7955279907873,25.7955279907873,1075.18636602071,0.0,1.0
2024-08-27,25.7755,25.83,25.7755,25.83,180,25.7710322374627,25.8255227907766,25.7710322374627,25.8255227907766,180.031205473235,0.0,1.0
2024-08-28,25.7342,25.82,25.7342,25.82,3785,25.7297393961441,25.8155245241135,25.7297393961441,25.8155245241135,3785.65618175663,0.0,1.0
2024-08-29,25.7424,25.84,25.7424,25.84,8303,25.7379379748078,25.8355210574397,25.7379379748078,25.8355210574397,8304.43943913483,0.0,1.0
2024-08-30,25.8469,25.8588,25.76,25.84,1991,25.8424198614372,25.8543177987663,25.7555349241349,25.8355210574397,1991.34516720672,0.0,1.0
2024-09-03,25.5856,25.65,25.5856,25.64,718,25.5811651535305,25.6455539908408,25.5811651535305,25.6355557241777,718.124475165458,0.0,1.0
2024-09-04,25.6,25.6,25.48,25.54,2354,25.5955626575254,25.5955626575254,25.4755834575682,25.5355730575468,2354.40809824441,0.0,1.0
2024-09-05,25.5003,25.5796,25.42,25.5796,509,25.4958799388943,25.5751661935326,25.4155938575896,25.5751661935326,509.088242143758,0.0,1.0
2024-09-06,25.2826,25.2826,25.2826,25.2826,74,25.2782176736387,25.2782176736387,25.2782176736387,25.2782176736387,74.0128289167742,0.0,1.0
2024-09-09,25.4418,25.46,25.34,25.46,574,25.4373900789152,25.455586924242,25.3356077242849,25.455586924242,574.09951078687,0.0,1.0
2024-09-10,25.5163,25.5163,25.4101,25.4101,400,25.5118771655552,25.5118771655552,25.4056955735932,25.4056955735932,400.069345496078,0.0,1.0
2024-09-11,25.6562,25.6562,25.5682,25.5682,1198,25.651752916172,25.651752916172,25.5637681695367,25.5637681695367,1198.20768976075,0.0,1.0
2024-09-12,25.7527,25.7527,25.7527,25.7527,163,25.7482361894708,25.7482361894708,25.7482361894708,25.7482361894708,163.028258289652,0.0,1.0
2024-09-13,25.8353,25.85,25.81,25.81,544,25.830821872108,25.8455193241028,25.8055262574504,25.8055262574504,544.094309874665,0.0,1.0
2024-09-16,25.8587,25.8587,25.8587,25.8587,40,25.8542178160996,25.8542178160996,25.8542178160996,25.8542178160996,40.0069345496078,0.0,1.0
2024-09-17,25.8529,25.9,25.8529,25.9,394,25.8484188214351,25.8955106574182,25.8484188214351,25.8955106574182,394.068305313635,0.0,1.0
2024-09-18,25.8261,25.9698,25.8261,25.9698,273,25.821623466778,25.9652985587266,25.821623466778,25.9652985587266,273.047328301072,0.0,1.0
2024-09-19,26.0386,26.06,26.0386,26.06,240,26.0340866333687,26.0554829240278,26.0340866333687,26.0554829240278,240.041607297647,0.0,1.0
2024-09-20,26.0211,26.0211,25.98,25.99,292,26.0165896667083,26.0165896667083,25.975496790723,25.9854950573861,292.050622212136,0.0,1.0
2024-09-23,26.078,26.1,26.05,26.1,3923,26.0734798040213,26.0954759906801,26.0454846573647,26.0954759906801,3923.68010595278,0.0,1.0
2024-09-24,26.0885,26.12,26.0885,26.1199,366,26.0839779840176,26.1154725240063,26.0839779840176,26.1153725413397,366.06345112891,0.0,1.0
2024-09-25,26.11,26.11,26.1,26.1,1263,26.1054742573432,26.1054742573432,26.0954759906801,26.0954759906801,1263.21895840387,0.0,1.0
2024-09-26,26.1499,26.1499,26.1273,26.1273,240,26.145367341329,26.145367341329,26.1227712586704,26.1227712586704,240.041607297646,0.0,1.0
2024-09-27,26.14,26.14,26.14,26.14,489,26.1354690573325,26.1354690573325,26.1354690573325,26.1354690573325,489.084774868955,0.0,1.0
2024-09-30,26.1631,26.17,26.1,26.15,1905,26.1585650533243,26.1654638573218,26.0954759906801,26.1454673239956,1905.33025792507,0.0,1.0
2024-10-01,26.0761,26.0973,26.05,26.0973,3561,26.0715801333554,26.0927764586811,26.0454846573647,26.0927764586811,3561.61734827882,0.0,1.0
2024-10-02,26.08,26.0952,26.07,26.07,779,26.075479457354,26.0906768226819,26.0654811906909,26.0654811906909,779.135050353609,0.0,1.0
2024-10-03,26.028,26.05,26.0138,26.05,165888,26.0234884707059,26.0454846573647,26.0092909320443,26.0454846573647,165916.758964133,0.0,1.0
2024-10-04,26.1487,26.17,26.1,26.1,3715,26.1441675493294,26.1654638573218,26.0954759906801,26.0954759906801,3715.64404629482,0.0,1.0
2024-10-07,26.0198,26.095,26.0198,26.095,187,26.0152898920421,26.0904768573486,26.0152898920421,26.0904768573486,187.032419019416,0.0,1.0
2024-10-08,26.1501,26.18,26.1197,26.1197,2997,26.1455673066623,26.1754621239849,26.1151725760065,26.1151725760065,2997.51957112935,0.0,1.0
2024-10-09,26.226,26.24,26.195,26.195,5826,26.2214541506352,26.2354517239635,26.1904595239796,26.1904595239796,5827.01001715035,0.0,1.0
2024-10-10,26.234,26.24,26.21,26.21,3806,26.2294527639656,26.2354517239635,26.2054569239742,26.2054569239742,3806.65982239518,0.0,1.0
2024-10-11,26.2968,26.67,26.235,26.67,857,26.2922418786099,26.6653771904766,26.2304525906319,26.6653771904766,857.148572725344,0.0,1.0
2024-10-14,26.3743,26.77,26.3743,26.77,310,26.3697284452489,26.7653598571076,26.3697284452489,26.7653598571076,310.053742759459,0.0,1.0
2024-10-15,26.3062,26.33,26.3062,26.33,647,26.3016402492732,26.3254361239314,26.3016402492732,26.3254361239314,647.112166339904,0.0,1.0
2024-10-16,26.3505,26.3505,26.3505,26.3505,647,26.3459325705907,26.3459325705907,26.3459325705907,26.3459325705907,647.112166339905,0.0,1.0
2024-10-17,26.385,26.4,26.385,26.4,908,26.3804265905784,26.395423990573,26.3804265905784,26.395423990573,908.157414276094,0.0,1.0
2024-10-18,26.4222,26.44,26.4222,26.44,4977,26.4176201425651,26.4354170572254,26.4176201425651,26.4354170572254,4977.86283133494,0.0,1.0
2024-10-21,26.4086,26.45,26.39,26.45,9500,26.4040224999033,26.4454153238885,26.3854257239099,26.4454153238885,9501.64695553183,0.0,1.0
2024-10-22,26.45,26.53,26.3933,26.53,1783,26.4454153238885,26.5254014571933,26.3887251519088,26.5254014571933,1783.30910754876,0.0,1.0
2024-10-23,26.35,26.37,26.31,26.37,3002,26.3454326572575,26.3654291905837,26.3054395906052,26.3654291905837,3002.52043794806,0.0,1.0
2024-10-24,26.36,26.39,26.2901,26.347,16785,26.3554309239206,26.3854257239099,26.2855430399456,26.3424331772586,16787.9099103792,0.0,1.0
2024-10-25,26.3332,26.49,26.3332,26.49,2275,26.3286355692635,26.4854083905409,26.3286355692635,26.4854083905409,2275.39440250894,0.0,1.0
2024-10-28,26.3705,26.41,26.3705,26.41,739,26.3659291039169,26.4054222572361,26.3659291039169,26.4054222572361,739.128115804002,0.0,1.0
2024-10-29,26.3822,26.42,26.3822,26.42,1320,26.3776270759127,26.4154205238992,26.3776270759127,26.4154205238992,1320.22884013706,0.0,1.0
2024-10-30,26.3602,26.3919,26.3602,26.3919,265,26.3556308892539,26.3873253945759,26.3556308892539,26.3873253945759,265.045941391151,0.0,1.0
2024-10-31,26.1772,26.1772,26.1772,26.1772,94,26.1726626093192,26.1726626093192,26.1726626093192,26.1726626093192,94.0162961915783,0.0,1.0
2024-11-01,26.2119,26.2119,26.2119,26.2119,152,26.2073565946402,26.2073565946402,26.2073565946402,26.2073565946402,152.026351288509,0.0,1.0
2024-11-04,26.1611,26.1611,26.1611,26.1611,218,26.1565653999917,26.1565653999917,26.1565653999917,26.1565653999917,218.037793295362,0.0,1.0
2024-11-05,26.3072,26.32,26.3057,26.32,879,26.3026400759395,26.3154378572683,26.30114033594,26.3154378572683,879.152386727629,0.0,1.0
2024-11-06,26.6154,26.6154,26.6154,26.6154,83,26.6107866544961,26.6107866544961,26.6107866544961,26.6107866544961,83.014389190436,0.0,1.0
2024-11-07,26.698,26.71,26.698,26.71,1143,26.6933723371333,26.705370257129,26.6933723371333,26.705370257129,1143.19815475504,0.0,1.0
2024-11-08,26.735,26.78,26.68,26.73,3839,26.7303659237867,26.7753581237707,26.6753754571397,26.7253667904552,3839.6655433986,0.0,1.0
2024-11-11,26.7384,26.7384,26.7384,26.7384,0,26.7337653344522,26.7337653344522,26.7337653344522,26.7337653344522,0,0.0,1.0
2024-11-12,26.725,26.725,26.725,26.725,74,26.7203676571236,26.7203676571236,26.7203676571236,26.7203676571236,74.0128289167744,0.0,1.0
2024-11-13,26.721,26.75,26.721,26.7228,252,26.7163683504584,26.7453633237814,26.7163683504584,26.7181680384578,252.043687662529,0.0,1.0
2024-11-14,26.6602,26.725,26.6602,26.725,3410,26.6555788891468,26.7203676571236,26.6555788891468,26.7203676571236,3410.59117035405,0.0,1.0
2024-11-15,26.5365,26.5365,26.5365,26.5365,37,26.5319003305243,26.5319003305243,26.5319003305243,26.5319003305243,37.0064144583871,0.0,1.0
2024-11-18,26.61,26.61,26.585,26.585,2027,26.605387590498,26.605387590498,26.5803919238403,26.5803919238403,2027.35140830137,0.0,1.0
2024-11-19,26.645,26.69,26.579,26.58,1258,26.6403815238189,26.6853737238028,26.5743929638424,26.5753927905087,1258.21809158516,0.0,1.0
2024-11-20,26.6401,26.65,26.6,26.6262,6451,26.635482373154,26.6453806571504,26.5953893238349,26.6215847824923,6452.11836948797,0.0,1.0
2024-11-21,26.705,26.74,26.705,26.74,6178,26.7003711237974,26.7353650571183,26.7003711237974,26.7353650571183,6179.07104118692,0.0,1.0
2024-11-22,26.745,26.78,26.745,26.7532,552,26.7403641904498,26.7753581237707,26.7403641904498,26.7485627691136,552.095696784587,0.0,1.0
2024-11-25,26.82,26.84,26.77,26.84,6189,26.8153511904231,26.8353477237492,26.7653598571076,26.8353477237492,6190.07294818804,0.0,1.0
2024-11-26,26.8798,26.92,26.81,26.8217,10825,26.8751408250684,26.915333857054,26.80535292376,26.8170508957558,10826.8766624876,0.0,1.0
2024-11-27,26.83,26.9,26.8,26.89,3859,26.8253494570861,26.8953373237278,26.7953546570969,26.8853390570647,3859.66901067341,0.0,1.0
2024-11-29,26.905,26.905,26.905,26.905,172,26.9003364570594,26.9003364570594,26.9003364570594,26.9003364570594,172.029818563313,0.0,1.0
2024-12-02,26.925,26.98,26.8931,26.98,4098,26.9203329903856,26.9753234570326,26.8884385197303,26.9753234570326,4098.7104446073,0.0,1.0
2024-12-03,26.9321,26.9999,26.9229,26.98,4125,26.9274317597164,26.9952200076921,26.9182333543863,26.9753234570326,4125.71512542829,0.0,1.0
2024-12-04,26.99,26.99,26.99,26.99,609,26.9853217236957,26.9853217236957,26.9853217236957,26.9853217236957,609.105578517777,0.0,1.0
2024-12-05,26.9923,27.0164,26.98,27.0164,2126,26.9876213250282,27.0117171476863,26.9753234570326,27.0117171476863,2126.36857131165,0.0,1.0
2024-12-06,27.0,27.02,27.0,27.02,200,26.9953199903588,27.015316523685,26.9953199903588,27.015316523685,200.034672748038,0.0,1.0
2024-12-09,26.96,27.0,26.96,27.0,1649,26.9553269237064,26.9953199903588,26.9553269237064,26.9953199903588,1649.28587680758,0.0,1.0
2024-12-10,26.9244,26.99,26.89,26.99,1245,26.9197330943858,26.9853217236957,26.8853390570647,26.9853217236957,1245.21583785654,0.0,1.0
2024-12-11,27.0151,27.0151,27.0151,27.0151,119,27.0104173730201,27.0104173730201,27.0104173730201,27.0104173730201,119.020630285083,0.0,1.0
2024-12-12,26.9606,27.01,26.96,27.01,1858,26.9559268197062,27.0053182570219,26.9553269237064,27.0053182570219,1858.32210982928,0.0,1.0
2024-12-13,26.9698,27.0,26.94,27.0,2338,26.9651252250362,26.9953199903588,26.9353303903802,26.9953199903588,2338.40532442457,0.0,1.0
2024-12-16,27.0,27.02,26.96,26.97,1853,26.9953199903588,27.015316523685,26.9553269237064,26.9653251903695,1853.32124301058,0.0,1.0
2024-12-17,26.965,26.98,26.965,26.98,205,26.9603260570379,26.9753234570326,26.9603260570379,26.9753234570326,205.03553956674,0.0,1.0
2024-12-18,26.6557,26.92,26.6557,26.92,100,26.6510796691484,26.915333857054,26.6510796691484,26.915333857054,100.017336374019,0.0,1.0
2024-12-19,26.6233,26.66,26.6233,26.66,213,26.61868528516,26.6553789238135,26.61868528516,26.6553789238135,213.036926476661,0.0,1.0
2024-12-20,26.7407,26.7407,26.7407,26.7407,4,26.7360649357847,26.7360649357847,26.7360649357847,26.7360649357847,4.00069345496077,0.0,1.0
2024-12-23,26.8526,26.8526,26.78,26.78,286,26.8479455397447,26.8479455397447,26.7753581237707,26.7753581237707,286.049582029696,0.0,1.0
2024-12-24,26.9703,26.9703,26.9703,26.9703,286,26.9656251383694,26.9656251383694,26.9656251383694,26.9656251383694,286.049582029695,0.0,1.0
2024-12-26,27.01,27.01,26.975,26.975,578,27.0053182570219,27.0053182570219,26.970324323701,26.970324323701,578.100204241831,0.0,1.0
2024-12-27,26.8799,26.95,26.85,26.95,4308,26.8799,26.95,26.85,26.95,4308,0.00466,1.0
2024-12-30,26.7702,26.81,26.6964,26.6964,458,26.7702,26.81,26.6964,26.6964,458,0.0,1.0
2024-12-31,26.68,26.78,26.68,26.78,1377,26.68,26.78,26.68,26.78,1377,0.0,1.0
2025-01-02,26.67,26.8,26.67,26.8,3956,26.67,26.8,26.67,26.8,3956,0.0,1.0
2025-01-03,26.8743,26.92,26.8,26.87,4869,26.8743,26.92,26.8,26.87,4869,0.0,1.0
2025-01-06,26.9799,27.05,26.95,27.05,6242,26.9799,27.05,26.95,27.05,6242,0.0,1.0
2025-01-07,26.7898,26.93,26.76,26.88,717,26.7898,26.93,26.76,26.88,717,0.0,1.0
2025-01-08,26.8059,26.81,26.55,26.55,602,26.8059,26.81,26.55,26.55,602,0.0,1.0
2025-01-10,26.6089,27.11,26.58,27.11,1072,26.6089,27.11,26.58,27.11,1072,0.0,1.0
2025-01-13,26.6396,26.75,26.5179,26.54,28282,26.6396,26.75,26.5179,26.54,28282,0.0,1.0
2025-01-14,26.6442,26.84,26.59,26.84,2426,26.6442,26.84,26.59,26.84,2426,0.0,1.0
2025-01-15,26.9049,26.95,26.87,26.885,24874,26.9049,26.95,26.87,26.885,24874,0.0,1.0
2025-01-16,26.9265,27.0,26.92,26.97,7291,26.9265,27.0,26.92,26.97,7291,0.0,1.0
2025-01-17,27.0394,27.0541,27.01,27.04,827,27.0394,27.0541,27.01,27.04,827,0.0,1.0
2025-01-21,27.17,27.17,27.1209,27.17,2203,27.17,27.17,27.1209,27.17,2203,0.0,1.0
2025-01-22,27.22,27.27,27.2,27.25,6530,27.22,27.27,27.2,27.25,6530,0.0,1.0
2025-01-23,27.2583,27.27,27.232,27.232,539,27.2583,27.27,27.232,27.232,539,0.0,1.0
2025-01-24,27.2542,27.265,27.2542,27.265,262,27.2542,27.265,27.2542,27.265,262,0.0,1.0
2025-01-27,27.503,27.503,27.0699,27.07,2128,27.503,27.503,27.0699,27.07,2128,0.0,1.0
2025-01-28,27.217,27.217,27.217,27.217,130,27.217,27.217,27.217,27.217,130,0.0,1.0
2025-01-29,27.1586,27.58,27.1586,27.58,1196,27.1586,27.58,27.1586,27.58,1196,0.0,1.0
2025-01-30,27.2209,27.27,27.2,27.22,1743,27.2209,27.27,27.2,27.22,1743,0.0,1.0
2025-01-31,27.1606,27.3,27.1606,27.3,2330,27.1606,27.3,27.1606,27.3,2330,0.0,1.0
2025-02-03,27.0961,27.1,27.0199,27.02,2331,27.0961,27.1,27.0199,27.02,2331,0.0,1.0
2025-02-04,27.1607,27.1607,27.1607,27.1607,46,27.1607,27.1607,27.1607,27.1607,46,0.0,1.0
2025-02-05,27.2282,27.2282,27.2,27.2,179,27.2282,27.2282,27.2,27.2,179,0.0,1.0
2025-02-06,27.2952,27.2952,27.25,27.26,4227,27.2952,27.2952,27.25,27.26,4227,0.0,1.0
2025-02-07,27.19,27.43,27.19,27.43,2952,27.19,27.43,27.19,27.43,2952,0.0,1.0
2025-02-10,27.265,27.29,27.24,27.265,6141,27.265,27.29,27.24,27.265,6141,0.0,1.0
2025-02-11,27.305,27.32,27.29,27.29,167029,27.305,27.32,27.29,27.29,167029,0.0,1.0
2025-02-12,27.2746,27.3,27.22,27.24,31203,27.2746,27.3,27.22,27.24,31203,0.0,1.0
2025-02-13,27.4101,27.4101,27.3299,27.3299,591,27.4101,27.4101,27.3299,27.3299,591,0.0,1.0
2025-02-14,27.43,27.44,27.4,27.41,3184,27.43,27.44,27.4,27.41,3184,0.0,1.0
2025-02-18,27.4483,27.45,27.43,27.43,2663,27.4483,27.45,27.43,27.43,2663,0.0,1.0
2025-02-19,27.4835,27.4835,27.42,27.45,4267,27.4835,27.4835,27.42,27.45,4267,0.0,1.0
2025-02-20,27.4352,27.44,27.36,27.39,12820,27.4352,27.44,27.36,27.39,12820,0.0,1.0
2025-02-21,27.24,27.4,27.24,27.4,1571,27.24,27.4,27.24,27.4,1571,0.0,1.0
2025-02-24,27.173,27.26,27.173,27.195,2576,27.173,27.26,27.173,27.195,2576,0.0,1.0
2025-02-25,27.08,27.08,27.05,27.07,2407,27.08,27.08,27.05,27.07,2407,0.0,1.0
2025-02-26,27.1021,27.22,27.1021,27.16,1642,27.1021,27.22,27.1021,27.16,1642,0.0,1.0
2025-02-27,26.89,27.23,26.88,27.23,13159,26.89,27.23,26.88,27.23,13159,0.0,1.0
2025-02-28,27.1015,27.1015,26.833,26.93,105824,27.1015,27.1015,26.833,26.93,105824,0.0,1.0
2025-03-03,26.8081,27.1588,26.8081,27.1588,2523,26.8081,27.1588,26.8081,27.1588,2523,0.0,1.0
2025-03-04,26.6258,26.745,26.56,26.71,5760,26.6258,26.745,26.56,26.71,5760,0.0,1.0
2025-03-05,26.8308,26.8745,26.554,26.73,8871,26.8308,26.8745,26.554,26.73,8871,0.0,1.0
2025-03-06,26.54,26.76,26.5,26.63,14764,26.54,26.76,26.5,26.63,14764,0.0,1.0
2025-03-07,26.6358,26.66,26.54,26.54,2584,26.6358,26.66,26.54,26.54,2584,0.0,1.0
2025-03-10,26.21,26.34,26.06,26.34,6702,26.21,26.34,26.06,26.34,6702,0.0,1.0
2025-03-11,26.0442,26.15,25.99,26.15,1197,26.0442,26.15,25.99,26.15,1197,0.0,1.0
2025-03-12,26.18,26.2,26.05,26.13,4242,26.18,26.2,26.05,26.13,4242,0.0,1.0
2025-03-13,25.8939,26.13,25.8939,25.98,12375,25.8939,26.13,25.8939,25.98,12375,0.0,1.0
2025-03-14,26.27,26.27,26.09,26.1,10231,26.27,26.27,26.09,26.1,10231,0.0,1.0
2025-03-17,26.3777,26.44,26.31,26.36,3554,26.3777,26.44,26.31,26.36,3554,0.0,1.0
2025-03-18,26.1819,26.23,26.158,26.22,2342,26.1819,26.23,26.158,26.22,2342,0.0,1.0
2025-03-19,26.39,26.455,26.25,26.25,3260,26.39,26.455,26.25,26.25,3260,0.0,1.0
2025-03-20,26.3183,26.44,26.3183,26.44,536,26.3183,26.44,26.3183,26.44,536,0.0,1.0
2025-03-21,26.3184,26.33,26.22,26.26,7014,26.3184,26.33,26.22,26.26,7014,0.0,1.0
2025-03-24,26.69,26.76,26.6,26.6,2046,26.69,26.76,26.6,26.6,2046,0.0,1.0
2025-03-25,26.7,26.77,26.66,26.7,4093,26.7,26.77,26.66,26.7,4093,0.0,1.0
2025-03-26,26.4744,26.649,26.43,26.649,1776,26.4744,26.649,26.43,26.649,1776,0.0,1.0
2025-03-27,26.4381,26.5,26.29,26.33,12483,26.4381,26.5,26.29,26.33,12483,0.0,1.0
2025-03-28,26.09,26.24,26.0575,26.24,3485,26.09,26.24,26.0575,26.24,3485,0.0,1.0
2025-03-31,26.1684,26.185,25.91,25.91,3589,26.1684,26.185,25.91,25.91,3589,0.0,1.0
2025-04-01,26.23,26.23,26.03,26.03,1489,26.23,26.23,26.03,26.03,1489,0.0,1.0
2025-04-02,26.3573,26.3573,26.2102,26.22,3557,26.3573,26.3573,26.2102,26.22,3557,0.0,1.0
2025-04-03,25.5709,25.85,25.5709,25.77,27294,25.5709,25.85,25.5709,25.77,27294,0.0,1.0
2025-04-04,24.5415,24.87,24.5415,24.87,5002,24.5415,24.87,24.5415,24.87,5002,0.0,1.0
2025-04-07,24.4664,24.8,23.97,23.97,9784,24.4664,24.8,23.97,23.97,9784,0.0,1.0
2025-04-08,24.2069,25.08,24.08,25.08,9780,24.2069,25.08,24.08,25.08,9780,0.0,1.0
2025-04-09,25.685,25.685,24.27,24.32,2591,25.685,25.685,24.27,24.32,2591,0.0,1.0
2025-04-10,25.12,25.23,24.979,25.23,3235,25.12,25.23,24.979,25.23,3235,0.0,1.0
2025-04-11,25.3788,25.3788,25.245,25.245,264,25.3788,25.3788,25.245,25.245,264,0.0,1.0
2025-04-14,25.59,25.68,25.5664,25.5833,3801,25.59,25.68,25.5664,25.5833,3801,0.0,1.0
2025-04-15,25.505,25.66,25.505,25.6039,2283,25.505,25.66,25.505,25.6039,2283,0.0,1.0
2025-04-16,25.16,25.38,25.16,25.34,6695,25.16,25.38,25.16,25.34,6695,0.0,1.0
2025-04-17,25.19,25.29,25.13,25.185,6530,25.19,25.29,25.13,25.185,6530,0.0,1.0
2025-04-21,24.81,24.96,24.62,24.96,3891,24.81,24.96,24.62,24.96,3891,0.0,1.0
2025-04-22,25.188,25.2301,25.05,25.06,5465,25.188,25.2301,25.05,25.06,5465,0.0,1.0
2025-04-23,25.42,25.71,25.41,25.71,2363,25.42,25.71,25.41,25.71,2363,0.0,1.0
2025-04-24,25.784,25.784,25.6405,25.6405,2411,25.784,25.784,25.6405,25.6405,2411,0.0,1.0
2025-04-25,25.9066,25.93,25.79,25.79,14285,25.9066,25.93,25.79,25.79,14285,0.0,1.0
2025-04-28,25.9362,25.9362,25.935,25.935,432,25.9362,25.9362,25.935,25.935,432,0.0,1.0
2025-04-29,26.018,26.09,25.975,25.975,879,26.018,26.09,25.975,25.975,879,0.0,1.0
2025-04-30,26.1,26.1,25.8599,25.9,12494,26.1,26.1,25.8599,25.9,12494,0.0,1.0
2025-05-01,26.18,26.2901,26.18,26.2901,1555,26.18,26.2901,26.18,26.2901,1555,0.0,1.0
2025-05-02,26.4023,26.44,26.338713,26.338713,2208,26.4023,26.44,26.338713,26.338713,2208,0.0,1.0
2025-05-05,26.3043,26.4,26.2993,26.2993,7706,26.3043,26.4,26.2993,26.2993,7706,0.0,1.0
2025-05-06,26.1989,26.26,26.13,26.13,1566,26.1989,26.26,26.13,26.13,1566,0.0,1.0
2025-05-07,26.2253,26.28,26.14,26.28,3070,26.2253,26.28,26.14,26.28,3070,0.0,1.0
2025-05-08,26.3449,26.515,26.3,26.3,49731,26.3449,26.515,26.3,26.3,49731,0.0,1.0
2025-05-09,26.343,26.36,26.343,26.36,2489,26.343,26.36,26.343,26.36,2489,0.0,1.0
2025-05-12,26.8407,26.85,26.82,26.82,2965,26.8407,26.85,26.82,26.82,2965,0.0,1.0
2025-05-13,27.0599,27.0599,27.0,27.0393,3394,27.0599,27.0599,27.0,27.0393,3394,0.0,1.0
2025-05-14,27.0203,27.08,26.9807,27.05,5631,27.0203,27.08,26.9807,27.05,5631,0.0,1.0
2025-05-15,27.09,27.15,27.0,27.04,14930,27.09,27.15,27.0,27.04,14930,0.0,1.0
2025-05-16,27.1904,27.21,27.1399,27.1399,1336,27.1904,27.21,27.1399,27.1399,1336,0.0,1.0
2025-05-19,27.28,27.28,27.07,27.07,6956,27.28,27.28,27.07,27.07,6956,0.0,1.0
2025-05-20,27.171,27.171,27.15,27.15,435,27.171,27.171,27.15,27.15,435,0.0,1.0
2025-05-21,26.9197,27.1201,26.9001,27.1201,8158,26.9197,27.1201,26.9001,27.1201,8158,0.0,1.0
2025-05-22,26.8875,27.05,26.8875,26.94,19378,26.8875,27.05,26.8875,26.94,19378,0.0,1.0
2025-05-23,26.7643,26.8114,26.7643,26.81,66097,26.7643,26.8114,26.7643,26.81,66097,0.0,1.0
2025-05-27,27.1198,27.16,27.1,27.14,3039,27.1198,27.16,27.1,27.14,3039,0.0,1.0
2025-05-28,27.0595,27.16,27.05,27.1586,3118,27.0595,27.16,27.05,27.1586,3118,0.0,1.0
2025-05-29,27.0942,27.13,27.05,27.05,4533,27.0942,27.13,27.05,27.05,4533,0.0,1.0
2025-05-30,27.122,27.122,26.985,27.04,2638,27.122,27.122,26.985,27.04,2638,0.0,1.0
2025-06-02,27.1796,27.1796,27.03,27.11,1579,27.1796,27.1796,27.03,27.11,1579,0.0,1.0
2025-06-03,27.2963,27.2963,26.79,26.79,2199,27.2963,27.2963,26.79,26.79,2199,0.0,1.0
2025-06-04,27.2969,27.34,27.2969,27.325,429,27.2969,27.34,27.2969,27.325,429,0.0,1.0
2025-06-05,27.206,27.34,27.206,27.33,4933,27.206,27.34,27.206,27.33,4933,0.0,1.0
2025-06-06,27.3918,27.3918,27.3793,27.3912,790,27.3918,27.3918,27.3793,27.3912,790,0.0,1.0
2025-06-09,27.4167,27.43,27.3884,27.3884,5152,27.4167,27.43,27.3884,27.3884,5152,0.0,1.0
2025-06-10,27.4839,27.5,27.41,27.46,2391,27.4839,27.5,27.41,27.46,2391,0.0,1.0
2025-06-11,27.4462,27.4462,27.4462,27.4462,143,27.4462,27.4462,27.4462,27.4462,143,0.0,1.0
2025-06-12,27.5085,27.54,27.46,27.46,5501,27.5085,27.54,27.46,27.46,5501,0.0,1.0
2025-06-13,27.2893,27.45,26.79,26.79,1169,27.2893,27.45,26.79,26.79,1169,0.0,1.0
2025-06-16,27.4728,27.523,27.4728,27.49,1779,27.4728,27.523,27.4728,27.49,1779,0.0,1.0
2025-06-17,27.3528,27.46,27.3528,27.45,2881,27.3528,27.46,27.3528,27.45,2881,0.0,1.0
2025-06-18,27.38,27.48,27.35,27.39,4777,27.38,27.48,27.35,27.39,4777,0.0,1.0
2025-06-20,27.3064,27.6,27.29,27.6,3268,27.3064,27.6,27.29,27.6,3268,0.0,1.0
2025-06-23,27.4941,27.4941,27.31,27.33,881,27.4941,27.4941,27.31,27.33,881,0.0,1.0
2025-06-24,27.7152,27.76,27.43,27.43,3285,27.7152,27.76,27.43,27.43,3285,0.0,1.0
2025-06-25,27.7123,27.775,27.7123,27.74,4297,27.7123,27.775,27.7123,27.74,4297,0.0,1.0
2025-06-26,27.8446,27.87,27.82,27.83,12503,27.8446,27.87,27.82,27.83,12503,0.0,1.0
2025-06-27,27.9236,28.02,27.91,27.96,6615,27.9236,28.02,27.91,27.96,6615,0.0,1.0
2025-06-30,28.0362,28.0362,27.97,27.97,2964,28.0362,28.0362,27.97,27.97,2964,0.0,1.0
2025-07-01,28.04,28.12,27.8,27.8,58261,28.04,28.12,27.8,27.8,58261,0.0,1.0
2025-07-02,28.0584,28.09,28.04,28.07,12479,28.0584,28.09,28.04,28.07,12479,0.0,1.0
2025-07-03,28.18,28.185,28.16,28.16,511,28.18,28.185,28.16,28.16,511,0.0,1.0
2025-07-07,28.0547,28.18,28.03,28.18,11832,28.0547,28.18,28.03,28.18,11832,0.0,1.0
2025-07-08,28.11,28.155,28.06,28.105,22888,28.11,28.155,28.06,28.105,22888,0.0,1.0
2025-07-09,28.165,28.28,28.05,28.05,4143,28.165,28.28,28.05,28.05,4143,0.0,1.0
2025-07-10,28.235,28.72,28.1501,28.72,48437,28.235,28.72,28.1501,28.72,48437,0.0,1.0
2025-07-11,28.1959,28.34,28.15,28.15,5816,28.1959,28.34,28.15,28.15,5816,0.0,1.0
2025-07-14,28.28,28.28,28.1701,28.18,8460,28.28,28.28,28.1701,28.18,8460,0.0,1.0
2025-07-15,28.162,28.3,28.162,28.3,10615,28.162,28.3,28.162,28.3,10615,0.0,1.0
2025-07-16,28.22,28.23,28.08,28.09,25196,28.22,28.23,28.08,28.09,25196,0.0,1.0
2025-07-17,28.32,28.365,28.24,28.27,32054,28.32,28.365,28.24,28.27,32054,0.0,1.0
2025-07-18,28.3,28.36,28.3,28.36,9252,28.3,28.36,28.3,28.36,9252,0.0,1.0
2025-07-21,28.36,28.42,28.36,28.41,9701,28.36,28.42,28.36,28.41,9701,0.0,1.0
2025-07-22,28.355,28.415,28.17,28.17,13899,28.355,28.415,28.17,28.17,13899,0.0,1.0
2025-07-23,28.4551,28.47,28.385,28.4,10880,28.4551,28.47,28.385,28.4,10880,0.0,1.0
2025-07-24,28.49,28.64,28.47,28.51,23707,28.49,28.64,28.47,28.51,23707,0.0,1.0
2025-07-25,28.5344,28.59,28.51,28.59,2695,28.5344,28.59,28.51,28.59,2695,0.0,1.0
2025-07-28,28.5451,28.57,28.5416,28.542,1163,28.5451,28.57,28.5416,28.542,1163,0.0,1.0
2025-07-29,28.53,28.6,28.51,28.58,39443,28.53,28.6,28.51,28.58,39443,0.0,1.0
2025-07-30,28.5148,28.59,28.463,28.59,10150,28.5148,28.59,28.463,28.59,10150,0.0,1.0
2025-07-31,28.4967,28.64,28.4967,28.63,10701,28.4967,28.64,28.4967,28.63,10701,0.0,1.0
2025-08-01,28.2489,28.29,28.1772,28.21,28492,28.2489,28.29,28.1772,28.21,28492,0.0,1.0
2025-08-04,28.4894,28.52,28.02,28.02,4242,28.4894,28.52,28.02,28.02,4242,0.0,1.0
2025-08-05,28.4261,28.48,28.4261,28.46,2355,28.4261,28.48,28.4261,28.46,2355,0.0,1.0
2025-08-06,28.5632,28.5699,28.42,28.42,4467,28.5632,28.5699,28.42,28.42,4467,0.0,1.0
2025-08-07,28.5599,28.6199,28.46,28.6199,2730,28.5599,28.6199,28.46,28.6199,2730,0.0,1.0
2025-08-08,28.645,28.67,28.63,28.65,121017,28.645,28.67,28.63,28.65,121017,0.0,1.0
2025-08-11,28.6368,28.71,28.6368,28.69,5163,28.6368,28.71,28.6368,28.69,5163,0.0,1.0
2025-08-12,28.81,28.83,28.67,28.68,16343,28.81,28.83,28.67,28.68,16343,0.0,1.0
2025-08-13,28.8339,28.84,28.8339,28.84,7283,28.8339,28.84,28.8339,28.84,7283,0.0,1.0
2025-08-14,28.86,29.04,28.765,28.825,16624,28.86,29.04,28.765,28.825,16624,0.0,1.0
2025-08-15,28.758,28.89,28.75,28.89,12520,28.758,28.89,28.75,28.89,12520,0.0,1.0
2025-08-18,28.83,28.83,28.75,28.82,26653,28.83,28.83,28.75,28.82,26653,0.0,1.0
2025-08-19,28.76,28.87,28.6501,28.78,31646,28.76,28.87,28.6501,28.78,31646,0.0,1.0
2025-08-20,28.6829,28.72,28.639,28.7084,7102,28.6829,28.72,28.639,28.7084,7102,0.0,1.0
2025-08-21,28.6146,28.6891,28.605,28.65,11139,28.6146,28.6891,28.605,28.65,11139,0.0,1.0
2025-08-22,28.8513,28.89,28.69,28.69,2068,28.8513,28.89,28.69,28.69,2068,0.0,1.0
2025-08-25,28.83,28.8699,28.8286,28.8599,6136,28.83,28.8699,28.8286,28.8599,6136,0.0,1.0
2025-08-26,28.8498,28.8498,28.78,28.82,3782,28.8498,28.8498,28.78,28.82,3782,0.0,1.0
2025-08-27,28.89,28.9,28.8,28.87,68260,28.89,28.9,28.8,28.87,68260,0.0,1.0
2025-08-28,28.94,28.94,28.8601,28.88,45478,28.94,28.94,28.8601,28.88,45478,0.0,1.0
2025-08-29,28.8413,28.87,28.815,28.83,2587,28.8413,28.87,28.815,28.83,2587,0.0,1.0
2025-09-02,28.7447,28.7447,28.6299,28.66,86124,28.7447,28.7447,28.6299,28.66,86124,0.0,1.0
2025-09-03,28.85,28.85,28.77,28.81,1615,28.85,28.85,28.77,28.81,1615,0.0,1.0
2025-09-04,28.973,28.99,28.8499,28.8499,19857,28.973,28.99,28.8499,28.8499,19857,0.0,1.0
2025-09-05,28.9439,29.0475,28.9,29.0475,3085,28.9439,29.0475,28.9,29.0475,3085,0.0,1.0
2025-09-08,29.0,29.0199,28.97,28.99,7728,29.0,29.0199,28.97,28.99,7728,0.0,1.0
2025-09-09,29.03,29.09,28.93,29.09,25989,29.03,29.09,28.93,29.09,25989,0.0,1.0
2025-09-10,29.045,29.1199,29.02,29.0435,12025,29.045,29.1199,29.02,29.0435,12025,0.0,1.0
2025-09-11,29.1694,29.1799,29.11,29.11,778,29.1694,29.1799,29.11,29.11,778,0.0,1.0
2025-09-12,29.1942,29.1948,29.15,29.15,1409,29.1942,29.1948,29.15,29.15,1409,0.0,1.0
2025-09-15,29.24,29.24,29.21,29.236,3422,29.24,29.24,29.21,29.236,3422,0.0,1.0
2025-09-16,29.195,29.2299,29.195,29.2299,3629,29.195,29.2299,29.195,29.2299,3629,0.0,1.0
2025-09-17,29.1917,29.195,29.17,29.195,1087,29.1917,29.195,29.17,29.195,1087,0.0,1.0
2025-09-18,29.27,29.42,29.2385,29.42,49485,29.27,29.42,29.2385,29.42,49485,0.0,1.0
2025-09-19,29.2945,29.3,29.245,29.28,2130,29.2945,29.3,29.245,29.28,2130,0.0,1.0
2025-09-22,29.328,29.35,29.3,29.3002,14564,29.328,29.35,29.3,29.3002,14564,0.0,1.0
2025-09-23,29.27,29.32,29.25,29.32,4326,29.27,29.32,29.25,29.32,4326,0.0,1.0
2025-09-24,29.2479,29.3999,29.22,29.3999,4003,29.2479,29.3999,29.22,29.3999,4003,0.0,1.0
2025-09-25,29.23,29.23,29.1303,29.1899,32088,29.23,29.23,29.1303,29.1899,32088,0.0,1.0
2025-09-26,29.295,29.295,28.94,28.94,5725,29.295,29.295,28.94,28.94,5725,0.0,1.0
2025-09-29,29.3172,29.36,29.31,29.36,39882,29.3172,29.36,29.31,29.36,39882,0.0,1.0
2025-09-30,29.3717,29.42,29.3001,29.33,27654,29.3717,29.42,29.3001,29.33,27654,0.0,1.0
2025-10-01,29.4086,29.43,29.37,29.37,13126,29.4086,29.43,29.37,29.37,13126,0.0,1.0
2025-10-02,29.4096,29.41,29.3835,29.39,5077,29.4096,29.41,29.3835,29.39,5077,0.0,1.0
2025-10-03,29.41,29.48,29.41,29.4595,268990,29.41,29.48,29.41,29.4595,268990,0.0,1.0
2025-10-06,29.455,29.4597,29.426626,29.426626,10619,29.455,29.4597,29.426626,29.426626,10619,0.0,1.0
2025-10-07,29.4056,29.44,29.39,29.44,9650,29.4056,29.44,29.39,29.44,9650,0.0,1.0
2025-10-08,29.4656,29.49,29.45,29.45,9945,29.4656,29.49,29.45,29.45,9945,0.0,1.0
2025-10-09,29.4422,29.57,29.430983,29.57,16784,29.4422,29.57,29.430983,29.57,16784,0.0,1.0
2025-10-10,29.0934,29.46,29.0934,29.46,24964,29.0934,29.46,29.0934,29.46,24964,0.0,1.0
2025-10-13,29.3071,29.3158,29.2801,29.29,1823,29.3071,29.3158,29.2801,29.29,1823,0.0,1.0
2025-10-14,29.31,29.3694,29.175,29.2,11551,29.31,29.3694,29.175,29.2,11551,0.0,1.0
2025-10-15,29.35,29.48,29.2301,29.48,22847,29.35,29.48,29.2301,29.48,22847,0.0,1.0
2025-10-16,29.2283,29.4099,29.16,29.3856,86685,29.2283,29.4099,29.16,29.3856,86685,0.0,1.0
2025-10-17,29.3505,29.39,29.23,29.26,10998,29.3505,29.39,29.23,29.26,10998,0.0,1.0
2025-10-20,29.5297,29.54,29.4775,29.4775,13663,29.5297,29.54,29.4775,29.4775,13663,0.0,1.0
2025-10-21,29.4901,29.55,29.4901,29.51,15665,29.4901,29.55,29.4901,29.51,15665,0.0,1.0
2025-10-22,29.48,29.57,29.38,29.57,26152,29.48,29.57,29.38,29.57,26152,0.0,1.0
2025-10-23,29.535,29.57,29.49,29.502848,10197,29.535,29.57,29.49,29.502848,10197,0.0,1.0
2025-10-24,29.6296,29.67,29.6275,29.64,21252,29.6296,29.67,29.6275,29.64,21252,0.0,1.0
2025-10-27,29.75,29.83,29.69,29.79,36454,29.75,29.83,29.69,29.79,36454,0.0,1.0
2025-10-28,29.7278,29.76,29.71,29.76,6787,29.7278,29.76,29.71,29.76,6787,0.0,1.0
2025-10-29,29.7043,29.81,29.67,29.81,17122,29.7043,29.81,29.67,29.81,17122,0.0,1.0
2025-10-30,29.6351,29.7,29.6301,29.676415,10835,29.6351,29.7,29.6301,29.676415,10835,0.0,1.0
2025-10-31,29.6512,29.72,29.59,29.7,27250,29.6512,29.72,29.59,29.7,27250,0.0,1.0
2025-11-03,29.6699,29.73,29.6565,29.6725,119033,29.6699,29.73,29.6565,29.6725,119033,0.0,1.0
2025-11-04,29.5484,29.64,29.545,29.6,56043,29.5484,29.64,29.545,29.6,56043,0.0,1.0
2025-11-05,29.6238,29.76,29.605,29.76,11484,29.6238,29.76,29.605,29.76,11484,0.0,1.0
2025-11-06,29.4784,29.8,29.454,29.8,41346,29.4784,29.8,29.454,29.8,41346,0.0,1.0
2025-11-07,29.47,29.53,28.69,28.69,28156,29.47,29.53,28.69,28.69,28156,0.0,1.0
2025-11-10,29.7008,29.729,29.605,29.68,10549,29.7008,29.729,29.605,29.68,10549,0.0,1.0
2025-11-11,29.7234,29.75,29.674,29.7,5368,29.7234,29.75,29.674,29.7,5368,0.0,1.0
2025-11-12,29.7294,29.76,29.69,29.7599,21777,29.7294,29.76,29.69,29.7599,21777,0.0,1.0
2025-11-13,29.5016,29.74,29.5016,29.74,11589,29.5016,29.74,29.5016,29.74,11589,0.0,1.0
2025-11-14,29.527,29.6,29.36,29.36,5287,29.527,29.6,29.36,29.36,5287,0.0,1.0
2025-11-17,29.43,29.55,29.37,29.52,3695,29.43,29.55,29.37,29.52,3695,0.0,1.0
2025-11-18,29.34,29.4,29.25,29.28,14342,29.34,29.4,29.25,29.28,14342,0.0,1.0
2025-11-19,29.3396,29.45,29.2605,29.305,7728,29.3396,29.45,29.2605,29.305,7728,0.0,1.0
2025-11-20,29.1125,29.64,29.1125,29.6043,19484,29.1125,29.64,29.1125,29.6043,19484,0.0,1.0
2025-11-21,29.262,29.46,29.075,29.21,28801,29.262,29.46,29.075,29.21,28801,0.0,1.0
2025-11-24,29.5357,29.55,29.41,29.42,7073,29.5357,29.55,29.41,29.42,7073,0.0,1.0
2025-11-25,29.677,29.69,29.5,29.5,8099,29.677,29.69,29.5,29.5,8099,0.0,1.0
2025-11-26,29.778,29.82,29.735,29.74,5603,29.778,29.82,29.735,29.74,5603,0.0,1.0