date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-01,25.22,25.54,25.12,25.52,14392,25.22,25.54,25.12,25.52,14392,0.0,1.0
2024-02-02,25.3175,25.32,25.3175,25.32,170,25.3175,25.32,25.3175,25.32,170,0.0,1.0
2024-02-05,25.2839,25.2839,25.2839,25.2839,2,25.2839,25.2839,25.2839,25.2839,2,0.0,1.0
2024-02-06,25.305,25.305,25.275,25.275,100,25.305,25.305,25.275,25.275,100,0.0,1.0
2024-02-07,25.4131,25.43,25.4131,25.429,3812,25.4131,25.43,25.4131,25.429,3812,0.0,1.0
2024-02-08,25.4161,25.45,25.41,25.45,7239,25.4161,25.45,25.41,25.45,7239,0.0,1.0
2024-02-09,25.492,25.492,25.492,25.492,7239,25.492,25.492,25.492,25.492,7239,0.0,1.0
2024-02-12,25.4752,25.5799,25.4752,25.5799,1647,25.4752,25.5799,25.4752,25.5799,1647,0.0,1.0
2024-02-13,25.2723,25.35,25.235,25.34,4571,25.2723,25.35,25.235,25.34,4571,0.0,1.0
2024-02-14,25.4159,25.4159,25.4159,25.4159,4571,25.4159,25.4159,25.4159,25.4159,4571,0.0,1.0
2024-02-15,25.4937,25.4937,25.4492,25.47,942,25.4937,25.4937,25.4492,25.47,942,0.0,1.0
2024-02-16,25.4442,25.51,25.4442,25.51,2532,25.4442,25.51,25.4442,25.51,2532,0.0,1.0
2024-02-20,25.3634,25.3634,25.3634,25.3634,0,25.3634,25.3634,25.3634,25.3634,0,0.0,1.0
2024-02-21,25.3905,25.4,25.3299,25.4,902,25.3905,25.4,25.3299,25.4,902,0.0,1.0
2024-02-22,25.6571,25.6571,25.6571,25.6571,178,25.6571,25.6571,25.6571,25.6571,178,0.0,1.0
2024-02-23,25.6774,25.68,25.6774,25.68,778,25.6774,25.68,25.6774,25.68,778,0.0,1.0
2024-02-26,25.6325,25.66,25.6325,25.66,38393,25.6325,25.66,25.6325,25.66,38393,0.0,1.0
2024-02-27,25.65,25.67,25.63,25.63,473,25.65,25.67,25.63,25.63,473,0.0,1.0
2024-02-28,25.6283,25.6283,25.6283,25.6283,473,25.6283,25.6283,25.6283,25.6283,473,0.0,1.0
2024-02-29,25.73,25.73,25.58,25.695,1030,25.73,25.73,25.58,25.695,1030,0.0,1.0
2024-03-01,25.785,25.785,25.785,25.785,1030,25.785,25.785,25.785,25.785,1030,0.0,1.0
2024-03-04,25.7666,25.7666,25.7666,25.7666,0,25.7666,25.7666,25.7666,25.7666,0,0.0,1.0
2024-03-05,25.6341,25.6341,25.61,25.61,100,25.6341,25.6341,25.61,25.61,100,0.0,1.0
2024-03-06,25.6913,25.6913,25.6913,25.6913,100,25.6913,25.6913,25.6913,25.6913,100,0.0,1.0
2024-03-07,25.8118,25.8118,25.77,25.77,2000,25.8118,25.8118,25.77,25.77,2000,0.0,1.0
2024-03-08,25.7414,25.7414,25.7414,25.7414,2000,25.7414,25.7414,25.7414,25.7414,2000,0.0,1.0
2024-03-11,25.714,25.714,25.714,25.714,0,25.714,25.714,25.714,25.714,0,0.0,1.0
2024-03-12,25.8376,25.88,25.7901,25.88,574,25.8376,25.88,25.7901,25.88,574,0.0,1.0
2024-03-13,25.8264,25.8264,25.8264,25.8264,25,25.8264,25.8264,25.8264,25.8264,25,0.0,1.0
2024-03-14,25.7815,25.7815,25.7815,25.7815,25,25.7815,25.7815,25.7815,25.7815,25,0.0,1.0
2024-03-15,25.7124,25.7124,25.7124,25.7124,50,25.7124,25.7124,25.7124,25.7124,50,0.0,1.0
2024-03-18,25.7883,25.7883,25.77,25.77,1600,25.7883,25.7883,25.77,25.77,1600,0.0,1.0
2024-03-19,25.8687,25.8687,25.8687,25.8687,26,25.8687,25.8687,25.8687,25.8687,26,0.0,1.0
2024-03-20,25.9684,25.9684,25.9684,25.9684,26,25.9684,25.9684,25.9684,25.9684,26,0.0,1.0
2024-03-21,26.0098,26.0098,26.0098,26.0098,0,26.0098,26.0098,26.0098,26.0098,0,0.0,1.0
2024-03-22,26.0093,26.0093,26.0093,26.0093,0,26.0093,26.0093,26.0093,26.0093,0,0.0,1.0
2024-03-25,26.0062,26.0062,26.0062,26.0062,0,26.0062,26.0062,26.0062,26.0062,0,0.0,1.0
2024-03-26,25.953,26.0027,25.953,26.0,970,25.953,26.0027,25.953,26.0,970,0.0,1.0
2024-03-27,26.0506,26.0506,26.0506,26.0506,970,26.0506,26.0506,26.0506,26.0506,970,0.0,1.0
2024-03-28,26.0745,26.0823,26.02,26.02,1959,26.0745,26.0823,26.02,26.02,1959,0.0,1.0
2024-04-01,26.0398,26.07,25.9801,25.9801,350,26.0398,26.07,25.9801,25.9801,350,0.0,1.0
2024-04-02,25.96,25.96,25.96,25.96,75,25.96,25.96,25.96,25.96,75,0.0,1.0
2024-04-03,25.9738,25.9842,25.96,25.96,662,25.9738,25.9842,25.96,25.96,662,0.0,1.0
2024-04-04,25.8406,26.12,25.8406,26.03,1000,25.8406,26.12,25.8406,26.03,1000,0.0,1.0
2024-04-05,25.9661,25.9661,25.9661,25.9661,1000,25.9661,25.9661,25.9661,25.9661,1000,0.0,1.0
2024-04-08,25.9659,25.9659,25.94,25.9501,742,25.9659,25.9659,25.94,25.9501,742,0.0,1.0
2024-04-09,25.982,26.05,25.982,26.05,577,25.982,26.05,25.982,26.05,577,0.0,1.0
2024-04-10,25.8784,25.8784,25.8784,25.8784,577,25.8784,25.8784,25.8784,25.8784,577,0.0,1.0
2024-04-11,25.9686,25.9686,25.82,25.82,256,25.9686,25.9686,25.82,25.82,256,0.0,1.0
2024-04-12,25.775,25.775,25.775,25.775,256,25.775,25.775,25.775,25.775,256,0.0,1.0
2024-04-15,25.6359,25.74,25.6359,25.74,100,25.6359,25.74,25.6359,25.74,100,0.0,1.0
2024-04-16,25.6373,25.6373,25.6,25.6,376,25.6373,25.6373,25.6,25.6,376,0.0,1.0
2024-04-17,25.5493,25.5493,25.52,25.52,100,25.5493,25.5493,25.52,25.52,100,0.0,1.0
2024-04-18,25.5051,25.5051,25.5051,25.5051,100,25.5051,25.5051,25.5051,25.5051,100,0.0,1.0
2024-04-19,25.3964,25.3964,25.3964,25.3964,21,25.3964,25.3964,25.3964,25.3964,21,0.0,1.0
2024-04-22,25.5361,25.5361,25.52,25.52,200,25.5361,25.5361,25.52,25.52,200,0.0,1.0
2024-04-23,25.7107,25.7107,25.7107,25.7107,200,25.7107,25.7107,25.7107,25.7107,200,0.0,1.0
2024-04-24,25.7367,25.7367,25.7367,25.7367,0,25.7367,25.7367,25.7367,25.7367,0,0.0,1.0
2024-04-25,25.6611,25.6611,25.6611,25.6611,0,25.6611,25.6611,25.6611,25.6611,0,0.0,1.0
2024-04-26,25.8103,25.8103,25.8103,25.8103,0,25.8103,25.8103,25.8103,25.8103,0,0.0,1.0
2024-04-29,25.8494,25.8494,25.8494,25.8494,0,25.8494,25.8494,25.8494,25.8494,0,0.0,1.0
2024-04-30,25.6639,25.6639,25.6639,25.6639,0,25.6639,25.6639,25.6639,25.6639,0,0.0,1.0
2024-05-01,25.6092,25.6092,25.6092,25.6092,0,25.6092,25.6092,25.6092,25.6092,0,0.0,1.0
2024-05-02,25.7151,25.7151,25.7151,25.7151,0,25.7151,25.7151,25.7151,25.7151,0,0.0,1.0
2024-05-03,25.9107,25.9107,25.9107,25.9107,0,25.9107,25.9107,25.9107,25.9107,0,0.0,1.0
2024-05-06,26.0387,26.0387,26.0387,26.0387,0,26.0387,26.0387,26.0387,26.0387,0,0.0,1.0
2024-05-07,26.0771,26.0771,26.0771,26.0771,0,26.0771,26.0771,26.0771,26.0771,0,0.0,1.0
2024-05-08,26.0841,26.0841,26.0841,26.0841,0,26.0841,26.0841,26.0841,26.0841,0,0.0,1.0
2024-05-09,26.1458,26.1458,26.1458,26.1458,0,26.1458,26.1458,26.1458,26.1458,0,0.0,1.0
2024-05-10,26.1894,26.1894,26.1894,26.1894,0,26.1894,26.1894,26.1894,26.1894,0,0.0,1.0
2024-05-13,26.181,26.181,26.175,26.175,116,26.181,26.181,26.175,26.175,116,0.0,1.0
2024-05-14,26.2607,26.2607,26.2607,26.2607,116,26.2607,26.2607,26.2607,26.2607,116,0.0,1.0
2024-05-15,26.4099,26.4099,26.4099,26.4099,0,26.4099,26.4099,26.4099,26.4099,0,0.0,1.0
2024-05-16,26.3934,26.3934,26.35,26.35,116,26.3934,26.3934,26.35,26.35,116,0.0,1.0
2024-05-17,26.4147,26.4147,26.4147,26.4147,116,26.4147,26.4147,26.4147,26.4147,116,0.0,1.0
2024-05-20,26.4282,26.4282,26.4282,26.4282,0,26.4282,26.4282,26.4282,26.4282,0,0.0,1.0
2024-05-21,26.4782,26.4782,26.4782,26.4782,0,26.4782,26.4782,26.4782,26.4782,0,0.0,1.0
2024-05-22,26.4359,26.4359,26.4359,26.4359,0,26.4359,26.4359,26.4359,26.4359,0,0.0,1.0
2024-05-23,26.3609,26.3609,26.3609,26.3609,0,26.3609,26.3609,26.3609,26.3609,0,0.0,1.0
2024-05-24,26.4661,26.4661,26.4661,26.4661,0,26.4661,26.4661,26.4661,26.4661,0,0.0,1.0
2024-05-28,26.4667,26.4667,26.4667,26.4667,34,26.4667,26.4667,26.4667,26.4667,34,0.0,1.0
2024-05-29,26.3903,26.3903,26.3903,26.3903,34,26.3903,26.3903,26.3903,26.3903,34,0.0,1.0
2024-05-30,26.3273,26.3273,26.3273,26.3273,0,26.3273,26.3273,26.3273,26.3273,0,0.0,1.0
2024-05-31,26.4325,26.4325,26.4325,26.4325,20,26.4325,26.4325,26.4325,26.4325,20,0.0,1.0
2024-06-03,26.4464,26.4464,26.4464,26.4464,18,26.4464,26.4464,26.4464,26.4464,18,0.0,1.0
2024-06-04,26.4739,26.4739,26.4739,26.4739,18,26.4739,26.4739,26.4739,26.4739,18,0.0,1.0
2024-06-05,26.6012,26.65,26.6012,26.65,235,26.6012,26.65,26.6012,26.65,235,0.0,1.0
2024-06-06,26.6025,26.6025,26.6025,26.6025,0,26.6025,26.6025,26.6025,26.6025,0,0.0,1.0
2024-06-07,26.604,26.604,26.604,26.604,0,26.604,26.604,26.604,26.604,0,0.0,1.0
2024-06-10,26.6289,26.6289,26.6289,26.6289,0,26.6289,26.6289,26.6289,26.6289,0,0.0,1.0
2024-06-11,26.6597,26.6597,26.6108,26.64,22358,26.6597,26.6597,26.6108,26.64,22358,0.0,1.0
2024-06-12,26.788,26.788,26.788,26.788,22358,26.788,26.788,26.788,26.788,22358,0.0,1.0
2024-06-13,26.7989,26.7989,26.7,26.74,1378,26.7989,26.7989,26.7,26.74,1378,0.0,1.0
2024-06-14,26.7851,26.7851,26.7851,26.7851,3,26.7851,26.7851,26.7851,26.7851,3,0.0,1.0
2024-06-17,26.86,26.86,26.86,26.86,0,26.86,26.86,26.86,26.86,0,0.0,1.0
2024-06-18,26.8937,26.8937,26.8937,26.8937,114,26.8937,26.8937,26.8937,26.8937,114,0.0,1.0
2024-06-20,26.85,26.9,26.85,26.9,100,26.85,26.9,26.85,26.9,100,0.0,1.0
2024-06-21,26.8518,26.8518,26.8518,26.8518,21,26.8518,26.8518,26.8518,26.8518,21,0.0,1.0
2024-06-24,26.8307,26.8307,26.8307,26.8307,0,26.8307,26.8307,26.8307,26.8307,0,0.0,1.0
2024-06-25,26.8793,26.9056,26.83,26.83,703,26.8793,26.9056,26.83,26.83,703,0.0,1.0
2024-06-26,26.9092,26.9092,26.9092,26.9092,703,26.9092,26.9092,26.9092,26.9092,703,0.0,1.0
2024-06-27,26.9098,26.9098,26.9098,26.9098,0,26.9098,26.9098,26.9098,26.9098,0,0.0,1.0
2024-06-28,26.897,26.897,26.897,26.897,0,26.897,26.897,26.897,26.897,0,0.0,1.0
2024-07-01,26.9443,26.9443,26.9443,26.9443,0,26.9443,26.9443,26.9443,26.9443,0,0.0,1.0
2024-07-02,27.002,27.002,27.002,27.002,1,27.002,27.002,27.002,27.002,1,0.0,1.0
2024-07-03,27.0442,27.0442,27.0442,27.0442,3,27.0442,27.0442,27.0442,27.0442,3,0.0,1.0
2024-07-05,27.0946,27.0946,27.0946,27.0946,1,27.0946,27.0946,27.0946,27.0946,1,0.0,1.0
2024-07-08,27.1072,27.1072,27.1072,27.1072,0,27.1072,27.1072,27.1072,27.1072,0,0.0,1.0
2024-07-09,27.115,27.115,27.115,27.115,0,27.115,27.115,27.115,27.115,0,0.0,1.0
2024-07-10,27.1872,27.1872,27.1872,27.1872,0,27.1872,27.1872,27.1872,27.1872,0,0.0,1.0
2024-07-11,27.143,27.143,27.143,27.143,0,27.143,27.143,27.143,27.143,0,0.0,1.0
2024-07-12,27.1954,27.1954,27.1954,27.1954,41,27.1954,27.1954,27.1954,27.1954,41,0.0,1.0
2024-07-15,27.2064,27.26,27.2064,27.26,1196,27.2064,27.26,27.2064,27.26,1196,0.0,1.0
2024-07-16,27.2516,27.2516,27.2,27.2,796,27.2516,27.2516,27.2,27.2,796,0.0,1.0
2024-07-17,27.1447,27.1447,27.1447,27.1447,796,27.1447,27.1447,27.1447,27.1447,796,0.0,1.0
2024-07-18,27.0752,27.0752,27.0752,27.0752,0,27.0752,27.0752,27.0752,27.0752,0,0.0,1.0
2024-07-19,27.015,27.015,26.97,26.9934,2960,27.015,27.015,26.97,26.9934,2960,0.0,1.0
2024-07-22,27.1331,27.1331,27.1331,27.1331,0,27.1331,27.1331,27.1331,27.1331,0,0.0,1.0
2024-07-23,27.1177,27.1177,27.1177,27.1177,0,27.1177,27.1177,27.1177,27.1177,0,0.0,1.0
2024-07-24,26.8716,26.8716,26.8716,26.8716,0,26.8716,26.8716,26.8716,26.8716,0,0.0,1.0
2024-07-25,26.8343,26.95,26.8343,26.95,285,26.8343,26.95,26.8343,26.95,285,0.0,1.0
2024-07-26,26.9534,26.9534,26.9534,26.9534,285,26.9534,26.9534,26.9534,26.9534,285,0.0,1.0
2024-07-29,26.9893,26.9893,26.9893,26.9893,1,26.9893,26.9893,26.9893,26.9893,1,0.0,1.0
2024-07-30,26.9438,26.9438,26.9438,26.9438,1,26.9438,26.9438,26.9438,26.9438,1,0.0,1.0
2024-07-31,27.1019,27.1019,27.06,27.06,159,27.1019,27.1019,27.06,27.06,159,0.0,1.0
2024-08-01,26.9439,26.9439,26.9439,26.9439,70,26.9439,26.9439,26.9439,26.9439,70,0.0,1.0
2024-08-02,26.6966,26.6966,26.64,26.64,200,26.6966,26.6966,26.64,26.64,200,0.0,1.0
2024-08-05,26.2023,26.32,26.2023,26.32,119,26.2023,26.32,26.2023,26.32,119,0.0,1.0
2024-08-06,26.48,26.48,26.48,26.48,119,26.48,26.48,26.48,26.48,119,0.0,1.0
2024-08-07,26.3597,26.3597,26.3597,26.3597,0,26.3597,26.3597,26.3597,26.3597,0,0.0,1.0
2024-08-08,26.6609,26.6609,26.6609,26.6609,0,26.6609,26.6609,26.6609,26.6609,0,0.0,1.0
2024-08-09,26.7861,26.7861,26.7861,26.7861,0,26.7861,26.7861,26.7861,26.7861,0,0.0,1.0
2024-08-12,26.7912,26.7912,26.7912,26.7912,0,26.7912,26.7912,26.7912,26.7912,0,0.0,1.0
2024-08-13,27.0098,27.0098,27.0098,27.0098,0,27.0098,27.0098,27.0098,27.0098,0,0.0,1.0
2024-08-14,27.0932,27.0932,27.08,27.08,415,27.0932,27.0932,27.08,27.08,415,0.0,1.0
2024-08-15,27.2392,27.2392,27.2392,27.2392,2,27.2392,27.2392,27.2392,27.2392,2,0.0,1.0
2024-08-16,27.2734,27.2734,27.2734,27.2734,2,27.2734,27.2734,27.2734,27.2734,2,0.0,1.0
2024-08-19,27.3575,27.3575,27.3575,27.3575,0,27.3575,27.3575,27.3575,27.3575,0,0.0,1.0
2024-08-20,27.3417,27.3417,27.3,27.336,759,27.3417,27.3417,27.3,27.336,759,0.0,1.0
2024-08-21,27.3693,27.3693,27.3693,27.3693,759,27.3693,27.3693,27.3693,27.3693,759,0.0,1.0
2024-08-22,27.2788,27.2788,27.2788,27.2788,0,27.2788,27.2788,27.2788,27.2788,0,0.0,1.0
2024-08-23,27.4155,27.4155,27.3998,27.4,554,27.4155,27.4155,27.3998,27.4,554,0.0,1.0
2024-08-26,27.3755,27.425,27.3755,27.38,1000,27.3755,27.425,27.3755,27.38,1000,0.0,1.0
2024-08-27,27.4254,27.43,27.39,27.39,320,27.4254,27.43,27.39,27.39,320,0.0,1.0
2024-08-28,27.3778,27.3778,27.3778,27.3778,320,27.3778,27.3778,27.3778,27.3778,320,0.0,1.0
2024-08-29,27.3837,27.3837,27.3837,27.3837,120,27.3837,27.3837,27.3837,27.3837,120,0.0,1.0
2024-08-30,27.4893,27.4893,27.4893,27.4893,120,27.4893,27.4893,27.4893,27.4893,120,0.0,1.0
2024-09-03,27.2361,27.2361,27.2361,27.2361,0,27.2361,27.2361,27.2361,27.2361,0,0.0,1.0
2024-09-04,27.23,27.23,27.23,27.23,13,27.23,27.23,27.23,27.23,13,0.0,1.0
2024-09-05,27.207,27.207,27.207,27.207,13,27.207,27.207,27.207,27.207,13,0.0,1.0
2024-09-06,27.0161,27.0161,27.0161,27.0161,7,27.0161,27.0161,27.0161,27.0161,7,0.0,1.0
2024-09-09,27.1631,27.1631,27.1631,27.1631,1,27.1631,27.1631,27.1631,27.1631,1,0.0,1.0
2024-09-10,27.2264,27.2264,27.17,27.2,456,27.2264,27.2264,27.17,27.2,456,0.0,1.0
2024-09-11,27.3426,27.3426,27.3426,27.3426,134,27.3426,27.3426,27.3426,27.3426,134,0.0,1.0
2024-09-12,27.4157,27.4157,27.4157,27.4157,134,27.4157,27.4157,27.4157,27.4157,134,0.0,1.0
2024-09-13,27.4853,27.4853,27.4853,27.4853,0,27.4853,27.4853,27.4853,27.4853,0,0.0,1.0
2024-09-16,27.4993,27.4993,27.4993,27.4993,25,27.4993,27.4993,27.4993,27.4993,25,0.0,1.0
2024-09-17,27.4967,27.4967,27.4967,27.4967,25,27.4967,27.4967,27.4967,27.4967,25,0.0,1.0
2024-09-18,27.4851,27.4851,27.4851,27.4851,0,27.4851,27.4851,27.4851,27.4851,0,0.0,1.0
2024-09-19,27.6374,27.6374,27.6374,27.6374,0,27.6374,27.6374,27.6374,27.6374,0,0.0,1.0
2024-09-20,27.6396,27.6396,27.6396,27.6396,0,27.6396,27.6396,27.6396,27.6396,0,0.0,1.0
2024-09-23,27.6651,27.6651,27.6651,27.6651,0,27.6651,27.6651,27.6651,27.6651,0,0.0,1.0
2024-09-24,27.6896,27.6896,27.6896,27.6896,106,27.6896,27.6896,27.6896,27.6896,106,0.0,1.0
2024-09-25,27.6739,27.6788,27.6739,27.6788,589,27.6739,27.6788,27.6739,27.6788,589,0.0,1.0
2024-09-26,27.7028,27.7028,27.7028,27.7028,589,27.7028,27.7028,27.7028,27.7028,589,0.0,1.0
2024-09-27,27.681,27.681,27.681,27.681,0,27.681,27.681,27.681,27.681,0,0.0,1.0
2024-09-30,27.7179,27.7179,27.7179,27.7179,0,27.7179,27.7179,27.7179,27.7179,0,0.0,1.0
2024-10-01,27.6452,27.6452,27.6452,27.6452,0,27.6452,27.6452,27.6452,27.6452,0,0.0,1.0
2024-10-02,27.6498,27.6498,27.6498,27.6498,0,27.6498,27.6498,27.6498,27.6498,0,0.0,1.0
2024-10-03,27.6224,27.6224,27.6224,27.6224,0,27.6224,27.6224,27.6224,27.6224,0,0.0,1.0
2024-10-04,27.7255,27.7255,27.7255,27.7255,66,27.7255,27.7255,27.7255,27.7255,66,0.0,1.0
2024-10-07,27.627,27.627,27.627,27.627,0,27.627,27.627,27.627,27.627,0,0.0,1.0
2024-10-08,27.7181,27.7181,27.7181,27.7181,100,27.7181,27.7181,27.7181,27.7181,100,0.0,1.0
2024-10-09,27.7695,27.7695,27.7695,27.7695,66,27.7695,27.7695,27.7695,27.7695,66,0.0,1.0
2024-10-10,27.7898,27.81,27.7898,27.81,1000,27.7898,27.81,27.7898,27.81,1000,0.0,1.0
2024-10-11,27.865,27.865,27.865,27.865,68,27.865,27.865,27.865,27.865,68,0.0,1.0
2024-10-14,27.9502,27.9502,27.9502,27.9502,0,27.9502,27.9502,27.9502,27.9502,0,0.0,1.0
2024-10-15,27.8413,27.94,27.8413,27.94,2400,27.8413,27.94,27.8413,27.94,2400,0.0,1.0
2024-10-16,27.8793,27.8793,27.8793,27.8793,84,27.8793,27.8793,27.8793,27.8793,84,0.0,1.0
2024-10-17,27.9,27.9,27.9,27.9,84,27.9,27.9,27.9,27.9,84,0.0,1.0
2024-10-18,27.94,27.97,27.92,27.92,491,27.94,27.97,27.92,27.92,491,0.0,1.0
2024-10-21,27.9355,27.9355,27.9355,27.9355,86,27.9355,27.9355,27.9355,27.9355,86,0.0,1.0
2024-10-22,27.9524,27.958,27.9524,27.958,103,27.9524,27.958,27.9524,27.958,103,0.0,1.0
2024-10-23,27.8843,27.8843,27.8843,27.8843,103,27.8843,27.8843,27.8843,27.8843,103,0.0,1.0
2024-10-24,27.9036,27.9036,27.9036,27.9036,0,27.9036,27.9036,27.9036,27.9036,0,0.0,1.0
2024-10-25,27.8903,27.8903,27.8903,27.8903,0,27.8903,27.8903,27.8903,27.8903,0,0.0,1.0
2024-10-28,27.9,27.93,27.9,27.93,206,27.9,27.93,27.9,27.93,206,0.0,1.0
2024-10-29,27.9025,27.94,27.89,27.94,1806,27.9025,27.94,27.89,27.94,1806,0.0,1.0
2024-10-30,27.8752,27.8752,27.8752,27.8752,1806,27.8752,27.8752,27.8752,27.8752,1806,0.0,1.0
2024-10-31,27.7326,27.7326,27.7326,27.7326,0,27.7326,27.7326,27.7326,27.7326,0,0.0,1.0
2024-11-01,27.7803,27.83,27.78,27.78,2588,27.7803,27.83,27.78,27.78,2588,0.0,1.0
2024-11-04,27.7815,27.7956,27.7815,27.7956,181,27.7815,27.7956,27.7815,27.7956,181,0.0,1.0
2024-11-05,27.8962,27.8962,27.8962,27.8962,181,27.8962,27.8962,27.8962,27.8962,181,0.0,1.0
2024-11-06,28.065,28.065,28.065,28.065,0,28.065,28.065,28.065,28.065,0,0.0,1.0
2024-11-07,28.115,28.14,28.115,28.14,885,28.115,28.14,28.115,28.14,885,0.0,1.0
2024-11-08,28.145,28.145,28.145,28.145,885,28.145,28.145,28.145,28.145,885,0.0,1.0
2024-11-11,28.145,28.19,28.145,28.19,2052,28.145,28.19,28.145,28.19,2052,0.0,1.0
2024-11-12,28.1316,28.17,28.1316,28.135,357,28.1316,28.17,28.1316,28.135,357,0.0,1.0
2024-11-13,28.145,28.19,28.145,28.18,1092,28.145,28.19,28.145,28.18,1092,0.0,1.0
2024-11-14,28.145,28.2,28.145,28.2,224,28.145,28.2,28.145,28.2,224,0.0,1.0
2024-11-15,28.075,28.15,28.075,28.15,642,28.075,28.15,28.075,28.15,642,0.0,1.0
2024-11-18,28.13,28.13,28.13,28.13,18,28.13,28.13,28.13,28.13,18,0.0,1.0
2024-11-19,28.175,28.175,28.175,28.175,18,28.175,28.175,28.175,28.175,18,0.0,1.0
2024-11-20,28.1734,28.1734,28.1734,28.1734,89,28.1734,28.1734,28.1734,28.1734,89,0.0,1.0
2024-11-21,28.185,28.185,28.185,28.185,28,28.185,28.185,28.185,28.185,28,0.0,1.0
2024-11-22,28.205,28.205,28.205,28.205,28,28.205,28.205,28.205,28.205,28,0.0,1.0
2024-11-25,28.24,28.24,28.24,28.24,22,28.24,28.24,28.24,28.24,22,0.0,1.0
2024-11-26,28.29,28.29,28.29,28.29,22,28.29,28.29,28.29,28.29,22,0.0,1.0
2024-11-27,28.27,28.27,28.27,28.27,0,28.27,28.27,28.27,28.27,0,0.0,1.0
2024-11-29,28.305,28.305,28.305,28.305,17,28.305,28.305,28.305,28.305,17,0.0,1.0
2024-12-02,28.325,28.325,28.325,28.325,0,28.325,28.325,28.325,28.325,0,0.0,1.0
2024-12-03,28.33,28.33,28.33,28.33,0,28.33,28.33,28.33,28.33,0,0.0,1.0
2024-12-04,28.355,28.38,28.355,28.38,422,28.355,28.38,28.355,28.38,422,0.0,1.0
2024-12-05,28.35,28.35,28.35,28.35,422,28.35,28.35,28.35,28.35,422,0.0,1.0
2024-12-06,28.37,28.37,28.36,28.36,276,28.37,28.37,28.36,28.36,276,0.0,1.0
2024-12-09,28.37,28.37,28.37,28.37,1,28.37,28.37,28.37,28.37,1,0.0,1.0
2024-12-10,28.37,28.37,28.37,28.37,1,28.37,28.37,28.37,28.37,1,0.0,1.0
2024-12-11,28.4,28.41,28.4,28.41,398,28.4,28.41,28.4,28.41,398,0.0,1.0
2024-12-12,28.39,28.39,28.39,28.39,398,28.39,28.39,28.39,28.39,398,0.0,1.0
2024-12-13,28.395,28.395,28.395,28.395,0,28.395,28.395,28.395,28.395,0,0.0,1.0
2024-12-16,28.42,28.42,28.42,28.42,77,28.42,28.42,28.42,28.42,77,0.0,1.0
2024-12-17,28.405,28.405,28.405,28.405,77,28.405,28.405,28.405,28.405,77,0.0,1.0
2024-12-18,28.274,28.274,28.274,28.274,0,28.274,28.274,28.274,28.274,0,0.0,1.0
2024-12-19,28.2548,28.2548,28.2548,28.2548,0,28.2548,28.2548,28.2548,28.2548,0,0.0,1.0
2024-12-20,28.2967,28.2967,28.23,28.23,251,28.2967,28.2967,28.23,28.23,251,0.0,1.0
2024-12-23,28.355,28.355,28.355,28.355,0,28.355,28.355,28.355,28.355,0,0.0,1.0
2024-12-24,28.435,28.435,28.42,28.42,200,28.435,28.435,28.42,28.42,200,0.0,1.0
2024-12-26,28.465,28.465,28.465,28.465,42,28.465,28.465,28.465,28.465,42,0.0,1.0
2024-12-27,28.4255,28.4255,28.4255,28.4255,42,28.4255,28.4255,28.4255,28.4255,42,0.0,1.0
2024-12-30,28.3949,28.3949,28.3949,28.3949,0,28.3949,28.3949,28.3949,28.3949,0,0.0,1.0
2024-12-31,28.4304,28.44,28.4304,28.44,212,28.4304,28.44,28.4304,28.44,212,0.0,1.0
2025-01-02,28.41,28.41,28.41,28.41,0,28.41,28.41,28.41,28.41,0,0.0,1.0
2025-01-03,28.465,28.465,28.465,28.465,0,28.465,28.465,28.465,28.465,0,0.0,1.0
2025-01-06,28.5,28.5,28.5,28.5,46,28.5,28.5,28.5,28.5,46,0.0,1.0
2025-01-07,28.475,28.475,28.475,28.475,46,28.475,28.475,28.475,28.475,46,0.0,1.0
2025-01-08,28.52,28.52,28.52,28.52,417,28.52,28.52,28.52,28.52,417,0.0,1.0
2025-01-10,28.48,28.52,28.43,28.43,788,28.48,28.52,28.43,28.43,788,0.0,1.0
2025-01-13,28.4994,28.4994,28.4994,28.4994,152,28.4994,28.4994,28.4994,28.4994,152,0.0,1.0
2025-01-14,28.51,28.51,28.51,28.51,152,28.51,28.51,28.51,28.51,152,0.0,1.0
2025-01-15,28.545,28.57,28.545,28.57,750,28.545,28.57,28.545,28.57,750,0.0,1.0
2025-01-16,28.57,28.6,28.57,28.6,1789,28.57,28.6,28.57,28.6,1789,0.0,1.0
2025-01-17,28.585,28.585,28.585,28.585,1789,28.585,28.585,28.585,28.585,1789,0.0,1.0
2025-01-21,28.6,28.6,28.6,28.6,280,28.6,28.6,28.6,28.6,280,0.0,1.0
2025-01-22,28.61,28.61,28.61,28.61,280,28.61,28.61,28.61,28.61,280,0.0,1.0
2025-01-23,28.63,28.63,28.63,28.63,299,28.63,28.63,28.63,28.63,299,0.0,1.0
2025-01-24,28.605,28.612,28.605,28.612,1858,28.605,28.612,28.605,28.612,1858,0.0,1.0
2025-01-27,28.6198,28.6198,28.6198,28.6198,28,28.6198,28.6198,28.6198,28.6198,28,0.0,1.0
2025-01-28,28.624,28.66,28.624,28.66,498,28.624,28.66,28.624,28.66,498,0.0,1.0
2025-01-29,28.635,28.635,28.6,28.6,695,28.635,28.635,28.6,28.6,695,0.0,1.0
2025-01-30,28.62,28.62,28.61,28.61,104,28.62,28.62,28.61,28.61,104,0.0,1.0
2025-01-31,28.63,28.63,28.63,28.63,159,28.63,28.63,28.63,28.63,159,0.0,1.0
2025-02-03,28.5552,28.64,28.37,28.55,13063,28.5552,28.64,28.37,28.55,13063,0.0,1.0
2025-02-04,28.67,28.68,28.652,28.652,3877,28.67,28.68,28.652,28.652,3877,0.0,1.0
2025-02-05,28.7425,28.75,28.6575,28.66,8995,28.7425,28.75,28.6575,28.66,8995,0.0,1.0
2025-02-06,28.804,28.804,28.76,28.79,6391,28.804,28.804,28.76,28.79,6391,0.0,1.0
2025-02-07,28.6551,28.845,28.6551,28.845,21859,28.6551,28.845,28.6551,28.845,21859,0.0,1.0
2025-02-10,28.77,28.78,28.745,28.77,2707,28.77,28.78,28.745,28.77,2707,0.0,1.0
2025-02-11,28.7573,28.78,28.75,28.75,3350,28.7573,28.78,28.75,28.75,3350,0.0,1.0
2025-02-12,28.7299,28.7299,28.7299,28.7299,220,28.7299,28.7299,28.7299,28.7299,220,0.0,1.0
2025-02-13,28.8689,28.8689,28.79,28.79,104,28.8689,28.8689,28.79,28.79,104,0.0,1.0
2025-02-14,28.8656,28.89,28.85,28.85,607,28.8656,28.89,28.85,28.85,607,0.0,1.0
2025-02-18,28.94,28.94,28.85,28.85,3854,28.94,28.94,28.85,28.85,3854,0.0,1.0
2025-02-19,28.9433,28.9433,28.86,28.86,117,28.9433,28.9433,28.86,28.86,117,0.0,1.0
2025-02-20,28.8999,28.8999,28.81,28.81,5396,28.8999,28.8999,28.81,28.81,5396,0.0,1.0
2025-02-21,28.6329,28.805,28.6329,28.805,7902,28.6329,28.805,28.6329,28.805,7902,0.0,1.0
2025-02-24,28.559,28.6534,28.559,28.58,669,28.559,28.6534,28.559,28.58,669,0.0,1.0
2025-02-25,28.488,28.56,28.44,28.44,10185,28.488,28.56,28.44,28.44,10185,0.0,1.0
2025-02-26,28.4886,28.62,28.4886,28.62,239,28.4886,28.62,28.4886,28.62,239,0.0,1.0
2025-02-27,28.2361,28.56,28.2361,28.45,11662,28.2361,28.56,28.2361,28.45,11662,0.0,1.0
2025-02-28,28.4677,28.4677,28.19,28.3,1490,28.4677,28.4677,28.19,28.3,1490,0.0,1.0
2025-03-03,28.1906,28.61,28.14,28.61,8572,28.1906,28.61,28.14,28.61,8572,0.0,1.0
2025-03-04,27.9867,28.2299,27.9867,27.99,1778,27.9867,28.2299,27.9867,27.99,1778,0.0,1.0
2025-03-05,28.26,28.26,28.19,28.21,11914,28.26,28.26,28.19,28.21,11914,0.0,1.0
2025-03-06,27.8647,28.03,27.86,27.86,1092,27.8647,28.03,27.86,27.86,1092,0.0,1.0
2025-03-07,27.9597,27.9597,27.9597,27.9597,271,27.9597,27.9597,27.9597,27.9597,271,0.0,1.0
2025-03-10,27.54,27.54,27.44,27.44,2692,27.54,27.54,27.44,27.44,2692,0.0,1.0
2025-03-11,27.3789,27.57,27.29,27.4,4191,27.3789,27.57,27.29,27.4,4191,0.0,1.0
2025-03-12,27.4661,27.56,27.4661,27.56,445,27.4661,27.56,27.4661,27.56,445,0.0,1.0
2025-03-13,27.2539,27.3541,27.2539,27.3541,603,27.2539,27.3541,27.2539,27.3541,603,0.0,1.0
2025-03-14,27.6098,27.6098,27.4763,27.4763,445,27.6098,27.6098,27.4763,27.4763,445,0.0,1.0
2025-03-17,27.77,27.77,27.62,27.7099,577,27.77,27.77,27.62,27.7099,577,0.0,1.0
2025-03-18,27.5444,27.6,27.51,27.51,503,27.5444,27.6,27.51,27.51,503,0.0,1.0
2025-03-19,27.7198,27.7198,27.6,27.63,239,27.7198,27.7198,27.6,27.63,239,0.0,1.0
2025-03-20,27.693,27.693,27.693,27.693,239,27.693,27.693,27.693,27.693,239,0.0,1.0
2025-03-21,27.6966,27.6966,27.54,27.54,140,27.6966,27.6966,27.54,27.54,140,0.0,1.0
2025-03-24,28.034,28.034,28.034,28.034,0,28.034,28.034,28.034,28.034,0,0.0,1.0
2025-03-25,28.0454,28.0454,28.03,28.03,336,28.0454,28.0454,28.03,28.03,336,0.0,1.0
2025-03-26,27.8204,27.85,27.81,27.85,5300,27.8204,27.85,27.81,27.85,5300,0.0,1.0
2025-03-27,27.773,27.84,27.75,27.84,400,27.773,27.84,27.75,27.84,400,0.0,1.0
2025-03-28,27.4298,27.4298,27.4298,27.4298,400,27.4298,27.4298,27.4298,27.4298,400,0.0,1.0
2025-03-31,27.5137,27.5137,27.5137,27.5137,0,27.5137,27.5137,27.5137,27.5137,0,0.0,1.0
2025-04-01,27.5325,27.5325,27.42,27.42,181,27.5325,27.5325,27.42,27.42,181,0.0,1.0
2025-04-02,27.7092,27.7092,27.7092,27.7092,181,27.7092,27.7092,27.7092,27.7092,181,0.0,1.0
2025-04-03,26.897,26.897,26.897,26.897,0,26.897,26.897,26.897,26.897,0,0.0,1.0
2025-04-04,25.8247,26.12,25.8247,26.12,472,25.8247,26.12,25.8247,26.12,472,0.0,1.0
2025-04-07,25.7316,25.79,25.61,25.61,304,25.7316,25.79,25.61,25.61,304,0.0,1.0
2025-04-08,25.4394,25.4394,25.4394,25.4394,0,25.4394,25.4394,25.4394,25.4394,0,0.0,1.0
2025-04-09,27.032,27.032,25.43,25.43,4857,27.032,27.032,25.43,25.43,4857,0.0,1.0
2025-04-10,26.364,26.49,26.364,26.49,1694,26.364,26.49,26.364,26.49,1694,0.0,1.0
2025-04-11,26.7018,26.7018,26.7018,26.7018,1694,26.7018,26.7018,26.7018,26.7018,1694,0.0,1.0
2025-04-14,26.8836,26.91,26.8299,26.91,435,26.8836,26.91,26.8299,26.91,435,0.0,1.0
2025-04-15,26.8692,26.91,26.8692,26.91,205,26.8692,26.91,26.8692,26.91,205,0.0,1.0
2025-04-16,26.4623,26.67,26.4623,26.67,766,26.4623,26.67,26.4623,26.67,766,0.0,1.0
2025-04-17,26.5079,26.59,26.47,26.47,986,26.5079,26.59,26.47,26.47,986,0.0,1.0
2025-04-21,26.1191,26.1191,26.1191,26.1191,0,26.1191,26.1191,26.1191,26.1191,0,0.0,1.0
2025-04-22,26.5376,26.5376,26.5,26.5,100,26.5376,26.5376,26.5,26.5,100,0.0,1.0
2025-04-23,26.8394,27.07,26.8394,26.99,1812,26.8394,27.07,26.8394,26.99,1812,0.0,1.0
2025-04-24,27.1698,27.1698,27.1698,27.1698,1812,27.1698,27.1698,27.1698,27.1698,1812,0.0,1.0
2025-04-25,27.2895,27.2895,27.2895,27.2895,60,27.2895,27.2895,27.2895,27.2895,60,0.0,1.0
2025-04-28,27.3193,27.3193,27.3193,27.3193,0,27.3193,27.3193,27.3193,27.3193,0,0.0,1.0
2025-04-29,27.44,27.44,27.44,27.44,237,27.44,27.44,27.44,27.44,237,0.0,1.0
2025-04-30,27.4166,27.4166,27.25,27.25,237,27.4166,27.4166,27.25,27.25,237,0.0,1.0
2025-05-01,27.5253,27.58,27.5253,27.58,3721,27.5253,27.58,27.5253,27.58,3721,0.0,1.0
2025-05-02,27.7723,27.7723,27.7723,27.7723,58,27.7723,27.7723,27.7723,27.7723,58,0.0,1.0
2025-05-05,27.6533,27.6533,27.6533,27.6533,0,27.6533,27.6533,27.6533,27.6533,0,0.0,1.0
2025-05-06,27.5366,27.59,27.5366,27.59,778,27.5366,27.59,27.5366,27.59,778,0.0,1.0
2025-05-07,27.5908,27.5908,27.5908,27.5908,9,27.5908,27.5908,27.5908,27.5908,9,0.0,1.0
2025-05-08,27.7065,27.7065,27.7065,27.7065,0,27.7065,27.7065,27.7065,27.7065,0,0.0,1.0
2025-05-09,27.6902,27.6902,27.68,27.68,190,27.6902,27.6902,27.68,27.68,190,0.0,1.0
2025-05-12,28.255,28.255,28.15,28.15,200,28.255,28.255,28.15,28.15,200,0.0,1.0
2025-05-13,28.4124,28.49,28.4124,28.44,2154,28.4124,28.49,28.4124,28.44,2154,0.0,1.0
2025-05-14,28.4188,28.4188,28.4188,28.4188,253,28.4188,28.4188,28.4188,28.4188,253,0.0,1.0
2025-05-15,28.4811,28.4811,28.4811,28.4811,0,28.4811,28.4811,28.4811,28.4811,0,0.0,1.0
2025-05-16,28.6105,28.6105,28.6105,28.6105,0,28.6105,28.6105,28.6105,28.6105,0,0.0,1.0
2025-05-19,28.6289,28.65,28.6022,28.65,939,28.6289,28.65,28.6022,28.65,939,0.0,1.0
2025-05-20,28.5647,28.57,28.5647,28.57,100,28.5647,28.57,28.5647,28.57,100,0.0,1.0
2025-05-21,28.2943,28.305,28.2943,28.305,700,28.2943,28.305,28.2943,28.305,700,0.0,1.0
2025-05-22,28.2729,28.2729,28.2729,28.2729,78,28.2729,28.2729,28.2729,28.2729,78,0.0,1.0
2025-05-23,28.152,28.152,28.152,28.152,8,28.152,28.152,28.152,28.152,8,0.0,1.0
2025-05-27,28.5134,28.5134,28.455,28.455,219,28.5134,28.5134,28.455,28.455,219,0.0,1.0
2025-05-28,28.4257,28.4257,28.4257,28.4257,0,28.4257,28.4257,28.4257,28.4257,0,0.0,1.0
2025-05-29,28.4879,28.4879,28.4879,28.4879,120,28.4879,28.4879,28.4879,28.4879,120,0.0,1.0
2025-05-30,28.5157,28.5157,28.49,28.49,153,28.5157,28.5157,28.49,28.49,153,0.0,1.0
2025-06-02,28.5743,28.5743,28.5743,28.5743,67,28.5743,28.5743,28.5743,28.5743,67,0.0,1.0
2025-06-03,28.6944,28.73,28.6944,28.73,825,28.6944,28.73,28.6944,28.73,825,0.0,1.0
2025-06-04,28.7284,28.73,28.6875,28.7,4374,28.7284,28.73,28.6875,28.7,4374,0.0,1.0
2025-06-05,28.6205,28.6205,28.6,28.6,125,28.6205,28.6205,28.6,28.6,125,0.0,1.0
2025-06-06,28.8169,28.88,28.8169,28.88,944,28.8169,28.88,28.8169,28.88,944,0.0,1.0
2025-06-09,28.8283,28.8283,28.8283,28.8283,0,28.8283,28.8283,28.8283,28.8283,0,0.0,1.0
2025-06-10,28.9158,28.9158,28.9158,28.9158,0,28.9158,28.9158,28.9158,28.9158,0,0.0,1.0
2025-06-11,28.874,28.95,28.83,28.91,692,28.874,28.95,28.83,28.91,692,0.0,1.0
2025-06-12,28.9395,28.9395,28.9395,28.9395,0,28.9395,28.9395,28.9395,28.9395,0,0.0,1.0
2025-06-13,28.7111,28.7111,28.7111,28.7111,16,28.7111,28.7111,28.7111,28.7111,16,0.0,1.0
2025-06-16,28.93,28.93,28.93,28.93,196,28.93,28.93,28.93,28.93,196,0.0,1.0
2025-06-17,28.7597,28.84,28.7597,28.84,288,28.7597,28.84,28.7597,28.84,288,0.0,1.0
2025-06-18,28.7579,28.81,28.7579,28.81,730,28.7579,28.81,28.7579,28.81,730,0.0,1.0
2025-06-20,28.7134,28.7134,28.7134,28.7134,22,28.7134,28.7134,28.7134,28.7134,22,0.0,1.0
2025-06-23,28.9105,28.9105,28.89,28.89,150,28.9105,28.9105,28.89,28.89,150,0.0,1.0
2025-06-24,29.121,29.121,29.07,29.07,1393,29.121,29.121,29.07,29.07,1393,0.0,1.0
2025-06-25,29.1249,29.22,29.1249,29.22,359,29.1249,29.22,29.1249,29.22,359,0.0,1.0
2025-06-26,29.2744,29.28,29.27,29.27,625,29.2744,29.28,29.27,29.27,625,0.0,1.0
2025-06-27,29.3476,29.3476,29.3476,29.3476,6,29.3476,29.3476,29.3476,29.3476,6,0.0,1.0
2025-06-30,29.4441,29.4441,29.4441,29.4441,185,29.4441,29.4441,29.4441,29.4441,185,0.0,1.0
2025-07-01,29.4298,29.47,29.4298,29.45,3679,29.4298,29.47,29.4298,29.45,3679,0.0,1.0
2025-07-02,29.495,29.495,29.495,29.495,0,29.495,29.495,29.495,29.495,0,0.0,1.0
2025-07-03,29.645,29.645,29.645,29.645,0,29.645,29.645,29.645,29.645,0,0.0,1.0
2025-07-07,29.4994,29.5,29.4994,29.5,100,29.4994,29.5,29.4994,29.5,100,0.0,1.0
2025-07-08,29.5197,29.54,29.5197,29.5307,515,29.5197,29.54,29.5197,29.5307,515,0.0,1.0
2025-07-09,29.6195,29.6195,29.6195,29.6195,5,29.6195,29.6195,29.6195,29.6195,5,0.0,1.0
2025-07-10,29.675,29.71,29.64,29.69,3114,29.675,29.71,29.64,29.69,3114,0.0,1.0
2025-07-11,29.6261,29.67,29.6261,29.65,437,29.6261,29.67,29.6261,29.65,437,0.0,1.0
2025-07-14,29.6458,29.6458,29.6458,29.6458,39,29.6458,29.6458,29.6458,29.6458,39,0.0,1.0
2025-07-15,29.5803,29.6215,29.5803,29.6215,460,29.5803,29.6215,29.5803,29.6215,460,0.0,1.0
2025-07-16,29.6265,29.6265,29.6265,29.6265,41,29.6265,29.6265,29.6265,29.6265,41,0.0,1.0
2025-07-17,29.746,29.746,29.6799,29.68,414,29.746,29.746,29.6799,29.68,414,0.0,1.0
2025-07-18,29.731,29.731,29.731,29.731,25,29.731,29.731,29.731,29.731,25,0.0,1.0
2025-07-21,29.7572,29.82,29.7572,29.82,100,29.7572,29.82,29.7572,29.82,100,0.0,1.0
2025-07-22,29.8002,29.82,29.76,29.76,206,29.8002,29.82,29.76,29.76,206,0.0,1.0
2025-07-23,29.913,29.913,29.86,29.86,312,29.913,29.913,29.86,29.86,312,0.0,1.0
2025-07-24,29.9652,29.9652,29.9652,29.9652,11,29.9652,29.9652,29.9652,29.9652,11,0.0,1.0
2025-07-25,30.028,30.028,30.028,30.028,28,30.028,30.028,30.028,30.028,28,0.0,1.0
2025-07-28,30.0355,30.0355,30.0355,30.0355,102,30.0355,30.0355,30.0355,30.0355,102,0.0,1.0
2025-07-29,30.0056,30.04,30.0056,30.04,100,30.0056,30.04,30.0056,30.04,100,0.0,1.0
2025-07-30,30.0024,30.07,29.95,30.02,4317,30.0024,30.07,29.95,30.02,4317,0.0,1.0
2025-07-31,29.9061,30.01,29.9061,29.98,1832,29.9061,30.01,29.9061,29.98,1832,0.0,1.0
2025-08-01,29.6246,29.6246,29.6246,29.6246,3,29.6246,29.6246,29.6246,29.6246,3,0.0,1.0
2025-08-04,29.9051,29.9051,29.85,29.85,100,29.9051,29.9051,29.85,29.85,100,0.0,1.0
2025-08-05,29.8139,29.8139,29.8139,29.8139,16,29.8139,29.8139,29.8139,29.8139,16,0.0,1.0
2025-08-06,29.9554,29.96,29.92,29.96,956,29.9554,29.96,29.92,29.96,956,0.0,1.0
2025-08-07,29.9308,29.9308,29.9308,29.9308,68,29.9308,29.9308,29.9308,29.9308,68,0.0,1.0
2025-08-08,30.0873,30.12,30.02,30.08,40923,30.0873,30.12,30.02,30.08,40923,0.0,1.0
2025-08-11,30.007,30.09,30.007,30.09,8465,30.007,30.09,30.007,30.09,8465,0.0,1.0
2025-08-12,30.215,30.215,30.12,30.12,3762,30.215,30.215,30.12,30.12,3762,0.0,1.0
2025-08-13,30.2798,30.2798,30.19,30.23,3542,30.2798,30.2798,30.19,30.23,3542,0.0,1.0
2025-08-14,30.2833,30.2833,30.21,30.26,3317,30.2833,30.2833,30.21,30.26,3317,0.0,1.0
2025-08-15,30.2257,30.2257,30.22,30.22,155,30.2257,30.2257,30.22,30.22,155,0.0,1.0
2025-08-18,30.2373,30.24,30.2247,30.24,2113,30.2373,30.24,30.2247,30.24,2113,0.0,1.0
2025-08-19,30.1283,30.18,30.12,30.18,795,30.1283,30.18,30.12,30.18,795,0.0,1.0
2025-08-20,30.1048,30.1048,29.99,29.99,864,30.1048,30.1048,29.99,29.99,864,0.0,1.0
2025-08-21,30.0242,30.08,29.99,30.08,5306,30.0242,30.08,29.99,30.08,5306,0.0,1.0
2025-08-22,30.312,30.312,30.29,30.29,186,30.312,30.312,30.29,30.29,186,0.0,1.0
2025-08-25,30.238,30.28,30.238,30.28,1003,30.238,30.28,30.238,30.28,1003,0.0,1.0
2025-08-26,30.3068,30.3068,30.25,30.26,200,30.3068,30.3068,30.25,30.26,200,0.0,1.0
2025-08-27,30.3506,30.3506,30.3506,30.3506,200,30.3506,30.3506,30.3506,30.3506,200,0.0,1.0
2025-08-28,30.4133,30.43,30.33,30.33,9512,30.4133,30.43,30.33,30.33,9512,0.0,1.0
2025-08-29,30.2997,30.2997,30.2997,30.2997,3,30.2997,30.2997,30.2997,30.2997,3,0.0,1.0
2025-09-02,30.1877,30.1877,30.17,30.17,10671,30.1877,30.1877,30.17,30.17,10671,0.0,1.0
2025-09-03,30.2806,30.2806,30.2806,30.2806,10671,30.2806,30.2806,30.2806,30.2806,10671,0.0,1.0
2025-09-04,30.4706,30.4706,30.39,30.39,1645,30.4706,30.4706,30.39,30.39,1645,0.0,1.0
2025-09-05,30.4232,30.4232,30.4232,30.4232,1645,30.4232,30.4232,30.4232,30.4232,1645,0.0,1.0
2025-09-08,30.4806,30.4806,30.44,30.46,2121,30.4806,30.4806,30.44,30.46,2121,0.0,1.0
2025-09-09,30.5315,30.5315,30.5315,30.5315,0,30.5315,30.5315,30.5315,30.5315,0,0.0,1.0
2025-09-10,30.5764,30.5764,30.5764,30.5764,0,30.5764,30.5764,30.5764,30.5764,0,0.0,1.0
2025-09-11,30.7047,30.7047,30.7047,30.7047,12,30.7047,30.7047,30.7047,30.7047,12,0.0,1.0
2025-09-12,30.7072,30.7072,30.7072,30.7072,0,30.7072,30.7072,30.7072,30.7072,0,0.0,1.0
2025-09-15,30.7632,30.7632,30.7632,30.7632,0,30.7632,30.7632,30.7632,30.7632,0,0.0,1.0
2025-09-16,30.7433,30.7433,30.7433,30.7433,20,30.7433,30.7433,30.7433,30.7433,20,0.0,1.0
2025-09-17,30.7335,30.7335,30.7335,30.7335,0,30.7335,30.7335,30.7335,30.7335,0,0.0,1.0
2025-09-18,30.8073,30.8073,30.8,30.8,692,30.8073,30.8073,30.8,30.8,692,0.0,1.0
2025-09-19,30.8705,30.8705,30.8705,30.8705,137,30.8705,30.8705,30.8705,30.8705,137,0.0,1.0
2025-09-22,30.913,30.913,30.913,30.913,162,30.913,30.913,30.913,30.913,162,0.0,1.0
2025-09-23,30.8311,30.8311,30.8311,30.8311,51,30.8311,30.8311,30.8311,30.8311,51,0.0,1.0
2025-09-24,30.8069,30.8069,30.8069,30.8069,0,30.8069,30.8069,30.8069,30.8069,0,0.0,1.0
2025-09-25,30.7692,30.7692,30.72,30.76,4083,30.7692,30.7692,30.72,30.76,4083,0.0,1.0
2025-09-26,30.8636,30.8636,30.75,30.76,3299,30.8636,30.8636,30.75,30.76,3299,0.0,1.0
2025-09-29,30.8969,30.8969,30.8969,30.8969,0,30.8969,30.8969,30.8969,30.8969,0,0.0,1.0
2025-09-30,30.9647,30.9647,30.9,30.92,1512,30.9647,30.9647,30.9,30.92,1512,0.0,1.0
2025-10-01,31.0046,31.0046,31.0046,31.0046,42,31.0046,31.0046,31.0046,31.0046,42,0.0,1.0
2025-10-02,30.9983,30.9983,30.9983,30.9983,3,30.9983,30.9983,30.9983,30.9983,3,0.0,1.0
2025-10-03,31.0165,31.04,31.0165,31.04,175,31.0165,31.04,31.0165,31.04,175,0.0,1.0
2025-10-06,31.055,31.055,31.055,31.055,21,31.055,31.055,31.055,31.055,21,0.0,1.0
2025-10-07,30.9883,30.9883,30.96,30.96,2672,30.9883,30.9883,30.96,30.96,2672,0.0,1.0
2025-10-08,31.07,31.07,31.03,31.03,100,31.07,31.07,31.03,31.03,100,0.0,1.0
2025-10-09,31.0274,31.03,31.0274,31.03,100,31.0274,31.03,31.0274,31.03,100,0.0,1.0
2025-10-10,30.5957,30.5957,30.5957,30.5957,0,30.5957,30.5957,30.5957,30.5957,0,0.0,1.0
2025-10-13,30.8904,30.91,30.75,30.75,17826,30.8904,30.91,30.75,30.75,17826,0.0,1.0
2025-10-14,30.8436,31.46,30.7,31.46,4300,30.8436,31.46,30.7,31.46,4300,0.0,1.0
2025-10-15,30.8933,30.95,30.8933,30.95,192,30.8933,30.95,30.8933,30.95,192,0.0,1.0
2025-10-16,30.7644,30.934,30.74,30.934,5074,30.7644,30.934,30.74,30.934,5074,0.0,1.0
2025-10-17,30.9016,30.9016,30.74,30.78,2559,30.9016,30.9016,30.74,30.78,2559,0.0,1.0
2025-10-20,31.0924,31.11,31.05,31.06,6111,31.0924,31.11,31.05,31.06,6111,0.0,1.0
2025-10-21,31.1079,31.14,31.1079,31.14,1546,31.1079,31.14,31.1079,31.14,1546,0.0,1.0
2025-10-22,31.0219,31.0219,31.0219,31.0219,0,31.0219,31.0219,31.0219,31.0219,0,0.0,1.0
2025-10-23,31.1137,31.15,31.1137,31.15,1601,31.1137,31.15,31.1137,31.15,1601,0.0,1.0
2025-10-24,31.221,31.221,31.221,31.221,63,31.221,31.221,31.221,31.221,63,0.0,1.0
2025-10-27,31.343,31.35,31.343,31.35,714,31.343,31.35,31.343,31.35,714,0.0,1.0
2025-10-28,31.3447,31.38,31.3447,31.354,1649,31.3447,31.38,31.3447,31.354,1649,0.0,1.0
2025-10-29,31.35,31.35,31.35,31.35,135,31.35,31.35,31.35,31.35,135,0.0,1.0
2025-10-30,31.2236,31.2236,31.2236,31.2236,0,31.2236,31.2236,31.2236,31.2236,0,0.0,1.0
2025-10-31,31.2578,31.29,31.2578,31.29,2386,31.2578,31.29,31.2578,31.29,2386,0.0,1.0
2025-11-03,31.2857,31.31,31.2857,31.31,3979,31.2857,31.31,31.2857,31.31,3979,0.0,1.0
2025-11-04,31.156,31.2,31.156,31.2,7819,31.156,31.2,31.156,31.2,7819,0.0,1.0
2025-11-05,31.2306,31.275,31.2306,31.275,1623,31.2306,31.275,31.2306,31.275,1623,0.0,1.0
2025-11-06,31.0756,31.16,31.0756,31.16,2327,31.0756,31.16,31.0756,31.16,2327,0.0,1.0
2025-11-07,31.0976,31.0976,30.9,30.9,950,31.0976,31.0976,30.9,30.9,950,0.0,1.0
2025-11-10,31.323,31.33,31.323,31.33,901,31.323,31.33,31.323,31.33,901,0.0,1.0
2025-11-11,31.349,31.37,31.32,31.32,1585,31.349,31.37,31.32,31.32,1585,0.0,1.0
2025-11-12,31.3527,31.3527,31.31,31.31,2113,31.3527,31.3527,31.31,31.31,2113,0.0,1.0
2025-11-13,31.1132,31.27,31.1132,31.27,2738,31.1132,31.27,31.1132,31.27,2738,0.0,1.0
2025-11-14,31.141,31.165,31.141,31.165,785,31.141,31.165,31.141,31.165,785,0.0,1.0
2025-11-17,31.0111,31.16,31.0111,31.12,1652,31.0111,31.16,31.0111,31.12,1652,0.0,1.0
2025-11-18,30.8906,30.95,30.8906,30.95,337,30.8906,30.95,30.8906,30.95,337,0.0,1.0
2025-11-19,30.9425,30.97,30.92,30.95,1192,30.9425,30.97,30.92,30.95,1192,0.0,1.0
2025-11-20,30.71,30.84,30.71,30.79,2543,30.71,30.84,30.71,30.79,2543,0.0,1.0
2025-11-21,30.8638,30.8638,30.68,30.68,613,30.8638,30.8638,30.68,30.68,613,0.0,1.0
2025-11-24,31.1658,31.1658,31.1658,31.1658,58,31.1658,31.1658,31.1658,31.1658,58,0.0,1.0
2025-11-25,31.3144,31.32,31.3,31.3,3269,31.3144,31.32,31.3,31.3,3269,0.0,1.0
2025-11-26,31.4202,31.45,31.4202,31.45,816,31.4202,31.45,31.4202,31.45,816,0.0,1.0