date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-10,24.79,25.63,24.5999,24.82,67046,24.3385938683231,25.1632981381654,24.1519554377314,24.368047592246,68289.4972894551,0.0,1.0
2024-09-11,24.8721,25.53,24.715,24.72,39359,24.4191988927922,25.0651190584223,24.2649595585157,24.2698685125029,40088.9885125983,0.0,1.0
2024-09-12,24.9991,25.02,24.86,24.88,12159,24.543886324066,24.5644057517323,24.4073192241433,24.4269550400919,12384.5120893489,0.0,1.0
2024-09-13,25.186,25.255,25.186,25.25,693,24.7273830241059,24.7951265891287,24.7273830241059,24.7902176351415,705.853020636465,0.0,1.0
2024-09-16,25.3445,25.38,25.33,25.33,4010,24.8829968654988,24.9178504388076,24.868760898936,24.868760898936,4084.37317857463,0.0,1.0
2024-09-17,25.3228,25.43,25.3228,25.43,272,24.8616920051945,24.9669399786792,24.8616920051945,24.9669399786792,277.044764232494,0.0,1.0
2024-09-18,25.4174,25.4174,25.4174,25.4174,272,24.9545694146315,24.9545694146315,24.9545694146315,24.9545694146315,277.044764232494,0.0,1.0
2024-09-19,25.9266,25.985,25.9266,25.985,184,25.4544972886836,25.5118338712536,25.4544972886836,25.5118338712536,187.412634627863,0.0,1.0
2024-09-20,25.6171,25.66,25.6171,25.65,620,25.1506330368786,25.1927518620884,25.1506330368786,25.1829339541141,631.499094941714,0.0,1.0
2024-09-23,25.7021,25.7021,25.655,25.655,100,25.2340852546602,25.2340852546602,25.1878429081012,25.1878429081012,101.854692732535,0.0,1.0
2024-09-24,25.9278,25.96,25.9278,25.96,103,25.4556754376405,25.4872891013178,25.4556754376405,25.4872891013178,104.910333514511,0.0,1.0
2024-09-25,25.755,25.8899,25.755,25.8899,1533,25.2860219878444,25.4184655664178,25.2860219878444,25.4184655664178,1561.43243958975,0.0,1.0
2024-09-26,26.2981,26.34,26.2199,26.22,506,25.8192325699293,25.8603696043417,25.7424565295702,25.7425547086499,515.384745226625,0.0,1.0
2024-09-27,26.3255,26.54,26.3255,26.54,314,25.8461336377789,26.056727763828,25.8461336377789,26.056727763828,319.823735180159,0.0,1.0
2024-09-30,26.1866,26.23,26.1866,26.23,172,25.7097628960157,25.7523726166242,25.7097628960157,25.7523726166242,175.19007149996,0.0,1.0
2024-10-01,25.9487,26.0339,25.9487,26.0339,100,25.4761948653068,25.559843441248,25.4761948653068,25.559843441248,101.854692732535,0.0,1.0
2024-10-02,25.9049,25.9129,25.8899,25.89,376,25.4331924283793,25.4410467547588,25.4184655664178,25.4185637454976,382.97364467433,0.0,1.0
2024-10-03,25.6103,25.63,25.61,25.61,282,25.143956859456,25.1632981381654,25.1436623222168,25.1436623222168,287.230233505748,0.0,1.0
2024-10-04,25.9208,25.9208,25.8599,25.86,200,25.4488029020585,25.4488029020585,25.3890118424949,25.3891100215746,203.709385465069,0.0,1.0
2024-10-07,25.7617,25.82,25.7617,25.82,101,25.2925999861871,25.3498383896774,25.2925999861871,25.3498383896774,102.87323965986,0.0,1.0
2024-10-08,25.7428,25.7428,25.7092,25.7092,199,25.2740441401157,25.2740441401157,25.241055969322,25.241055969322,202.690838537744,0.0,1.0
2024-10-09,25.8776,25.88,25.22,25.29,15594,25.4063895396094,25.4087458375233,24.7607639112186,24.8294892670388,15883.2207847115,0.0,1.0
2024-10-10,25.7593,25.7593,25.72,25.72,359,25.2902436882733,25.2902436882733,25.2516593099343,25.2516593099343,365.658346909799,0.0,1.0
2024-10-11,25.86,25.9,25.86,25.9,490,25.3891100215746,25.4283816534719,25.3891100215746,25.4283816534719,499.08799438942,0.0,1.0
2024-10-14,25.9377,25.9377,25.88,25.88,292,25.4653951665351,25.4653951665351,25.4087458375233,25.4087458375233,297.415702779001,0.0,1.0
2024-10-15,25.6343,25.66,25.6343,25.66,300,25.1675198385944,25.1927518620884,25.1675198385944,25.1927518620884,305.564078197604,0.0,1.0
2024-10-16,25.7228,25.76,25.704,25.704,374,25.2544083241671,25.2909309418315,25.2359506571754,25.2359506571754,380.936550819679,0.0,1.0
2024-10-17,25.715,25.7399,25.715,25.7399,146,25.2467503559471,25.2711969468031,25.2467503559471,25.2711969468031,148.7078513895,0.0,1.0
2024-10-18,25.92,25.9392,25.92,25.9392,503,25.4480174694205,25.4668678527312,25.4480174694205,25.4668678527312,512.329104444649,0.0,1.0
2024-10-21,25.6729,25.719,25.6729,25.719,115,25.2054169633752,25.2506775191368,25.2054169633752,25.2506775191368,117.132896642415,0.0,1.0
2024-10-22,25.5956,25.61,25.5956,25.61,547,25.1295245347338,25.1436623222168,25.1295245347338,25.1436623222168,557.145169246964,0.0,1.0
2024-10-23,25.3779,25.3801,25.3779,25.38,966,24.915788678133,24.9179486178873,24.915788678133,24.9178504388076,983.916331796284,0.0,1.0
2024-10-24,25.5242,25.5242,25.4794,25.5,243,25.0594246717972,25.0594246717972,25.0154404440723,25.0356653344994,247.506903340059,0.0,1.0
2024-10-25,25.4716,25.4716,25.4716,25.4716,17,25.0077824758523,25.0077824758523,25.0077824758523,25.0077824758523,17.3152977645309,0.0,1.0
2024-10-28,25.6032,25.6032,25.47,25.47,419,25.1369861447943,25.1369861447943,25.0062116105764,25.0062116105764,426.77116254932,0.0,1.0
2024-10-29,25.5101,25.5101,25.5101,25.5101,48,25.0455814215534,25.0455814215534,25.0455814215534,25.0455814215534,48.8902525116166,0.0,1.0
2024-10-30,25.286,25.3899,25.286,25.3899,287,24.825562103849,24.9275701677022,24.825562103849,24.9275701677022,292.322968142375,0.0,1.0
2024-10-31,25.0423,25.06,24.95,25.0,787,24.586299686515,24.6036773836296,24.4956803959121,24.5447699357837,801.596431805048,0.0,1.0
2024-11-01,25.1611,25.17,25.1611,25.17,100,24.7029364332499,24.711674371347,24.7029364332499,24.711674371347,101.854692732534,0.0,1.0
2024-11-04,25.1608,25.2016,25.1608,25.2016,100,24.7026418960106,24.7426989605458,24.7026418960106,24.7426989605458,101.854692732535,0.0,1.0
2024-11-05,25.3408,25.3408,25.3399,25.3399,110,24.8793642395483,24.8793642395483,24.8784806278306,24.8784806278306,112.040162005788,0.0,1.0
2024-11-06,24.9404,24.9404,24.88,24.88,310,24.4862552042568,24.4862552042568,24.4269550400919,24.4269550400919,315.749547470857,0.0,1.0
2024-11-07,25.41,25.41,25.3401,25.3401,100,24.9473041627305,24.9473041627305,24.8786769859901,24.8786769859901,101.854692732535,0.0,1.0
2024-11-08,25.0565,25.0565,24.99,24.99,100,24.6002411158386,24.6002411158386,24.5349520278094,24.5349520278094,101.854692732534,0.0,1.0
2024-11-11,25.1102,25.1486,25.1082,25.1486,3232,24.6529632816606,24.690664048282,24.6509997000658,24.690664048282,3291.94366911552,0.0,1.0
2024-11-12,24.7546,24.82,24.7546,24.82,143,24.303838474094,24.368047592246,24.303838474094,24.368047592246,145.652210607525,0.0,1.0
2024-11-13,24.6076,24.6283,24.6076,24.6283,391,24.1595152268716,24.1798382963784,24.1595152268716,24.1798382963784,398.251848584211,0.0,1.0
2024-11-14,24.5662,24.79,24.5662,24.64,602,24.118869087858,24.3385938683231,24.118869087858,24.1913252487084,613.165250249857,0.0,1.0
2024-11-15,24.4349,24.4349,24.425,24.425,115,23.9899599561552,23.9899599561552,23.9802402272607,23.9802402272607,117.132896642415,0.0,1.0
2024-11-18,24.52,24.5494,24.52,24.5494,405,24.0735103530166,24.1023750024611,24.0735103530166,24.1023750024611,412.511505566766,0.0,1.0
2024-11-19,24.4602,24.4602,24.46,24.46,100,24.0147992633302,24.0147992633302,24.0146029051708,24.0146029051708,101.854692732535,0.0,1.0
2024-11-20,24.3216,24.3216,24.2596,24.2596,519,23.8787230588063,23.8787230588063,23.8178520293655,23.8178520293655,528.625855281854,0.0,1.0
2024-11-21,24.3628,24.3628,24.3628,24.3628,519,23.9191728396604,23.9191728396604,23.9191728396604,23.9191728396604,528.625855281855,0.0,1.0
2024-11-22,24.4931,24.53,24.475,24.475,6352,24.0471001805657,24.0833282609909,24.0293297671322,24.0293297671322,6469.81008237061,0.0,1.0
2024-11-25,24.7683,24.7683,24.7499,24.75,271,24.3172890080188,24.3172890080188,24.2992240573461,24.2993222364258,276.026217305169,0.0,1.0
2024-11-26,24.595,24.595,24.5,24.56,1577,24.147144662824,24.147144662824,24.053874537068,24.1127819849139,1606.24850439207,0.0,1.0
2024-11-27,24.7088,24.71,24.66,24.71,521,24.2588724555717,24.2600506045286,24.210961064657,24.2600506045286,530.662949136505,0.0,1.0
2024-11-29,24.97,24.97,24.915,24.915,100,24.5153162118607,24.5153162118607,24.461317718002,24.461317718002,101.854692732535,0.0,1.0
2024-12-02,25.0505,25.0505,24.87,24.87,633,24.594350371054,24.594350371054,24.4171371321176,24.4171371321176,644.740204996943,0.0,1.0
2024-12-03,25.1153,25.1153,25.1153,25.1153,130,24.6579704147275,24.6579704147275,24.6579704147275,24.6579704147275,132.411100552295,0.0,1.0
2024-12-04,25.192,25.192,25.192,25.192,74,24.7332737688905,24.7332737688905,24.7332737688905,24.7332737688905,75.3724726220756,0.0,1.0
2024-12-05,25.3937,25.47,25.3937,25.45,8041,24.9313009727324,25.0062116105764,24.9313009727324,24.9865757946278,8190.13584262311,0.0,1.0
2024-12-06,25.49,25.49,25.49,25.49,93,25.025847426525,25.025847426525,25.025847426525,25.025847426525,94.7248642412573,0.0,1.0
2024-12-09,25.575,25.67,25.575,25.67,100,25.1092996443067,25.2025697700627,25.1092996443067,25.2025697700627,101.854692732535,0.0,1.0
2024-12-10,25.365,25.365,25.365,25.365,100,24.9031235768461,24.9031235768461,24.9031235768461,24.9031235768461,101.854692732535,0.0,1.0
2024-12-11,25.4592,25.4592,25.4546,25.4546,100,24.9956082699642,24.9956082699642,24.991092032296,24.991092032296,101.854692732534,0.0,1.0
2024-12-12,25.3125,25.45,25.3125,25.45,532,24.851579559981,24.9865757946278,24.851579559981,24.9865757946278,541.866965337084,0.0,1.0
2024-12-13,25.2093,25.2093,25.2093,25.2093,532,24.7502587496861,24.7502587496861,24.7502587496861,24.7502587496861,541.866965337083,0.0,1.0
2024-12-16,25.1108,25.16,25.1108,25.16,164,24.6535523561391,24.7018564633727,24.6535523561391,24.7018564633727,167.041696081357,0.0,1.0
2024-12-17,25.0791,25.13,25.0791,25.13,187,24.6224295878605,24.6724027394498,24.6224295878605,24.6724027394498,190.46827540984,0.0,1.0
2024-12-18,24.4492,24.4492,24.4492,24.4492,168,24.0039995645585,24.0039995645585,24.0039995645585,24.0039995645585,171.115883790658,0.0,1.0
2024-12-19,24.3689,24.3689,24.34,24.34,468,23.9251617635248,23.9251617635248,23.896788009479,23.896788009479,476.679961988261,0.0,1.0
2024-12-20,24.5421,24.5421,24.5421,24.5421,100,24.0952079296399,24.0952079296399,24.0952079296399,24.0952079296399,101.854692732534,0.0,1.0
2024-12-23,24.7,24.7,24.58,24.58,1074,24.2502326965543,24.2502326965543,24.1324178008625,24.1324178008625,1093.91939994742,0.0,1.0
2024-12-24,24.7312,24.7312,24.7312,24.7312,1074,24.2808645694341,24.2808645694341,24.2808645694341,24.2808645694341,1093.91939994742,0.0,1.0
2024-12-26,24.9151,24.94,24.9151,24.94,200,24.4614158970818,24.4858624879378,24.4614158970818,24.4858624879378,203.709385465069,0.0,1.0
2024-12-27,24.93,24.93,24.89,24.89,1112,24.4760445799635,24.4760445799635,24.4367729480662,24.4367729480662,1132.62418318578,0.0,1.0
2024-12-30,24.5865,24.5865,24.5865,24.5865,55,24.3006610456289,24.3006610456289,24.3006610456289,24.3006610456289,55.646942997184,0.16486364,1.0
2024-12-31,24.5365,24.56,24.5365,24.5461,195870,24.2512423381153,24.2744691306467,24.2512423381153,24.2607307299579,198173.940451972,0.0,1.0
2025-01-02,24.4133,24.54,24.4133,24.54,117,24.129474642802,24.2547016476413,24.129474642802,24.2547016476413,118.37622419401,0.0,1.0
2025-01-03,24.5193,24.5193,24.45,24.45,267,24.2342423027307,24.2342423027307,24.1657479741169,24.1657479741169,270.14061418633,0.0,1.0
2025-01-06,24.88,24.935,24.88,24.935,919,24.5907488587333,24.6451094369982,24.5907488587333,24.6451094369982,929.809829352948,0.0,1.0
2025-01-07,24.836,24.95,24.8,24.95,487,24.5472603961214,24.6599350492522,24.5116789267116,24.6599350492522,492.728386175066,0.0,1.0
2025-01-08,24.6583,24.6583,24.56,24.5799,1507,24.3716263096183,24.3716263096183,24.2744691306467,24.2941377762371,1524.72623812284,0.0,1.0
2025-01-10,24.2689,24.4,24.2689,24.4,396,23.9867534155029,24.1163292666034,23.9867534155029,24.1163292666034,400.657989579725,0.0,1.0
2025-01-13,24.1666,24.1666,24.08,24.08,1097,23.8856427399302,23.8856427399302,23.8000495385168,23.8000495385168,1109.90357214384,0.0,1.0
2025-01-14,24.2721,24.33,24.24,24.24,354,23.9899162127838,24.0471430760844,23.9581894025601,23.9581894025601,358.163960381875,0.0,1.0
2025-01-15,24.68,24.6937,24.66,24.66,667,24.3930740286792,24.4066147545379,24.3733065456737,24.3733065456737,674.845654165849,0.0,1.0
2025-01-16,24.6458,24.67,24.6458,24.67,217,24.3592716327399,24.3831902871765,24.3592716327399,24.3831902871765,219.55248418889,0.0,1.0
2025-01-17,24.77,24.7901,24.73,24.7901,6615,24.4820277022035,24.501894022624,24.4424927361927,24.501894022624,6692.80959866132,0.0,1.0
2025-01-21,25.31,25.31,25.23,25.23,587,25.0157497433497,25.0157497433497,24.936679811328,24.936679811328,593.904646169945,0.0,1.0
2025-01-22,25.3047,25.33,25.3047,25.33,456,25.0105113603532,25.0355172263551,25.0105113603532,25.0355172263551,461.363745576654,0.0,1.0
2025-01-23,25.5299,25.5299,25.48,25.48,245,25.2330932189942,25.2330932189942,25.1837733488957,25.1837733488957,247.881836987456,0.0,1.0
2025-01-24,25.6131,25.64,25.6131,25.64,2576,25.3153259482967,25.341913212939,25.3153259482967,25.341913212939,2606.30045746811,0.0,1.0
2025-01-27,25.7144,25.72,25.7144,25.72,1198,25.4154482497191,25.4209831449606,25.4154482497191,25.4209831449606,1212.09159473866,0.0,1.0
2025-01-28,25.6612,25.7462,25.47,25.7462,1943,25.3628667449247,25.4468785476977,25.173889607393,25.4468785476977,1965.85473170052,0.0,1.0
2025-01-29,25.7355,25.7799,25.62,25.7799,1245,25.4363029442898,25.4801867565618,25.3221457299335,25.4801867565618,1259.64443693626,0.0,1.0
2025-01-30,25.9882,25.9882,25.94,25.94,1036,25.6860650920632,25.6860650920632,25.6384254580202,25.6384254580202,1048.18605354696,0.0,1.0
2025-01-31,25.8161,25.8699,25.8161,25.8699,1462,25.5159659008016,25.5691404300862,25.5159659008016,25.5691404300862,1479.19692112515,0.0,1.0
2025-02-03,25.5105,25.5105,25.45,25.45,102,25.2139187604789,25.2139187604789,25.1541221243875,25.1541221243875,103.199785194778,0.0,1.0
2025-02-04,25.8657,25.87,25.8657,25.87,1507,25.564989258655,25.5692392675012,25.564989258655,25.5692392675012,1524.72623812285,0.0,1.0
2025-02-05,26.1896,26.27,25.99,25.99,11550,25.8851236459277,25.9645889276095,25.6878441655337,25.6878441655337,11685.8580294087,0.0,1.0
2025-02-06,26.2703,26.3048,26.27,26.3048,2392,25.9648854398545,25.9989843480389,25.9645889276095,25.9989843480389,2420.13613907754,0.0,1.0
2025-02-07,26.0445,26.1,25.97,26.1,2761,25.7417105567234,25.7965653220635,25.6680766825283,25.7965653220635,2793.47653845864,0.0,1.0
2025-02-10,26.1293,26.25,26.1293,26.25,2802,25.8255246846664,25.944821444604,25.8255246846664,25.944821444604,2834.95880505654,0.0,1.0
2025-02-11,26.3,26.3,26.2999,26.2999,980,25.9942401521176,25.9942401521176,25.9941413147026,25.9941413147026,991.527347949824,0.0,1.0
2025-02-12,26.5346,26.56,26.39,26.39,383,26.2261127277711,26.2512174311879,26.0831938256419,26.0831938256419,387.50507578039,0.0,1.0
2025-02-13,26.915,26.915,26.915,26.915,63,26.602090254534,26.602090254534,26.602090254534,26.602090254534,63.7410437967745,0.0,1.0
2025-02-14,27.1324,27.14,27.06,27.06,2321,26.8169627948029,26.8244744383449,26.7454045063233,26.7454045063233,2348.30099448116,0.0,1.0
2025-02-18,27.2398,28.0,27.2398,28.0,252,26.9231141785419,27.6744762075776,26.9231141785419,27.6744762075776,254.964175187098,0.0,1.0
2025-02-19,26.6544,26.74,26.64,26.72,9032,26.3445199509735,26.4291247782367,26.3302873632096,26.4093572952312,9138.23980273757,0.0,1.0
2025-02-20,26.8703,26.8703,26.8703,26.8703,82,26.5579099300169,26.5579099300169,26.5579099300169,26.5579099300169,82.9645331958017,0.0,1.0
2025-02-21,26.7021,26.85,26.7021,26.81,5775,26.3916653979414,26.5378459347664,26.3916653979414,26.4983109687556,5842.92901470433,0.0,1.0
2025-02-24,26.7278,26.79,26.7278,26.78,1261,26.4170666136034,26.4785434857502,26.4170666136034,26.4686597442475,1275.83263853544,0.0,1.0
2025-02-25,26.9251,26.93,26.8,26.8,2514,26.6120728334517,26.6169158667881,26.4884272272529,26.4884272272529,2543.57117627129,0.0,1.0
2025-02-26,26.9885,26.99,26.98,26.99,2673,26.6747357545789,26.6762183158043,26.6663345743016,26.6762183158043,2704.44142966315,0.0,1.0
2025-02-27,26.6754,26.8101,26.6754,26.81,545,26.3652758081292,26.4984098061706,26.3652758081292,26.4983109687556,551.410616972096,0.0,1.0
2025-02-28,26.6084,26.61,26.37,26.38,1028,26.299054740061,26.3006361387015,26.0634263426365,26.0733100841392,1040.09195274737,0.0,1.0
2025-03-03,26.8492,26.8492,26.8492,26.8492,171,26.5370552354462,26.5370552354462,26.5370552354462,26.5370552354462,173.011404591245,0.0,1.0
2025-03-04,26.8793,27.01,26.5101,26.69,2066,26.5668052973694,26.6959857988097,26.2018975610894,26.3797060707231,2090.30153149422,0.0,1.0
2025-03-05,27.7325,27.7325,27.4916,27.4916,654,27.4100861223803,27.4100861223803,27.1719867895801,27.1719867895801,661.692740366515,0.0,1.0
2025-03-06,27.71,27.99,27.71,27.99,894,27.3878477039992,27.6645924660749,27.3878477039992,27.6645924660749,904.515764354227,0.0,1.0
2025-03-07,27.9686,27.9686,27.68,27.68,279,27.6434412592591,27.6434412592591,27.358196479491,27.358196479491,282.281765385716,0.0,1.0
2025-03-10,27.279,27.434,27.279,27.39,898,26.9618584452325,27.1150564385245,26.9618584452325,27.0715679759126,908.562814754024,0.0,1.0
2025-03-11,27.1677,27.29,27.12,27.12,960,26.8518524023074,26.9727305608855,26.8047069553395,26.8047069553395,971.292095950849,0.0,1.0
2025-03-12,27.1781,27.1781,27.1781,27.1781,120,26.8621314934702,26.8621314934702,26.8621314934702,26.8621314934702,121.411511993856,0.0,1.0
2025-03-13,26.7983,26.85,26.7983,26.85,248,26.4867469911974,26.5378459347664,26.4867469911974,26.5378459347664,250.917124787303,0.0,1.0
2025-03-14,27.39,27.39,27.305,27.305,457,27.0715679759126,27.0715679759126,26.9875561731396,26.9875561731396,462.375508176601,0.0,1.0
2025-03-17,27.7336,27.83,27.68,27.68,35551,27.4111733339456,27.5064526020316,27.358196479491,27.358196479491,35969.1721907798,0.0,1.0
2025-03-18,27.8488,27.9053,27.8488,27.87,353,27.5250340360567,27.580877175547,27.5250340360567,27.5459875680425,357.152197781927,0.0,1.0
2025-03-19,27.8301,27.8301,27.78,27.78,396,27.5065514394467,27.5065514394467,27.4570338945181,27.4570338945181,400.657989579725,0.0,1.0
2025-03-20,27.5225,27.56,27.4999,27.4999,5890,27.2025275508234,27.2395915814586,27.1801902950273,27.1801902950273,5959.28171369844,0.0,1.0
2025-03-21,27.2764,27.31,27.2011,27.2011,1252,26.9592886724418,26.9924980438909,26.8848640989264,26.8848640989264,1266.7267751359,0.0,1.0
2025-03-24,27.29,27.29,27.25,27.25,881,26.9727305608855,26.9727305608855,26.9331955948747,26.9331955948747,891.362850554894,0.0,1.0
2025-03-25,27.4057,27.4057,27.4057,27.4057,833,27.0870854500718,27.0870854500718,27.0870854500718,27.0870854500718,842.798245757352,0.0,1.0
2025-03-26,27.03,27.28,27.03,27.28,1773,26.7157532818151,26.9628468193828,26.7157532818151,26.9628468193828,1793.85508970923,0.0,1.0
2025-03-27,26.9316,26.9316,26.9316,26.9316,78,26.6184972654285,26.6184972654285,26.6184972654285,26.6184972654285,78.9174827960065,0.0,1.0
2025-03-28,26.5734,26.5734,26.5,26.5,101,26.3114094169394,26.3114094169394,26.2387330770204,26.2387330770204,102.00568724654,0.0475,1.0
2025-03-31,26.35,26.35,26.1399,26.1399,3819,26.0902119463958,26.0902119463958,25.8821833494342,25.8821833494342,3857.02692667859,0.0,1.0
2025-04-01,26.3008,26.385,26.3008,26.385,1168,26.0414970155509,26.1248668768749,26.0414970155509,26.1248668768749,1179.63012578177,0.0,1.0
2025-04-02,26.3637,26.3637,26.3637,26.3637,230,26.1037768763262,26.1037768763262,26.1037768763262,26.1037768763262,232.29017887826,0.0,1.0
2025-04-03,25.4387,25.62,25.4387,25.62,175,25.1878965708075,25.3674091106892,25.1878965708075,25.3674091106892,176.742527407372,0.0,1.0
2025-04-04,23.8803,24.035,23.8803,24.03,2907,23.6448610377046,23.7980358304221,23.6448610377046,23.793085126068,2935.94586956131,0.0,1.0
2025-04-07,23.4349,23.4349,23.33,23.33,433,23.2038522938365,23.2038522938365,23.0999865164863,23.0999865164863,437.311510670811,0.0,1.0
2025-04-08,23.0101,23.7716,22.7762,23.7716,833,22.7832404519075,23.5372327250452,22.5516465022201,23.5372327250452,841.294430459089,0.0,1.0
2025-04-09,25.0013,25.0013,23.01,23.01,447,24.7548089539061,24.7548089539061,22.7831414378204,22.7831414378204,451.450912863401,0.0,1.0
2025-04-10,24.2341,24.2341,23.9483,23.9483,720,23.9951728778046,23.9951728778046,23.7121906169211,23.7121906169211,727.1692556189,0.0,1.0
2025-04-11,24.88,24.88,24.88,24.88,911,24.6347048662743,24.6347048662743,24.6347048662743,24.6347048662743,920.071099817804,0.0,1.0
2025-04-14,25.136,25.136,25.0,25.0,408,24.888180929207,24.888180929207,24.753521770774,24.753521770774,412.062578184044,0.0,1.0
2025-04-15,25.3221,25.37,25.3221,25.37,174,25.0724461452686,25.1198738929814,25.0724461452686,25.1198738929814,175.732570107902,0.0,1.0
2025-04-16,25.2256,25.33,25.12,25.33,645,24.9768975512335,25.0802682581482,24.8723386752737,25.0802682581482,651.422458158598,0.0,1.0
2025-04-17,25.5052,25.56,25.49,25.49,292,25.2537409387178,25.3080006584393,25.2386907974812,25.2386907974812,294.907531445443,0.0,1.0
2025-04-21,25.3229,25.5799,25.17,25.5799,311,25.0732382579653,25.3277044617689,24.9218457188153,25.3277044617689,314.096720135387,0.0,1.0
2025-04-22,25.945,25.97,25.81,25.81,1821,25.6892048937092,25.71395841548,25.5555358761471,25.5555358761471,1839.13224233614,0.0,1.0
2025-04-23,26.2607,26.56,26.2607,26.55,1862,26.0017923666306,26.2981415292703,26.0017923666306,26.288240120562,1880.54049161444,0.0,1.0
2025-04-24,26.7004,26.7004,26.7004,26.7004,201,26.4371573075349,26.4371573075349,26.4371573075349,26.4371573075349,203.00141719361,0.0,1.0
2025-04-25,26.8954,26.93,26.8954,26.93,311,26.630234777347,26.6644936514777,26.630234777347,26.6644936514777,314.096720135387,0.0,1.0
2025-04-28,27.1883,27.1883,27.1201,27.1201,258,26.9202470384134,26.9202470384134,26.8527194310227,26.8527194310227,260.56898326344,0.0,1.0
2025-04-29,27.2659,27.285,27.2659,27.27,2533,26.9970819699899,27.0159936606227,26.9970819699899,27.0011415475603,2558.22183955927,0.0,1.0
2025-04-30,27.1313,27.1313,27.0417,27.06,3301,26.863809008776,26.863809008776,26.7750923867496,26.7932119646858,3333.86904555277,0.0,1.0
2025-05-01,27.0242,27.0242,27.0242,27.0242,64,26.75776492151,26.75776492151,26.75776492151,26.75776492151,64.6372671661246,0.0,1.0
2025-05-02,27.436,27.45,27.22,27.22,4906,27.1655049321182,27.1793669043098,26.9516345040187,26.9516345040187,4954.85051120324,0.0,1.0
2025-05-05,27.4256,27.52,27.4256,27.47,1166,27.1552074670616,27.248676765268,27.1552074670616,27.1991697217265,1177.61021118283,0.0,1.0
2025-05-06,27.195,27.23,27.195,27.23,1031,26.9268809822479,26.961535912727,26.9268809822479,26.961535912727,1041.26597575429,0.0,1.0
2025-05-07,27.12,27.17,27.02,27.17,2798,26.8526204169356,26.9021274604772,26.7536063298525,26.9021274604772,2825.86052391901,0.0,1.0
2025-05-08,27.19,27.19,27.19,27.19,1868,26.9219302778938,26.9219302778938,26.9219302778938,26.9219302778938,1886.60023541126,0.0,1.0
2025-05-09,27.2838,27.33,27.2838,27.33,531,27.0148054915777,27.0605499998101,27.0148054915777,27.0605499998101,536.287326018941,0.0,1.0
2025-05-12,27.7901,27.8399,27.7901,27.8399,579,27.5161138144794,27.5654228298468,27.5161138144794,27.5654228298468,584.765276393535,0.0,1.0
2025-05-13,27.8554,27.8554,27.84,27.84,383,27.5807700133447,27.5807700133447,27.5655218439339,27.5655218439339,386.813645697277,0.0,1.0
2025-05-14,27.4924,27.4924,27.4501,27.4501,349,27.2213488772331,27.2213488772331,27.1794659183969,27.1794659183969,352.475097515273,0.0,1.0
2025-05-15,27.6939,27.7,27.6939,27.7,343,27.4208622627055,27.4269021220176,27.4208622627055,27.4269021220176,346.415353718449,0.0,1.0
2025-05-16,27.7584,27.7584,27.7584,27.7584,200,27.4847263488741,27.4847263488741,27.4847263488741,27.4847263488741,201.991459894139,0.0,1.0
2025-05-19,28.0105,28.0105,27.85,27.85,1240,27.7343408624106,27.7343408624106,27.5754232526422,27.5754232526422,1252.34705134366,0.0,1.0
2025-05-20,28.2453,28.2453,28.23,28.24,294,27.9668259388817,27.9668259388817,27.951676783558,27.9615781922663,296.927446044385,0.0,1.0
2025-05-21,28.0629,28.23,28.0629,28.1972,2616,27.7862242440421,27.951676783558,27.7862242440421,27.9192001629947,2642.04829541535,0.0,1.0
2025-05-22,28.0128,28.12,28.0128,28.095,1566,27.7366181864135,27.8427612877666,27.7366181864135,27.8180077659958,1581.59313097111,0.0,1.0
2025-05-23,27.8526,27.8526,27.65,27.65,757,27.5779976189064,27.5779976189064,27.377395078476,27.377395078476,764.537675699317,0.0,1.0
2025-05-27,28.4101,28.47,28.18,28.18,1176,28.1300011543946,28.1893105925574,27.9021697400164,27.9021697400164,1187.70978417754,0.0,1.0
2025-05-28,28.1596,28.27,28.1596,28.27,510,27.8819708662515,27.9912824183912,27.8819708662515,27.9912824183912,515.078222730055,0.0,1.0
2025-05-29,28.3172,28.3599,28.31,28.3599,2560,28.0380170674944,28.0802960826789,28.0308880532245,28.0802960826789,2585.49068664499,0.0,1.0
2025-05-30,28.3252,28.3252,28.3252,28.3252,170,28.0459381944611,28.0459381944611,28.0459381944611,28.0459381944611,171.692740910018,0.0,1.0
2025-06-02,28.4576,28.4576,28.4576,28.4576,120,28.1770328457591,28.1770328457591,28.1770328457591,28.1770328457591,121.194875936484,0.0,1.0
2025-06-03,28.3597,28.4,28.19,28.225,8687,28.0800980545048,28.1200007315992,27.9120711487247,27.9467260792038,8773.49906050193,0.0,1.0
2025-06-04,28.539,28.61,28.52,28.56,35082,28.2576303126448,28.3279303144738,28.238817636099,28.2784232709322,35431.3219800309,0.0,1.0
2025-06-05,28.47,28.5601,28.45,28.45,998,28.1893105925574,28.2785222850193,28.1695077751408,28.1695077751408,1007.93738487176,0.0,1.0
2025-06-06,28.5289,28.6,28.41,28.55,11540,28.2476298898494,28.3180289057654,28.1299021403076,28.2685218622239,11654.9072358918,0.0,1.0
2025-06-09,28.5383,28.5383,28.5383,28.5383,236,28.2569372140352,28.2569372140352,28.2569372140352,28.2569372140352,238.349922675084,0.0,1.0
2025-06-10,28.76,28.76,28.75,28.76,2058,28.4764514450984,28.4764514450984,28.4665500363901,28.4764514450984,2078.49212231069,0.0,1.0
2025-06-11,28.6782,28.6782,28.6782,28.6782,15,28.3954579218644,28.3954579218644,28.3954579218644,28.3954579218644,15.1493594920605,0.0,1.0
2025-06-12,28.8841,28.9892,28.8841,28.9892,1841,28.5993279271685,28.7033917326929,28.5993279271685,28.7033917326929,1859.33138832555,0.0,1.0
2025-06-13,28.43,28.62,28.39,28.48,5028,28.1497049577242,28.3378317231821,28.1100993228909,28.1992120012657,5078.06530173866,0.0,1.0
2025-06-16,28.503,28.5801,28.503,28.5801,552,28.2219852412948,28.2983251024359,28.2219852412948,28.2983251024359,557.496429307825,0.0,1.0
2025-06-17,28.0445,28.22,28.0,28.21,14750,27.7680056520188,27.9417753748497,27.7239443832669,27.9318739661414,14896.8701671928,0.0,1.0
2025-06-18,28.003,28.003,28.003,28.003,98,27.7269148058794,27.7269148058794,27.7269148058794,27.7269148058794,98.9758153481282,0.0,1.0
2025-06-20,27.6877,27.6877,27.6877,27.6877,78,27.4147233893064,27.4147233893064,27.4147233893064,27.4147233893064,78.7766693587142,0.0,1.0
2025-06-23,27.809,27.809,27.6289,27.6289,623,27.5348274769382,27.5348274769382,27.3565031061015,27.3565031061015,629.203397570243,0.0,1.0
2025-06-24,28.2983,28.36,28.2983,28.36,1895,28.0193034050357,28.080395096766,28.0193034050357,28.080395096766,1913.86908249697,0.0,1.0
2025-06-25,28.1402,28.1402,28.14,28.14,298,27.8627621333574,27.8627621333574,27.8625641051832,27.8625641051832,300.967275242267,0.0,1.0
2025-06-26,28.4684,28.4684,28.29,28.34,1280,28.1877263671641,28.1877263671641,28.0110852358078,28.0605922793494,1292.74534332249,0.0,1.0
2025-06-27,28.89,28.915,28.74,28.81,4302,28.6190943569081,28.6438599283489,28.4705009282637,28.5398445282978,4342.72232552321,0.01406325,1.0
2025-06-30,28.8982,28.8982,28.8982,28.8982,147,28.6272174643407,28.6272174643407,28.6272174643407,28.6272174643407,148.391488110625,0.0,1.0
2025-07-01,28.9466,28.9466,28.92,28.92,277,28.6751636106499,28.6751636106499,28.648813042637,28.648813042637,279.622055827505,0.0,1.0
2025-07-02,29.1519,29.1519,29.06,29.06,251,28.8785384833212,28.8785384833212,28.7875002427051,28.7875002427051,253.375942284129,0.0,1.0
2025-07-03,29.1522,29.1522,29.1522,29.1522,1,28.8788356701785,28.8788356701785,28.8788356701785,28.8788356701785,1.00946590551446,0.0,1.0
2025-07-07,28.8242,28.8242,28.8242,28.8242,2,28.5539113728761,28.5539113728761,28.5539113728761,28.5539113728761,2.01893181102892,0.0,1.0
2025-07-08,29.079,29.079,29.0,29.0,274,28.8063220770001,28.8063220770001,28.7280628712473,28.7280628712473,276.593658110961,0.0,1.0
2025-07-09,29.3657,29.37,29.285,29.285,490,29.0903336502824,29.0945933285702,29.0103903856717,29.0103903856717,494.638293702084,0.0,1.0
2025-07-10,29.4149,29.4149,29.41,29.41,250,29.1390722948777,29.1390722948777,29.1342182428753,29.1342182428753,252.366476378615,0.0,1.0
2025-07-11,28.9702,29.07,28.9702,29.01,2278,28.69854231009,28.7974064712814,28.69854231009,28.7379690998236,2299.56333276194,0.0,1.0
2025-07-14,28.8893,28.8893,28.8893,28.8893,1,28.6184009209078,28.6184009209078,28.6184009209078,28.6184009209078,1.00946590551446,0.0,1.0
2025-07-15,28.6164,28.8552,28.6164,28.8552,100,28.3480599430608,28.5846206814626,28.3480599430608,28.5846206814626,100.946590551446,0.0,1.0
2025-07-16,28.6604,28.73,28.5,28.5,782,28.3916473487965,28.4605946996875,28.2327514424327,28.2327514424327,789.402338112306,0.0,1.0
2025-07-17,28.6889,28.6889,28.67,28.67,178,28.4198801002389,28.4198801002389,28.4011573282297,28.4011573282297,179.684931181574,0.0,1.0
2025-07-18,28.6327,28.6327,28.6327,28.6327,60,28.3642070956401,28.3642070956401,28.3642070956401,28.3642070956401,60.5679543308676,0.0,1.0
2025-07-21,28.8112,28.94,28.8112,28.92,1955,28.5410332757269,28.6686254997896,28.5410332757269,28.648813042637,1973.50584528077,0.0,1.0
2025-07-22,28.9524,28.9524,28.81,28.87,1522,28.6809092232242,28.6809092232242,28.5398445282978,28.5992818997555,1536.40710819301,0.0,1.0
2025-07-23,29.9212,30.04,29.6111,29.6111,739,29.6406246476954,29.7583106431817,29.3334324995446,29.3334324995446,745.995304175184,0.0,1.0
2025-07-24,29.6721,29.78,29.67,29.76,916,29.3938604938599,29.5007487001981,29.3917801858589,29.4809362430456,924.670769451246,0.0,1.0
2025-07-25,29.5728,29.5728,29.5016,29.5016,1160,29.2954916440974,29.2954916440974,29.2249592966342,29.2249592966342,1170.98045039677,0.0,1.0
2025-07-28,29.1033,29.22,29.1033,29.22,101,28.8303942124404,28.9459998999258,28.8303942124404,28.9459998999258,101.95605645696,0.0,1.0
2025-07-29,29.0857,29.19,29.0857,29.19,347,28.8129592501462,28.9162812141969,28.8129592501462,28.9162812141969,350.284669213517,0.0,1.0
2025-07-30,28.8101,29.08,28.8101,29.08,502,28.5399435905836,28.8073126998577,28.5399435905836,28.8073126998577,506.751884568257,0.0,1.0
2025-07-31,28.39,28.59,28.39,28.58,2669,28.1237829280935,28.3219074996194,28.1237829280935,28.3120012710431,2694.26450181809,0.0,1.0
2025-08-01,28.2326,28.25,28.13,28.1601,12805,27.9678588903027,27.9850957280254,27.8662209851099,27.8960387331246,12926.2109201126,0.0,1.0
2025-08-04,28.4401,28.4401,28.44,28.44,151,28.1734131332607,28.1734131332607,28.173314070975,28.173314070975,152.429351732684,0.0,1.0
2025-08-05,28.5116,28.5116,28.5116,28.5116,41,28.2442426675812,28.2442426675812,28.2442426675812,28.2442426675812,41.3881021260929,0.0,1.0
2025-08-06,28.5679,28.5679,28.51,28.51,434,28.3000147344658,28.3000147344658,28.242657671009,28.242657671009,438.108202993274,0.0,1.0
2025-08-07,28.8251,28.8251,28.8,28.8,284,28.554802933448,28.554802933448,28.5299382997215,28.5299382997215,286.688317166106,0.0,1.0
2025-08-08,29.0651,29.13,29.0401,29.0401,2168,28.792552419279,28.8568438427391,28.7677868478383,28.7677868478383,2188.52208315535,0.0,1.0
2025-08-11,28.8473,28.9399,28.8473,28.92,4124,28.5767947608874,28.6685264375038,28.5767947608874,28.648813042637,4163.03739434162,0.0,1.0
2025-08-12,29.2931,29.2931,29.2931,29.2931,226,29.0184144308185,29.0184144308185,29.0184144308185,29.0184144308185,228.139294646267,0.0,1.0
2025-08-13,29.63,29.65,29.5671,29.6,1273,29.3521552715538,29.3719677287063,29.2898450938089,29.3224365858249,1285.0500977199,0.0,1.0
2025-08-14,29.5044,29.52,29.5,29.5,923,29.2277330406355,29.2431867572145,29.223374300062,29.223374300062,931.737030789846,0.0,1.0
2025-08-15,29.6915,29.73,29.6915,29.6999,2384,29.413078577298,29.4512175573167,29.413078577298,29.421399809302,2406.56671874647,0.0,1.0
2025-08-18,29.7439,29.7799,29.7439,29.7799,200,29.4649872150377,29.5006496379124,29.4649872150377,29.5006496379124,201.893181102892,0.0,1.0
2025-08-19,29.8371,30.01,29.8371,30.0,2514,29.5573132653688,29.7285919574529,29.5573132653688,29.7186857288766,2537.79728646335,0.0,1.0
2025-08-20,29.9163,29.95,29.9163,29.9399,1369,29.635770595693,29.6691545859951,29.635770595693,29.6591492951331,1381.95882464929,0.0,1.0
2025-08-21,29.7124,29.77,29.7,29.7599,3067,29.4337825950224,29.4908424716218,29.4214988715878,29.4808371807598,3096.03193221284,0.0,1.0
2025-08-22,30.3386,30.38,30.315,30.315,1291,30.0541106284698,30.0951224147757,30.0307319290298,30.0307319290298,1303.22048401917,0.0,1.0
2025-08-25,30.0001,30.19,30.0001,30.19,2735,29.7187847911623,29.9069040718261,29.7187847911623,29.9069040718261,2760.88925158205,0.0,1.0
2025-08-26,29.99,30.07,29.96,30.07,1606,29.7087795003003,29.7880293289106,29.6790608145714,29.7880293289106,1621.20224425622,0.0,1.0
2025-08-27,29.8835,29.95,29.8499,29.87,4137,29.6032781659628,29.6691545859951,29.5699932379464,29.5899047573848,4176.16045111331,0.0,1.0
2025-08-28,29.9909,29.9909,29.9909,29.9909,38,29.7096710608721,29.7096710608721,29.7096710608721,29.7096710608721,38.3597044095495,0.0,1.0
2025-08-29,29.9144,29.92,29.83,29.88,16411,29.6338884122635,29.6394359002662,29.5502798430796,29.5998109859611,16566.3449753978,0.0,1.0
2025-09-02,29.4972,29.4972,29.45,29.45,4096,29.2206005560606,29.2206005560606,29.1738431571805,29.1738431571805,4134.77234898722,0.0,1.0
2025-09-03,29.5663,29.64,29.55,29.55,2034,29.2890525955228,29.36206150013,29.2729054429434,29.2729054429434,2053.25365181641,0.0,1.0
2025-09-04,29.7317,29.75,29.71,29.71,6559,29.4529016161746,29.4710300144693,29.4314051001641,29.4314051001641,6621.08687426934,0.0,1.0
2025-09-05,29.8623,29.8623,29.85,29.85,2945,29.582276961381,29.582276961381,29.5700923002322,29.5700923002322,2972.87709174008,0.0,1.0
2025-09-08,30.1348,30.1348,30.1348,30.1348,139,29.852221690085,29.852221690085,29.852221690085,29.852221690085,140.31576086651,0.0,1.0
2025-09-09,30.0388,30.08,30.02,30.07,4784,29.7571218957526,29.7979355574869,29.7384981860292,29.7880293289106,4829.28489198117,0.0,1.0
2025-09-10,29.9124,30.02,29.9124,30.02,3244,29.6319071665482,29.7384981860292,29.6319071665482,29.7384981860292,3274.70739748891,0.0,1.0
2025-09-11,30.2495,30.3,30.1498,30.19,3900,29.9658461318551,30.0158725861653,29.8670810329494,29.9069040718261,3936.91703150638,0.0,1.0
2025-09-12,29.9898,30.09,29.9898,30.0,2978,29.7085813757287,29.8078417860632,29.7085813757287,29.7186857288766,3006.18946662206,0.0,1.0
2025-09-15,30.1083,30.1599,30.1083,30.12,2883,29.8259701843578,29.8770863238115,29.8259701843578,29.8375604717921,2910.29020559819,0.0,1.0
2025-09-16,30.119,30.119,30.085,30.085,798,29.8365698489344,29.8365698489344,29.8028886717751,29.8028886717751,805.553792600539,0.0,1.0
2025-09-17,30.1001,30.26,30.1001,30.26,121,29.8178470769253,29.9762476718602,29.8178470769253,29.9762476718602,122.145374567249,0.0,1.0
2025-09-18,30.2639,30.31,30.15,30.17,10837,29.9801111010049,30.0257788147416,29.8672791575209,29.8870916146735,10939.5820180602,0.0,1.0
2025-09-19,30.044,30.09,30.044,30.09,354,29.7622731346123,29.8078417860632,29.7622731346123,29.8078417860632,357.350930552118,0.0,1.0
2025-09-22,30.2468,30.3,30.04,30.12,2399,29.9631714501395,30.0158725861653,29.7583106431817,29.8375604717921,2421.70870732918,0.0,1.0
2025-09-23,30.2162,30.41,30.2162,30.41,786,29.932858390696,30.1248411005045,29.932858390696,30.1248411005045,793.440201734364,0.0,1.0
2025-09-24,30.1,30.18,30.028,30.18,4229,29.8177480146395,29.8969978432498,29.7464231688902,29.8969978432498,4269.03131442064,0.0,1.0
2025-09-25,29.7813,29.8,29.66,29.72,7910,29.5020365099131,29.5205611573507,29.3818739572826,29.4413113287404,7984.87531261936,0.0,1.0
2025-09-26,29.8905,29.8905,29.83,29.89,3098,29.6102125259662,29.6102125259662,29.5502798430796,29.6097172145374,3127.32537528379,0.0,1.0
2025-09-29,29.74,29.78,29.67,29.71,8391,29.74,29.78,29.67,29.71,8391,0.28151603,1.0
2025-09-30,29.9395,30.45,29.64,29.74,12991,29.9395,30.45,29.64,29.74,12991,0.0,1.0
2025-10-01,30.3101,30.42,30.07,30.07,8477,30.3101,30.42,30.07,30.07,8477,0.0,1.0
2025-10-02,30.3948,30.3948,30.3,30.3316,2968,30.3948,30.3948,30.3,30.3316,2968,0.0,1.0
2025-10-03,30.7133,30.77,30.63,30.7,1211,30.7133,30.77,30.63,30.7,1211,0.0,1.0
2025-10-06,30.8127,30.8127,30.77,30.78,1943,30.8127,30.8127,30.77,30.78,1943,0.0,1.0
2025-10-07,30.5139,30.68,30.49,30.67,4780,30.5139,30.68,30.49,30.67,4780,0.0,1.0
2025-10-08,30.535,30.535,30.535,30.535,1,30.535,30.535,30.535,30.535,1,0.0,1.0
2025-10-09,30.3492,30.35,30.3492,30.35,156,30.3492,30.35,30.3492,30.35,156,0.0,1.0
2025-10-10,29.6458,30.21,29.6458,30.21,2823,29.6458,30.21,29.6458,30.21,2823,0.0,1.0
2025-10-13,29.965,29.97,29.76,29.835,2522,29.965,29.97,29.76,29.835,2522,0.0,1.0
2025-10-14,29.965,30.06,29.76,29.76,852,29.965,30.06,29.76,29.76,852,0.0,1.0
2025-10-15,30.07,30.1799,30.02,30.1799,1305,30.07,30.1799,30.02,30.1799,1305,0.0,1.0
2025-10-16,30.1278,30.1278,30.08,30.08,396,30.1278,30.1278,30.08,30.08,396,0.0,1.0
2025-10-17,30.3443,30.3443,30.28,30.28,287,30.3443,30.3443,30.28,30.28,287,0.0,1.0
2025-10-20,30.4598,30.55,30.36,30.38,6418,30.4598,30.55,30.36,30.38,6418,0.0,1.0
2025-10-21,30.4221,30.4544,30.4221,30.4544,2064,30.4221,30.4544,30.4221,30.4544,2064,0.0,1.0
2025-10-22,30.3265,30.3265,30.3265,30.3265,52,30.3265,30.3265,30.3265,30.3265,52,0.0,1.0
2025-10-23,30.4484,30.4497,30.4241,30.44,8494,30.4484,30.4497,30.4241,30.44,8494,0.0,1.0
2025-10-24,30.5392,30.5392,30.53,30.53,194,30.5392,30.5392,30.53,30.53,194,0.0,1.0
2025-10-27,30.77,30.78,30.77,30.78,568,30.77,30.78,30.77,30.78,568,0.0,1.0
2025-10-28,30.7254,30.82,30.61,30.61,6384,30.7254,30.82,30.61,30.61,6384,0.0,1.0
2025-10-29,30.4498,30.72,30.4498,30.72,395,30.4498,30.72,30.4498,30.72,395,0.0,1.0
2025-10-30,30.4132,30.44,30.06,30.06,3380,30.4132,30.44,30.06,30.06,3380,0.0,1.0
2025-10-31,30.3,30.349,30.2042,30.23,4565,30.3,30.349,30.2042,30.23,4565,0.0,1.0
2025-11-03,30.28,32.0,30.28,31.82,2133,30.28,32.0,30.28,31.82,2133,0.0,1.0
2025-11-04,29.9287,30.14,29.66,30.14,9986,29.9287,30.14,29.66,30.14,9986,0.0,1.0
2025-11-05,30.1,30.1,30.1,30.1,637,30.1,30.1,30.1,30.1,637,0.0,1.0
2025-11-06,29.9027,30.04,29.9,29.9,5437,29.9027,30.04,29.9,29.9,5437,0.0,1.0
2025-11-07,30.0041,30.0041,29.775,29.775,972,30.0041,30.0041,29.775,29.775,972,0.0,1.0
2025-11-10,30.3402,31.49,30.12,31.49,1973,30.3402,31.49,30.12,31.49,1973,0.0,1.0
2025-11-11,30.7288,30.81,30.44,30.59,8584,30.7288,30.81,30.44,30.59,8584,0.0,1.0
2025-11-12,30.8993,30.8993,30.8993,30.8993,60,30.8993,30.8993,30.8993,30.8993,60,0.0,1.0
2025-11-13,30.671,30.671,30.671,30.671,418,30.671,30.671,30.671,30.671,418,0.0,1.0
2025-11-14,30.5371,30.5901,30.5371,30.5901,527,30.5371,30.5901,30.5371,30.5901,527,0.0,1.0
2025-11-17,30.0147,30.33,30.0147,30.33,10528,30.0147,30.33,30.0147,30.33,10528,0.0,1.0
2025-11-18,29.7126,29.7126,29.7126,29.7126,139,29.7126,29.7126,29.7126,29.7126,139,0.0,1.0
2025-11-19,29.5529,29.56,29.5529,29.56,770,29.5529,29.56,29.5529,29.56,770,0.0,1.0
2025-11-20,29.02,29.5934,29.02,29.59,2651,29.02,29.5934,29.02,29.59,2651,0.0,1.0
2025-11-21,29.6097,29.66,29.415,29.415,880,29.6097,29.66,29.415,29.415,880,0.0,1.0
2025-11-24,29.7849,29.83,29.76,29.83,2740,29.7849,29.83,29.76,29.83,2740,0.0,1.0
2025-11-25,30.161,30.25,30.05,30.13,9174,30.161,30.25,30.05,30.13,9174,0.0,1.0
2025-11-26,30.3961,30.46,30.35,30.35,3397,30.3961,30.46,30.35,30.35,3397,0.0,1.0