date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-01,25.03,25.1191,25.0,25.0,1448981,25.03,25.1191,25.0,25.0,1448981,0.0,1.0
2024-05-02,25.0798,25.1,25.01,25.09,293042,25.0798,25.1,25.01,25.09,293042,0.0,1.0
2024-05-03,25.18,25.24,25.14,25.24,116869,25.18,25.24,25.14,25.24,116869,0.0,1.0
2024-05-06,25.23,25.25,25.19,25.25,724360,25.23,25.25,25.19,25.25,724360,0.0,1.0
2024-05-07,25.2652,25.315,25.2301,25.27,1485616,25.2652,25.315,25.2301,25.27,1485616,0.0,1.0
2024-05-08,25.25,25.26,25.23,25.24,113360,25.25,25.26,25.23,25.24,113360,0.0,1.0
2024-05-09,25.2904,25.3199,25.2301,25.28,132761,25.2904,25.3199,25.2301,25.28,132761,0.0,1.0
2024-05-10,25.3094,25.35,25.2809,25.35,107538,25.3094,25.35,25.2809,25.35,107538,0.0,1.0
2024-05-13,25.318,25.36,25.28,25.36,47607,25.318,25.36,25.28,25.36,47607,0.0,1.0
2024-05-14,25.3589,25.37,25.3057,25.35,63393,25.3589,25.37,25.3057,25.35,63393,0.0,1.0
2024-05-15,25.46,25.46,25.3757,25.42,123199,25.46,25.46,25.3757,25.42,123199,0.0,1.0
2024-05-16,25.39,25.46,25.39,25.46,177579,25.39,25.46,25.39,25.46,177579,0.0,1.0
2024-05-17,25.44,25.46,25.4158,25.46,95574,25.44,25.46,25.4158,25.46,95574,0.0,1.0
2024-05-20,25.4491,25.48,25.44,25.47,20938,25.4491,25.48,25.44,25.47,20938,0.0,1.0
2024-05-21,25.45,25.48,25.44,25.46,83911,25.45,25.48,25.44,25.46,83911,0.0,1.0
2024-05-22,25.4488,25.4999,25.43,25.49,291555,25.4488,25.4999,25.43,25.49,291555,0.0,1.0
2024-05-23,25.3984,25.52,25.3885,25.52,93987,25.3984,25.52,25.3885,25.52,93987,0.0,1.0
2024-05-24,25.4549,25.49,25.4493,25.45,11931,25.4549,25.49,25.4493,25.45,11931,0.0,1.0
2024-05-28,25.49,25.51,25.45,25.51,17025,25.49,25.51,25.45,25.51,17025,0.0,1.0
2024-05-29,25.45,25.47,25.4001,25.46,27698,25.45,25.47,25.4001,25.46,27698,0.0,1.0
2024-05-30,25.4004,25.44,25.38,25.38,11350,25.4004,25.44,25.38,25.38,11350,0.0,1.0
2024-05-31,25.4278,25.43,25.38,25.42,11610,25.4278,25.43,25.38,25.42,11610,0.0,1.0
2024-06-03,25.45,25.51,25.38,25.51,31526,25.45,25.51,25.38,25.51,31526,0.0,1.0
2024-06-04,25.472,25.5,25.4201,25.48,34806,25.472,25.5,25.4201,25.48,34806,0.0,1.0
2024-06-05,25.545,25.57,25.47,25.47,65470,25.545,25.57,25.47,25.47,65470,0.0,1.0
2024-06-06,25.57,25.5899,25.5221,25.57,58737,25.57,25.5899,25.5221,25.57,58737,0.0,1.0
2024-06-07,25.5298,25.55,25.52,25.52,13065,25.5298,25.55,25.52,25.52,13065,0.0,1.0
2024-06-10,25.54,25.55,25.48,25.4811,18126,25.54,25.55,25.48,25.4811,18126,0.0,1.0
2024-06-11,25.53,25.58,25.49,25.49,32923,25.53,25.58,25.49,25.49,32923,0.0,1.0
2024-06-12,25.625,25.67,25.53,25.53,72085,25.625,25.67,25.53,25.53,72085,0.0,1.0
2024-06-13,25.6348,25.65,25.6,25.6,10997,25.6348,25.65,25.6,25.6,10997,0.0,1.0
2024-06-14,25.63,25.65,25.61,25.65,16836,25.63,25.65,25.61,25.65,16836,0.0,1.0
2024-06-17,25.6931,25.7299,25.6302,25.6302,7025,25.6931,25.7299,25.6302,25.6302,7025,0.0,1.0
2024-06-18,25.73,25.74,25.69,25.715,61465,25.73,25.74,25.69,25.715,61465,0.0,1.0
2024-06-20,25.72,25.759,25.69,25.75,181449,25.72,25.759,25.69,25.75,181449,0.0,1.0
2024-06-21,25.7,25.7199,25.66,25.66,73302,25.7,25.7199,25.66,25.66,73302,0.0,1.0
2024-06-24,25.66,25.74,25.66,25.72,17230,25.66,25.74,25.66,25.72,17230,0.0,1.0
2024-06-25,25.68,25.72,25.66,25.72,26300,25.68,25.72,25.66,25.72,26300,0.0,1.0
2024-06-26,25.69,25.74,25.68,25.71,60193,25.69,25.74,25.68,25.71,60193,0.0,1.0
2024-06-27,25.7,25.75,25.7,25.75,25838,25.7,25.75,25.7,25.75,25838,0.0,1.0
2024-06-28,25.69,25.79,25.69,25.74,126367,25.69,25.79,25.69,25.74,126367,0.0,1.0
2024-07-01,25.72,25.77,25.68,25.77,495319,25.72,25.77,25.68,25.77,495319,0.0,1.0
2024-07-02,25.7698,25.8,25.73,25.73,33411,25.7698,25.8,25.73,25.73,33411,0.0,1.0
2024-07-03,25.78,25.8099,25.75,25.7859,22810,25.78,25.8099,25.75,25.7859,22810,0.0,1.0
2024-07-05,25.85,25.85,25.78,25.78,15703,25.85,25.85,25.78,25.78,15703,0.0,1.0
2024-07-08,25.86,25.86,25.81,25.81,16513,25.86,25.86,25.81,25.81,16513,0.0,1.0
2024-07-09,25.87,25.88,25.83,25.8699,34991,25.87,25.88,25.83,25.8699,34991,0.0,1.0
2024-07-10,25.91,25.91,25.85,25.8689,10250,25.91,25.91,25.85,25.8689,10250,0.0,1.0
2024-07-11,25.9,25.92,25.851,25.905,35373,25.9,25.92,25.851,25.905,35373,0.0,1.0
2024-07-12,25.93,25.9399,25.8883,25.8883,8652,25.93,25.9399,25.8883,25.8883,8652,0.0,1.0
2024-07-15,25.95,25.97,25.93,25.93,10854,25.95,25.97,25.93,25.93,10854,0.0,1.0
2024-07-16,25.95,25.96,25.925,25.9486,21321,25.95,25.96,25.925,25.9486,21321,0.0,1.0
2024-07-17,25.91,25.91,25.87,25.87,22598,25.91,25.91,25.87,25.87,22598,0.0,1.0
2024-07-18,25.89,25.95,25.84,25.95,10334,25.89,25.95,25.84,25.95,10334,0.0,1.0
2024-07-19,25.86,25.87,25.81,25.865,69811,25.86,25.87,25.81,25.865,69811,0.0,1.0
2024-07-22,25.8863,25.8983,25.85,25.8704,9319,25.8863,25.8983,25.85,25.8704,9319,0.0,1.0
2024-07-23,25.91,25.93,25.8701,25.92,3982,25.91,25.93,25.8701,25.92,3982,0.0,1.0
2024-07-24,25.79,25.8399,25.77,25.82,17832,25.79,25.8399,25.77,25.82,17832,0.0,1.0
2024-07-25,25.76,25.81,25.76,25.775,2976,25.76,25.81,25.76,25.775,2976,0.0,1.0
2024-07-26,25.85,25.85,25.77,25.78,19225,25.85,25.85,25.77,25.78,19225,0.0,1.0
2024-07-29,25.85,25.8556,25.82,25.825,20342,25.85,25.8556,25.82,25.825,20342,0.0,1.0
2024-07-30,25.82,25.86,25.78,25.82,9471,25.82,25.86,25.78,25.82,9471,0.0,1.0
2024-07-31,25.92,25.94,25.8601,25.9,33910,25.92,25.94,25.8601,25.9,33910,0.0,1.0
2024-08-01,25.8484,25.935,25.8,25.89,15549,25.8484,25.935,25.8,25.89,15549,0.0,1.0
2024-08-02,25.7798,25.8,25.71,25.8,11292,25.7798,25.8,25.71,25.8,11292,0.0,1.0
2024-08-05,25.71,25.7899,25.5001,25.62,350150,25.71,25.7899,25.5001,25.62,350150,0.0,1.0
2024-08-06,25.65,25.74,25.63,25.665,1165610,25.65,25.74,25.63,25.665,1165610,0.0,1.0
2024-08-07,25.7,25.78,25.6451,25.7,234274,25.7,25.78,25.6451,25.7,234274,0.0,1.0
2024-08-08,25.82,25.82,25.702,25.74,37095,25.82,25.82,25.702,25.74,37095,0.0,1.0
2024-08-09,25.86,25.86,25.7401,25.8199,105560,25.86,25.86,25.7401,25.8199,105560,0.0,1.0
2024-08-12,25.82,25.87,25.7977,25.8599,31927,25.82,25.87,25.7977,25.8599,31927,0.0,1.0
2024-08-13,25.97,25.99,25.88,25.8945,90867,25.97,25.99,25.88,25.8945,90867,0.0,1.0
2024-08-14,25.99,25.99,25.908,25.98,9658,25.99,25.99,25.908,25.98,9658,0.0,1.0
2024-08-15,26.06,26.06,25.99,26.04,36178,26.06,26.06,25.99,26.04,36178,0.0,1.0
2024-08-16,26.04,26.09,26.01,26.03,22526,26.04,26.09,26.01,26.03,22526,0.0,1.0
2024-08-19,26.13,26.13,26.03,26.11,12329,26.13,26.13,26.03,26.11,12329,0.0,1.0
2024-08-20,26.13,26.14,26.12,26.13,2534,26.13,26.14,26.12,26.13,2534,0.0,1.0
2024-08-21,26.16,26.16,26.0801,26.09,9014,26.16,26.16,26.0801,26.09,9014,0.0,1.0
2024-08-22,26.0801,26.135,26.0801,26.135,1243,26.0801,26.135,26.0801,26.135,1243,0.0,1.0
2024-08-23,26.165,26.165,26.1119,26.12,2575,26.165,26.165,26.1119,26.12,2575,0.0,1.0
2024-08-26,26.1537,26.19,26.1,26.165,5818,26.1537,26.19,26.1,26.165,5818,0.0,1.0
2024-08-27,26.185,26.19,26.06,26.06,2354,26.185,26.19,26.06,26.06,2354,0.0,1.0
2024-08-28,26.14,26.1793,26.1266,26.145,4934,26.14,26.1793,26.1266,26.145,4934,0.0,1.0
2024-08-29,26.11,26.21,26.11,26.11,16437,26.11,26.21,26.11,26.11,16437,0.0,1.0
2024-08-30,26.1855,26.21,26.13,26.175,4563,26.1855,26.21,26.13,26.175,4563,0.0,1.0
2024-09-03,26.12,26.2,26.07,26.15,20583,26.12,26.2,26.07,26.15,20583,0.0,1.0
2024-09-04,26.072,26.1599,26.06,26.13,22805,26.072,26.1599,26.06,26.13,22805,0.0,1.0
2024-09-05,26.085,26.14,26.0501,26.095,22209,26.085,26.14,26.0501,26.095,22209,0.0,1.0
2024-09-06,26.03,26.1,25.99,26.1,19843,26.03,26.1,25.99,26.1,19843,0.0,1.0
2024-09-09,26.0476,26.07,25.99,26.02,14211,26.0476,26.07,25.99,26.02,14211,0.0,1.0
2024-09-10,26.0907,26.17,26.0203,26.17,12360,26.0907,26.17,26.0203,26.17,12360,0.0,1.0
2024-09-11,26.1312,26.1312,26.0,26.0,6153,26.1312,26.1312,26.0,26.0,6153,0.0,1.0
2024-09-12,26.21,26.21,26.14,26.15,4028,26.21,26.21,26.14,26.15,4028,0.0,1.0
2024-09-13,26.2255,26.29,26.21,26.29,7428,26.2255,26.29,26.21,26.29,7428,0.0,1.0
2024-09-16,26.22,26.27,26.21,26.21,2723,26.22,26.27,26.21,26.21,2723,0.0,1.0
2024-09-17,26.2453,26.27,26.24,26.27,1367,26.2453,26.27,26.24,26.27,1367,0.0,1.0
2024-09-18,26.23,26.295,26.22,26.25,4683,26.23,26.295,26.22,26.25,4683,0.0,1.0
2024-09-19,26.305,26.35,26.3,26.3,14019,26.305,26.35,26.3,26.3,14019,0.0,1.0
2024-09-20,26.3219,26.35,26.2925,26.2925,921,26.3219,26.35,26.2925,26.2925,921,0.0,1.0
2024-09-23,26.3449,26.37,26.32,26.35,79509,26.3449,26.37,26.32,26.35,79509,0.0,1.0
2024-09-24,26.39,26.39,26.3101,26.33,5661,26.39,26.39,26.3101,26.33,5661,0.0,1.0
2024-09-25,26.41,26.42,26.31,26.42,13971,26.41,26.42,26.31,26.42,13971,0.0,1.0
2024-09-26,26.39,26.41,26.32,26.36,10762,26.39,26.41,26.32,26.36,10762,0.0,1.0
2024-09-27,26.385,26.42,26.3301,26.3905,11365,26.385,26.42,26.3301,26.3905,11365,0.0,1.0
2024-09-30,26.36,26.41,26.3201,26.3607,2964,26.36,26.41,26.3201,26.3607,2964,0.0,1.0
2024-10-01,26.3,26.4,26.3,26.3487,35750,26.3,26.4,26.3,26.3487,35750,0.0,1.0
2024-10-02,26.31,26.37,26.3012,26.34,22305,26.31,26.37,26.3012,26.34,22305,0.0,1.0
2024-10-03,26.29,26.36,26.29,26.3,12265,26.29,26.36,26.29,26.3,12265,0.0,1.0
2024-10-04,26.32,26.348,26.29,26.31,7499,26.32,26.348,26.29,26.31,7499,0.0,1.0
2024-10-07,26.3048,26.38,26.2701,26.38,12820,26.3048,26.38,26.2701,26.38,12820,0.0,1.0
2024-10-08,26.33,26.366,26.31,26.3329,207063,26.33,26.366,26.31,26.3329,207063,0.0,1.0
2024-10-09,26.36,26.4087,26.33,26.3686,8357,26.36,26.4087,26.33,26.3686,8357,0.0,1.0
2024-10-10,26.3803,26.4,26.36,26.385,11045,26.3803,26.4,26.36,26.385,11045,0.0,1.0
2024-10-11,26.37,26.4599,26.35,26.44,11134,26.37,26.4599,26.35,26.44,11134,0.0,1.0
2024-10-14,26.47,26.4799,26.38,26.425,7538,26.47,26.4799,26.38,26.425,7538,0.0,1.0
2024-10-15,26.39,26.4999,26.37,26.44,10312,26.39,26.4999,26.37,26.44,10312,0.0,1.0
2024-10-16,26.434,26.434,26.3601,26.3601,5003,26.434,26.434,26.3601,26.3601,5003,0.0,1.0
2024-10-17,26.47,26.48,26.44,26.4513,3889,26.47,26.48,26.44,26.4513,3889,0.0,1.0
2024-10-18,26.44,26.5,26.44,26.4642,1965,26.44,26.5,26.44,26.4642,1965,0.0,1.0
2024-10-21,26.4667,26.4999,26.43,26.465,3441,26.4667,26.4999,26.43,26.465,3441,0.0,1.0
2024-10-22,26.45,26.54,26.45,26.54,6022,26.45,26.54,26.45,26.54,6022,0.0,1.0
2024-10-23,26.43,26.4899,26.43,26.4622,7677,26.43,26.4899,26.43,26.4622,7677,0.0,1.0
2024-10-24,26.43,26.465,26.4,26.4,3889,26.43,26.465,26.4,26.4,3889,0.0,1.0
2024-10-25,26.4477,26.48,26.44,26.48,7602,26.4477,26.48,26.44,26.48,7602,0.0,1.0
2024-10-28,26.48,26.51,26.4404,26.4797,6895,26.48,26.51,26.4404,26.4797,6895,0.0,1.0
2024-10-29,26.4843,26.49,26.4843,26.49,2170,26.4843,26.49,26.4843,26.49,2170,0.0,1.0
2024-10-30,26.4773,26.5193,26.4601,26.5,3324,26.4773,26.5193,26.4601,26.5,3324,0.0,1.0
2024-10-31,26.4185,26.4699,26.4,26.44,3568,26.4185,26.4699,26.4,26.44,3568,0.0,1.0
2024-11-01,26.4316,26.4796,26.4,26.46,38386,26.4316,26.4796,26.4,26.46,38386,0.0,1.0
2024-11-04,26.425,26.4799,26.4,26.41,10805,26.425,26.4799,26.4,26.41,10805,0.0,1.0
2024-11-05,26.4413,26.45,26.4035,26.41,3910,26.4413,26.45,26.4035,26.41,3910,0.0,1.0
2024-11-06,26.5429,26.5799,26.45,26.45,7778,26.5429,26.5799,26.45,26.45,7778,0.0,1.0
2024-11-07,26.5518,26.6028,26.5378,26.54,4286,26.5518,26.6028,26.5378,26.54,4286,0.0,1.0
2024-11-08,26.5958,26.64,26.5501,26.57,6772,26.5958,26.64,26.5501,26.57,6772,0.0,1.0
2024-11-11,26.6198,26.6198,26.57,26.58,8250,26.6198,26.6198,26.57,26.58,8250,0.0,1.0
2024-11-12,26.6101,26.65,26.57,26.6199,3384,26.6101,26.65,26.57,26.6199,3384,0.0,1.0
2024-11-13,26.6149,26.66,26.57,26.66,145142,26.6149,26.66,26.57,26.66,145142,0.0,1.0
2024-11-14,26.6049,26.66,26.57,26.615,18397,26.6049,26.66,26.57,26.615,18397,0.0,1.0
2024-11-15,26.5549,26.5964,26.5,26.54,3474,26.5549,26.5964,26.5,26.54,3474,0.0,1.0
2024-11-18,26.595,26.595,26.54,26.54,3441,26.595,26.595,26.54,26.54,3441,0.0,1.0
2024-11-19,26.571,26.6221,26.52,26.5579,4533,26.571,26.6221,26.52,26.5579,4533,0.0,1.0
2024-11-20,26.62,26.62,26.5605,26.5605,4442,26.62,26.62,26.5605,26.5605,4442,0.0,1.0
2024-11-21,26.57,26.6,26.57,26.5958,4818,26.57,26.6,26.57,26.5958,4818,0.0,1.0
2024-11-22,26.6295,26.66,26.58,26.59,11290,26.6295,26.66,26.58,26.59,11290,0.0,1.0
2024-11-25,26.6456,26.68,26.611,26.68,12544,26.6456,26.68,26.611,26.68,12544,0.0,1.0
2024-11-26,26.6451,26.7,26.6,26.6,3356,26.6451,26.7,26.6,26.6,3356,0.0,1.0
2024-11-27,26.64,26.6824,26.6201,26.65,7159,26.64,26.6824,26.6201,26.65,7159,0.0,1.0
2024-11-29,26.702,26.702,26.66,26.66,910,26.702,26.702,26.66,26.66,910,0.0,1.0
2024-12-02,26.66,26.7,26.6501,26.7,11806,26.66,26.7,26.6501,26.7,11806,0.0,1.0
2024-12-03,26.7083,26.76,26.68,26.76,5669,26.7083,26.76,26.68,26.76,5669,0.0,1.0
2024-12-04,26.74,26.74,26.71,26.7111,1055,26.74,26.74,26.71,26.7111,1055,0.0,1.0
2024-12-05,26.73,26.7699,26.71,26.7152,11711,26.73,26.7699,26.71,26.7152,11711,0.0,1.0
2024-12-06,26.7251,26.76,26.69,26.73,2184,26.7251,26.76,26.69,26.73,2184,0.0,1.0
2024-12-09,26.72,26.77,26.6901,26.76,21530,26.72,26.77,26.6901,26.76,21530,0.0,1.0
2024-12-10,26.69,26.75,26.68,26.715,4848,26.69,26.75,26.68,26.715,4848,0.0,1.0
2024-12-11,26.7201,26.7375,26.7,26.7,6645,26.7201,26.7375,26.7,26.7,6645,0.0,1.0
2024-12-12,26.7,26.7825,26.7,26.75,6291,26.7,26.7825,26.7,26.75,6291,0.0,1.0
2024-12-13,26.72,27.36,26.72,27.36,12678,26.72,27.36,26.72,27.36,12678,0.0,1.0
2024-12-16,26.759,26.7706,26.7267,26.7267,4680,26.759,26.7706,26.7267,26.7267,4680,0.0,1.0
2024-12-17,26.72,26.7765,26.71,26.72,2976,26.72,26.7765,26.71,26.72,2976,0.0,1.0
2024-12-18,26.6544,26.8,26.601,26.72,11437,26.6544,26.8,26.601,26.72,11437,0.0,1.0
2024-12-19,26.6436,26.6995,26.62,26.64,2733,26.6436,26.6995,26.62,26.64,2733,0.0,1.0
2024-12-20,26.6656,26.75,26.6,26.6,22120,26.6656,26.75,26.6,26.6,22120,0.0,1.0
2024-12-23,26.745,26.745,26.6493,26.6956,8297,26.745,26.745,26.6493,26.6956,8297,0.0,1.0
2024-12-24,26.77,26.8,26.74,26.8,1652,26.77,26.8,26.74,26.8,1652,0.0,1.0
2024-12-26,26.755,26.83,26.7201,26.83,1785,26.755,26.83,26.7201,26.83,1785,0.0,1.0
2024-12-27,26.765,26.8099,26.72,26.745,1729,26.765,26.8099,26.72,26.745,1729,0.0,1.0
2024-12-30,26.74,26.78,26.69,26.75,15324,26.74,26.78,26.69,26.75,15324,0.0,1.0
2024-12-31,26.7,26.78,26.7,26.7056,2150,26.7,26.78,26.7,26.7056,2150,0.0,1.0
2025-01-02,26.77,26.78,26.6709,26.7706,16816,26.77,26.78,26.6709,26.7706,16816,0.0,1.0
2025-01-03,26.7943,26.8178,26.72,26.775,11820,26.7943,26.8178,26.72,26.775,11820,0.0,1.0
2025-01-06,26.8038,26.8637,26.7501,26.815,26740,26.8038,26.8637,26.7501,26.815,26740,0.0,1.0
2025-01-07,26.7751,26.805,26.77,26.805,2277,26.7751,26.805,26.77,26.805,2277,0.0,1.0
2025-01-08,26.79,26.79,26.75,26.775,4527,26.79,26.79,26.75,26.775,4527,0.0,1.0
2025-01-10,26.71,26.79,26.71,26.74,12708,26.71,26.79,26.71,26.74,12708,0.0,1.0
2025-01-13,26.7649,26.79,26.69,26.73,9844,26.7649,26.79,26.69,26.73,9844,0.0,1.0
2025-01-14,26.775,26.8,26.7301,26.76,5104,26.775,26.8,26.7301,26.76,5104,0.0,1.0
2025-01-15,26.8551,26.8551,26.806,26.82,7523,26.8551,26.8551,26.806,26.82,7523,0.0,1.0
2025-01-16,26.82,26.9,26.82,26.8318,7636,26.82,26.9,26.82,26.8318,7636,0.0,1.0
2025-01-17,26.89,26.93,26.8504,26.8592,10093,26.89,26.93,26.8504,26.8592,10093,0.0,1.0
2025-01-21,26.92,26.95,26.905,26.905,2181,26.92,26.95,26.905,26.905,2181,0.0,1.0
2025-01-22,26.925,26.98,26.91,26.91,5301,26.925,26.98,26.91,26.91,5301,0.0,1.0
2025-01-23,26.9446,26.9672,26.9,26.9,5849,26.9446,26.9672,26.9,26.9,5849,0.0,1.0
2025-01-24,26.965,26.965,26.9201,26.9201,7076,26.965,26.965,26.9201,26.9201,7076,0.0,1.0
2025-01-27,26.8801,26.94,26.82,26.82,5277,26.8801,26.94,26.82,26.82,5277,0.0,1.0
2025-01-28,26.92,26.9541,26.92,26.9541,1727,26.92,26.9541,26.92,26.9541,1727,0.0,1.0
2025-01-29,26.939,26.9417,26.89,26.9238,53975,26.939,26.9417,26.89,26.9238,53975,0.0,1.0
2025-01-30,26.95,26.955,26.9109,26.955,2613,26.95,26.955,26.9109,26.955,2613,0.0,1.0
2025-01-31,26.945,27.0,26.93,26.9999,5971,26.945,27.0,26.93,26.9999,5971,0.0,1.0
2025-02-03,26.91,26.94,26.88,26.88,7510,26.91,26.94,26.88,26.88,7510,0.0,1.0
2025-02-04,26.945,26.98,26.9109,26.92,5497,26.945,26.98,26.9109,26.92,5497,0.0,1.0
2025-02-05,26.9549,26.99,26.936,26.955,1965,26.9549,26.99,26.936,26.955,1965,0.0,1.0
2025-02-06,26.9598,26.98,26.9598,26.96,11293,26.9598,26.98,26.9598,26.96,11293,0.0,1.0
2025-02-07,26.965,26.9999,26.95,26.98,9585,26.965,26.9999,26.95,26.98,9585,0.0,1.0
2025-02-10,26.97,27.0116,26.96,26.97,8411,26.97,27.0116,26.96,26.97,8411,0.0,1.0
2025-02-11,26.9796,26.9999,26.9406,26.9406,2085,26.9796,26.9999,26.9406,26.9406,2085,0.0,1.0
2025-02-12,26.995,27.026,26.995,27.0,353,26.995,27.026,26.995,27.0,353,0.0,1.0
2025-02-13,27.0225,27.0315,26.9816,27.0315,436,27.0225,27.0315,26.9816,27.0315,436,0.0,1.0
2025-02-14,27.04,27.0992,26.9901,26.9901,2322,27.04,27.0992,26.9901,26.9901,2322,0.0,1.0
2025-02-18,27.0268,27.06,26.95,26.95,3220,27.0268,27.06,26.95,26.95,3220,0.0,1.0
2025-02-19,27.065,27.0658,27.0162,27.05,3143,27.065,27.0658,27.0162,27.05,3143,0.0,1.0
2025-02-20,27.0595,27.07,27.0101,27.0298,4400,27.0595,27.07,27.0101,27.0298,4400,0.0,1.0
2025-02-21,26.995,27.045,26.995,27.045,3679,26.995,27.045,26.995,27.045,3679,0.0,1.0
2025-02-24,27.025,27.05,26.9901,27.01,6914,27.025,27.05,26.9901,27.01,6914,0.0,1.0
2025-02-25,26.9788,27.02,26.96,27.02,4305,26.9788,27.02,26.96,27.02,4305,0.0,1.0
2025-02-26,27.011,27.078,27.0,27.0,4262,27.011,27.078,27.0,27.0,4262,0.0,1.0
2025-02-27,26.9741,27.03,26.9741,27.0261,3383,26.9741,27.03,26.9741,27.0261,3383,0.0,1.0
2025-02-28,27.0649,27.07,26.95,27.0,9622,27.0649,27.07,26.95,27.0,9622,0.0,1.0
2025-03-03,26.92,27.13,26.92,27.13,13726,26.92,27.13,26.92,27.13,13726,0.0,1.0
2025-03-04,26.8848,26.9217,26.8496,26.9217,3625,26.8848,26.9217,26.8496,26.9217,3625,0.0,1.0
2025-03-05,26.95,26.98,26.9,26.93,2471,26.95,26.98,26.9,26.93,2471,0.0,1.0
2025-03-06,26.865,26.9,26.84,26.9,3997,26.865,26.9,26.84,26.9,3997,0.0,1.0
2025-03-07,26.8899,26.9,26.81,26.81,2247,26.8899,26.9,26.81,26.81,2247,0.0,1.0
2025-03-10,26.719,26.77,26.64,26.75,20012,26.719,26.77,26.64,26.75,20012,0.0,1.0
2025-03-11,26.6887,26.74,26.62,26.68,2842,26.6887,26.74,26.62,26.68,2842,0.0,1.0
2025-03-12,26.725,26.75,26.6793,26.75,3400,26.725,26.75,26.6793,26.75,3400,0.0,1.0
2025-03-13,26.59,26.74,26.59,26.68,6245,26.59,26.74,26.59,26.68,6245,0.0,1.0
2025-03-14,26.8,26.805,26.68,26.701,4814,26.8,26.805,26.68,26.701,4814,0.0,1.0
2025-03-17,26.905,26.905,26.82,26.83,1122,26.905,26.905,26.82,26.83,1122,0.0,1.0
2025-03-18,26.79,26.85,26.77,26.84,7314,26.79,26.85,26.77,26.84,7314,0.0,1.0
2025-03-19,26.9032,26.9201,26.81,26.81,3538,26.9032,26.9201,26.81,26.81,3538,0.0,1.0
2025-03-20,26.89,26.95,26.8,26.8,6786,26.89,26.95,26.8,26.8,6786,0.0,1.0
2025-03-21,26.9186,26.9186,26.82,26.842,3607,26.9186,26.9186,26.82,26.842,3607,0.0,1.0
2025-03-24,27.0499,27.07,27.0,27.0,4001,27.0499,27.07,27.0,27.0,4001,0.0,1.0
2025-03-25,27.0609,27.09,27.0301,27.0828,7290,27.0609,27.09,27.0301,27.0828,7290,0.0,1.0
2025-03-26,27.0,27.0889,26.9716,27.0845,9141,27.0,27.0889,26.9716,27.0845,9141,0.0,1.0
2025-03-27,26.9995,27.02,26.9768,26.98,3520,26.9995,27.02,26.9768,26.98,3520,0.0,1.0
2025-03-28,26.8334,27.0499,26.8,27.0499,1697,26.8334,27.0499,26.8,27.0499,1697,0.0,1.0
2025-03-31,26.8835,26.9,26.67,26.77,83364,26.8835,26.9,26.67,26.77,83364,0.0,1.0
2025-04-01,26.9305,26.9605,26.84,26.8499,30627,26.9305,26.9605,26.84,26.8499,30627,0.0,1.0
2025-04-02,27.0092,27.03,26.86,26.86,19382,27.0092,27.03,26.86,26.86,19382,0.0,1.0
2025-04-03,26.44,26.7478,26.44,26.55,24455,26.44,26.7478,26.44,26.55,24455,0.0,1.0
2025-04-04,25.847,26.21,25.78,26.16,58990,25.847,26.21,25.78,26.16,58990,0.0,1.0
2025-04-07,25.7446,26.0182,25.31,25.46,267628,25.7446,26.0182,25.31,25.46,267628,0.0,1.0
2025-04-08,25.6611,26.27,25.6611,26.27,8283,25.6611,26.27,25.6611,26.27,8283,0.0,1.0
2025-04-09,26.6957,26.73,25.6103,25.6103,66421,26.6957,26.73,25.6103,25.6103,66421,0.0,1.0
2025-04-10,26.2776,26.4,26.07,26.34,3920,26.2776,26.4,26.07,26.34,3920,0.0,1.0
2025-04-11,26.4482,26.47,26.2431,26.28,7027,26.4482,26.47,26.2431,26.28,7027,0.0,1.0
2025-04-14,26.5554,26.64,26.47,26.61,5080,26.5554,26.64,26.47,26.61,5080,0.0,1.0
2025-04-15,26.5434,26.63,26.49,26.49,35862,26.5434,26.63,26.49,26.49,35862,0.0,1.0
2025-04-16,26.1301,26.36,25.99,26.31,5180,26.1301,26.36,25.99,26.31,5180,0.0,1.0
2025-04-17,26.1486,26.29,26.1,26.24,12930,26.1486,26.29,26.1,26.24,12930,0.0,1.0
2025-04-21,25.689,26.03,25.53,26.03,12987,25.689,26.03,25.53,26.03,12987,0.0,1.0
2025-04-22,26.1332,26.1332,25.98,25.98,2434,26.1332,26.1332,25.98,25.98,2434,0.0,1.0
2025-04-23,26.4711,26.73,26.445,26.71,5521,26.4711,26.73,26.445,26.71,5521,0.0,1.0
2025-04-24,26.8421,26.8421,26.62,26.62,11054,26.8421,26.8421,26.62,26.62,11054,0.0,1.0
2025-04-25,27.0126,27.0126,26.82,26.82,5332,27.0126,27.0126,26.82,26.82,5332,0.0,1.0
2025-04-28,27.1238,27.13,26.88,27.1,13998,27.1238,27.13,26.88,27.1,13998,0.0,1.0
2025-04-29,27.2046,27.25,27.03,27.04,39147,27.2046,27.25,27.03,27.04,39147,0.0,1.0
2025-04-30,27.37,27.39,26.78,26.86,194933,27.37,27.39,26.78,26.86,194933,0.0,1.0
2025-05-01,27.41,27.4899,27.3805,27.4,131877,27.41,27.4899,27.3805,27.4,131877,0.0,1.0
2025-05-02,27.4302,27.4699,27.34,27.34,53190,27.4302,27.4699,27.34,27.34,53190,0.0,1.0
2025-05-05,27.42,27.6399,27.35,27.43,59660,27.42,27.6399,27.35,27.43,59660,0.0,1.0
2025-05-06,27.4,27.42,27.35,27.41,20585,27.4,27.42,27.35,27.41,20585,0.0,1.0
2025-05-07,27.4049,27.42,27.34,27.34,10972,27.4049,27.42,27.34,27.34,10972,0.0,1.0
2025-05-08,27.3967,27.4599,27.3967,27.42,16274,27.3967,27.4599,27.3967,27.42,16274,0.0,1.0
2025-05-09,27.3969,27.42,27.37,27.39,10425,27.3969,27.42,27.37,27.39,10425,0.0,1.0
2025-05-12,27.4929,27.57,27.46,27.57,13806,27.4929,27.57,27.46,27.57,13806,0.0,1.0
2025-05-13,27.5449,27.5799,27.5,27.5,39703,27.5449,27.5799,27.5,27.5,39703,0.0,1.0
2025-05-14,27.52,27.56,27.4801,27.56,2309,27.52,27.56,27.4801,27.56,2309,0.0,1.0
2025-05-15,27.59,27.59,27.44,27.44,7205,27.59,27.59,27.44,27.44,7205,0.0,1.0
2025-05-16,27.5975,27.66,27.55,27.64,31347,27.5975,27.66,27.55,27.64,31347,0.0,1.0
2025-05-19,27.6106,27.63,27.59,27.6,8770,27.6106,27.63,27.59,27.6,8770,0.0,1.0
2025-05-20,27.6051,27.64,27.55,27.55,5114,27.6051,27.64,27.55,27.55,5114,0.0,1.0
2025-05-21,27.5599,27.605,27.5599,27.57,5845,27.5599,27.605,27.5599,27.57,5845,0.0,1.0
2025-05-22,27.5362,27.6,27.46,27.46,2798,27.5362,27.6,27.46,27.46,2798,0.0,1.0
2025-05-23,27.55,27.5699,27.5,27.5,3550,27.55,27.5699,27.5,27.5,3550,0.0,1.0
2025-05-27,27.575,27.6,27.52,27.52,11356,27.575,27.6,27.52,27.52,11356,0.0,1.0
2025-05-28,27.6,27.6299,27.59,27.6,7183,27.6,27.6299,27.59,27.6,7183,0.0,1.0
2025-05-29,27.6182,27.65,27.57,27.65,11648,27.6182,27.65,27.57,27.65,11648,0.0,1.0
2025-05-30,27.6,27.63,27.58,27.62,2420,27.6,27.63,27.58,27.62,2420,0.0,1.0
2025-06-02,27.605,27.64,27.56,27.63,4454,27.605,27.64,27.56,27.63,4454,0.0,1.0
2025-06-03,27.65,27.6899,27.6001,27.66,10020,27.65,27.6899,27.6001,27.66,10020,0.0,1.0
2025-06-04,27.655,27.69,27.62,27.62,6385,27.655,27.69,27.62,27.62,6385,0.0,1.0
2025-06-05,27.656,27.7,27.62,27.62,5395,27.656,27.7,27.62,27.62,5395,0.0,1.0
2025-06-06,27.6853,27.7,27.67,27.68,1418,27.6853,27.7,27.67,27.68,1418,0.0,1.0
2025-06-09,27.68,27.6999,27.62,27.62,12830,27.68,27.6999,27.62,27.62,12830,0.0,1.0
2025-06-10,27.685,27.72,27.6501,27.685,6610,27.685,27.72,27.6501,27.685,6610,0.0,1.0
2025-06-11,27.7,27.73,27.68,27.7,26348,27.7,27.73,27.68,27.7,26348,0.0,1.0
2025-06-12,27.7133,27.74,27.6705,27.69,2723,27.7133,27.74,27.6705,27.69,2723,0.0,1.0
2025-06-13,27.685,27.7,27.68,27.7,5146,27.685,27.7,27.68,27.7,5146,0.0,1.0
2025-06-16,27.7052,27.7052,27.69,27.69,981,27.7052,27.7052,27.69,27.69,981,0.0,1.0
2025-06-17,27.7175,27.76,27.68,27.76,12386,27.7175,27.76,27.68,27.76,12386,0.0,1.0
2025-06-18,27.67,27.76,27.67,27.76,2058,27.67,27.76,27.67,27.76,2058,0.0,1.0
2025-06-20,27.7,27.7399,27.66,27.66,5139,27.7,27.7399,27.66,27.66,5139,0.0,1.0
2025-06-23,27.75,27.7891,27.71,27.72,14360,27.75,27.7891,27.71,27.72,14360,0.0,1.0
2025-06-24,27.81,27.8291,27.76,27.76,15840,27.81,27.8291,27.76,27.76,15840,0.0,1.0
2025-06-25,27.79,27.83,27.77,27.83,3342,27.79,27.83,27.77,27.83,3342,0.0,1.0
2025-06-26,27.819,27.869,27.7707,27.8178,7636,27.819,27.869,27.7707,27.8178,7636,0.0,1.0
2025-06-27,27.84,27.8896,27.81,27.81,7559,27.84,27.8896,27.81,27.81,7559,0.0,1.0
2025-06-30,27.865,27.89,27.85,27.89,3489,27.865,27.89,27.85,27.89,3489,0.0,1.0
2025-07-01,27.8591,27.9,27.801,27.89,4806,27.8591,27.9,27.801,27.89,4806,0.0,1.0
2025-07-02,27.8654,27.91,27.81,27.86,65527,27.8654,27.91,27.81,27.86,65527,0.0,1.0
2025-07-03,27.885,27.9,27.885,27.9,691,27.885,27.9,27.885,27.9,691,0.0,1.0
2025-07-07,27.8501,27.89,27.83,27.89,2668,27.8501,27.89,27.83,27.89,2668,0.0,1.0
2025-07-08,27.8551,27.9,27.829,27.85,11020,27.8551,27.9,27.829,27.85,11020,0.0,1.0
2025-07-09,27.88,27.9175,27.85,27.88,10118,27.88,27.9175,27.85,27.88,10118,0.0,1.0
2025-07-10,27.904,27.92,27.85,27.9,5412,27.904,27.92,27.85,27.9,5412,0.0,1.0
2025-07-11,27.8947,27.9388,27.8501,27.92,1221,27.8947,27.9388,27.8501,27.92,1221,0.0,1.0
2025-07-14,27.8939,27.92,27.8939,27.92,507,27.8939,27.92,27.8939,27.92,507,0.0,1.0
2025-07-15,27.89,27.93,27.8601,27.87,3422,27.89,27.93,27.8601,27.87,3422,0.0,1.0
2025-07-16,27.8999,27.98,27.87,27.98,9022,27.8999,27.98,27.87,27.98,9022,0.0,1.0
2025-07-17,27.895,27.94,27.88,27.93,2297,27.895,27.94,27.88,27.93,2297,0.0,1.0
2025-07-18,27.925,27.95,27.8801,27.93,8099,27.925,27.95,27.8801,27.93,8099,0.0,1.0
2025-07-21,27.92,27.96,27.89,27.89,22424,27.92,27.96,27.89,27.89,22424,0.0,1.0
2025-07-22,27.94,27.9705,27.8901,27.96,495,27.94,27.9705,27.8901,27.96,495,0.0,1.0
2025-07-23,27.89,27.955,27.89,27.92,4862,27.89,27.955,27.89,27.92,4862,0.0,1.0
2025-07-24,27.955,27.99,27.93,27.94,3106,27.955,27.99,27.93,27.94,3106,0.0,1.0
2025-07-25,27.96,27.995,27.9387,27.99,774,27.96,27.995,27.9387,27.99,774,0.0,1.0
2025-07-28,27.9767,28.0,27.9601,28.0,6416,27.9767,28.0,27.9601,28.0,6416,0.0,1.0
2025-07-29,27.9852,28.07,27.97,28.07,2561,27.9852,28.07,27.97,28.07,2561,0.0,1.0
2025-07-30,27.9698,28.0399,27.86,27.97,8521,27.9698,28.0399,27.86,27.97,8521,0.0,1.0
2025-07-31,27.9594,28.02,27.94,27.96,8922,27.9594,28.02,27.94,27.96,8922,0.0,1.0
2025-08-01,27.9584,27.96,27.88,27.88,14849,27.9584,27.96,27.88,27.88,14849,0.0,1.0
2025-08-04,28.0099,28.0168,27.97,27.97,9418,28.0099,28.0168,27.97,27.97,9418,0.0,1.0
2025-08-05,27.985,28.03,27.95,28.01,12418,27.985,28.03,27.95,28.01,12418,0.0,1.0
2025-08-06,28.0,28.01,27.9701,27.99,7456,28.0,28.01,27.9701,27.99,7456,0.0,1.0
2025-08-07,27.9851,28.03,27.9851,28.03,5211,27.9851,28.03,27.9851,28.03,5211,0.0,1.0
2025-08-08,28.02,28.02,28.02,28.02,128,28.02,28.02,28.02,28.02,128,0.0,1.0
2025-08-11,28.04,28.0599,28.02,28.03,6671,28.04,28.0599,28.02,28.03,6671,0.0,1.0
2025-08-12,28.05,28.0599,28.02,28.02,7650,28.05,28.0599,28.02,28.02,7650,0.0,1.0
2025-08-13,28.08,28.09,28.031,28.04,3920,28.08,28.09,28.031,28.04,3920,0.0,1.0
2025-08-14,28.0799,28.11,28.0301,28.0356,1638,28.0799,28.11,28.0301,28.0356,1638,0.0,1.0
2025-08-15,28.07,28.12,28.0401,28.085,1851,28.07,28.12,28.0401,28.085,1851,0.0,1.0
2025-08-18,28.0748,28.075,28.05,28.05,5030,28.0748,28.075,28.05,28.05,5030,0.0,1.0
2025-08-19,28.0499,28.085,28.04,28.05,836,28.0499,28.085,28.04,28.05,836,0.0,1.0
2025-08-20,28.0749,28.0749,28.0101,28.02,2509,28.0749,28.0749,28.0101,28.02,2509,0.0,1.0
2025-08-21,28.0199,28.065,28.0199,28.065,5131,28.0199,28.065,28.0199,28.065,5131,0.0,1.0
2025-08-22,28.1199,28.1415,28.07,28.0955,1652,28.1199,28.1415,28.07,28.0955,1652,0.0,1.0
2025-08-25,28.1029,28.15,28.05,28.05,6207,28.1029,28.15,28.05,28.05,6207,0.0,1.0
2025-08-26,28.085,28.105,28.0601,28.08,2698,28.085,28.105,28.0601,28.08,2698,0.0,1.0
2025-08-27,28.09,28.1,28.08,28.08,2519,28.09,28.1,28.08,28.08,2519,0.0,1.0
2025-08-28,28.1397,28.1397,28.0825,28.09,25314,28.1397,28.1397,28.0825,28.09,25314,0.0,1.0
2025-08-29,28.1399,28.2,28.08,28.09,2827,28.1399,28.2,28.08,28.09,2827,0.0,1.0
2025-09-02,28.125,28.127,28.03,28.03,11546,28.125,28.127,28.03,28.03,11546,0.0,1.0
2025-09-03,28.135,28.1899,28.02,28.02,4537,28.135,28.1899,28.02,28.02,4537,0.0,1.0
2025-09-04,28.165,28.168,28.1001,28.11,4603,28.165,28.168,28.1001,28.11,4603,0.0,1.0
2025-09-05,28.175,28.2499,28.14,28.1401,2992,28.175,28.2499,28.14,28.1401,2992,0.0,1.0
2025-09-08,28.175,28.18,28.1401,28.1401,3664,28.175,28.18,28.1401,28.1401,3664,0.0,1.0
2025-09-09,28.195,28.195,28.15,28.16,3037,28.195,28.195,28.15,28.16,3037,0.0,1.0
2025-09-10,28.2062,28.2062,28.17,28.1801,4220,28.2062,28.2062,28.17,28.1801,4220,0.0,1.0
2025-09-11,28.2199,28.28,28.17,28.2325,13221,28.2199,28.28,28.17,28.2325,13221,0.0,1.0
2025-09-12,28.1952,28.24,28.095,28.2,9084,28.1952,28.24,28.095,28.2,9084,0.0,1.0
2025-09-15,28.2401,28.258,28.17,28.17,4686,28.2401,28.258,28.17,28.17,4686,0.0,1.0
2025-09-16,28.24,28.24,28.2,28.2,471,28.24,28.24,28.2,28.2,471,0.0,1.0
2025-09-17,28.225,28.32,28.18,28.32,13998,28.225,28.32,28.18,28.32,13998,0.0,1.0
2025-09-18,28.2395,28.2555,28.2,28.2,4620,28.2395,28.2555,28.2,28.2,4620,0.0,1.0
2025-09-19,28.268,28.275,28.21,28.275,2805,28.268,28.275,28.21,28.275,2805,0.0,1.0
2025-09-22,28.278,28.278,28.22,28.22,4713,28.278,28.278,28.22,28.22,4713,0.0,1.0
2025-09-23,28.2649,28.2885,28.23,28.23,2357,28.2649,28.2885,28.23,28.23,2357,0.0,1.0
2025-09-24,28.235,28.235,28.22,28.23,1215,28.235,28.235,28.22,28.23,1215,0.0,1.0
2025-09-25,28.2496,28.2496,28.205,28.22,1720,28.2496,28.2496,28.205,28.22,1720,0.0,1.0
2025-09-26,28.265,28.31,28.21,28.22,1058,28.265,28.31,28.21,28.22,1058,0.0,1.0
2025-09-29,28.2812,28.2812,28.235,28.26,41951,28.2812,28.2812,28.235,28.26,41951,0.0,1.0
2025-09-30,28.2898,28.2898,28.24,28.24,466,28.2898,28.2898,28.24,28.24,466,0.0,1.0
2025-10-01,28.3105,28.3105,28.2401,28.26,416,28.3105,28.3105,28.2401,28.26,416,0.0,1.0
2025-10-02,28.3055,28.34,28.26,28.3018,3741,28.3055,28.34,28.26,28.3018,3741,0.0,1.0
2025-10-03,28.3151,28.3236,28.27,28.28,3117,28.3151,28.3236,28.27,28.28,3117,0.0,1.0
2025-10-06,28.28,28.377,28.2601,28.28,10592,28.28,28.377,28.2601,28.28,10592,0.0,1.0
2025-10-07,28.315,28.315,28.27,28.28,5594,28.315,28.315,28.27,28.28,5594,0.0,1.0
2025-10-08,28.3156,28.3205,28.26,28.28,5129,28.3156,28.3205,28.26,28.28,5129,0.0,1.0
2025-10-09,28.315,28.3594,28.2612,28.335,2094,28.315,28.3594,28.2612,28.335,2094,0.0,1.0
2025-10-10,28.2711,28.3377,28.26,28.3,1356,28.2711,28.3377,28.26,28.3,1356,0.0,1.0
2025-10-13,28.3102,28.35,28.2501,28.3184,6020,28.3102,28.35,28.2501,28.3184,6020,0.0,1.0
2025-10-14,28.3085,28.3085,28.28,28.3027,4222,28.3085,28.3085,28.28,28.3027,4222,0.0,1.0
2025-10-15,28.2703,28.2965,28.21,28.21,13396,28.2703,28.2965,28.21,28.21,13396,0.0,1.0
2025-10-16,28.295,28.3074,28.27,28.27,1485,28.295,28.3074,28.27,28.27,1485,0.0,1.0
2025-10-17,28.325,28.325,28.21,28.21,577,28.325,28.325,28.21,28.21,577,0.0,1.0
2025-10-20,28.355,28.41,28.31,28.31,1446,28.355,28.41,28.31,28.31,1446,0.0,1.0
2025-10-21,28.3648,28.3648,28.32,28.32,2636,28.3648,28.3648,28.32,28.32,2636,0.0,1.0
2025-10-22,28.345,28.365,28.32,28.365,2888,28.345,28.365,28.32,28.365,2888,0.0,1.0
2025-10-23,28.3527,28.4,28.321,28.321,5974,28.3527,28.4,28.321,28.321,5974,0.0,1.0
2025-10-24,28.385,28.399,28.35,28.35,9025,28.385,28.399,28.35,28.35,9025,0.0,1.0
2025-10-27,28.4,28.48,28.36,28.48,1267,28.4,28.48,28.36,28.48,1267,0.0,1.0
2025-10-28,28.405,28.405,28.37,28.37,586,28.405,28.405,28.37,28.37,586,0.0,1.0
2025-10-29,28.375,28.44,27.75,27.75,2976,28.375,28.44,27.75,27.75,2976,0.0,1.0
2025-10-30,28.365,28.365,28.35,28.35,148,28.365,28.365,28.35,28.35,148,0.0,1.0
2025-10-31,28.375,28.4,28.35,28.35,1734,28.375,28.4,28.35,28.35,1734,0.0,1.0
2025-11-03,28.3751,28.389,28.33,28.33,64832,28.3751,28.389,28.33,28.33,64832,0.0,1.0
2025-11-04,28.36,28.36,28.34,28.34,4507,28.36,28.36,28.34,28.34,4507,0.0,1.0
2025-11-05,28.3701,28.3701,28.2915,28.2915,2974,28.3701,28.3701,28.2915,28.2915,2974,0.0,1.0
2025-11-06,28.3418,28.38,28.31,28.35,7975,28.3418,28.38,28.31,28.35,7975,0.0,1.0
2025-11-07,28.3752,28.4,28.33,28.38,6905,28.3752,28.4,28.33,28.38,6905,0.0,1.0
2025-11-10,28.4304,28.4304,28.35,28.36,6888,28.4304,28.4304,28.35,28.36,6888,0.0,1.0
2025-11-11,28.44,28.443,28.36,28.36,2979,28.44,28.443,28.36,28.36,2979,0.0,1.0
2025-11-12,28.425,28.4299,28.3901,28.41,2904,28.425,28.4299,28.3901,28.41,2904,0.0,1.0
2025-11-13,28.3605,28.42,28.33,28.39,12730,28.3605,28.42,28.33,28.39,12730,0.0,1.0
2025-11-14,28.3551,28.38,28.2,28.2,8585,28.3551,28.38,28.2,28.2,8585,0.0,1.0
2025-11-17,28.3285,28.38,28.31,28.36,3350,28.3285,28.38,28.31,28.36,3350,0.0,1.0
2025-11-18,28.311,28.347,28.2944,28.31,3776,28.311,28.347,28.2944,28.31,3776,0.0,1.0
2025-11-19,28.375,28.3815,28.311,28.33,9607,28.375,28.3815,28.311,28.33,9607,0.0,1.0
2025-11-20,28.3179,28.4046,28.3,28.38,5017,28.3179,28.4046,28.3,28.38,5017,0.0,1.0
2025-11-21,28.3705,28.3705,28.2901,28.31,841,28.3705,28.3705,28.2901,28.31,841,0.0,1.0
2025-11-24,28.4204,28.47,28.36,28.47,2810,28.4204,28.47,28.36,28.47,2810,0.0,1.0
2025-11-25,28.4299,28.4299,28.3701,28.38,1044,28.4299,28.4299,28.3701,28.38,1044,0.0,1.0
2025-11-26,28.4496,28.4496,28.41,28.42,12657,28.4496,28.4496,28.41,28.42,12657,0.0,1.0