date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-01,24.9949,25.02,24.9949,25.02,201378,24.9949,25.02,24.9949,25.02,201378,0.0,1.0
2024-04-02,24.9004,24.9004,24.8781,24.9,8050,24.9004,24.9004,24.8781,24.9,8050,0.0,1.0
2024-04-03,24.9235,24.97,24.89,24.9402,15706,24.9235,24.97,24.89,24.9402,15706,0.0,1.0
2024-04-04,24.7684,24.94,24.7684,24.93,17288,24.7684,24.94,24.7684,24.93,17288,0.0,1.0
2024-04-05,24.9421,24.95,24.83,24.83,3648,24.9421,24.95,24.83,24.83,3648,0.0,1.0
2024-04-08,24.93,24.99,24.9206,24.99,7507,24.93,24.99,24.9206,24.99,7507,0.0,1.0
2024-04-09,24.9012,24.91,24.86,24.86,2292,24.9012,24.91,24.86,24.86,2292,0.0,1.0
2024-04-10,24.7949,24.8,24.7949,24.8,3310,24.7949,24.8,24.7949,24.8,3310,0.0,1.0
2024-04-11,24.8946,24.8946,24.7606,24.7606,1800,24.8946,24.8946,24.7606,24.7606,1800,0.0,1.0
2024-04-12,24.6955,24.6955,24.6955,24.6955,1800,24.6955,24.6955,24.6955,24.6955,1800,0.0,1.0
2024-04-15,24.5549,24.6353,24.5549,24.6353,129319,24.5549,24.6353,24.5549,24.6353,129319,0.0,1.0
2024-04-16,24.5285,24.59,24.5065,24.54,9888,24.5285,24.59,24.5065,24.54,9888,0.0,1.0
2024-04-17,24.4394,24.5,24.4394,24.5,7145,24.4394,24.5,24.4394,24.5,7145,0.0,1.0
2024-04-18,24.3851,24.5099,24.362,24.5099,7947,24.3851,24.5099,24.362,24.5099,7947,0.0,1.0
2024-04-19,24.3085,24.38,24.28,24.37,292575,24.3085,24.38,24.28,24.37,292575,0.0,1.0
2024-04-22,24.3551,24.4393,24.3099,24.3295,2043589,24.3551,24.4393,24.3099,24.3295,2043589,0.0,1.0
2024-04-23,24.5053,24.54,24.458,24.49,18576,24.5053,24.54,24.458,24.49,18576,0.0,1.0
2024-04-24,24.515,24.54,24.46,24.4758,10530,24.515,24.54,24.46,24.4758,10530,0.0,1.0
2024-04-25,24.44,24.47,24.32,24.335,19597,24.44,24.47,24.32,24.335,19597,0.0,1.0
2024-04-26,24.55,24.6599,24.55,24.59,23568,24.55,24.6599,24.55,24.59,23568,0.0,1.0
2024-04-29,24.6,24.69,24.6,24.69,25051,24.6,24.69,24.6,24.69,25051,0.0,1.0
2024-04-30,24.42,24.62,24.42,24.62,12540,24.42,24.62,24.42,24.62,12540,0.0,1.0
2024-05-01,24.3646,24.6591,24.33,24.47,88314,24.3646,24.6591,24.33,24.47,88314,0.0,1.0
2024-05-02,24.4516,24.6,24.35,24.6,16353,24.4516,24.6,24.35,24.6,16353,0.0,1.0
2024-05-03,24.6602,24.79,24.6,24.79,12421,24.6602,24.79,24.6,24.79,12421,0.0,1.0
2024-05-06,24.7865,24.8,24.7004,24.71,6001,24.7865,24.8,24.7004,24.71,6001,0.0,1.0
2024-05-07,24.8372,24.88,24.8089,24.8362,12023,24.8372,24.88,24.8089,24.8362,12023,0.0,1.0
2024-05-08,24.8294,24.8484,24.8,24.81,10946,24.8294,24.8484,24.8,24.81,10946,0.0,1.0
2024-05-09,24.92,25.01,24.8403,24.87,8465,24.92,25.01,24.8403,24.87,8465,0.0,1.0
2024-05-10,24.99,24.99,24.9101,24.945,20563,24.99,24.99,24.9101,24.945,20563,0.0,1.0
2024-05-13,24.95,25.02,24.928,24.98,26203,24.95,25.02,24.928,24.98,26203,0.0,1.0
2024-05-14,25.025,25.025,24.91,24.955,9038,25.025,25.025,24.91,24.955,9038,0.0,1.0
2024-05-15,25.2135,25.23,25.105,25.105,10350,25.2135,25.23,25.105,25.105,10350,0.0,1.0
2024-05-16,25.2029,25.2899,25.1819,25.26,24381,25.2029,25.2899,25.1819,25.26,24381,0.0,1.0
2024-05-17,25.2105,25.23,25.18,25.22,7508,25.2105,25.23,25.18,25.22,7508,0.0,1.0
2024-05-20,25.2366,25.3,25.21,25.2401,9142,25.2366,25.3,25.21,25.2401,9142,0.0,1.0
2024-05-21,25.285,25.29,25.23,25.26,21566,25.285,25.29,25.23,25.26,21566,0.0,1.0
2024-05-22,25.2215,25.31,25.2,25.2864,5690,25.2215,25.31,25.2,25.2864,5690,0.0,1.0
2024-05-23,25.1251,25.28,25.09,25.26,9103,25.1251,25.28,25.09,25.26,9103,0.0,1.0
2024-05-24,25.28,25.29,25.2101,25.2315,14590,25.28,25.29,25.2101,25.2315,14590,0.0,1.0
2024-05-28,25.3,25.3,25.2,25.24,10647,25.3,25.3,25.2,25.24,10647,0.0,1.0
2024-05-29,25.173,25.21,25.15,25.19,16995,25.173,25.21,25.15,25.19,16995,0.0,1.0
2024-05-30,25.0573,25.11,25.0501,25.085,7183,25.0573,25.11,25.0501,25.085,7183,0.0,1.0
2024-05-31,25.1567,25.1567,24.9399,25.03,10368,25.1567,25.1567,24.9399,25.03,10368,0.0,1.0
2024-06-03,25.1649,25.17,25.035,25.06,5101,25.1649,25.17,25.035,25.06,5101,0.0,1.0
2024-06-04,25.2375,25.24,25.1465,25.17,13597,25.2375,25.24,25.1465,25.17,13597,0.0,1.0
2024-06-05,25.4153,25.43,25.2489,25.27,5567,25.4153,25.43,25.2489,25.27,5567,0.0,1.0
2024-06-06,25.4155,25.46,25.3501,25.46,185369,25.4155,25.46,25.3501,25.46,185369,0.0,1.0
2024-06-07,25.4141,25.5,25.3201,25.3201,4579,25.4141,25.5,25.3201,25.3201,4579,0.0,1.0
2024-06-10,25.4385,25.46,25.38,25.38,9184,25.4385,25.46,25.38,25.38,9184,0.0,1.0
2024-06-11,25.4852,25.5,25.37,25.37,8512,25.4852,25.5,25.37,25.37,8512,0.0,1.0
2024-06-12,25.6592,25.7299,25.57,25.61,14367,25.6592,25.7299,25.57,25.61,14367,0.0,1.0
2024-06-13,25.6908,25.6908,25.6006,25.68,5067,25.6908,25.6908,25.6006,25.68,5067,0.0,1.0
2024-06-14,25.6977,25.709,25.62,25.645,7198,25.6977,25.709,25.62,25.645,7198,0.0,1.0
2024-06-17,25.8153,25.87,25.665,25.665,9567,25.8153,25.87,25.665,25.665,9567,0.0,1.0
2024-06-18,25.86,25.86,25.8,25.8,3438,25.86,25.86,25.8,25.8,3438,0.0,1.0
2024-06-20,25.8194,25.88,25.77,25.86,9855,25.8194,25.88,25.77,25.86,9855,0.0,1.0
2024-06-21,25.8062,25.84,25.79,25.82,7545,25.8062,25.84,25.79,25.82,7545,0.0,1.0
2024-06-24,25.772,25.84,25.772,25.795,1569,25.772,25.84,25.772,25.795,1569,0.0,1.0
2024-06-25,25.8203,25.8399,25.75,25.8199,5798,25.8203,25.8399,25.75,25.8199,5798,0.0,1.0
2024-06-26,25.8652,25.8652,25.79,25.79,6262,25.8652,25.8652,25.79,25.79,6262,0.0,1.0
2024-06-27,25.8556,25.88,25.8201,25.8651,6169,25.8556,25.88,25.8201,25.8651,6169,0.0,1.0
2024-06-28,25.8371,26.01,25.8371,25.8929,4121,25.8371,26.01,25.8371,25.8929,4121,0.0,1.0
2024-07-01,25.8748,25.9,25.795,25.795,5671,25.8748,25.9,25.795,25.795,5671,0.0,1.0
2024-07-02,25.9663,25.99,25.875,25.875,4236,25.9663,25.99,25.875,25.875,4236,0.0,1.0
2024-07-03,26.0495,26.0495,25.98,26.0,5956,26.0495,26.0495,25.98,26.0,5956,0.0,1.0
2024-07-05,26.1412,26.1412,26.052,26.1092,7570,26.1412,26.1412,26.052,26.1092,7570,0.0,1.0
2024-07-08,26.18,26.18,26.1,26.1537,9311,26.18,26.18,26.1,26.1537,9311,0.0,1.0
2024-07-09,26.1806,26.22,26.13,26.186,5947,26.1806,26.22,26.13,26.186,5947,0.0,1.0
2024-07-10,26.294,26.294,26.19,26.2016,6327,26.294,26.294,26.19,26.2016,6327,0.0,1.0
2024-07-11,26.23,26.2632,26.1501,26.24,7481,26.23,26.2632,26.1501,26.24,7481,0.0,1.0
2024-07-12,26.25,26.3699,26.25,26.2601,5635,26.25,26.3699,26.25,26.2601,5635,0.0,1.0
2024-07-15,26.2947,26.35,26.28,26.335,5464,26.2947,26.35,26.28,26.335,5464,0.0,1.0
2024-07-16,26.375,26.4,26.3,26.3,4526,26.375,26.4,26.3,26.3,4526,0.0,1.0
2024-07-17,26.195,26.2699,26.19,26.2692,4925,26.195,26.2699,26.19,26.2692,4925,0.0,1.0
2024-07-18,26.0946,26.27,26.08,26.2,7070,26.0946,26.27,26.08,26.2,7070,0.0,1.0
2024-07-19,25.9858,26.05,25.96,26.05,3202,25.9858,26.05,25.96,26.05,3202,0.0,1.0
2024-07-22,26.19,26.19,26.1,26.1,6738,26.19,26.19,26.1,26.1,6738,0.0,1.0
2024-07-23,26.1253,26.1999,26.1253,26.17,5058,26.1253,26.1999,26.1253,26.17,5058,0.0,1.0
2024-07-24,25.7372,25.898,25.7372,25.8842,7579,25.7372,25.898,25.7372,25.8842,7579,0.0,1.0
2024-07-25,25.6716,25.89,25.66,25.66,4661,25.6716,25.89,25.66,25.66,4661,0.0,1.0
2024-07-26,25.8257,25.91,25.78,25.8299,7081,25.8257,25.91,25.78,25.8299,7081,0.0,1.0
2024-07-29,25.8646,25.91,25.86,25.87,4554,25.8646,25.91,25.86,25.87,4554,0.0,1.0
2024-07-30,25.792,25.792,25.6815,25.79,12104,25.792,25.792,25.6815,25.79,12104,0.0,1.0
2024-07-31,26.0542,26.13,25.9867,26.045,5575,26.0542,26.13,25.9867,26.045,5575,0.0,1.0
2024-08-01,25.7871,25.9631,25.73,25.92,2117863,25.7871,25.9631,25.73,25.92,2117863,0.0,1.0
2024-08-02,25.5231,25.5231,25.43,25.4429,3192,25.5231,25.5231,25.43,25.4429,3192,0.0,1.0
2024-08-05,25.1514,25.1607,25.1,25.1,1087,25.1514,25.1607,25.1,25.1,1087,0.0,1.0
2024-08-06,25.2083,25.4,25.2083,25.4,1737,25.2083,25.4,25.2083,25.4,1737,0.0,1.0
2024-08-07,25.0596,25.39,25.0596,25.39,1462,25.0596,25.39,25.0596,25.39,1462,0.0,1.0
2024-08-08,25.4006,25.4201,25.4,25.42,441,25.4006,25.4201,25.4,25.42,441,0.0,1.0
2024-08-09,25.4783,25.48,25.4783,25.48,165,25.4783,25.48,25.4783,25.48,165,0.0,1.0
2024-08-12,25.4669,25.48,25.4669,25.47,250,25.4669,25.48,25.4669,25.47,250,0.0,1.0
2024-08-13,25.7925,25.7925,25.58,25.58,182402,25.7925,25.7925,25.58,25.58,182402,0.0,1.0
2024-08-14,25.8909,25.8909,25.71,25.87,1572,25.8909,25.8909,25.71,25.87,1572,0.0,1.0
2024-08-15,26.17,26.2,26.17,26.2,473,26.17,26.2,26.17,26.2,473,0.0,1.0
2024-08-16,26.2345,26.2345,26.2345,26.2345,94,26.2345,26.2345,26.2345,26.2345,94,0.0,1.0
2024-08-19,26.3963,26.3963,26.22,26.22,7969,26.3963,26.3963,26.22,26.22,7969,0.0,1.0
2024-08-20,26.385,26.385,26.37,26.37,171,26.385,26.385,26.37,26.37,171,0.0,1.0
2024-08-21,26.4449,26.4449,26.4,26.41,8391,26.4449,26.4449,26.4,26.41,8391,0.0,1.0
2024-08-22,26.2818,26.47,26.2745,26.47,309,26.2818,26.47,26.2745,26.47,309,0.0,1.0
2024-08-23,26.5097,26.5097,26.5097,26.5097,99,26.5097,26.5097,26.5097,26.5097,99,0.0,1.0
2024-08-26,26.453,26.453,26.453,26.453,180,26.453,26.453,26.453,26.453,180,0.0,1.0
2024-08-27,26.4962,26.52,26.464,26.464,762,26.4962,26.52,26.464,26.464,762,0.0,1.0
2024-08-28,26.4194,26.4194,26.28,26.39,77698,26.4194,26.4194,26.28,26.39,77698,0.0,1.0
2024-08-29,26.4149,26.59,26.4149,26.548,1370,26.4149,26.59,26.4149,26.548,1370,0.0,1.0
2024-08-30,26.6025,26.6025,26.46,26.46,1795,26.6025,26.6025,26.46,26.46,1795,0.0,1.0
2024-09-03,26.191,26.23,26.191,26.23,309,26.191,26.23,26.191,26.23,309,0.0,1.0
2024-09-04,26.1869,26.2232,26.13,26.2103,12990,26.1869,26.2232,26.13,26.2103,12990,0.0,1.0
2024-09-05,26.0732,26.09,26.06,26.09,472,26.0732,26.09,26.06,26.09,472,0.0,1.0
2024-09-06,25.7287,25.7287,25.7287,25.7287,118,25.7287,25.7287,25.7287,25.7287,118,0.0,1.0
2024-09-09,25.9596,25.9596,25.89,25.94,567,25.9596,25.9596,25.89,25.94,567,0.0,1.0
2024-09-10,26.0762,26.0762,25.97,25.97,252,26.0762,26.0762,25.97,25.97,252,0.0,1.0
2024-09-11,26.3102,26.3102,25.72,25.72,1147,26.3102,26.3102,25.72,25.72,1147,0.0,1.0
2024-09-12,26.4663,26.4663,26.31,26.31,684,26.4663,26.4663,26.31,26.31,684,0.0,1.0
2024-09-13,26.5971,26.5971,26.56,26.56,133,26.5971,26.5971,26.56,26.56,133,0.0,1.0
2024-09-16,26.635,26.635,26.6,26.6,406,26.635,26.635,26.6,26.6,406,0.0,1.0
2024-09-17,26.6356,26.7167,26.5701,26.7167,4871,26.6356,26.7167,26.5701,26.7167,4871,0.0,1.0
2024-09-18,26.6025,26.7232,26.6025,26.71,3863,26.6025,26.7232,26.6025,26.71,3863,0.0,1.0
2024-09-19,26.906,26.91,26.88,26.88,1739,26.906,26.91,26.88,26.88,1739,0.0,1.0
2024-09-20,26.8919,26.9411,26.8711,26.8711,1118,26.8919,26.9411,26.8711,26.8711,1118,0.0,1.0
2024-09-23,26.9514,26.955,26.935,26.935,1426,26.9514,26.955,26.935,26.935,1426,0.0,1.0
2024-09-24,27.0051,27.0051,26.9623,26.9623,1955,27.0051,27.0051,26.9623,26.9623,1955,0.0,1.0
2024-09-25,26.9901,27.0316,26.97,27.0316,13160,26.9901,27.0316,26.97,27.0316,13160,0.0,1.0
2024-09-26,27.045,27.06,27.0,27.0,365,27.045,27.06,27.0,27.0,365,0.0,1.0
2024-09-27,27.065,27.08,27.055,27.08,1064,27.065,27.08,27.055,27.08,1064,0.0,1.0
2024-09-30,27.1173,27.1173,27.06,27.06,1603,27.1173,27.1173,27.06,27.06,1603,0.0,1.0
2024-10-01,27.0247,27.09,26.99,27.09,20789,27.0247,27.09,26.99,27.09,20789,0.0,1.0
2024-10-02,27.03,27.042,26.9901,27.0088,3137,27.03,27.042,26.9901,27.0088,3137,0.0,1.0
2024-10-03,27.002,27.02,26.98,27.0,12383,27.002,27.02,26.98,27.0,12383,0.0,1.0
2024-10-04,27.0946,27.28,27.0946,27.28,1240,27.0946,27.28,27.0946,27.28,1240,0.0,1.0
2024-10-07,26.9995,27.08,26.996,27.08,5705,26.9995,27.08,26.996,27.08,5705,0.0,1.0
2024-10-08,27.1147,27.1147,27.1147,27.1147,386,27.1147,27.1147,27.1147,27.1147,386,0.0,1.0
2024-10-09,27.1848,27.1848,27.13,27.13,2295,27.1848,27.1848,27.13,27.13,2295,0.0,1.0
2024-10-10,27.16,27.16,27.16,27.16,30,27.16,27.16,27.16,27.16,30,0.0,1.0
2024-10-11,27.2283,27.2283,27.2283,27.2283,7,27.2283,27.2283,27.2283,27.2283,7,0.0,1.0
2024-10-14,27.31,27.31,27.31,27.31,207,27.31,27.31,27.31,27.31,207,0.0,1.0
2024-10-15,27.2202,27.32,27.2202,27.32,1143,27.2202,27.32,27.2202,27.32,1143,0.0,1.0
2024-10-16,27.2801,27.2801,27.2801,27.2801,36,27.2801,27.2801,27.2801,27.2801,36,0.0,1.0
2024-10-17,27.285,27.29,27.285,27.29,248,27.285,27.29,27.285,27.29,248,0.0,1.0
2024-10-18,27.33,27.33,27.33,27.33,71,27.33,27.33,27.33,27.33,71,0.0,1.0
2024-10-21,27.2964,27.2964,27.2964,27.2964,96,27.2964,27.2964,27.2964,27.2964,96,0.0,1.0
2024-10-22,27.3259,27.3259,27.31,27.31,1849,27.3259,27.3259,27.31,27.31,1849,0.0,1.0
2024-10-23,27.205,27.29,27.205,27.29,806,27.205,27.29,27.205,27.29,806,0.0,1.0
2024-10-24,27.2499,27.2499,27.2499,27.2499,33,27.2499,27.2499,27.2499,27.2499,33,0.0,1.0
2024-10-25,27.2652,27.284,27.2652,27.284,1038,27.2652,27.284,27.2652,27.284,1038,0.0,1.0
2024-10-28,27.2949,27.3022,27.28,27.3022,1831,27.2949,27.3022,27.28,27.3022,1831,0.0,1.0
2024-10-29,27.3009,27.63,27.29,27.63,2574,27.3009,27.63,27.29,27.63,2574,0.0,1.0
2024-10-30,27.2703,27.35,27.2703,27.35,1336,27.2703,27.35,27.2703,27.35,1336,0.0,1.0
2024-10-31,27.062,27.062,27.062,27.062,175,27.062,27.062,27.062,27.062,175,0.0,1.0
2024-11-01,27.092,27.1899,27.092,27.17,2065,27.092,27.1899,27.092,27.17,2065,0.0,1.0
2024-11-04,27.0399,27.37,27.0399,27.1055,2049,27.0399,27.37,27.0399,27.1055,2049,0.0,1.0
2024-11-05,27.155,27.155,27.13,27.14,2041,27.155,27.155,27.13,27.14,2041,0.0,1.0
2024-11-06,27.465,27.465,27.39,27.39,667,27.465,27.465,27.39,27.39,667,0.0,1.0
2024-11-07,27.5451,27.57,27.5451,27.57,165,27.5451,27.57,27.5451,27.57,165,0.0,1.0
2024-11-08,27.595,27.61,27.595,27.61,7323,27.595,27.61,27.595,27.61,7323,0.0,1.0
2024-11-11,27.5949,27.5949,27.5949,27.5949,20,27.5949,27.5949,27.5949,27.5949,20,0.0,1.0
2024-11-12,27.585,27.6,27.57,27.5802,1228,27.585,27.6,27.57,27.5802,1228,0.0,1.0
2024-11-13,27.595,27.595,27.58,27.58,753,27.595,27.595,27.58,27.58,753,0.0,1.0
2024-11-14,27.5447,27.5866,27.5447,27.5866,249,27.5447,27.5866,27.5447,27.5866,249,0.0,1.0
2024-11-15,27.3951,27.3951,27.3557,27.3557,212,27.3951,27.3951,27.3557,27.3557,212,0.0,1.0
2024-11-18,27.435,27.435,27.435,27.435,94,27.435,27.435,27.435,27.435,94,0.0,1.0
2024-11-19,27.4763,27.49,27.4763,27.49,218,27.4763,27.49,27.4763,27.49,218,0.0,1.0
2024-11-20,27.4751,27.4751,27.425,27.425,343,27.4751,27.4751,27.425,27.425,343,0.0,1.0
2024-11-21,27.555,27.555,27.47,27.47,807,27.555,27.555,27.47,27.47,807,0.0,1.0
2024-11-22,27.6105,27.6105,27.5823,27.5823,1351,27.6105,27.6105,27.5823,27.5823,1351,0.0,1.0
2024-11-25,27.6501,27.6693,27.6001,27.6693,1742,27.6501,27.6693,27.6001,27.6693,1742,0.0,1.0
2024-11-26,27.715,27.715,27.66,27.66,223,27.715,27.715,27.66,27.66,223,0.0,1.0
2024-11-27,27.6851,27.6851,27.6851,27.6851,44,27.6851,27.6851,27.6851,27.6851,44,0.0,1.0
2024-11-29,27.76,27.78,27.741,27.779,1366,27.76,27.78,27.741,27.779,1366,0.0,1.0
2024-12-02,27.7799,27.7799,27.75,27.75,13110,27.7799,27.7799,27.75,27.75,13110,0.0,1.0
2024-12-03,27.7919,27.7919,27.7919,27.7919,16,27.7919,27.7919,27.7919,27.7919,16,0.0,1.0
2024-12-04,27.8351,27.8351,27.79,27.79,194,27.8351,27.8351,27.79,27.79,194,0.0,1.0
2024-12-05,27.8251,27.8714,27.8251,27.86,1380,27.8251,27.8714,27.8251,27.86,1380,0.0,1.0
2024-12-06,27.8581,27.8581,27.8581,27.8581,3,27.8581,27.8581,27.8581,27.8581,3,0.0,1.0
2024-12-09,27.7951,27.7951,27.7951,27.7951,0,27.7951,27.7951,27.7951,27.7951,0,0.0,1.0
2024-12-10,27.7702,27.815,27.7702,27.815,2111,27.7702,27.815,27.7702,27.815,2111,0.0,1.0
2024-12-11,27.8551,27.8551,27.8201,27.8201,480,27.8551,27.8551,27.8201,27.8201,480,0.0,1.0
2024-12-12,27.81,27.82,27.79,27.82,1213,27.81,27.82,27.79,27.82,1213,0.0,1.0
2024-12-13,27.8189,27.8189,27.79,27.79,328,27.8189,27.8189,27.79,27.79,328,0.0,1.0
2024-12-16,27.8528,27.8528,27.8528,27.8528,8,27.8528,27.8528,27.8528,27.8528,8,0.0,1.0
2024-12-17,27.8298,27.84,27.8298,27.84,330,27.8298,27.84,27.8298,27.84,330,0.0,1.0
2024-12-18,27.5104,27.5104,27.5104,27.5104,81,27.5104,27.5104,27.5104,27.5104,81,0.0,1.0
2024-12-19,27.4873,27.5101,27.4873,27.49,249,27.4873,27.5101,27.4873,27.49,249,0.0,1.0
2024-12-20,27.6075,27.63,27.46,27.46,775,27.6075,27.63,27.46,27.46,775,0.0,1.0
2024-12-23,27.6999,27.6999,27.56,27.56,2736,27.6999,27.6999,27.56,27.56,2736,0.0,1.0
2024-12-24,27.82,27.82,27.82,27.82,100,27.82,27.82,27.82,27.82,100,0.0,1.0
2024-12-26,27.8406,27.8406,27.8406,27.8406,11,27.8406,27.8406,27.8406,27.8406,11,0.0,1.0
2024-12-27,27.7099,27.7099,27.7099,27.7099,46,27.7099,27.7099,27.7099,27.7099,46,0.0,1.0
2024-12-30,27.5924,27.5924,27.53,27.53,285,27.5924,27.5924,27.53,27.53,285,0.0,1.0
2024-12-31,27.4991,27.56,27.48,27.54,12823,27.4991,27.56,27.48,27.54,12823,0.0,1.0
2025-01-02,27.4802,27.5,27.42,27.5,3494,27.4802,27.5,27.42,27.5,3494,0.0,1.0
2025-01-03,27.6655,27.69,27.5601,27.5601,919,27.6655,27.69,27.5601,27.5601,919,0.0,1.0
2025-01-06,27.73,27.8,27.73,27.8,590,27.73,27.8,27.73,27.8,590,0.0,1.0
2025-01-07,27.5898,27.66,27.5898,27.6301,2141,27.5898,27.66,27.5898,27.6301,2141,0.0,1.0
2025-01-08,27.614,27.614,27.56,27.59,821,27.614,27.614,27.56,27.59,821,0.0,1.0
2025-01-10,27.3995,27.42,27.39,27.41,432,27.3995,27.42,27.39,27.41,432,0.0,1.0
2025-01-13,27.4135,27.4135,27.3401,27.3401,298,27.4135,27.4135,27.3401,27.3401,298,0.0,1.0
2025-01-14,27.4134,27.43,27.37,27.43,466,27.4134,27.43,27.37,27.43,466,0.0,1.0
2025-01-15,27.7242,27.7242,27.66,27.66,10264,27.7242,27.7242,27.66,27.66,10264,0.0,1.0
2025-01-16,27.712,27.74,27.712,27.74,110,27.712,27.74,27.712,27.74,110,0.0,1.0
2025-01-17,27.8278,27.8278,27.8278,27.8278,2,27.8278,27.8278,27.8278,27.8278,2,0.0,1.0
2025-01-21,27.9696,27.9696,27.94,27.94,116,27.9696,27.9696,27.94,27.94,116,0.0,1.0
2025-01-22,28.0231,28.0432,28.0231,28.0432,266,28.0231,28.0432,28.0231,28.0432,266,0.0,1.0
2025-01-23,28.0912,28.0912,28.0599,28.0599,340,28.0912,28.0912,28.0599,28.0599,340,0.0,1.0
2025-01-24,28.0762,28.11,28.0762,28.1,2991,28.0762,28.11,28.0762,28.1,2991,0.0,1.0
2025-01-27,27.8808,27.8808,27.87,27.87,109,27.8808,27.8808,27.87,27.87,109,0.0,1.0
2025-01-28,28.0194,28.0194,28.0194,28.0194,152,28.0194,28.0194,28.0194,28.0194,152,0.0,1.0
2025-01-29,27.9631,27.9631,27.95,27.95,168,27.9631,27.9631,27.95,27.95,168,0.0,1.0
2025-01-30,28.0127,28.05,27.93,27.94,16190,28.0127,28.05,27.93,27.94,16190,0.0,1.0
2025-01-31,27.9633,28.1,27.9633,28.1,296,27.9633,28.1,27.9633,28.1,296,0.0,1.0
2025-02-03,27.8741,27.8741,27.73,27.73,233,27.8741,27.8741,27.73,27.73,233,0.0,1.0
2025-02-04,27.9763,27.989,27.9763,27.98,806,27.9763,27.989,27.9763,27.98,806,0.0,1.0
2025-02-05,28.033,28.033,27.89,27.89,807,28.033,28.033,27.89,27.89,807,0.0,1.0
2025-02-06,28.0941,28.1,28.04,28.04,942,28.0941,28.1,28.04,28.04,942,0.0,1.0
2025-02-07,27.9803,27.9803,27.9803,27.9803,43,27.9803,27.9803,27.9803,27.9803,43,0.0,1.0
2025-02-10,28.0848,28.0848,28.0798,28.0798,364,28.0848,28.0848,28.0798,28.0798,364,0.0,1.0
2025-02-11,28.0936,28.0936,28.0936,28.0936,87,28.0936,28.0936,28.0936,28.0936,87,0.0,1.0
2025-02-12,28.045,28.0956,28.045,28.0956,203,28.045,28.0956,28.045,28.0956,203,0.0,1.0
2025-02-13,28.1818,28.1818,28.1503,28.1503,998,28.1818,28.1818,28.1503,28.1503,998,0.0,1.0
2025-02-14,28.2296,28.269,28.2,28.21,940,28.2296,28.269,28.2,28.21,940,0.0,1.0
2025-02-18,28.2411,28.26,28.2411,28.26,179,28.2411,28.26,28.2411,28.26,179,0.0,1.0
2025-02-19,28.304,28.304,28.304,28.304,51,28.304,28.304,28.304,28.304,51,0.0,1.0
2025-02-20,28.2651,28.2651,28.2651,28.2651,1,28.2651,28.2651,28.2651,28.2651,1,0.0,1.0
2025-02-21,28.035,28.1753,28.035,28.1753,413,28.035,28.1753,28.035,28.1753,413,0.0,1.0
2025-02-24,27.9534,28.015,27.9534,28.015,243,27.9534,28.015,27.9534,28.015,243,0.0,1.0
2025-02-25,27.8624,27.919,27.8624,27.8817,2282,27.8624,27.919,27.8624,27.8817,2282,0.0,1.0
2025-02-26,27.85,27.85,27.85,27.85,4,27.85,27.85,27.85,27.85,4,0.0,1.0
2025-02-27,27.548,27.548,27.548,27.548,51,27.548,27.548,27.548,27.548,51,0.0,1.0
2025-02-28,27.8354,27.8354,27.8354,27.8354,164,27.8354,27.8354,27.8354,27.8354,164,0.0,1.0
2025-03-03,27.4811,27.4811,27.4811,27.4811,2,27.4811,27.4811,27.4811,27.4811,2,0.0,1.0
2025-03-04,27.2631,27.5,27.23,27.23,353,27.2631,27.5,27.23,27.23,353,0.0,1.0
2025-03-05,27.4905,27.4905,27.4905,27.4905,71,27.4905,27.4905,27.4905,27.4905,71,0.0,1.0
2025-03-06,27.1265,27.1265,27.1265,27.1265,102,27.1265,27.1265,27.1265,27.1265,102,0.0,1.0
2025-03-07,27.2354,27.2354,27.2354,27.2354,176,27.2354,27.2354,27.2354,27.2354,176,0.0,1.0
2025-03-10,26.702,26.702,26.702,26.702,59,26.702,26.702,26.702,26.702,59,0.0,1.0
2025-03-11,26.554,26.554,26.448,26.448,498,26.554,26.554,26.448,26.448,498,0.0,1.0
2025-03-12,26.5673,26.57,26.54,26.57,344,26.5673,26.57,26.54,26.57,344,0.0,1.0
2025-03-13,26.2786,26.2786,26.2786,26.2786,54,26.2786,26.2786,26.2786,26.2786,54,0.0,1.0
2025-03-14,26.6315,26.6315,26.39,26.39,6416,26.6315,26.6315,26.39,26.39,6416,0.0,1.0
2025-03-17,26.7378,26.82,26.65,26.66,5365,26.7378,26.82,26.65,26.66,5365,0.0,1.0
2025-03-18,26.501,26.501,26.501,26.501,32,26.501,26.501,26.501,26.501,32,0.0,1.0
2025-03-19,26.6986,26.76,26.6986,26.76,535,26.6986,26.76,26.6986,26.76,535,0.0,1.0
2025-03-20,26.6394,26.7799,26.62,26.7799,5370,26.6394,26.7799,26.62,26.7799,5370,0.0,1.0
2025-03-21,26.6127,26.6127,26.6127,26.6127,210,26.6127,26.6127,26.6127,26.6127,210,0.0,1.0
2025-03-24,27.054,27.07,27.0,27.0,4457,27.054,27.07,27.0,27.0,4457,0.0,1.0
2025-03-25,27.0742,27.11,26.9901,27.11,3535,27.0742,27.11,26.9901,27.11,3535,0.0,1.0
2025-03-26,26.7883,26.88,26.7883,26.88,119,26.7883,26.88,26.7883,26.88,119,0.0,1.0
2025-03-27,26.7189,26.85,26.7189,26.77,397,26.7189,26.85,26.7189,26.77,397,0.0,1.0
2025-03-28,26.1933,26.35,26.1933,26.35,223,26.1933,26.35,26.1933,26.35,223,0.0,1.0
2025-03-31,26.3176,26.3176,25.9018,25.94,1367,26.3176,26.3176,25.9018,25.94,1367,0.0,1.0
2025-04-01,26.3414,26.37,26.28,26.28,4305,26.3414,26.37,26.28,26.28,4305,0.0,1.0
2025-04-02,26.3761,26.43,26.3,26.3,731,26.3761,26.43,26.3,26.3,731,0.0,1.0
2025-04-03,25.9716,26.07,25.9716,26.03,14488,25.9716,26.07,25.9716,26.03,14488,0.0,1.0
2025-04-04,25.4954,25.85,25.4954,25.85,1101062,25.4954,25.85,25.4954,25.85,1101062,0.0,1.0
2025-04-07,25.4683,25.63,23.2918,25.39,7467,25.4683,25.63,23.2918,25.39,7467,0.0,1.0
2025-04-08,25.4387,25.8,25.4,25.8,12771,25.4387,25.8,25.4,25.8,12771,0.0,1.0
2025-04-09,26.055,26.15,25.43,25.49,8870,26.055,26.15,25.43,25.49,8870,0.0,1.0
2025-04-10,25.8657,25.9087,25.72,25.76,248501,25.8657,25.9087,25.72,25.76,248501,0.0,1.0
2025-04-11,26.0211,26.07,25.87,25.95,4061,26.0211,26.07,25.87,25.95,4061,0.0,1.0
2025-04-14,26.0628,26.14,26.05,26.07,6037,26.0628,26.14,26.05,26.07,6037,0.0,1.0
2025-04-15,26.0329,26.1099,26.03,26.1,2264,26.0329,26.1099,26.03,26.1,2264,0.0,1.0
2025-04-16,25.8135,25.9653,25.755,25.88,4634,25.8135,25.9653,25.755,25.88,4634,0.0,1.0
2025-04-17,25.8198,25.9099,25.8198,25.9099,883,25.8198,25.9099,25.8198,25.9099,883,0.0,1.0
2025-04-21,25.5992,25.62,25.5001,25.62,3050,25.5992,25.62,25.5001,25.62,3050,0.0,1.0
2025-04-22,25.7979,25.83,25.6801,25.6801,2953,25.7979,25.83,25.6801,25.6801,2953,0.0,1.0
2025-04-23,25.964,26.12,25.91,26.12,3661,25.964,26.12,25.91,26.12,3661,0.0,1.0
2025-04-24,26.1275,26.15,26.015,26.05,14923,26.1275,26.15,26.015,26.05,14923,0.0,1.0
2025-04-25,26.2096,26.23,26.1109,26.1109,5435,26.2096,26.23,26.1109,26.1109,5435,0.0,1.0
2025-04-28,26.2391,26.249,26.11,26.2,4853,26.2391,26.249,26.11,26.2,4853,0.0,1.0
2025-04-29,26.2676,26.32,26.2,26.2,1475,26.2676,26.32,26.2,26.2,1475,0.0,1.0
2025-04-30,26.3252,26.33,26.0701,26.0701,1794,26.3252,26.33,26.0701,26.0701,1794,0.0,1.0
2025-05-01,26.3961,26.4187,26.39,26.4001,652227,26.3961,26.4187,26.39,26.4001,652227,0.0,1.0
2025-05-02,26.5102,26.52,26.4701,26.52,984,26.5102,26.52,26.4701,26.52,984,0.0,1.0
2025-05-05,26.4452,26.48,26.42,26.44,4942,26.4452,26.48,26.42,26.44,4942,0.0,1.0
2025-05-06,26.3895,26.42,26.388,26.39,3772,26.3895,26.42,26.388,26.39,3772,0.0,1.0
2025-05-07,26.4197,26.4197,26.36,26.39,328,26.4197,26.4197,26.36,26.39,328,0.0,1.0
2025-05-08,26.4601,26.52,26.42,26.42,2971,26.4601,26.52,26.42,26.42,2971,0.0,1.0
2025-05-09,26.4506,26.4506,26.4506,26.4506,155,26.4506,26.4506,26.4506,26.4506,155,0.0,1.0
2025-05-12,26.7513,26.7513,26.7,26.7,503,26.7513,26.7513,26.7,26.7,503,0.0,1.0
2025-05-13,26.8397,26.85,26.83,26.84,255383,26.8397,26.85,26.83,26.84,255383,0.0,1.0
2025-05-14,26.8598,26.8598,26.83,26.83,1016,26.8598,26.8598,26.83,26.83,1016,0.0,1.0
2025-05-15,26.901,26.901,26.79,26.79,1511,26.901,26.901,26.79,26.79,1511,0.0,1.0
2025-05-16,26.9531,26.9531,26.93,26.94,30250,26.9531,26.9531,26.93,26.94,30250,0.0,1.0
2025-05-19,26.9598,26.9598,26.9598,26.9598,152,26.9598,26.9598,26.9598,26.9598,152,0.0,1.0
2025-05-20,26.9349,26.95,26.89,26.95,408,26.9349,26.95,26.89,26.95,408,0.0,1.0
2025-05-21,26.8153,26.8153,26.8153,26.8153,44,26.8153,26.8153,26.8153,26.8153,44,0.0,1.0
2025-05-22,26.8088,26.8355,26.8088,26.83,448,26.8088,26.8355,26.8088,26.83,448,0.0,1.0
2025-05-23,26.7555,26.7555,26.7555,26.7555,33,26.7555,26.7555,26.7555,26.7555,33,0.0,1.0
2025-05-27,26.9278,26.95,26.9136,26.95,322,26.9278,26.95,26.9136,26.95,322,0.0,1.0
2025-05-28,26.885,26.885,26.885,26.885,0,26.885,26.885,26.885,26.885,0,0.0,1.0
2025-05-29,26.9216,26.9216,26.92,26.92,243,26.9216,26.9216,26.92,26.92,243,0.0,1.0
2025-05-30,26.9062,26.9062,26.87,26.87,374,26.9062,26.9062,26.87,26.87,374,0.0,1.0
2025-06-02,26.9646,26.9646,26.9646,26.9646,3,26.9646,26.9646,26.9646,26.9646,3,0.0,1.0
2025-06-03,27.0151,27.0151,26.99,26.99,320,27.0151,27.0151,26.99,26.99,320,0.0,1.0
2025-06-04,27.0168,27.0168,27.0168,27.0168,4,27.0168,27.0168,27.0168,27.0168,4,0.0,1.0
2025-06-05,26.9852,27.03,26.9852,27.01,727,26.9852,27.03,26.9852,27.01,727,0.0,1.0
2025-06-06,27.0895,27.0895,27.05,27.05,361,27.0895,27.0895,27.05,27.05,361,0.0,1.0
2025-06-09,27.0908,27.0908,27.0908,27.0908,69,27.0908,27.0908,27.0908,27.0908,69,0.0,1.0
2025-06-10,27.1298,27.1298,27.09,27.1,1027,27.1298,27.1298,27.09,27.1,1027,0.0,1.0
2025-06-11,27.1052,27.13,27.08,27.13,1006,27.1052,27.13,27.08,27.13,1006,0.0,1.0
2025-06-12,27.1446,27.1446,27.1446,27.1446,0,27.1446,27.1446,27.1446,27.1446,0,0.0,1.0
2025-06-13,27.0494,27.0494,27.0494,27.0494,7,27.0494,27.0494,27.0494,27.0494,7,0.0,1.0
2025-06-16,27.1483,27.1537,27.1483,27.1537,206,27.1483,27.1537,27.1483,27.1537,206,0.0,1.0
2025-06-17,27.0876,27.13,27.0876,27.13,161,27.0876,27.13,27.0876,27.13,161,0.0,1.0
2025-06-18,27.0948,27.0948,27.0948,27.0948,0,27.0948,27.0948,27.0948,27.0948,0,0.0,1.0
2025-06-20,27.084,27.084,27.084,27.084,0,27.084,27.084,27.084,27.084,0,0.0,1.0
2025-06-23,27.1812,27.1812,27.04,27.04,1730,27.1812,27.1812,27.04,27.04,1730,0.0,1.0
2025-06-24,27.261,27.261,27.21,27.21,10189,27.261,27.261,27.21,27.21,10189,0.0,1.0
2025-06-25,27.2659,27.2659,27.2659,27.2659,16,27.2659,27.2659,27.2659,27.2659,16,0.0,1.0
2025-06-26,27.3208,27.3208,27.3208,27.3208,49,27.3208,27.3208,27.3208,27.3208,49,0.0,1.0
2025-06-27,27.3496,27.3496,27.3496,27.3496,133,27.3496,27.3496,27.3496,27.3496,133,0.0,1.0
2025-06-30,27.3783,27.3783,27.3783,27.3783,32,27.3783,27.3783,27.3783,27.3783,32,0.0,1.0
2025-07-01,27.3605,27.3605,27.35,27.35,485,27.3605,27.3605,27.35,27.35,485,0.0,1.0
2025-07-02,27.3983,27.3983,27.3983,27.3983,217,27.3983,27.3983,27.3983,27.3983,217,0.0,1.0
2025-07-03,27.445,27.445,27.44,27.44,876,27.445,27.445,27.44,27.44,876,0.0,1.0
2025-07-07,27.4094,27.4094,27.4094,27.4094,13,27.4094,27.4094,27.4094,27.4094,13,0.0,1.0
2025-07-08,27.4197,27.4197,27.4197,27.4197,85,27.4197,27.4197,27.4197,27.4197,85,0.0,1.0
2025-07-09,27.4644,27.4644,27.4537,27.4537,1195,27.4644,27.4644,27.4537,27.4537,1195,0.0,1.0
2025-07-10,27.4735,27.4735,27.4735,27.4735,26,27.4735,27.4735,27.4735,27.4735,26,0.0,1.0
2025-07-11,27.4738,27.4738,27.4738,27.4738,11,27.4738,27.4738,27.4738,27.4738,11,0.0,1.0
2025-07-14,27.4716,27.51,27.4501,27.51,4749,27.4716,27.51,27.4501,27.51,4749,0.0,1.0
2025-07-15,27.4739,27.4739,27.46,27.46,1006,27.4739,27.4739,27.46,27.46,1006,0.0,1.0
2025-07-16,27.4882,27.4882,27.4882,27.4882,12,27.4882,27.4882,27.4882,27.4882,12,0.0,1.0
2025-07-17,27.5189,27.5189,27.5189,27.5189,0,27.5189,27.5189,27.5189,27.5189,0,0.0,1.0
2025-07-18,27.5221,27.53,27.5221,27.53,107,27.5221,27.53,27.5221,27.53,107,0.0,1.0
2025-07-21,27.5378,27.5378,27.5378,27.5378,0,27.5378,27.5378,27.5378,27.5378,0,0.0,1.0
2025-07-22,27.5541,27.5541,27.52,27.5319,12168,27.5541,27.5541,27.52,27.5319,12168,0.0,1.0
2025-07-23,27.5841,27.585,27.54,27.56,2781,27.5841,27.585,27.54,27.56,2781,0.0,1.0
2025-07-24,27.5875,27.5875,27.5875,27.5875,34,27.5875,27.5875,27.5875,27.5875,34,0.0,1.0
2025-07-25,27.6341,27.6341,27.6341,27.6341,46,27.6341,27.6341,27.6341,27.6341,46,0.0,1.0
2025-07-28,27.6438,27.6438,27.6438,27.6438,3,27.6438,27.6438,27.6438,27.6438,3,0.0,1.0
2025-07-29,27.6331,27.6331,27.6331,27.6331,3,27.6331,27.6331,27.6331,27.6331,3,0.0,1.0
2025-07-30,27.6148,27.615,27.61,27.61,268,27.6148,27.615,27.61,27.61,268,0.0,1.0
2025-07-31,27.6117,27.64,27.6117,27.64,146,27.6117,27.64,27.6117,27.64,146,0.0,1.0
2025-08-01,27.5233,27.5233,27.5233,27.5233,13,27.5233,27.5233,27.5233,27.5233,13,0.0,1.0
2025-08-04,27.6335,27.6335,27.6335,27.6335,26,27.6335,27.6335,27.6335,27.6335,26,0.0,1.0
2025-08-05,27.6139,27.6139,27.6139,27.6139,2,27.6139,27.6139,27.6139,27.6139,2,0.0,1.0
2025-08-06,27.6536,27.6536,27.62,27.62,937,27.6536,27.6536,27.62,27.62,937,0.0,1.0
2025-08-07,27.6436,27.68,27.62,27.6538,10203,27.6436,27.68,27.62,27.6538,10203,0.0,1.0
2025-08-08,27.6918,27.6918,27.6918,27.6918,8,27.6918,27.6918,27.6918,27.6918,8,0.0,1.0
2025-08-11,27.6982,27.6982,27.6982,27.6982,30,27.6982,27.6982,27.6982,27.6982,30,0.0,1.0
2025-08-12,27.7481,27.7481,27.7481,27.7481,30,27.7481,27.7481,27.7481,27.7481,30,0.0,1.0
2025-08-13,27.7522,27.7522,27.7522,27.7522,41,27.7522,27.7522,27.7522,27.7522,41,0.0,1.0
2025-08-14,27.7698,27.7698,27.7698,27.7698,17,27.7698,27.7698,27.7698,27.7698,17,0.0,1.0
2025-08-15,27.7749,27.7749,27.7749,27.7749,0,27.7749,27.7749,27.7749,27.7749,0,0.0,1.0
2025-08-18,27.7811,27.7811,27.7698,27.7698,271,27.7811,27.7811,27.7698,27.7698,271,0.0,1.0
2025-08-19,27.7646,27.7646,27.7646,27.7646,10,27.7646,27.7646,27.7646,27.7646,10,0.0,1.0
2025-08-20,27.7698,27.7698,27.7698,27.7698,15,27.7698,27.7698,27.7698,27.7698,15,0.0,1.0
2025-08-21,27.754,27.754,27.754,27.754,2,27.754,27.754,27.754,27.754,2,0.0,1.0
2025-08-22,27.8195,27.8195,27.8195,27.8195,2,27.8195,27.8195,27.8195,27.8195,2,0.0,1.0
2025-08-25,27.8182,27.8182,27.78,27.79,23782,27.8182,27.8182,27.78,27.79,23782,0.0,1.0
2025-08-26,27.825,27.825,27.825,27.825,3,27.825,27.825,27.825,27.825,3,0.0,1.0
2025-08-27,27.8337,27.8337,27.8337,27.8337,5,27.8337,27.8337,27.8337,27.8337,5,0.0,1.0
2025-08-28,27.8473,27.8473,27.8473,27.8473,5,27.8473,27.8473,27.8473,27.8473,5,0.0,1.0
2025-08-29,27.8343,27.8343,27.8343,27.8343,74,27.8343,27.8343,27.8343,27.8343,74,0.0,1.0
2025-09-02,27.8158,27.8158,27.78,27.78,742,27.8158,27.8158,27.78,27.78,742,0.0,1.0
2025-09-03,27.8489,27.8489,27.82,27.82,571,27.8489,27.8489,27.82,27.82,571,0.0,1.0
2025-09-04,27.8737,27.8737,27.8737,27.8737,98,27.8737,27.8737,27.8737,27.8737,98,0.0,1.0
2025-09-05,27.877,27.877,27.877,27.877,6,27.877,27.877,27.877,27.877,6,0.0,1.0
2025-09-08,27.8802,27.8845,27.87,27.87,351,27.8802,27.8845,27.87,27.87,351,0.0,1.0
2025-09-09,27.8762,27.8915,27.8762,27.8915,774,27.8762,27.8915,27.8762,27.8915,774,0.0,1.0
2025-09-10,27.8945,27.8945,27.8945,27.8945,62,27.8945,27.8945,27.8945,27.8945,62,0.0,1.0
2025-09-11,27.9084,27.92,27.8701,27.8701,1435,27.9084,27.92,27.8701,27.8701,1435,0.0,1.0
2025-09-12,27.9029,27.9029,27.89,27.89,445,27.9029,27.9029,27.89,27.89,445,0.0,1.0
2025-09-15,27.9285,27.9285,27.9,27.9,961,27.9285,27.9285,27.9,27.9,961,0.0,1.0
2025-09-16,27.9276,27.93,27.9,27.9,428,27.9276,27.93,27.9,27.9,428,0.0,1.0
2025-09-17,27.9336,27.9336,27.9,27.9,141,27.9336,27.9336,27.9,27.9,141,0.0,1.0
2025-09-18,27.9282,27.96,27.91,27.96,1173,27.9282,27.96,27.91,27.96,1173,0.0,1.0
2025-09-19,27.9441,27.9441,27.9441,27.9441,13,27.9441,27.9441,27.9441,27.9441,13,0.0,1.0
2025-09-22,27.956,27.956,27.956,27.956,72,27.956,27.956,27.956,27.956,72,0.0,1.0
2025-09-23,27.96,27.96,27.96,27.96,2,27.96,27.96,27.96,27.96,2,0.0,1.0
2025-09-24,27.9639,27.9639,27.9639,27.9639,59,27.9639,27.9639,27.9639,27.9639,59,0.0,1.0
2025-09-25,27.9538,27.9538,27.93,27.93,1345,27.9538,27.9538,27.93,27.93,1345,0.0,1.0
2025-09-26,27.9403,27.9403,27.89,27.89,1501,27.9403,27.9403,27.89,27.89,1501,0.0,1.0
2025-09-29,27.97,27.97,27.9614,27.9614,621,27.97,27.97,27.9614,27.9614,621,0.0,1.0
2025-09-30,27.97,27.99,27.97,27.9785,663,27.97,27.99,27.97,27.9785,663,0.0,1.0
2025-10-01,28.0136,28.03,27.9604,27.98,2841,28.0136,28.03,27.9604,27.98,2841,0.0,1.0
2025-10-02,28.0199,28.05,28.0135,28.0135,784,28.0199,28.05,28.0135,28.0135,784,0.0,1.0
2025-10-03,28.0287,28.0451,28.0287,28.0451,1087,28.0287,28.0451,28.0287,28.0451,1087,0.0,1.0
2025-10-06,28.0373,28.07,28.0373,28.07,403,28.0373,28.07,28.0373,28.07,403,0.0,1.0
2025-10-07,28.013,28.013,28.013,28.013,287,28.013,28.013,28.013,28.013,287,0.0,1.0
2025-10-08,28.0685,28.0685,28.0475,28.0475,554,28.0685,28.0685,28.0475,28.0475,554,0.0,1.0
2025-10-09,28.039,28.07,28.03,28.03,768,28.039,28.07,28.03,28.03,768,0.0,1.0
2025-10-10,27.7648,27.7648,27.7648,27.7648,3,27.7648,27.7648,27.7648,27.7648,3,0.0,1.0
2025-10-13,27.9201,27.9201,27.9201,27.9201,75,27.9201,27.9201,27.9201,27.9201,75,0.0,1.0
2025-10-14,27.9042,27.9042,27.89,27.89,447,27.9042,27.9042,27.89,27.89,447,0.0,1.0
2025-10-15,27.9473,27.9473,27.92,27.92,100,27.9473,27.9473,27.92,27.92,100,0.0,1.0
2025-10-16,27.9127,27.93,27.9127,27.93,129,27.9127,27.93,27.9127,27.93,129,0.0,1.0
2025-10-17,27.9679,27.97,27.96,27.96,527,27.9679,27.97,27.96,27.96,527,0.0,1.0
2025-10-20,28.0788,28.0788,28.0788,28.0788,128,28.0788,28.0788,28.0788,28.0788,128,0.0,1.0
2025-10-21,28.0794,28.09,28.0794,28.09,9305,28.0794,28.09,28.0794,28.09,9305,0.0,1.0
2025-10-22,28.0072,28.0072,28.0072,28.0072,82,28.0072,28.0072,28.0072,28.0072,82,0.0,1.0
2025-10-23,28.0786,28.0899,28.04,28.08,2734,28.0786,28.0899,28.04,28.08,2734,0.0,1.0
2025-10-24,28.1614,28.2,28.1614,28.179,3224,28.1614,28.2,28.1614,28.179,3224,0.0,1.0
2025-10-27,28.2731,28.2731,28.26,28.26,1785,28.2731,28.2731,28.26,28.26,1785,0.0,1.0
2025-10-28,28.2826,28.3,28.26,28.26,412,28.2826,28.3,28.26,28.26,412,0.0,1.0
2025-10-29,28.2534,28.2534,28.25,28.25,5048,28.2534,28.2534,28.25,28.25,5048,0.0,1.0
2025-10-30,28.1838,28.19,28.1838,28.19,1641,28.1838,28.19,28.1838,28.19,1641,0.0,1.0
2025-10-31,28.2109,28.2109,28.2109,28.2109,1,28.2109,28.2109,28.2109,28.2109,1,0.0,1.0
2025-11-03,28.2204,28.2204,28.19,28.21,1634,28.2204,28.2204,28.19,28.21,1634,0.0,1.0
2025-11-04,28.1018,28.17,28.1,28.17,1874,28.1018,28.17,28.1,28.17,1874,0.0,1.0
2025-11-05,28.1546,28.18,28.1546,28.17,1191,28.1546,28.18,28.1546,28.17,1191,0.0,1.0
2025-11-06,28.0535,28.13,28.0535,28.13,359,28.0535,28.13,28.0535,28.13,359,0.0,1.0
2025-11-07,28.0368,28.0368,28.0,28.0,100,28.0368,28.0368,28.0,28.0,100,0.0,1.0
2025-11-10,28.2198,28.2198,28.17,28.17,4936,28.2198,28.2198,28.17,28.17,4936,0.0,1.0
2025-11-11,28.2276,28.2276,28.19,28.21,6158,28.2276,28.2276,28.19,28.21,6158,0.0,1.0
2025-11-12,28.2474,28.2474,28.19,28.19,100,28.2474,28.2474,28.19,28.19,100,0.0,1.0
2025-11-13,28.0587,28.1,28.0587,28.1,964,28.0587,28.1,28.0587,28.1,964,0.0,1.0
2025-11-14,28.0589,28.1,28.0589,28.1,133,28.0589,28.1,28.0589,28.1,133,0.0,1.0
2025-11-17,27.9641,27.9641,27.9641,27.9641,38,27.9641,27.9641,27.9641,27.9641,38,0.0,1.0
2025-11-18,27.8918,27.919,27.8918,27.919,269,27.8918,27.919,27.8918,27.919,269,0.0,1.0
2025-11-19,27.9263,27.9263,27.9263,27.9263,23,27.9263,27.9263,27.9263,27.9263,23,0.0,1.0
2025-11-20,27.7727,27.7727,27.7727,27.7727,12,27.7727,27.7727,27.7727,27.7727,12,0.0,1.0
2025-11-21,27.8566,27.96,27.8566,27.93,464,27.8566,27.96,27.8566,27.93,464,0.0,1.0
2025-11-24,28.0481,28.0481,28.0481,28.0481,3,28.0481,28.0481,28.0481,28.0481,3,0.0,1.0
2025-11-25,28.1499,28.1499,28.04,28.04,490,28.1499,28.1499,28.04,28.04,490,0.0,1.0
2025-11-26,28.2199,28.26,28.2199,28.22,511,28.2199,28.26,28.2199,28.22,511,0.0,1.0