date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-02,24.627,24.6288,24.46,24.46,21010,24.5623244262853,24.5641196991146,24.3957630026775,24.3957630026775,21065.321873458,0.0,1.0
2024-07-03,24.6433,24.71,24.6165,24.71,625597,24.5785816191284,24.6451064511922,24.5518520014477,24.6451064511922,627244.2726354,0.0,1.0
2024-07-05,24.7081,24.7115,24.4943,24.4943,593497,24.6432114409835,24.6466025118833,24.4299729238137,24.4299729238137,595059.749449391,0.0,1.0
2024-07-08,24.7319,24.95,24.66,24.95,549093,24.6669489372821,24.8844761617663,24.5952377614892,24.8844761617663,550538.828341869,0.0,1.0
2024-07-09,24.6189,24.9,24.61,24.9,730749,24.5542456985534,24.8346074720633,24.5453690717863,24.8346074720633,732673.150581037,0.0,1.0
2024-07-10,24.8261,24.8261,24.62,24.62,58250,24.7609015486824,24.7609015486824,24.5553428097269,24.5553428097269,58403.3793017101,0.0,1.0
2024-07-11,25.2046,25.2899,25.18,25.23,12449,25.1384075297336,25.2234835143668,25.1138721343998,25.1637408241027,12481.7797240685,0.0,1.0
2024-07-12,25.5141,25.67,25.4133,25.4133,766585,25.4470947189948,25.6025852934886,25.3465594405537,25.3465594405537,768603.511107322,0.0,1.0
2024-07-15,25.68,25.79,25.52,25.79,826966,25.6125590314292,25.7222701487756,25.4529792243798,25.7222701487756,829143.501590008,0.0,1.0
2024-07-16,26.3375,26.34,25.53,25.53,739446,26.2683323010228,26.270825735508,25.4629529623204,25.4629529623204,741393.050834891,0.0,1.0
2024-07-17,25.9906,26.21,25.99,26.14,1056508,25.9223433318638,26.1411671422803,25.9217449075874,26.0713509766962,1059289.91346423,0.0,1.0
2024-07-18,25.9998,26.485,25.9699,26.28,104274,25.9315191707692,26.4154449356465,25.9016976943268,26.2109833078644,104548.566065348,0.0,1.0
2024-07-19,25.8044,26.39,25.8,26.39,147827,25.7366323314101,26.3206944252109,25.7322438867162,26.3206944252109,148216.246386848,0.0,1.0
2024-07-22,26.1261,26.13,25.83,25.92,185865,26.0574874809588,26.0613772387556,25.762165100538,25.8519287420033,186354.405045706,0.0,1.0
2024-07-23,26.1,26.25,26.08,26.18,66307,26.0314560249339,26.1810620940427,26.0115085490527,26.1112459284586,66481.5943580856,0.0,1.0
2024-07-24,25.5219,25.94,25.5155,25.94,72336,25.4548742345885,25.8718762178844,25.4484910423065,25.8718762178844,72526.4694449528,0.0,1.0
2024-07-25,25.6678,26.07,25.53,25.53,88962,25.6003910711417,26.0015348111121,25.4629529623204,25.4629529623204,89196.2477156863,0.0,1.0
2024-07-26,26.07,26.28,25.965,26.28,1498281,26.0015348111121,26.2109833078644,25.8968105627359,26.2109833078644,1502226.155254,0.0,1.0
2024-07-29,26.3,26.43,26.08,26.4,2200833,26.2309307837456,26.3605893769732,26.0115085490527,26.3306681631515,2206628.05972053,0.0,1.0
2024-07-30,26.4,26.59,26.2227,26.59,1521569,26.3306681631515,26.5201691840226,26.1538337894649,26.5201691840226,1525575.47537723,0.0,1.0
2024-07-31,26.61,26.88,26.4757,26.85,1341170,26.5401166599038,26.8094075842997,26.4061693593617,26.7794863704779,1344701.46297124,0.0,1.0
2024-08-01,26.14,26.7952,25.87,26.77,1377735,26.0713509766962,26.7248302865635,25.8020600523003,26.6996964669532,1381362.74304278,0.0,1.0
2024-08-02,25.71,25.8,25.39,25.79,549743,25.6424802452509,25.7322438867162,25.3233206311521,25.7222701487756,551190.539870559,0.0,1.0
2024-08-05,25.3335,25.71,25.03,25.71,448503,25.2669690117878,25.6424802452509,24.964266065291,25.6424802452509,449683.962694505,0.0,1.0
2024-08-06,25.58,25.98,25.425,25.91,399731,25.5128216520233,25.9117711696468,25.3582287139442,25.8419550040627,400783.540114196,0.0,1.0
2024-08-07,25.3016,25.99,25.3,25.99,468183,25.2351527877573,25.9217449075874,25.2335569896868,25.9217449075874,469415.782516955,0.0,1.0
2024-08-08,26.01,26.02,25.53,25.61,273970,25.9416923834686,25.9516661214092,25.4629529623204,25.5427428658451,274691.396176644,0.0,1.0
2024-08-09,26.1573,26.22,25.9,26.06,850867,26.0886055433334,26.1511408802209,25.8319812661221,25.9915610731715,853107.435816451,0.0,1.0
2024-08-12,26.1578,26.295,26.04,26.24,209837,26.0891042302305,26.2259439147753,25.9716135972903,26.1710883561021,210389.526223741,0.0,1.0
2024-08-13,26.5021,26.52,26.26,26.37,218492,26.4325000275249,26.4503530184385,26.1910358319833,26.3007469493297,219067.315886511,0.0,1.0
2024-08-14,26.5936,26.68,26.48,26.65,203480,26.5237597296813,26.6099328254879,26.4104580666762,26.5800116116662,204015.787473167,0.0,1.0
2024-08-15,27.06,27.06,26.8099,26.91,593231,26.9889348672303,26.9889348672303,26.7394916813362,26.8393287981215,594793.049039189,0.0,1.0
2024-08-16,26.95,27.015,26.83,26.98,185236,26.8792237498838,26.9440530464976,26.7595388945968,26.9091449637056,185723.748812559,0.0,1.0
2024-08-19,27.01,27.01,26.76,26.99,203091,26.9390661775273,26.9390661775273,26.6897227290126,26.9191187016462,203625.763189075,0.0,1.0
2024-08-20,26.91,27.18,26.8645,27.18,219721,26.8393287981215,27.1086197225173,26.7939482904918,27.1086197225173,220299.551992292,0.0,1.0
2024-08-21,27.16,27.19,26.99,27.03,154411,27.0886722466361,27.1185934604579,26.9191187016462,26.9590136534085,154817.582855904,0.0,1.0
2024-08-22,27.0,27.24,26.9381,27.24,110300,26.9290924395867,27.1684621501608,26.8673550017345,27.1684621501608,110590.433252852,0.0,1.0
2024-08-23,27.26,27.29,27.0997,27.21,137930,27.188409626042,27.2183308398638,27.0285306068544,27.1385409363391,138293.186387723,0.0,1.0
2024-08-26,27.0,27.31,26.967,27.31,206535,26.9290924395867,27.238278315745,26.8961791043828,27.238278315745,207078.831658004,0.0,1.0
2024-08-27,27.02,27.02,26.835,26.96,234390,26.9490399154679,26.9490399154679,26.764525763567,26.8891974878244,235007.177245113,0.0,1.0
2024-08-28,26.91,27.17,26.79,27.17,197523,26.8393287981215,27.0986459845767,26.7196439428344,27.0986459845767,198043.101971016,0.0,1.0
2024-08-29,26.82,27.105,26.79,27.02,93635,26.7495651566562,27.0338166879629,26.7196439428344,26.9490399154679,93881.552290397,0.0,1.0
2024-08-30,27.04,27.23,26.7,27.08,165668,26.9689873913491,27.1584884122203,26.6298803013691,27.0088823431114,166104.223899669,0.0,1.0
2024-09-03,26.06,26.99,25.93,26.99,215627,25.9915610731715,26.9191187016462,25.8619024799439,26.9191187016462,216194.771994676,0.0,1.0
2024-09-04,25.99,26.1,25.83,26.1,82449,25.9217449075874,26.0314560249339,25.762165100538,26.0314560249339,82666.0981982266,0.0,1.0
2024-09-05,25.71,25.8926,25.585,25.89,123300,25.6424802452509,25.8246007000461,25.5178085209936,25.8220075281815,123624.663826624,0.0,1.0
2024-09-06,25.28,25.84,25.2499,25.78,110649,25.2136095138057,25.7721388384786,25.1835885626045,25.712296410835,110940.352212102,0.0,1.0
2024-09-09,25.61,25.71,25.45,25.58,77628,25.5427428658451,25.6424802452509,25.3831630587957,25.5128216520233,77832.4039215991,0.0,1.0
2024-09-10,25.64,25.95,25.45,25.95,33404,25.5726640796668,25.881849955825,25.3831630587957,25.881849955825,33491.9567758683,0.0,1.0
2024-09-11,26.0614,26.08,25.25,25.69,49170,25.9929573964832,26.0115085490527,25.1836882999839,25.6225327693698,49299.4705624908,0.0,1.0
2024-09-12,26.2113,26.3,25.95,26.22,47612,26.1424637282126,26.2309307837456,25.881849955825,26.1511408802209,47737.3681598802,0.0,1.0
2024-09-13,26.55,26.63,26.408,26.62,31048,26.4802742322603,26.560064135785,26.338647153504,26.5500903978444,31129.7531426523,0.0,1.0
2024-09-16,26.68,26.75,26.4607,26.75,71920,26.6099328254879,26.679748991072,26.3912087524508,26.679748991072,72109.3740665923,0.0,1.0
2024-09-17,26.74,26.905,26.645,26.83,43344,26.6697752531315,26.8343419291512,26.5750247426959,26.7595388945968,43458.1299991987,0.0,1.0
2024-09-18,26.69,27.02,26.6503,26.9,38412,26.6199065634285,26.9490399154679,26.5803108238044,26.8293550601809,38513.1434461338,0.0,1.0
2024-09-19,27.32,27.38,27.11,27.14,125755,27.2482520536855,27.3080944813291,27.0388035569332,27.068724770755,126086.128138825,0.0,1.0
2024-09-20,27.19,27.46,26.98,27.46,77093,27.1185934604579,27.3878843848538,26.9091449637056,27.3878843848538,77295.9952018325,0.0,1.0
2024-09-23,27.31,27.33,27.18,27.33,409137,27.238278315745,27.2582257916261,27.1086197225173,27.2582257916261,410214.30725088,0.0,1.0
2024-09-24,27.29,27.37,27.17,27.37,42433,27.2183308398638,27.2981207433885,27.0986459845767,27.2981207433885,42544.7312259136,0.0,1.0
2024-09-25,27.32,27.4,27.23,27.325,402448,27.2482520536855,27.3280419572102,27.1584884122203,27.2532389226558,403507.694304115,0.0,1.0
2024-09-26,27.75,27.83,27.498,27.78,123775,27.7034654217795,27.7833312680405,27.4518880060574,27.7334151141274,123982.909636269,0.026412,1.0
2024-09-27,27.51,27.76,27.479,27.75,79426,27.4638678829965,27.7134486525621,27.4329198675704,27.7034654217795,79559.4149123033,0.0,1.0
2024-09-30,27.7,27.7,27.37,27.57,56644,27.6535492678664,27.6535492678664,27.3241026520398,27.5237672676923,56739.1471091645,0.0,1.0
2024-10-01,27.46,27.75,27.3001,27.75,81757,27.4139517290834,27.7034654217795,27.2543198688693,27.7034654217795,81894.3303828114,0.0,1.0
2024-10-02,27.47,27.6,27.25,27.41,72989,27.423934959866,27.5537169600402,27.2043038826483,27.3640355751703,73111.6024354004,0.0,1.0
2024-10-03,27.33,27.57,27.24,27.57,134965,27.2841697289093,27.5237672676923,27.1943206518657,27.5237672676923,135191.705910395,0.0,1.0
2024-10-04,27.45,27.79,27.23,27.79,74299,27.4039684983008,27.74339834491,27.1843374210831,27.74339834491,74423.8028928716,0.0,1.0
2024-10-07,27.14,27.43,27.051,27.43,104075,27.0944883440395,27.3840020367356,27.0056375900741,27.3840020367356,104249.818787273,0.0,1.0
2024-10-08,27.5,27.5147,27.225,27.44,155208,27.4538846522139,27.4685600014644,27.1793458056918,27.3939852675182,155468.708857411,0.0,1.0
2024-10-09,27.65,27.65,27.5,27.59,213494,27.6036331139533,27.6036331139533,27.4538846522139,27.5437337292575,213852.614097238,0.0,1.0
2024-10-10,27.43,27.69,27.38,27.69,53703,27.3840020367356,27.6435660370838,27.3340858828224,27.6435660370838,53793.2069981544,0.0,1.0
2024-10-11,27.75,27.7699,27.465,27.48,103118,27.7034654217795,27.7233320510369,27.4189433444747,27.4339181906487,103291.211277502,0.0,1.0
2024-10-14,28.06,28.09,27.8235,27.88,180307,28.0129455760408,28.0428952683887,27.7768421680318,27.8332474219536,180609.868614719,0.0,1.0
2024-10-15,27.54,28.25,27.4649,28.18,245921,27.4938175753444,28.2026269609107,27.4188435121669,28.1327443454323,246334.082978477,0.0,1.0
2024-10-16,27.39,27.58,27.35,27.58,56996,27.3440691136051,27.5337504984749,27.3041361904746,27.5337504984749,57091.7383771262,0.0,1.0
2024-10-17,27.28,27.85,27.26,27.85,80406,27.2342535749962,27.8032977296057,27.214287113431,27.8032977296057,80541.0610560604,0.0,1.0
2024-10-18,27.36,27.49,27.266,27.49,81602,27.3141194212572,27.4439014214313,27.2202770519005,27.4439014214313,81739.0700233395,0.0,1.0
2024-10-21,27.21,28.1,27.089,28.0,185353,27.1643709595178,28.0528784991713,27.0435738670481,27.9530461913451,185664.34457533,0.0,1.0
2024-10-22,26.92,27.2,26.85,27.2,130693,26.8748572668218,27.1543877287352,26.8049746513434,27.1543877287352,130912.530067404,0.0,1.0
2024-10-23,26.75,27.0,26.57,26.91,122072,26.7051423435172,26.9547231130828,26.52544418943,26.8648740360391,122277.049041557,0.0,1.0
2024-10-24,26.75,26.84,26.7072,26.75,94410,26.7051423435172,26.7949914205608,26.6624141157675,26.7051423435172,94568.5841144026,0.0,1.0
2024-10-25,26.94,27.17,26.9101,27.0,87196,26.894823728387,27.1244380363873,26.864973868347,26.9547231130828,87342.4664806637,0.0,1.0
2024-10-28,26.89,27.055,26.86,27.05,94460,26.8449075744739,27.0096308823872,26.814957882126,27.0046392669959,94618.6681013291,0.0,1.0
2024-10-29,27.02,27.07,26.7,26.8,89734,26.974689574648,27.0246057285611,26.6552261896041,26.7550584974303,89884.729657047,0.0,1.0
2024-10-30,26.91,27.1787,26.88,27.06,55858,26.8648740360391,27.1331234471682,26.8349243436913,27.0146224977785,55951.8268346818,0.0,1.0
2024-10-31,26.38,26.9,26.37,26.9,79658,26.3357628045601,26.8548908052565,26.3257795737775,26.8548908052565,79791.8046116417,0.0,1.0
2024-11-01,26.48,26.6299,26.4468,26.57,95838,26.4355951123863,26.5852437418179,26.402450786188,26.52544418943,95998.9827810204,0.0,1.0
2024-11-04,26.51,26.64,26.435,26.48,92274,26.4655448047342,26.5953268049083,26.3906705738645,26.4355951123863,92428.9961929075,0.0,1.0
2024-11-05,26.91,26.91,26.56,26.76,114450,26.8648740360391,26.8648740360391,26.5154609586473,26.7151255742998,114642.246074498,0.0,1.0
2024-11-06,27.12,27.35,26.81,27.35,145446,27.0745218824742,27.3041361904746,26.7650417282129,27.3041361904746,145690.311249904,0.0,1.0
2024-11-07,27.45,27.45,27.16,27.16,167464,27.4039684983008,27.4039684983008,27.1144548056047,27.1144548056047,167745.295732807,0.0,1.0
2024-11-08,27.56,27.63,27.38,27.46,68149,27.5137840369097,27.583666652388,27.3340858828224,27.4139517290834,68263.4725009259,0.0,1.0
2024-11-11,27.31,27.72,27.31,27.72,193468,27.2642032673441,27.6735157294316,27.2642032673441,27.6735157294316,193792.975653482,0.0,1.0
2024-11-12,27.19,27.3831,27.03,27.29,239286,27.1444044979526,27.337180684365,26.9846728054306,27.2442368057788,239687.937913346,0.0,1.0
2024-11-13,27.02,27.21,26.81,27.14,79512,26.974689574648,27.1643709595178,26.7650417282129,27.0944883440395,79645.5593698166,0.0,1.0
2024-11-14,26.69,27.088,26.69,27.04,73555,26.6452429588214,27.0425755439698,26.6452429588214,26.9946560362132,73678.553167407,0.0,1.0
2024-11-15,26.3,26.53,26.29,26.51,105845,26.2558969582991,26.4855112662995,26.2459137275165,26.4655448047342,106022.791924467,0.0,1.0
2024-11-18,26.43,26.4537,26.27,26.39,89400,26.3856789584732,26.409339215428,26.2259472659513,26.3457460353427,89550.1686243788,0.0,1.0
2024-11-19,26.4,26.47,26.22,26.42,72956,26.3557292661254,26.4256118816037,26.1760311120381,26.3756957276906,73078.5470040287,0.0,1.0
2024-11-20,26.41,26.43,26.21,26.35,69727,26.365712496908,26.3856789584732,26.1660478812555,26.3058131122122,69844.1231283227,0.0,1.0
2024-11-21,26.66,26.69,26.33,26.54,38745,26.6152932664736,26.6452429588214,26.285846650647,26.4954944970821,38810.0814692567,0.0,1.0
2024-11-22,26.77,26.77,26.64,26.74,71373,26.7251088050824,26.7251088050824,26.5953268049083,26.6951591127345,71492.8879779395,0.0,1.0
2024-11-25,27.04,27.04,26.8813,26.92,96584,26.9946560362132,26.9946560362132,26.836222163693,26.8748572668218,96746.2358659621,0.0,1.0
2024-11-26,27.17,27.17,26.99,27.05,81196,27.1244380363873,27.1244380363873,26.9447398823001,27.0046392669959,81332.3880494974,0.0,1.0
2024-11-27,27.04,27.25,27.02,27.23,110227,26.9946560362132,27.2043038826483,26.974689574648,27.1843374210831,110412.152538696,0.0,1.0
2024-11-29,27.13,27.269,26.95,26.95,134800,27.0845051132569,27.2232720211353,26.9048069591696,26.9048069591696,135026.428753537,0.0,1.0
2024-12-02,27.29,27.3196,27.0909,27.18,87463,27.2442368057788,27.2737871688954,27.0454706808968,27.13442126717,87609.9149708506,0.0,1.0
2024-12-03,27.29,27.317,27.135,27.29,94051,27.2442368057788,27.2711915288919,27.0894967286482,27.2442368057788,94208.9810882713,0.0,1.0
2024-12-04,27.34,27.36,27.27,27.36,72734,27.2941529596919,27.3141194212572,27.2242703442136,27.3141194212572,72856.1741020758,0.0,1.0
2024-12-05,27.08,27.29,27.08,27.26,71856,27.0345889593437,27.2442368057788,27.0345889593437,27.214287113431,71976.6992916484,0.0,1.0
2024-12-06,27.17,27.26,27.1201,27.16,108921,27.1244380363873,27.214287113431,27.0746217147821,27.1144548056047,109103.958800179,0.0,1.0
2024-12-09,27.07,27.18,27.0223,27.14,102265,27.0246057285611,27.13442126717,26.976985717728,27.0944883440395,102436.778460538,0.0,1.0
2024-12-10,26.94,27.13,26.88,27.13,432007,26.894823728387,27.0845051132569,26.8349243436913,27.0845051132569,432732.658802148,0.0,1.0
2024-12-11,27.05,27.11,26.9601,26.98,46541,27.0046392669959,27.0645386516916,26.9148900222601,26.9347566515175,46619.1767108189,0.0,1.0
2024-12-12,26.88,27.07,26.85,27.07,51361,26.8349243436913,27.0246057285611,26.8049746513434,27.0246057285611,51447.2730505225,0.0,1.0
2024-12-13,26.89,27.0,26.81,27.0,39747,26.8449075744739,26.9547231130828,26.7650417282129,26.9547231130828,39813.7645672615,0.0,1.0
2024-12-16,27.05,27.1453,26.9296,26.99,59310,27.0046392669959,27.0997794563543,26.8844411683731,26.9447398823001,59409.6252920794,0.0,1.0
2024-12-17,26.89,27.05,26.81,26.98,33026,26.8449075744739,27.0046392669959,26.7650417282129,26.9347566515175,33081.4750446167,0.0,1.0
2024-12-18,26.15,26.95,26.12,26.9,101161,26.1061484965598,26.9048069591696,26.0761988042119,26.8548908052565,101330.924029203,0.0,1.0
2024-12-19,26.02,26.24,25.9541,26.12,105792,25.9763664963857,26.1959975736034,25.9105770055282,26.0761988042119,105969.702898325,0.0,1.0
2024-12-20,26.22,26.41,25.81,25.81,58228,26.1760311120381,26.365712496908,25.7667186499506,25.7667186499506,58325.8078149925,0.0,1.0
2024-12-23,26.44,26.44,26.1496,26.3,47454,26.3956621892559,26.3956621892559,26.1057491673285,26.2558969582991,47533.7103120946,0.0,1.0
2024-12-24,26.57,26.57,26.34,26.45,52616,26.5456003323801,26.5456003323801,26.3158115451596,26.425710530352,52664.362549553,0.02019,1.0
2024-12-26,26.58,26.619,26.16,26.46,41784,26.5555911492157,26.5945553348749,26.1359768421175,26.4357013471877,41822.4062028761,0.0,1.0
2024-12-27,26.33,26.44,26.18,26.44,72602,26.3058207283239,26.4157197135163,26.1559584757889,26.4157197135163,72668.7328915664,0.0,1.0
2024-12-30,26.05,26.45,25.86,26.01,137771,26.0260778569251,26.425710530352,25.8362523370474,25.9861145895824,137897.633663039,0.0,1.0
2024-12-31,25.93,26.13,25.8628,26.0,78271,25.9061880548971,26.1060043916105,25.8390497657614,25.9761237727468,78342.9436125145,0.0,1.0
2025-01-02,25.87,26.171,25.81,26.03,89180,25.846243153883,26.1469667406368,25.786298252869,26.0060962232538,89261.9707345513,0.0,1.0
2025-01-03,26.07,26.1182,25.9,26.01,55650,26.0460594905965,26.0942152277444,25.8762156043901,25.9861145895824,55701.1512825495,0.0,1.0
2025-01-06,26.12,26.25,26.0401,26.2,137427,26.0960135747748,26.2258941936386,26.0161869482578,26.1759401094602,137553.317471823,0.0,1.0
2025-01-07,26.02,26.3031,25.94,26.18,48496,25.9961054064181,26.278945431036,25.9161788717327,26.1559584757889,48540.5756082394,0.0,1.0
2025-01-08,26.22,26.22,25.89,25.95,48373,26.1959217431316,26.1959217431316,25.8662247875544,25.9261696885684,48417.4625514962,0.0,1.0
2025-01-10,25.9,26.1,25.85,26.04,80491,25.8762156043901,26.0760319411035,25.8262615202117,26.0160870400895,80564.9841488533,0.0,1.0
2025-01-13,26.03,26.03,25.61,25.61,88350,26.0060962232538,26.0060962232538,25.5864819161556,25.5864819161556,88431.2078313253,0.0,1.0
2025-01-14,26.28,26.2954,26.06,26.16,42537,26.2558666441456,26.2712525020725,26.0360686737608,26.1359768421175,42576.0983307423,0.0,1.0
2025-01-15,26.63,26.69,26.48,26.67,40433,26.6055452333941,26.6654901344081,26.455682980859,26.6455085007368,40470.1644170229,0.0,1.0
2025-01-16,26.82,26.9,26.63,26.63,98769,26.7953707532719,26.8752972879572,26.6055452333941,26.6055452333941,98859.7845647103,0.0,1.0
2025-01-17,26.94,27.11,26.8937,27.11,86590,26.9152605552999,27.0851044415063,26.8690030733508,27.0851044415063,86669.5901088225,0.0,1.0
2025-01-21,27.46,27.51,27.16,27.16,134843,27.4347830307549,27.4847371149332,27.1350585256847,27.1350585256847,134966.942361057,0.0,1.0
2025-01-22,27.63,27.7,27.5852,27.67,33163,27.6046269169613,27.674562634811,27.5598680575375,27.644590184304,33193.4821200933,0.0,1.0
2025-01-23,27.66,27.67,27.38,27.67,53958,27.6345993674683,27.644590184304,27.3548564960695,27.644590184304,54007.5960629615,0.0,1.0
2025-01-24,27.57,27.74,27.52,27.74,56856,27.5446820159473,27.7145259021537,27.4947279317689,27.7145259021537,56908.2597901282,0.0,1.0
2025-01-27,27.25,27.25,27.02,27.02,76436,27.2249758772058,27.2249758772058,26.9951870899853,26.9951870899853,76506.2569529731,0.0,1.0
2025-01-28,27.03,27.28,26.9532,27.28,71894,27.005177906821,27.2549483277128,26.928448433523,27.2549483277128,71960.082125923,0.0,1.0
2025-01-29,26.86,26.9599,26.79,26.94,145441,26.8353340206146,26.9351422808029,26.7653983027648,26.9152605552999,145574.683624174,0.0,1.0
2025-01-30,27.42,27.43,26.93,26.94,63500,27.3948197634122,27.4048105802478,26.9052697384643,26.9152605552999,63558.3666925767,0.0,1.0
2025-01-31,27.09,27.45,27.075,27.45,67936,27.065122807835,27.4247922139192,27.0501365825815,27.4247922139192,67998.4440886125,0.0,1.0
2025-02-03,26.81,26.91,26.5243,26.59,78642,26.7853799364362,26.8852881047929,26.499942299441,26.5655819660514,78714.2846210649,0.0,1.0
2025-02-04,26.78,26.85,26.64,26.75,43392,26.7554074859292,26.8253432037789,26.6155360502298,26.7254350354222,43431.8842129809,0.0,1.0
2025-02-05,26.9,26.9099,26.62,26.82,85064,26.8752972879572,26.8851881966246,26.5955544165584,26.7953707532719,85142.1874698797,0.0,1.0
2025-02-06,27.15,27.1514,26.95,27.1,57816,27.125067708849,27.126466423206,26.9252513721356,27.0751136246707,57869.1421842208,0.0,1.0
2025-02-07,27.05,27.275,26.99,27.13,357190,27.0251595404923,27.2499529192949,26.9652146394783,27.1050860751777,357518.314943646,0.0,1.0
2025-02-10,27.22,27.275,27.09,27.13,39868,27.1950034266987,27.2499529192949,27.065122807835,27.1050860751777,39904.6450913331,0.0,1.0
2025-02-11,27.1,27.21,26.9749,27.21,50197,27.0751136246707,27.1850126098631,26.9501285060564,27.1850126098631,50243.139100272,0.0,1.0
2025-02-12,26.77,26.8648,26.69,26.78,273028,26.7454166690935,26.8401296126957,26.6654901344081,26.7554074859292,273278.956556549,0.0,1.0
2025-02-13,26.79,26.8434,26.7,26.8,39755,26.7653983027648,26.8187492646673,26.6754809512438,26.7753891196005,39791.5412261952,0.0,1.0
2025-02-14,26.71,26.86,26.65,26.86,51690,26.6854717680795,26.8353340206146,26.6255268670654,26.8353340206146,51737.511406918,0.0,1.0
2025-02-18,26.76,26.8,26.64,26.69,76076,26.7354258522578,26.7753891196005,26.6155360502298,26.6654901344081,76145.9260551886,0.0,1.0
2025-02-19,26.91,26.91,26.72,26.74,42972,26.8852881047929,26.8852881047929,26.6954625849151,26.7154442185865,43011.4981655655,0.0,1.0
2025-02-20,26.79,26.79,26.5754,26.78,41799,26.7653983027648,26.7653983027648,26.5509953734713,26.7554074859292,41837.4199902838,0.0,1.0
2025-02-21,26.49,26.76,26.4233,26.76,50747,26.4656737976947,26.7354258522578,26.3990350494008,26.7354258522578,50793.6446385542,0.0,1.0
2025-02-24,26.4,26.55,26.31,26.55,38012,26.3757564461736,26.5256186987087,26.2858390946526,26.5256186987087,38046.939129421,0.0,1.0
2025-02-25,26.57,26.59,26.285,26.35,441295,26.5456003323801,26.5655819660514,26.2608620525634,26.3258023619953,441700.620938593,0.0,1.0
2025-02-26,26.64,26.88,26.57,26.71,207413,26.6155360502298,26.8553156542859,26.5456003323801,26.6854717680795,207603.645839487,0.0,1.0
2025-02-27,26.38,26.79,26.34,26.74,168853,26.3557748125023,26.7653983027648,26.3158115451596,26.7154442185865,169008.203010105,0.0,1.0
2025-02-28,26.44,26.44,26.03,26.15,262338,26.4157197135163,26.4157197135163,26.0060962232538,26.1259860252819,262579.130730665,0.0,1.0
2025-03-03,26.0,26.6,25.8886,26.46,312129,25.9761237727468,26.5755727828871,25.8648260731974,26.4357013471877,312415.896651768,0.0,1.0
2025-03-04,25.79,26.18,25.56,25.82,447050,25.7663166191977,26.1559584757889,25.5365278319772,25.7962890697047,447460.910707345,0.0,1.0
2025-03-05,26.09,26.17,25.72,25.86,184215,26.0660411242678,26.1459676589532,25.696380901348,25.8362523370474,184384.323153906,0.0,1.0
2025-03-06,25.81,26.0899,25.62,25.77,103966,25.786298252869,26.0659412160995,25.5964727329912,25.7463349855263,104061.561441897,0.0,1.0
2025-03-07,26.08,26.125,25.535,25.74,117136,26.0560503074321,26.1010089831927,25.511550789888,25.7163625350193,117243.666785853,0.0,1.0
2025-03-10,25.54,25.921,25.36,25.71,124529,25.5165461983059,25.897196319745,25.3367114952638,25.6863900845123,124643.462139526,0.0,1.0
2025-03-11,25.2,25.4616,25.05,25.44,82242,25.176858425893,25.4382181943142,25.026996173358,25.4166380299492,82317.5935989119,0.0,1.0
2025-03-12,25.28,25.44,25.05,25.37,129959,25.2567849605784,25.4166380299492,25.026996173358,25.3467023120994,130078.453181112,0.0,1.0
2025-03-13,25.0,25.26,24.875,25.26,172935,24.9770420891796,25.2368033269071,24.8521568787337,25.2368033269071,173093.955023319,0.0,1.0
2025-03-14,25.48,25.483,25.23,25.23,51068,25.4566012972918,25.4595985423425,25.2068308764,25.2068308764,51114.939689079,0.0,1.0
2025-03-17,25.74,25.8301,25.46,25.46,30727,25.7163625350193,25.8063797947087,25.4366196636205,25.4366196636205,30755.2430450836,0.0,1.0
2025-03-18,25.43,25.72,25.38,25.72,49192,25.4066472131135,25.696380901348,25.3566931289351,25.696380901348,49237.2153439564,0.0,1.0
2025-03-19,25.73,25.88,25.47,25.47,25606,25.73,25.88,25.47,25.47,25606,0.02365,1.0
2025-03-20,25.47,25.7865,25.44,25.44,52975,25.47,25.7865,25.44,25.44,52975,0.0,1.0
2025-03-21,25.39,25.435,25.22,25.33,34933,25.39,25.435,25.22,25.33,34933,0.0,1.0
2025-03-24,25.92,25.94,25.61,25.61,79960,25.92,25.94,25.61,25.61,79960,0.0,1.0
2025-03-25,25.96,25.9864,25.84,25.89,31631,25.96,25.9864,25.84,25.89,31631,0.0,1.0
2025-03-26,25.6,26.03,25.55,26.03,82336,25.6,26.03,25.55,26.03,82336,0.0,1.0
2025-03-27,25.5,25.69,25.425,25.52,61086,25.5,25.69,25.425,25.52,61086,0.0,1.0
2025-03-28,24.94,25.44,24.94,25.44,107006,24.94,25.44,24.94,25.44,107006,0.0,1.0
2025-03-31,25.11,25.2247,24.62,24.67,118095,25.11,25.2247,24.62,24.67,118095,0.0,1.0
2025-04-01,25.27,25.32,24.92,24.95,185914,25.27,25.32,24.92,24.95,185914,0.0,1.0
2025-04-02,25.57,25.64,25.01,25.01,73455,25.57,25.64,25.01,25.01,73455,0.0,1.0
2025-04-03,24.0,25.0,23.93,25.0,121395,24.0,25.0,23.93,25.0,121395,0.0,1.0
2025-04-04,22.82,23.69,22.69,23.69,408404,22.82,23.69,22.69,23.69,408404,0.0,1.0
2025-04-07,22.92,23.575,21.55,21.72,179730,22.92,23.575,21.55,21.72,179730,0.0,1.0
2025-04-08,22.5,23.82,22.15,23.74,114026,22.5,23.82,22.15,23.74,114026,0.0,1.0
2025-04-09,24.68,24.745,22.2,22.2,219625,24.68,24.745,22.2,22.2,219625,0.0,1.0
2025-04-10,23.83,24.28,23.4175,24.28,49774,23.83,24.28,23.4175,24.28,49774,0.0,1.0
2025-04-11,24.28,24.28,23.64,23.83,47496,24.28,24.28,23.64,23.83,47496,0.0,1.0
2025-04-14,24.51,24.71,24.315,24.67,68657,24.51,24.71,24.315,24.67,68657,0.0,1.0
2025-04-15,24.26,24.55,24.245,24.43,46084,24.26,24.55,24.245,24.43,46084,0.0,1.0
2025-04-16,23.68,24.075,23.49,23.97,146877,23.68,24.075,23.49,23.97,146877,0.0,1.0
2025-04-17,23.82,23.94,23.67,23.87,25919,23.82,23.94,23.67,23.87,25919,0.0,1.0
2025-04-21,23.14,23.45,22.9401,23.45,22832,23.14,23.45,22.9401,23.45,22832,0.0,1.0
2025-04-22,23.84,23.9032,23.32,23.32,26553,23.84,23.9032,23.32,23.32,26553,0.0,1.0
2025-04-23,24.16,24.6958,24.12,24.48,23923,24.16,24.6958,24.12,24.48,23923,0.0,1.0
2025-04-24,24.78,24.79,24.12,24.12,27795,24.78,24.79,24.12,24.12,27795,0.0,1.0
2025-04-25,24.92,24.9499,24.7199,24.77,21194,24.92,24.9499,24.7199,24.77,21194,0.0,1.0
2025-04-28,24.92,24.97,24.65,24.84,22010,24.92,24.97,24.65,24.84,22010,0.0,1.0
2025-04-29,25.12,25.15,24.7,24.7,56411,25.12,25.15,24.7,24.7,56411,0.0,1.0
2025-04-30,25.32,25.32,24.6675,24.74,65308,25.32,25.32,24.6675,24.74,65308,0.0,1.0
2025-05-01,25.4,25.71,25.4,25.47,84452,25.4,25.71,25.4,25.47,84452,0.0,1.0
2025-05-02,25.93,25.96,25.68,25.68,76741,25.93,25.96,25.68,25.68,76741,0.0,1.0
2025-05-05,25.83,25.97,25.7121,25.8,73385,25.83,25.97,25.7121,25.8,73385,0.0,1.0
2025-05-06,25.52,25.7192,25.5,25.57,70418,25.52,25.7192,25.5,25.57,70418,0.0,1.0
2025-05-07,25.63,25.72,25.4001,25.58,54320,25.63,25.72,25.4001,25.58,54320,0.0,1.0
2025-05-08,25.88,26.095,25.75,25.82,43853,25.88,26.095,25.75,25.82,43853,0.0,1.0
2025-05-09,25.71,25.93,25.66,25.93,29817,25.71,25.93,25.66,25.93,29817,0.0,1.0
2025-05-12,26.75,26.75,26.5,26.56,107209,26.75,26.75,26.5,26.56,107209,0.0,1.0
2025-05-13,26.74,26.89,26.6864,26.72,74064,26.74,26.89,26.6864,26.72,74064,0.0,1.0
2025-05-14,26.6995,26.86,26.65,26.86,71628,26.6995,26.86,26.65,26.86,71628,0.0,1.0
2025-05-15,26.68,26.72,26.4302,26.51,60395,26.68,26.72,26.4302,26.51,60395,0.0,1.0
2025-05-16,26.96,26.97,26.6699,26.77,164671,26.96,26.97,26.6699,26.77,164671,0.0,1.0
2025-05-19,27.045,27.0925,26.77,26.78,28545,27.045,27.0925,26.77,26.78,28545,0.0,1.0
2025-05-20,26.87,26.97,26.79,26.87,22183,26.87,26.97,26.79,26.87,22183,0.0,1.0
2025-05-21,26.15,26.61,26.15,26.56,28598,26.15,26.61,26.15,26.56,28598,0.0,1.0
2025-05-22,26.09,26.275,26.085,26.09,12298,26.09,26.275,26.085,26.09,12298,0.0,1.0
2025-05-23,25.84,25.98,25.75,25.75,64441,25.84,25.98,25.75,25.75,64441,0.0,1.0
2025-05-27,26.29,26.29,26.1,26.29,59645,26.29,26.29,26.1,26.29,59645,0.0,1.0
2025-05-28,26.2028,26.3414,26.2001,26.29,69830,26.2028,26.3414,26.2001,26.29,69830,0.0,1.0
2025-05-29,26.24,26.38,26.12,26.38,125202,26.24,26.38,26.12,26.38,125202,0.0,1.0
2025-05-30,26.3,26.38,26.0792,26.1,52936,26.3,26.38,26.0792,26.1,52936,0.0,1.0
2025-06-02,26.42,26.47,26.12,26.15,81349,26.42,26.47,26.12,26.15,81349,0.0,1.0
2025-06-03,26.63,26.8599,26.3182,26.41,86210,26.63,26.8599,26.3182,26.41,86210,0.0,1.0
2025-06-04,26.55,26.68,26.54,26.62,36201,26.55,26.68,26.54,26.62,36201,0.0,1.0
2025-06-05,26.3751,26.62,26.3472,26.62,15885,26.3751,26.62,26.3472,26.62,15885,0.0,1.0
2025-06-06,26.57,26.64,26.49,26.58,37203,26.57,26.64,26.49,26.58,37203,0.0,1.0
2025-06-09,26.3,26.67,26.27,26.67,38883,26.3,26.67,26.27,26.67,38883,0.0,1.0
2025-06-10,26.28,26.48,26.1854,26.34,28286,26.28,26.48,26.1854,26.34,28286,0.0,1.0
2025-06-11,26.19,26.35,26.1101,26.3,22083,26.19,26.35,26.1101,26.3,22083,0.0,1.0
2025-06-12,26.35,26.35,26.18,26.22,41383,26.35,26.35,26.18,26.22,41383,0.0,1.0
2025-06-13,25.88,26.2,25.82,26.11,13820,25.88,26.2,25.82,26.11,13820,0.0,1.0
2025-06-16,26.0,26.015,25.9301,25.9702,14962,26.0,26.015,25.9301,25.9702,14962,0.0,1.0
2025-06-17,25.77,25.98,25.74,25.98,35630,25.77,25.98,25.74,25.98,35630,0.0,1.0
2025-06-18,25.66,25.8522,25.63,25.75,21694,25.66,25.8522,25.63,25.75,21694,0.0,1.0
2025-06-20,25.78,25.8675,25.66,25.81,30432,25.78,25.8675,25.66,25.81,30432,0.0,1.0
2025-06-23,26.17,26.18,25.7393,25.76,71284,26.17,26.18,25.7393,25.76,71284,0.0,1.0
2025-06-24,26.4,26.41,26.18,26.36,25448,26.4,26.41,26.18,26.36,25448,0.0,1.0
2025-06-25,26.16,26.295,26.15,26.29,14718,26.16,26.295,26.15,26.29,14718,0.0,1.0
2025-06-26,26.18,26.24,26.1,26.21,143849,26.18,26.24,26.1,26.21,143849,0.0,1.0
2025-06-27,26.36,26.53,25.82,25.82,98536,26.36,26.53,25.82,25.82,98536,0.0,1.0
2025-06-30,26.6,26.625,26.3401,26.41,47660,26.6,26.625,26.3401,26.41,47660,0.0,1.0
2025-07-01,26.72,26.7949,26.51,26.51,43772,26.72,26.7949,26.51,26.51,43772,0.0,1.0
2025-07-02,26.44,26.65,26.31,26.65,65063,26.44,26.65,26.31,26.65,65063,0.0,1.0
2025-07-03,26.67,26.7,26.45,26.45,107367,26.67,26.7,26.45,26.45,107367,0.0,1.0
2025-07-07,26.63,26.7,26.502,26.65,36829,26.63,26.7,26.502,26.65,36829,0.0,1.0
2025-07-08,26.48,26.6181,26.47,26.59,31160,26.48,26.6181,26.47,26.59,31160,0.0,1.0
2025-07-09,26.56,26.58,26.41,26.55,64326,26.56,26.58,26.41,26.55,64326,0.0,1.0
2025-07-10,26.52,26.66,26.51,26.51,76865,26.52,26.66,26.51,26.51,76865,0.0,1.0
2025-07-11,26.22,26.47,26.22,26.47,86646,26.22,26.47,26.22,26.47,86646,0.0,1.0
2025-07-14,26.28,26.28,26.06,26.25,264758,26.28,26.28,26.06,26.25,264758,0.0,1.0
2025-07-15,25.79,26.25,25.79,26.25,76985,25.79,26.25,25.79,26.25,76985,0.0,1.0
2025-07-16,25.92,25.92,25.6923,25.89,72493,25.92,25.92,25.6923,25.89,72493,0.0,1.0
2025-07-17,26.16,26.18,25.96,25.96,186692,26.16,26.18,25.96,25.96,186692,0.0,1.0
2025-07-18,26.09,26.16,26.01,26.15,41117,26.09,26.16,26.01,26.15,41117,0.0,1.0
2025-07-21,25.9902,26.19,25.975,26.14,59702,25.9902,26.19,25.975,26.14,59702,0.0,1.0
2025-07-22,26.1402,26.2565,25.91,25.91,33390,26.1402,26.2565,25.91,25.91,33390,0.0,1.0
2025-07-23,26.2624,26.28,26.1,26.16,124137,26.2624,26.28,26.1,26.16,124137,0.0,1.0
2025-07-24,26.3231,26.4,26.2432,26.28,34887,26.3231,26.4,26.2432,26.28,34887,0.0,1.0
2025-07-25,26.4857,26.5,26.4077,26.41,56016,26.4857,26.5,26.4077,26.41,56016,0.0,1.0
2025-07-28,26.3267,26.57,26.32,26.57,36804,26.3267,26.57,26.32,26.57,36804,0.0,1.0
2025-07-29,26.2153,26.3389,26.16,26.25,33046,26.2153,26.3389,26.16,26.25,33046,0.0,1.0
2025-07-30,26.0393,26.2973,25.945,26.19,76080,26.0393,26.2973,25.945,26.19,76080,0.0,1.0
2025-07-31,25.9002,26.2552,25.89,25.94,79475,25.9002,26.2552,25.89,25.94,79475,0.0,1.0
2025-08-01,25.65,25.785,25.5,25.74,63539,25.65,25.785,25.5,25.74,63539,0.0,1.0
2025-08-04,25.95,25.95,25.66,25.66,47447,25.95,25.95,25.66,25.66,47447,0.0,1.0
2025-08-05,25.855,25.95,25.84,25.85,179319,25.855,25.95,25.84,25.85,179319,0.0,1.0
2025-08-06,26.04,26.12,25.849,25.86,196663,26.04,26.12,25.849,25.86,196663,0.0,1.0
2025-08-07,25.88,26.11,25.74,26.11,43436,25.88,26.11,25.74,26.11,43436,0.0,1.0
2025-08-08,26.0508,26.08,25.85,25.85,53373,26.0508,26.08,25.85,25.85,53373,0.0,1.0
2025-08-11,26.0192,26.1,25.985,26.0,84555,26.0192,26.1,25.985,26.0,84555,0.0,1.0
2025-08-12,25.9247,25.955,25.82,25.95,80360,25.9247,25.955,25.82,25.95,80360,0.0,1.0
2025-08-13,26.1007,26.1007,25.84,25.84,91887,26.1007,26.1007,25.84,25.84,91887,0.0,1.0
2025-08-14,26.0547,26.1,25.99,25.99,52774,26.0547,26.1,25.99,25.99,52774,0.0,1.0
2025-08-15,26.0213,26.175,26.0,26.11,62224,26.0213,26.175,26.0,26.11,62224,0.0,1.0
2025-08-18,25.9727,26.04,25.93,25.93,30105,25.9727,26.04,25.93,25.93,30105,0.0,1.0
2025-08-19,26.1566,26.26,25.93,25.93,41092,26.1566,26.26,25.93,25.93,41092,0.0,1.0
2025-08-20,26.3414,26.37,26.22,26.22,11411,26.3414,26.37,26.22,26.22,11411,0.0,1.0
2025-08-21,26.17,26.26,26.16,26.24,67502,26.17,26.26,26.16,26.24,67502,0.0,1.0
2025-08-22,26.3324,26.5,26.24,26.24,628113,26.3324,26.5,26.24,26.24,628113,0.0,1.0
2025-08-25,26.03,26.27,26.01,26.27,292512,26.03,26.27,26.01,26.27,292512,0.0,1.0
2025-08-26,26.08,26.08,25.96,26.01,326522,26.08,26.08,25.96,26.01,326522,0.0,1.0
2025-08-27,26.07,26.1,25.98,25.98,571198,26.07,26.1,25.98,25.98,571198,0.0,1.0
2025-08-28,26.1,26.11,25.94,25.94,442069,26.1,26.11,25.94,25.94,442069,0.0,1.0
2025-08-29,26.13,26.17,25.8,25.8,285225,26.13,26.17,25.8,25.8,285225,0.0,1.0
2025-09-02,25.87,25.99,25.62,25.62,225204,25.87,25.99,25.62,25.62,225204,0.0,1.0
2025-09-03,25.93,25.95,25.745,25.79,123624,25.93,25.95,25.745,25.79,123624,0.0,1.0
2025-09-04,26.09,26.1,25.9,25.9,620772,26.09,26.1,25.9,25.9,620772,0.0,1.0
2025-09-05,26.07,26.2316,25.91,26.09,94942,26.07,26.2316,25.91,26.09,94942,0.0,1.0
2025-09-08,26.24,26.255,26.01,26.01,116371,26.24,26.255,26.01,26.01,116371,0.0,1.0
2025-09-09,26.32,26.33,26.185,26.26,74335,26.32,26.33,26.185,26.26,74335,0.0,1.0
2025-09-10,26.52,26.73,26.45,26.45,79939,26.52,26.73,26.45,26.45,79939,0.0,1.0
2025-09-11,26.9,26.94,26.52,26.52,66372,26.9,26.94,26.52,26.52,66372,0.0,1.0
2025-09-12,26.55,26.88,26.5,26.5,40828,26.55,26.88,26.5,26.5,40828,0.0,1.0
2025-09-15,26.49,26.685,26.48,26.51,48409,26.49,26.685,26.48,26.51,48409,0.0,1.0
2025-09-16,26.44,26.5975,26.405,26.46,58985,26.44,26.5975,26.405,26.46,58985,0.0,1.0
2025-09-17,26.57,26.63,26.33,26.33,33652,26.57,26.63,26.33,26.33,33652,0.0,1.0
2025-09-18,26.53,26.79,26.53,26.58,38403,26.53,26.79,26.53,26.58,38403,0.0,1.0
2025-09-19,26.62,26.68,26.49,26.68,49947,26.62,26.68,26.49,26.68,49947,0.0,1.0
2025-09-22,26.8,26.84,26.44,26.44,23822,26.8,26.84,26.44,26.44,23822,0.0,1.0
2025-09-23,26.68,26.8,26.605,26.71,41029,26.68,26.8,26.605,26.71,41029,0.0,1.0
2025-09-24,26.6481,26.725,26.61,26.7,24560,26.6481,26.725,26.61,26.7,24560,0.0,1.0
2025-09-25,26.42,26.57,26.36,26.43,132776,26.42,26.57,26.36,26.43,132776,0.0,1.0
2025-09-26,26.54,26.58,26.5,26.54,52795,26.54,26.58,26.5,26.54,52795,0.0,1.0
2025-09-29,26.52,26.6065,26.52,26.55,63660,26.52,26.6065,26.52,26.55,63660,0.0,1.0
2025-09-30,26.59,26.6,26.43,26.54,49387,26.59,26.6,26.43,26.54,49387,0.0,1.0
2025-10-01,26.35,26.56,26.1965,26.56,225754,26.35,26.56,26.1965,26.56,225754,0.0,1.0
2025-10-02,26.3,26.35,26.24,26.35,84441,26.3,26.35,26.24,26.35,84441,0.0,1.0
2025-10-03,26.32,26.44,26.25,26.25,37839,26.32,26.44,26.25,26.25,37839,0.0,1.0
2025-10-06,26.25,26.33,26.19,26.3,76094,26.25,26.33,26.19,26.3,76094,0.0,1.0
2025-10-07,26.27,26.3105,26.2,26.26,54928,26.27,26.3105,26.2,26.26,54928,0.0,1.0
2025-10-08,26.3734,26.39,26.2685,26.36,12513,26.3734,26.39,26.2685,26.36,12513,0.0,1.0
2025-10-09,26.1416,26.35,26.09,26.23,41340,26.1416,26.35,26.09,26.23,41340,0.0,1.0
2025-10-10,25.8419,26.17,25.82,26.15,90359,25.8419,26.17,25.82,26.15,90359,0.0,1.0
2025-10-13,25.8478,25.95,25.77,25.87,16898,25.8478,25.95,25.77,25.87,16898,0.0,1.0
2025-10-14,26.055,26.12,25.59,25.59,16549,26.055,26.12,25.59,25.59,16549,0.0,1.0
2025-10-15,25.881,26.18,25.72,26.18,27609,25.881,26.18,25.72,26.18,27609,0.0,1.0
2025-10-16,25.2834,25.87,25.19,25.87,28343,25.2834,25.87,25.19,25.87,28343,0.0,1.0
2025-10-17,25.6281,25.65,25.32,25.32,24221,25.6281,25.65,25.32,25.32,24221,0.0,1.0
2025-10-20,25.7775,25.78,25.66,25.67,34285,25.7775,25.78,25.66,25.67,34285,0.0,1.0
2025-10-21,25.8379,25.8772,25.66,25.69,19259,25.8379,25.8772,25.66,25.69,19259,0.0,1.0
2025-10-22,25.7313,25.97,25.72,25.77,54267,25.7313,25.97,25.72,25.77,54267,0.0,1.0
2025-10-23,25.7748,25.85,25.7,25.77,28374,25.7748,25.85,25.7,25.77,28374,0.0,1.0
2025-10-24,25.7449,25.9,25.72,25.87,40004,25.7449,25.9,25.72,25.87,40004,0.0,1.0
2025-10-27,25.75,25.8,25.7,25.79,227597,25.75,25.8,25.7,25.79,227597,0.0,1.0
2025-10-28,25.4919,25.6445,25.48,25.59,317253,25.4919,25.6445,25.48,25.59,317253,0.0,1.0
2025-10-29,24.7097,25.41,24.61,25.41,854646,24.7097,25.41,24.61,25.41,854646,0.0,1.0
2025-10-30,24.76,24.9712,24.54,24.54,517045,24.76,24.9712,24.54,24.54,517045,0.0,1.0
2025-10-31,24.71,24.7969,24.602,24.7,348207,24.71,24.7969,24.602,24.7,348207,0.0,1.0
2025-11-03,24.64,24.822,24.51,24.73,205361,24.64,24.822,24.51,24.73,205361,0.0,1.0
2025-11-04,24.7072,24.7284,24.43,24.43,95593,24.7072,24.7284,24.43,24.43,95593,0.0,1.0
2025-11-05,24.73,24.83,24.59,24.6,71463,24.73,24.83,24.59,24.6,71463,0.0,1.0
2025-11-06,24.5334,24.73,24.4401,24.73,47759,24.5334,24.73,24.4401,24.73,47759,0.0,1.0
2025-11-07,24.6629,24.665,24.44,24.48,49263,24.6629,24.665,24.44,24.48,49263,0.0,1.0
2025-11-10,24.7841,24.81,24.599,24.66,40163,24.7841,24.81,24.599,24.66,40163,0.0,1.0
2025-11-11,24.8094,24.837,24.73,24.73,20487,24.8094,24.837,24.73,24.73,20487,0.0,1.0
2025-11-12,24.7122,24.85,24.71,24.8,36144,24.7122,24.85,24.71,24.8,36144,0.0,1.0
2025-11-13,24.6471,24.8,24.53,24.53,85587,24.6471,24.8,24.53,24.53,85587,0.0,1.0
2025-11-14,24.5959,24.703,24.53,24.66,88192,24.5959,24.703,24.53,24.66,88192,0.0,1.0
2025-11-17,24.31,24.5805,24.27,24.32,92717,24.31,24.5805,24.27,24.32,92717,0.0,1.0
2025-11-18,24.31,24.409,24.17,24.17,115612,24.31,24.409,24.17,24.17,115612,0.0,1.0
2025-11-19,24.32,24.38,24.1933,24.32,47143,24.32,24.38,24.1933,24.32,47143,0.0,1.0
2025-11-20,24.18,24.5099,24.17,24.5,47628,24.18,24.5099,24.17,24.5,47628,0.0,1.0
2025-11-21,24.49,24.64,24.27,24.27,15076,24.49,24.64,24.27,24.27,15076,0.0,1.0
2025-11-24,24.4292,24.59,24.39,24.59,12600,24.4292,24.59,24.39,24.59,12600,0.0,1.0
2025-11-25,24.8362,24.8655,24.37,24.37,29619,24.8362,24.8655,24.37,24.37,29619,0.0,1.0
2025-11-26,24.8637,24.9538,24.86,24.91,48717,24.8637,24.9538,24.86,24.91,48717,0.0,1.0