date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-31,25.5804,25.68,25.5804,25.59,100302,25.5388090361331,25.6382470973048,25.5388090361331,25.5483934275713,100465.345786872,0.0,1.0
2024-08-01,24.845,25.08,24.845,25.08,551,24.8046047169992,25.0392226324145,24.8046047169992,25.0392226324145,551.897325363068,0.0,1.0
2024-08-02,23.9749,24.0,23.85,23.85,1258,23.9359194054974,23.960978595612,23.8112224793894,23.8112224793894,1260.04870291605,0.0,1.0
2024-08-05,23.1566,23.1566,23.1566,23.1566,100,23.1189498727979,23.1189498727979,23.1189498727979,23.1189498727979,100.162853967889,0.0,1.0
2024-08-06,23.5589,23.86,23.5589,23.86,5741,23.5205957765068,23.8212062204709,23.5205957765068,23.8212062204709,5750.34944629652,0.0,1.0
2024-08-07,23.2224,23.91,23.2224,23.91,1444,23.1846428891142,23.8711249258785,23.1846428891142,23.8711249258785,1446.35161129632,0.0,1.0
2024-08-08,23.7238,23.77,23.7238,23.76,2744,23.6852276669408,23.7313525507374,23.6852276669408,23.7213688096559,2748.46871287888,0.0,1.0
2024-08-09,23.7511,23.7511,23.7511,23.7511,1,23.7124832800933,23.7124832800933,23.7124832800933,23.7124832800933,1.00162853967889,0.0,1.0
2024-08-12,23.6271,23.6271,23.6271,23.6271,100,23.5886848906827,23.5886848906827,23.5886848906827,23.5886848906827,100.162853967889,0.0,1.0
2024-08-13,24.0791,24.11,23.84,23.8766,16024,24.0399499875667,24.0707997475086,23.8012387383079,23.8377792306662,16050.0957198145,0.0,1.0
2024-08-14,24.0915,24.0915,24.0915,24.0915,16024,24.0523298265078,24.0523298265078,24.0523298265078,24.0523298265078,16050.0957198145,0.0,1.0
2024-08-15,24.5718,24.59,24.5718,24.59,5318,24.5318489106525,24.5500193194208,24.5318489106525,24.5500193194208,5326.66057401233,0.0,1.0
2024-08-16,24.7052,24.8,24.7052,24.78,4006,24.6650320166797,24.7596778821324,24.6650320166797,24.7397103999694,4012.52392995364,0.0,1.0
2024-08-19,25.0044,25.04,25.0044,25.04,208,24.9637455498384,24.9992876680885,24.9637455498384,24.9992876680885,208.338736253209,0.0,1.0
2024-08-20,24.707,24.82,24.707,24.82,2182,24.6668290900744,24.7796453642954,24.6668290900744,24.7796453642954,2185.55347357934,0.0,1.0
2024-08-21,25.0277,25.0277,25.0277,25.0277,2182,24.9870076665583,24.9870076665583,24.9870076665583,24.9870076665583,2185.55347357934,0.0,1.0
2024-08-22,24.7527,24.82,24.7527,24.82,100,24.7124547868169,24.7796453642954,24.7124547868169,24.7796453642954,100.162853967889,0.0,1.0
2024-08-23,25.5622,25.5622,25.5622,25.5622,1,25.5206386273647,25.5206386273647,25.5206386273647,25.5206386273647,1.00162853967889,0.0,1.0
2024-08-26,25.5888,25.5888,25.5888,25.5888,45,25.5471953786415,25.5471953786415,25.5471953786415,25.5471953786415,45.0732842855501,0.0,1.0
2024-08-27,25.424,25.424,25.424,25.424,25,25.3826633256183,25.3826633256183,25.3826633256183,25.3826633256183,25.0407134919723,0.0,1.0
2024-08-28,25.2731,25.2731,25.2731,25.2731,25,25.2320086726984,25.2320086726984,25.2320086726984,25.2320086726984,25.0407134919723,0.0,1.0
2024-08-29,25.4376,25.4376,25.4376,25.4376,0,25.3962412134892,25.3962412134892,25.3962412134892,25.3962412134892,0,0.0,1.0
2024-08-30,25.5926,25.5926,25.42,25.42,350,25.5509892002525,25.5509892002525,25.3786698291857,25.3786698291857,350.569988887611,0.0,1.0
2024-09-03,24.8238,24.97,24.8238,24.97,599,24.7834391859064,24.929401480518,24.7834391859064,24.929401480518,599.975495267655,0.0,1.0
2024-09-04,24.7832,24.7832,24.7832,24.7832,13,24.7429051971155,24.7429051971155,24.7429051971155,24.7429051971155,13.0211710158256,0.0,1.0
2024-09-05,24.628,24.73,24.628,24.73,251,24.5879575355305,24.6897916945619,24.5879575355305,24.6897916945619,251.408763459402,0.0,1.0
2024-09-06,24.2336,24.2336,24.2336,24.2336,1,24.194198787276,24.194198787276,24.194198787276,24.194198787276,1.00162853967889,0.0,1.0
2024-09-09,24.3674,24.3674,24.3674,24.3674,0,24.3277812429465,24.3277812429465,24.3277812429465,24.3277812429465,0,0.0,1.0
2024-09-10,24.305,24.61,24.12,24.61,1125,24.2654826985979,24.5699868015838,24.0807834885901,24.5699868015838,1126.83210713875,0.0,1.0
2024-09-11,24.4067,24.4067,24.4067,24.4067,43,24.3670173453968,24.3670173453968,24.3670173453968,24.3670173453968,43.0700272061923,0.0,1.0
2024-09-12,24.7204,24.7204,24.7204,24.7204,43,24.6802073031236,24.6802073031236,24.6802073031236,24.6802073031236,43.0700272061923,0.0,1.0
2024-09-13,25.3183,25.3183,25.3183,25.3183,101,25.2771351823868,25.2771351823868,25.2771351823868,25.2771351823868,101.164482507568,0.0,1.0
2024-09-16,25.4996,25.4996,25.4996,25.4996,0,25.4581404081945,25.4581404081945,25.4581404081945,25.4581404081945,0,0.0,1.0
2024-09-17,25.7208,25.7208,25.7208,25.7208,0,25.6789807609174,25.6789807609174,25.6789807609174,25.6789807609174,0,0.0,1.0
2024-09-18,25.7257,25.7257,25.7257,25.7257,0,25.6838727940473,25.6838727940473,25.6838727940473,25.6838727940473,0,0.0,1.0
2024-09-19,26.1598,26.1598,26.1598,26.1598,1,26.1172669943955,26.1172669943955,26.1172669943955,26.1172669943955,1.00162853967889,0.0,1.0
2024-09-20,25.9971,25.9971,25.9971,25.9971,76,25.9548315269994,25.9548315269994,25.9548315269994,25.9548315269994,76.1237690155956,0.0,1.0
2024-09-23,25.8434,25.8434,25.8434,25.8434,0,25.8013814265766,25.8013814265766,25.8013814265766,25.8013814265766,0,0.0,1.0
2024-09-24,25.8602,25.8602,25.8602,25.8602,0,25.8181541115936,25.8181541115936,25.8181541115936,25.8181541115936,0,0.0,1.0
2024-09-25,25.566,25.566,25.566,25.566,0,25.5244324489757,25.5244324489757,25.5244324489757,25.5244324489757,0,0.0,1.0
2024-09-26,25.7861,25.7861,25.7861,25.7861,0,25.7441745901796,25.7441745901796,25.7441745901796,25.7441745901796,0,0.0,1.0
2024-09-27,25.9062,25.9062,25.9062,25.9062,0,25.8640793205685,25.8640793205685,25.8640793205685,25.8640793205685,0,0.0,1.0
2024-09-30,26.0246,26.0246,26.02,26.02,193,25.9822868149735,25.9822868149735,25.977694294076,25.977694294076,193.314308158026,0.0,1.0
2024-10-01,25.6709,25.68,25.6709,25.68,196,25.6291618929207,25.6382470973048,25.6291618929207,25.6382470973048,196.319193777062,0.0,1.0
2024-10-02,25.6254,25.6254,25.6254,25.6254,68,25.5837358709998,25.5837358709998,25.5837358709998,25.5837358709998,68.1107406981646,0.0,1.0
2024-10-03,25.4555,25.4555,25.41,25.41,387,25.4141121100251,25.4141121100251,25.3686860881042,25.3686860881042,387.63024485573,0.0,1.0
2024-10-04,25.8279,25.8279,25.7716,25.7716,100,25.7859066279003,25.7859066279003,25.7296981656114,25.7296981656114,100.162853967889,0.0,1.0
2024-10-07,25.5231,25.57,25.452,25.47,5294,25.481602199736,25.5284259454083,25.4106178006465,25.4285885345932,5302.62148906005,0.0,1.0
2024-10-08,25.6183,25.6183,25.6183,25.6183,20,25.576647414832,25.576647414832,25.576647414832,25.576647414832,20.0325707935778,0.0,1.0
2024-10-09,25.7419,25.75,25.7167,25.75,270,25.7000464545994,25.7081332848754,25.674887427074,25.7081332848754,270.4397057133,0.0,1.0
2024-10-10,25.6264,25.6264,25.6,25.6,122,25.584734245108,25.584734245108,25.5583771686528,25.5583771686528,122.198681840825,0.0,1.0
2024-10-11,26.1222,26.1222,26.1222,26.1222,122,26.079728127929,26.079728127929,26.079728127929,26.079728127929,122.198681840825,0.0,1.0
2024-10-14,26.2434,26.2434,26.2434,26.2434,0,26.2007310698368,26.2007310698368,26.2007310698368,26.2007310698368,0,0.0,1.0
2024-10-15,26.3066,26.3066,26.3066,26.3066,10,26.263828313472,26.263828313472,26.263828313472,26.263828313472,10.0162853967889,0.0,1.0
2024-10-16,26.522,26.522,26.522,26.522,10,26.4788780963676,26.4788780963676,26.4788780963676,26.4788780963676,10.0162853967889,0.0,1.0
2024-10-17,26.433,26.433,26.433,26.433,0,26.3900228007422,26.3900228007422,26.3900228007422,26.3900228007422,0,0.0,1.0
2024-10-18,26.4205,26.48,26.4205,26.48,6314,26.3775431243903,26.4369463838252,26.3775431243903,26.4369463838252,6324.28259953251,0.0,1.0
2024-10-21,26.0481,26.0481,26.02,26.02,167,26.005748606515,26.005748606515,25.977694294076,25.977694294076,167.271966126375,0.0,1.0
2024-10-22,25.9781,25.9781,25.9781,25.9781,167,25.9358624189445,25.9358624189445,25.9358624189445,25.9358624189445,167.271966126375,0.0,1.0
2024-10-23,25.63,25.64,25.56,25.56,4971,25.5883283918973,25.5983121329788,25.5184422043268,25.5184422043268,4979.09547074377,0.0,1.0
2024-10-24,25.5952,25.5952,25.5952,25.5952,28,25.5535849729337,25.5535849729337,25.5535849729337,25.5535849729337,28.0455991110089,0.0,1.0
2024-10-25,25.5051,25.5051,25.5051,25.5051,4,25.4636314657893,25.4636314657893,25.4636314657893,25.4636314657893,4.00651415871556,0.0,1.0
2024-10-28,26.0174,26.0174,26.0174,26.0174,2,25.9750985213948,25.9750985213948,25.9750985213948,25.9750985213948,2.00325707935778,0.0,1.0
2024-10-29,25.9788,25.9788,25.9788,25.9788,1,25.9365612808202,25.9365612808202,25.9365612808202,25.9365612808202,1.00162853967889,0.0,1.0
2024-10-30,26.0811,26.0811,26.0811,26.0811,1,26.038694952084,26.038694952084,26.038694952084,26.038694952084,1.00162853967889,0.0,1.0
2024-10-31,25.745,25.86,25.745,25.86,102,25.7031414143346,25.8179544367719,25.7031414143346,25.8179544367719,102.166111047247,0.0,1.0
2024-11-01,25.8512,26.06,25.8215,26.06,3244,25.8091687446202,26.017629258402,25.7795170336081,26.017629258402,3249.28298271832,0.0,1.0
2024-11-04,25.8968,25.8968,25.8968,25.8968,52,25.8546946039519,25.8546946039519,25.8546946039519,25.8546946039519,52.0846840633022,0.0,1.0
2024-11-05,26.3752,26.3752,26.172,26.172,100,26.3323167772911,26.3323167772911,26.1294471585149,26.1294471585149,100.162853967889,0.0,1.0
2024-11-06,27.7996,27.84,27.6335,27.6335,3544,27.7544008569406,27.7947351709099,27.5885709175769,27.5885709175769,3549.77154462199,0.0,1.0
2024-11-07,27.666,27.86,27.666,27.72,3733,27.6210180760917,27.8147026530729,27.6210180760917,27.6749302779319,3739.0793386213,0.0,1.0
2024-11-08,27.8318,27.8318,27.777,27.8,10379,27.7865485032231,27.7865485032231,27.7318376020964,27.7548002065839,10395.9026133272,0.0,1.0
2024-11-11,28.217,28.28,28.217,28.28,706,28.1711222096827,28.2340197784961,28.1711222096827,28.2340197784961,707.149749013295,0.0,1.0
2024-11-12,27.692,27.85,27.69,27.795,1822,27.6469758029037,27.8047189119914,27.6449790546874,27.7498083360432,1824.96719929493,0.0,1.0
2024-11-13,27.525,27.53,27.525,27.53,214,27.4802473268425,27.4852391973833,27.4802473268425,27.4852391973833,214.348507491283,0.0,1.0
2024-11-14,27.0092,27.18,27.0092,27.17,1405,26.9652859618585,27.1358082595306,26.9652859618585,27.1258245184491,1407.28809824884,0.0,1.0
2024-11-15,26.6181,26.6181,26.6181,26.6181,93,26.5748218481608,26.5748218481608,26.5748218481608,26.5748218481608,93.1514541901369,0.0,1.0
2024-11-18,26.6282,26.6282,26.6282,26.6282,3,26.5849054266532,26.5849054266532,26.5849054266532,26.5849054266532,3.00488561903667,0.0,1.0
2024-11-19,26.8329,26.8329,26.74,26.74,2610,26.7892726065916,26.7892726065916,26.6965236519444,26.6965236519444,2614.2504885619,0.0,1.0
2024-11-20,26.88,26.88,26.7913,26.7913,293,26.8362960270854,26.8362960270854,26.7477402436925,26.7477402436925,293.477162125915,0.0,1.0
2024-11-21,27.391,27.391,27.391,27.391,4,27.3464651963504,27.3464651963504,27.3464651963504,27.3464651963504,4.00651415871555,0.0,1.0
2024-11-22,27.858,27.858,27.8299,27.83,501,27.8127059048566,27.8127059048566,27.7846515924176,27.7847514298284,501.815898379125,0.0,1.0
2024-11-25,28.2687,28.2687,28.2687,28.2687,7,28.222738151074,28.222738151074,28.222738151074,28.222738151074,7.01139977775224,0.0,1.0
2024-11-26,28.14,28.16,28.02,28.0383,2879,28.0942474033551,28.1142148855181,27.974442510377,27.9927127565562,2883.68856573552,0.0,1.0
2024-11-27,28.1137,28.15,28.1137,28.15,40656,28.0679901643107,28.1042311444366,28.0679901643107,28.1042311444366,40722.209909185,0.0,1.0
2024-11-29,28.122,28.122,28.122,28.122,1,28.0762766694084,28.0762766694084,28.0762766694084,28.0762766694084,1.00162853967889,0.0,1.0
2024-12-02,28.24,28.31,28.05,28.06,7511,28.1940848141701,28.2639710017407,28.0043937336215,28.014377474703,7523.23196152815,0.0,1.0
2024-12-03,28.1124,28.15,28.1124,28.15,3670,28.0666922779701,28.1042311444366,28.0666922779701,28.1042311444366,3675.97674062153,0.0,1.0
2024-12-04,28.34,28.34,28.1735,28.2699,1936,28.2939222249852,28.2939222249852,28.1276929359781,28.2239362000038,1939.15285281833,0.0,1.0
2024-12-05,28.0848,28.19,28.0848,28.19,137,28.0391371525852,28.1441661087626,28.0391371525852,28.1441661087626,137.223109936008,0.0,1.0
2024-12-06,28.0654,28.0654,28.0225,28.0225,712,28.0197686948871,28.0197686948871,27.9769384456474,27.9769384456474,713.159520251369,0.0,1.0
2024-12-09,27.8729,27.8729,27.8729,27.8729,0,27.8275816790681,27.8275816790681,27.8275816790681,27.8275816790681,0,0.0,1.0
2024-12-10,27.6994,27.94,27.6994,27.94,3000,27.654363771304,27.894572581725,27.654363771304,27.894572581725,3004.88561903667,0.0,1.0
2024-12-11,27.9183,28.08,27.9183,27.96,21185,27.8729078635781,28.034344956866,27.8729078635781,27.914540063888,21219.5006130973,0.0,1.0
2024-12-12,27.6298,27.8,27.6298,27.7228,1303,27.5848769333767,27.7548002065839,27.5848769333767,27.6777257254347,1305.12198720159,0.0,1.0
2024-12-13,27.3956,27.4,27.34,27.34,1715,27.3510577172478,27.3554505633237,27.2955481168347,27.2955481168347,1717.7929455493,0.0,1.0
2024-12-16,27.5207,27.64,27.5207,27.62,10472,27.4759543181775,27.5950603492798,27.4759543181775,27.5750928671168,10489.0540675173,0.0,1.0
2024-12-17,27.19,27.3,27.16,27.3,1303,27.1457920006121,27.2556131525087,27.1158407773676,27.2556131525087,1305.12198720159,0.0,1.0
2024-12-18,26.117,27.28,25.96,27.28,2328,26.0745365825666,27.2356456703456,25.917791847587,27.2356456703456,2331.79124037246,0.0,1.0
2024-12-19,26.0737,26.5,25.95,26.5,202195,26.0313069836837,26.4569138659883,25.9078081065055,26.4569138659883,202524.282580373,0.0,1.0
2024-12-20,26.35,26.52,26.35,26.52,241,26.3071577497657,26.4768813481513,26.3071577497657,26.4768813481513,241.392478062612,0.0,1.0
2024-12-23,26.2761,26.2761,26.2,26.2,298,26.2333779031734,26.2333779031734,26.1574016335431,26.1574016335431,298.485304824309,0.0,1.0
2024-12-24,26.4696,26.47,26.335,26.47,507,26.4265632931005,26.4269626427437,26.2921821381434,26.4269626427437,507.825669617197,0.0,1.0
2024-12-26,26.6664,26.6664,26.63,26.64,753,26.6230433175845,26.6230433175845,26.5867025000478,26.5966862411293,754.226290378204,0.0,1.0
2024-12-27,26.248,26.32,26.248,26.32,754,26.2053235907343,26.2772065265212,26.2053235907343,26.2772065265212,755.227918917884,0.0,1.0
2024-12-30,26.1461,26.2699,26.1461,26.2699,493,26.1035892691138,26.2271879837028,26.1035892691138,26.2271879837028,493.802870061693,0.0,1.0
2024-12-31,26.097,26.19,26.0632,26.19,761,26.097,26.19,26.0632,26.19,761,0.0425,1.0
2025-01-02,26.1738,26.5599,26.1738,26.4,907,26.1738,26.5599,26.1738,26.4,907,0.0,1.0
2025-01-03,26.527,26.527,26.39,26.435,12766,26.527,26.527,26.39,26.435,12766,0.0,1.0
2025-01-06,26.4567,26.75,26.4567,26.75,1972,26.4567,26.75,26.4567,26.75,1972,0.0,1.0
2025-01-07,26.2416,26.62,26.21,26.62,729,26.2416,26.62,26.21,26.62,729,0.0,1.0
2025-01-08,26.2269,26.2269,26.07,26.07,1343,26.2269,26.2269,26.07,26.07,1343,0.0,1.0
2025-01-10,25.6474,25.6474,25.6474,25.6474,302,25.6474,25.6474,25.6474,25.6474,302,0.0,1.0
2025-01-13,25.7619,25.7619,25.44,25.44,1147,25.7619,25.7619,25.44,25.44,1147,0.0,1.0
2025-01-14,26.08,26.2199,25.94,25.95,10784,26.08,26.2199,25.94,25.95,10784,0.0,1.0
2025-01-15,26.5086,26.52,26.3773,26.52,2846,26.5086,26.52,26.3773,26.52,2846,0.0,1.0
2025-01-16,26.6155,26.6155,26.54,26.54,3041,26.6155,26.6155,26.54,26.54,3041,0.0,1.0
2025-01-17,26.6912,26.72,26.69,26.72,1990,26.6912,26.72,26.69,26.72,1990,0.0,1.0
2025-01-21,27.1992,27.21,27.1992,27.21,305,27.1992,27.21,27.1992,27.21,305,0.0,1.0
2025-01-22,27.025,27.13,27.025,27.13,492,27.025,27.13,27.025,27.13,492,0.0,1.0
2025-01-23,27.01,27.01,26.95,26.97,5396,27.01,27.01,26.95,26.97,5396,0.0,1.0
2025-01-24,27.029,27.11,27.029,27.11,101,27.029,27.11,27.029,27.11,101,0.0,1.0
2025-01-27,26.7797,26.83,26.7797,26.83,2003,26.7797,26.83,26.7797,26.83,2003,0.0,1.0
2025-01-28,26.9348,26.9348,26.9348,26.9348,117,26.9348,26.9348,26.9348,26.9348,117,0.0,1.0
2025-01-29,26.9263,26.9263,26.9263,26.9263,2,26.9263,26.9263,26.9263,26.9263,2,0.0,1.0
2025-01-30,27.1566,27.1566,27.1566,27.1566,8,27.1566,27.1566,27.1566,27.1566,8,0.0,1.0
2025-01-31,26.9152,26.9152,26.9152,26.9152,92,26.9152,26.9152,26.9152,26.9152,92,0.0,1.0
2025-02-03,26.5364,26.6601,26.37,26.37,341,26.5364,26.6601,26.37,26.37,341,0.0,1.0
2025-02-04,26.9166,26.96,26.87,26.9,9552,26.9166,26.96,26.87,26.9,9552,0.0,1.0
2025-02-05,27.196,27.196,27.196,27.196,11,27.196,27.196,27.196,27.196,11,0.0,1.0
2025-02-06,27.1354,27.2699,27.1354,27.2699,897,27.1354,27.2699,27.1354,27.2699,897,0.0,1.0
2025-02-07,26.836,26.94,26.836,26.94,180,26.836,26.94,26.836,26.94,180,0.0,1.0
2025-02-10,26.8855,26.9,26.8855,26.9,140,26.8855,26.9,26.8855,26.9,140,0.0,1.0
2025-02-11,26.7897,26.81,26.7897,26.81,4440,26.7897,26.81,26.7897,26.81,4440,0.0,1.0
2025-02-12,26.5878,26.62,26.5629,26.62,1113,26.5878,26.62,26.5629,26.62,1113,0.0,1.0
2025-02-13,26.9044,26.9044,26.6976,26.79,2423,26.9044,26.9044,26.6976,26.79,2423,0.0,1.0
2025-02-14,26.97,27.01,26.94,26.98,6424,26.97,27.01,26.94,26.98,6424,0.0,1.0
2025-02-18,27.0235,27.0235,27.0234,27.0234,653,27.0235,27.0235,27.0234,27.0234,653,0.0,1.0
2025-02-19,26.87,26.88,26.85,26.87,6656,26.87,26.88,26.85,26.87,6656,0.0,1.0
2025-02-20,26.49,26.51,26.37,26.43,1128,26.49,26.51,26.37,26.43,1128,0.0,1.0
2025-02-21,25.68,26.28,25.655,26.28,4008,25.68,26.28,25.655,26.28,4008,0.0,1.0
2025-02-24,25.54,25.6424,25.42,25.42,1905,25.54,25.6424,25.42,25.42,1905,0.0,1.0
2025-02-25,25.47,25.5983,25.23,25.45,2601,25.47,25.5983,25.23,25.45,2601,0.0,1.0
2025-02-26,25.58,25.89,25.58,25.89,1290,25.58,25.89,25.58,25.89,1290,0.0,1.0
2025-02-27,25.15,25.55,25.15,25.38,2122,25.15,25.55,25.15,25.38,2122,0.0,1.0
2025-02-28,25.3432,25.3432,25.1907,25.1907,601,25.3432,25.3432,25.1907,25.1907,601,0.0,1.0
2025-03-03,24.71,25.27,24.687,25.27,3901,24.71,25.27,24.687,25.27,3901,0.0,1.0
2025-03-04,24.45,24.45,24.44,24.44,459,24.45,24.45,24.44,24.44,459,0.0,1.0
2025-03-05,24.77,24.77,24.77,24.77,372,24.77,24.77,24.77,24.77,372,0.0,1.0
2025-03-06,24.06,24.06,24.06,24.06,859,24.06,24.06,24.06,24.06,859,0.0,1.0
2025-03-07,24.07,24.07,24.07,24.07,666,24.07,24.07,24.07,24.07,666,0.0,1.0
2025-03-10,23.43,23.76,23.354,23.76,2640,23.43,23.76,23.354,23.76,2640,0.0,1.0
2025-03-11,23.62,23.62,23.49,23.49,649,23.62,23.62,23.49,23.49,649,0.0,1.0
2025-03-12,23.64,23.81,23.63,23.65,3347,23.64,23.81,23.63,23.65,3347,0.0,1.0
2025-03-13,23.31,23.3201,23.31,23.3201,887,23.31,23.3201,23.31,23.3201,887,0.0,1.0
2025-03-14,23.8844,23.8844,23.8844,23.8844,6,23.8844,23.8844,23.8844,23.8844,6,0.0,1.0
2025-03-17,24.1869,24.26,24.0961,24.0961,1403,24.1869,24.26,24.0961,24.0961,1403,0.0,1.0
2025-03-18,24.0024,24.0024,24.0,24.0,238,24.0024,24.0024,24.0,24.0,238,0.0,1.0
2025-03-19,24.4434,24.495,24.4434,24.495,624,24.4434,24.495,24.4434,24.495,624,0.0,1.0
2025-03-20,24.325,24.53,24.325,24.53,635,24.325,24.53,24.325,24.53,635,0.0,1.0
2025-03-21,24.1516,24.18,23.97,23.97,1032,24.1516,24.18,23.97,23.97,1032,0.0,1.0
2025-03-24,24.7172,24.74,24.6499,24.65,1301,24.7172,24.74,24.6499,24.65,1301,0.0,1.0
2025-03-25,24.5665,24.63,24.5665,24.63,3203,24.5665,24.63,24.5665,24.63,3203,0.0,1.0
2025-03-26,24.37,24.6,24.3,24.6,2248,24.37,24.6,24.3,24.6,2248,0.0,1.0
2025-03-27,24.22,24.28,24.19,24.28,2814,24.22,24.28,24.19,24.28,2814,0.0,1.0
2025-03-28,23.74,23.74,23.69,23.69,467,23.74,23.74,23.69,23.69,467,0.0,1.0
2025-03-31,23.53,23.5427,23.35,23.35,426,23.53,23.5427,23.35,23.35,426,0.0,1.0
2025-04-01,23.521,23.521,23.22,23.22,632,23.521,23.521,23.22,23.22,632,0.0,1.0
2025-04-02,24.01,24.01,23.9,23.9,710,24.01,24.01,23.9,23.9,710,0.0,1.0
2025-04-03,22.4099,22.69,22.4099,22.48,9174,22.4099,22.69,22.4099,22.48,9174,0.0,1.0
2025-04-04,21.3683,21.44,21.23,21.42,4111,21.3683,21.44,21.23,21.42,4111,0.0,1.0
2025-04-07,21.2194,21.83,21.1,21.66,7334,21.2194,21.83,21.1,21.66,7334,0.0,1.0
2025-04-08,20.606,20.606,20.59,20.59,440,20.606,20.606,20.59,20.59,440,0.0,1.0
2025-04-09,22.4308,22.4308,20.35,20.5,6339,22.4308,22.4308,20.35,20.5,6339,0.0,1.0
2025-04-10,21.4875,21.77,21.1249,21.5538,5299,21.4875,21.77,21.1249,21.5538,5299,0.0,1.0
2025-04-11,21.763,21.85,21.23,21.23,3783,21.763,21.85,21.23,21.23,3783,0.0,1.0
2025-04-14,21.9885,22.09,21.9885,22.09,1882,21.9885,22.09,21.9885,22.09,1882,0.0,1.0
2025-04-15,22.0001,22.03,22.0001,22.03,699,22.0001,22.03,22.0001,22.03,699,0.0,1.0
2025-04-16,21.7962,22.0299,21.77,22.0299,668,21.7962,22.0299,21.77,22.0299,668,0.0,1.0
2025-04-17,22.0045,22.005,21.97,21.97,910,22.0045,22.005,21.97,21.97,910,0.0,1.0
2025-04-21,21.541,21.95,21.36,21.95,2489,21.541,21.95,21.36,21.95,2489,0.0,1.0
2025-04-22,22.1304,22.1799,21.81,21.81,3839,22.1304,22.1799,21.81,21.81,3839,0.0,1.0
2025-04-23,22.4516,22.51,22.4516,22.5,5794,22.4516,22.51,22.4516,22.5,5794,0.0,1.0
2025-04-24,22.9371,22.98,22.66,22.66,1594,22.9371,22.98,22.66,22.66,1594,0.0,1.0
2025-04-25,22.9418,22.9418,22.89,22.8999,1553,22.9418,22.9418,22.89,22.8999,1553,0.0,1.0
2025-04-28,23.1128,23.1128,23.02,23.02,1731,23.1128,23.1128,23.02,23.02,1731,0.0,1.0
2025-04-29,23.38,23.38,23.22,23.22,4289,23.38,23.38,23.22,23.22,4289,0.0,1.0
2025-04-30,23.1108,23.1108,23.0204,23.08,305,23.1108,23.1108,23.0204,23.08,305,0.0,1.0
2025-05-01,23.2452,23.2452,23.1001,23.1001,204,23.2452,23.2452,23.1001,23.1001,204,0.0,1.0
2025-05-02,23.8135,23.8135,23.5,23.5,180,23.8135,23.8135,23.5,23.5,180,0.0,1.0
2025-05-05,23.7105,23.9599,23.7105,23.9299,739,23.7105,23.9599,23.7105,23.9299,739,0.0,1.0
2025-05-06,23.412,23.48,23.412,23.48,357,23.412,23.48,23.412,23.48,357,0.0,1.0
2025-05-07,23.5964,23.63,23.5964,23.63,728,23.5964,23.63,23.5964,23.63,728,0.0,1.0
2025-05-08,23.9986,24.1099,23.9986,24.0,847,23.9986,24.1099,23.9986,24.0,847,0.0,1.0
2025-05-09,24.0876,24.1335,24.0499,24.0499,923,24.0876,24.1335,24.0499,24.0499,923,0.0,1.0
2025-05-12,24.9856,25.05,24.9856,25.05,1780,24.9856,25.05,24.9856,25.05,1780,0.0,1.0
2025-05-13,25.1495,25.1495,25.1495,25.1495,71,25.1495,25.1495,25.1495,25.1495,71,0.0,1.0
2025-05-14,24.8821,24.89,24.8821,24.89,1446,24.8821,24.89,24.8821,24.89,1446,0.0,1.0
2025-05-15,24.965,24.965,24.965,24.965,3,24.965,24.965,24.965,24.965,3,0.0,1.0
2025-05-16,25.2355,25.33,25.2355,25.33,200,25.2355,25.33,25.2355,25.33,200,0.0,1.0
2025-05-19,25.1866,25.19,25.1866,25.19,1026,25.1866,25.19,25.1866,25.19,1026,0.0,1.0
2025-05-20,25.1877,25.21,25.1877,25.21,4048,25.1877,25.21,25.1877,25.21,4048,0.0,1.0
2025-05-21,24.4367,24.4367,24.4367,24.4367,16,24.4367,24.4367,24.4367,24.4367,16,0.0,1.0
2025-05-22,24.3391,24.3391,24.3391,24.3391,111,24.3391,24.3391,24.3391,24.3391,111,0.0,1.0
2025-05-23,24.2223,24.3,24.12,24.12,11867,24.2223,24.3,24.12,24.12,11867,0.0,1.0
2025-05-27,24.8087,24.8087,24.75,24.775,796,24.8087,24.8087,24.75,24.775,796,0.0,1.0
2025-05-28,24.5413,24.63,24.5413,24.63,937,24.5413,24.63,24.5413,24.63,937,0.0,1.0
2025-05-29,24.7001,24.71,24.7001,24.71,103,24.7001,24.71,24.7001,24.71,103,0.0,1.0
2025-05-30,24.73,24.82,24.65,24.65,39236,24.73,24.82,24.65,24.65,39236,0.0,1.0
2025-06-02,24.709,24.709,24.67,24.67,2970,24.709,24.709,24.67,24.67,2970,0.0,1.0
2025-06-03,25.1177,25.15,25.05,25.05,2271,25.1177,25.15,25.05,25.05,2271,0.0,1.0
2025-06-04,25.0771,25.0771,25.07,25.07,873,25.0771,25.0771,25.07,25.07,873,0.0,1.0
2025-06-05,25.0176,25.0176,25.0176,25.0176,109,25.0176,25.0176,25.0176,25.0176,109,0.0,1.0
2025-06-06,25.5135,25.5135,25.4301,25.48,1784,25.5135,25.5135,25.4301,25.48,1784,0.0,1.0
2025-06-09,25.7182,25.8399,25.55,25.65,31640,25.7182,25.8399,25.55,25.65,31640,0.0,1.0
2025-06-10,25.8559,25.99,25.81,25.99,2019,25.8559,25.99,25.81,25.99,2019,0.0,1.0
2025-06-11,25.6986,25.92,25.6986,25.92,198,25.6986,25.92,25.6986,25.92,198,0.0,1.0
2025-06-12,25.5426,25.61,25.5426,25.61,133,25.5426,25.61,25.5426,25.61,133,0.0,1.0
2025-06-13,25.1125,25.28,25.09,25.28,2062,25.1125,25.28,25.09,25.28,2062,0.0,1.0
2025-06-16,25.5226,25.65,25.48,25.65,2472,25.5226,25.65,25.48,25.65,2472,0.0,1.0
2025-06-17,25.2682,25.55,25.2682,25.55,1529,25.2682,25.55,25.2682,25.55,1529,0.0,1.0
2025-06-18,25.2776,25.53,25.2776,25.42,1147,25.2776,25.53,25.2776,25.42,1147,0.0,1.0
2025-06-20,25.1536,25.42,25.1536,25.42,111,25.1536,25.42,25.1536,25.42,111,0.0,1.0
2025-06-23,25.4077,25.4077,25.25,25.33,530,25.4077,25.4077,25.25,25.33,530,0.0,1.0
2025-06-24,25.7945,25.86,25.68,25.7,3318,25.7945,25.86,25.68,25.7,3318,0.0,1.0
2025-06-25,25.5752,25.65,25.5752,25.595,554,25.5752,25.65,25.5752,25.595,554,0.0,1.0
2025-06-26,25.91,25.91,25.84,25.84,1089,25.91,25.91,25.84,25.84,1089,0.0,1.0
2025-06-27,25.9701,26.1393,25.81,25.94,3463,25.9701,26.1393,25.81,25.94,3463,0.0,1.0
2025-06-30,26.078,26.26,26.04,26.26,22922,26.078,26.26,26.04,26.26,22922,0.0,1.0
2025-07-01,26.3657,26.6,26.08,26.17,2419,26.3657,26.6,26.08,26.17,2419,0.0,1.0
2025-07-02,26.6,26.63,26.23,26.23,26050,26.6,26.63,26.23,26.23,26050,0.0,1.0
2025-07-03,26.9034,26.92,26.84,26.84,2318,26.9034,26.92,26.84,26.84,2318,0.0,1.0
2025-07-07,26.55,26.8387,26.51,26.83,4682,26.55,26.8387,26.51,26.83,4682,0.0,1.0
2025-07-08,26.7065,26.85,26.63,26.63,5339,26.7065,26.85,26.63,26.63,5339,0.0,1.0
2025-07-09,26.939,26.939,26.73,26.73,1170,26.939,26.939,26.73,26.73,1170,0.0,1.0
2025-07-10,26.936,27.06,26.936,27.05,821,26.936,27.06,26.936,27.05,821,0.0,1.0
2025-07-11,26.5681,26.64,26.5681,26.64,926,26.5681,26.64,26.5681,26.64,926,0.0,1.0
2025-07-14,26.7268,26.74,26.5825,26.5825,3039,26.7268,26.74,26.5825,26.5825,3039,0.0,1.0
2025-07-15,26.28,26.65,26.25,26.64,3059,26.28,26.65,26.25,26.64,3059,0.0,1.0
2025-07-16,26.44,26.52,26.25,26.37,6560,26.44,26.52,26.25,26.37,6560,0.0,1.0
2025-07-17,26.79,26.79,26.6899,26.69,3565,26.79,26.79,26.6899,26.69,3565,0.0,1.0
2025-07-18,26.5981,27.17,26.5981,27.17,72412,26.5981,27.17,26.5981,27.17,72412,0.0,1.0
2025-07-21,26.6049,26.8999,26.6049,26.79,8105,26.6049,26.8999,26.6049,26.79,8105,0.0,1.0
2025-07-22,27.0484,27.06,26.62,26.62,3504,27.0484,27.06,26.62,26.62,3504,0.0,1.0
2025-07-23,27.5103,27.5103,26.89,26.89,963,27.5103,27.5103,26.89,26.89,963,0.0,1.0
2025-07-24,27.1175,27.36,27.1175,27.36,1677,27.1175,27.36,27.1175,27.36,1677,0.0,1.0
2025-07-25,27.2195,27.2699,27.2195,27.2699,590,27.2195,27.2699,27.2195,27.2699,590,0.0,1.0
2025-07-28,27.1609,27.21,27.1609,27.2,1876,27.1609,27.21,27.1609,27.2,1876,0.0,1.0
2025-07-29,26.9491,27.22,26.93,27.22,7658,26.9491,27.22,26.93,27.22,7658,0.0,1.0
2025-07-30,26.79,27.2,26.7,27.18,5062,26.79,27.2,26.7,27.18,5062,0.0,1.0
2025-07-31,26.5174,26.81,26.5174,26.81,4180,26.5174,26.81,26.5174,26.81,4180,0.0,1.0
2025-08-01,25.8859,26.41,25.71,26.41,3600,25.8859,26.41,25.71,26.41,3600,0.0,1.0
2025-08-04,26.3412,26.3499,26.14,26.18,1256,26.3412,26.3499,26.14,26.18,1256,0.0,1.0
2025-08-05,26.5918,26.64,26.38,26.56,1499,26.5918,26.64,26.38,26.56,1499,0.0,1.0
2025-08-06,26.9,26.91,26.72,26.86,5343,26.9,26.91,26.72,26.86,5343,0.0,1.0
2025-08-07,26.83,26.99,26.6581,26.99,128505,26.83,26.99,26.6581,26.99,128505,0.0,1.0
2025-08-08,26.7553,26.92,26.73,26.91,112390,26.7553,26.92,26.73,26.91,112390,0.0,1.0
2025-08-11,26.86,26.96,26.72,26.8899,114476,26.86,26.96,26.72,26.8899,114476,0.0,1.0
2025-08-12,27.6329,27.66,27.35,27.5,27752,27.6329,27.66,27.35,27.5,27752,0.0,1.0
2025-08-13,28.3,28.34,27.82,28.02,23941,28.3,28.34,27.82,28.02,23941,0.0,1.0
2025-08-14,27.9179,28.01,27.7085,27.9986,9213,27.9179,28.01,27.7085,27.9986,9213,0.0,1.0
2025-08-15,27.8807,28.38,27.68,28.38,19417,27.8807,28.38,27.68,28.38,19417,0.0,1.0
2025-08-18,28.0187,28.08,27.98,28.08,3637,28.0187,28.08,27.98,28.08,3637,0.0,1.0
2025-08-19,27.8156,28.17,27.76,28.17,2157,27.8156,28.17,27.76,28.17,2157,0.0,1.0
2025-08-20,27.7947,27.7947,27.68,27.69,449,27.7947,27.7947,27.68,27.69,449,0.0,1.0
2025-08-21,27.9034,27.91,27.73,27.88,3247,27.9034,27.91,27.73,27.88,3247,0.0,1.0
2025-08-22,28.93,28.97,28.69,28.69,5057,28.93,28.97,28.69,28.69,5057,0.0,1.0
2025-08-25,28.7308,28.98,28.7308,28.98,1476,28.7308,28.98,28.7308,28.98,1476,0.0,1.0
2025-08-26,28.9302,28.9302,28.9,28.9,379,28.9302,28.9302,28.9,28.9,379,0.0,1.0
2025-08-27,29.1824,29.1824,29.1052,29.12,1275,29.1824,29.1824,29.1052,29.12,1275,0.0,1.0
2025-08-28,29.2535,29.2535,29.2,29.24,734,29.2535,29.2535,29.2,29.24,734,0.0,1.0
2025-08-29,29.105,29.13,29.04,29.095,6320,29.105,29.13,29.04,29.095,6320,0.0,1.0
2025-09-02,28.8942,28.91,28.7115,28.85,2809,28.8942,28.91,28.7115,28.85,2809,0.0,1.0
2025-09-03,28.85,28.96,28.7514,28.96,1348,28.85,28.96,28.7514,28.96,1348,0.0,1.0
2025-09-04,29.19,29.19,28.89,28.89,6789,29.19,29.19,28.89,28.89,6789,0.0,1.0
2025-09-05,29.3233,29.39,29.0711,29.39,7375,29.3233,29.39,29.0711,29.39,7375,0.0,1.0
2025-09-08,29.4537,29.89,29.29,29.89,5459,29.4537,29.89,29.29,29.89,5459,0.0,1.0
2025-09-09,29.2823,29.34,29.13,29.32,11969,29.2823,29.34,29.13,29.32,11969,0.0,1.0
2025-09-10,29.2175,29.45,29.0601,29.45,50829,29.2175,29.45,29.0601,29.45,50829,0.0,1.0
2025-09-11,29.7423,29.7423,29.41,29.41,13571,29.7423,29.7423,29.41,29.41,13571,0.0,1.0
2025-09-12,29.4471,29.589,29.38,29.54,5736,29.4471,29.589,29.38,29.54,5736,0.0,1.0
2025-09-15,29.5272,29.65,29.5215,29.65,64695,29.5272,29.65,29.5215,29.65,64695,0.0,1.0
2025-09-16,29.3859,29.3859,29.265,29.34,163648,29.3859,29.3859,29.265,29.34,163648,0.0,1.0
2025-09-17,29.4361,29.84,29.42,29.53,81175,29.4361,29.84,29.42,29.53,81175,0.0,1.0
2025-09-18,30.11,30.11,29.74,29.74,38631,30.11,30.11,29.74,29.74,38631,0.0,1.0
2025-09-19,29.84,30.1,29.75,30.04,309972,29.84,30.1,29.75,30.04,309972,0.0,1.0
2025-09-22,30.04,30.06,29.82,29.82,8796,30.04,30.06,29.82,29.82,8796,0.0,1.0
2025-09-23,29.83,30.3,29.83,30.3,2499,29.83,30.3,29.83,30.3,2499,0.0,1.0
2025-09-24,29.5651,29.805,29.5293,29.805,1469,29.5651,29.805,29.5293,29.805,1469,0.0,1.0
2025-09-25,29.3126,29.49,29.201,29.201,20689,29.3126,29.49,29.201,29.201,20689,0.0,1.0
2025-09-26,29.5884,29.63,29.43,29.52,4118,29.5884,29.63,29.43,29.52,4118,0.0,1.0
2025-09-29,29.59,29.6,29.5,29.6,6770,29.59,29.6,29.5,29.6,6770,0.0,1.0
2025-09-30,29.5697,29.5697,29.3377,29.54,7971,29.5697,29.5697,29.3377,29.54,7971,0.0,1.0
2025-10-01,29.606,29.69,29.515,29.61,6888,29.606,29.69,29.515,29.61,6888,0.0,1.0
2025-10-02,29.6284,29.69,29.44,29.44,5177,29.6284,29.69,29.44,29.44,5177,0.0,1.0
2025-10-03,29.7955,30.01,29.7955,29.94,5165,29.7955,30.01,29.7955,29.94,5165,0.0,1.0
2025-10-06,29.7949,30.04,29.78,29.8084,6823,29.7949,30.04,29.78,29.8084,6823,0.0,1.0
2025-10-07,29.4632,29.5308,29.44,29.5308,103274,29.4632,29.5308,29.44,29.5308,103274,0.0,1.0
2025-10-08,29.8008,29.81,29.695,29.7,16144,29.8008,29.81,29.695,29.7,16144,0.0,1.0
2025-10-09,29.561,29.74,29.55,29.65,3542,29.561,29.74,29.55,29.65,3542,0.0,1.0
2025-10-10,28.6169,29.63,28.6169,29.595,6308,28.6169,29.63,28.6169,29.595,6308,0.0,1.0
2025-10-13,29.3231,29.33,29.1,29.17,1235,29.3231,29.33,29.1,29.17,1235,0.0,1.0
2025-10-14,29.724,29.724,29.44,29.44,1184,29.724,29.724,29.44,29.44,1184,0.0,1.0
2025-10-15,29.9421,30.2456,29.875,30.2456,2801,29.9421,30.2456,29.875,30.2456,2801,0.0,1.0
2025-10-16,29.35,29.96,29.2273,29.96,37511,29.35,29.96,29.2273,29.96,37511,0.0,1.0
2025-10-17,29.1483,29.26,28.965,29.03,8923,29.1483,29.26,28.965,29.03,8923,0.0,1.0
2025-10-20,29.75,29.84,29.52,29.84,797,29.75,29.84,29.52,29.84,797,0.0,1.0
2025-10-21,29.691,29.84,29.57,29.78,32763,29.691,29.84,29.57,29.78,32763,0.0,1.0
2025-10-22,29.3207,29.68,29.0647,29.68,43845,29.3207,29.68,29.0647,29.68,43845,0.0,1.0
2025-10-23,29.7471,29.99,29.6122,29.99,9521,29.7471,29.99,29.6122,29.99,9521,0.0,1.0
2025-10-24,30.21,30.36,30.21,30.36,2766,30.21,30.36,30.21,30.36,2766,0.0,1.0
2025-10-27,30.3398,30.5,30.28,30.5,29903,30.3398,30.5,30.28,30.5,29903,0.0,1.0
2025-10-28,30.16,30.38,30.16,30.29,5168,30.16,30.38,30.16,30.29,5168,0.0,1.0
2025-10-29,30.044,30.53,29.91,30.3585,23321,30.044,30.53,29.91,30.3585,23321,0.0,1.0
2025-10-30,29.7336,30.35,29.7336,30.08,21891,29.7336,30.35,29.7336,30.08,21891,0.0,1.0
2025-10-31,29.96,29.98,29.6372,29.95,8474,29.96,29.98,29.6372,29.95,8474,0.0,1.0
2025-11-03,30.0042,30.0042,29.79,29.845,7481,30.0042,30.0042,29.79,29.845,7481,0.0,1.0
2025-11-04,29.42,29.81,29.42,29.8,6355,29.42,29.81,29.42,29.8,6355,0.0,1.0
2025-11-05,29.8082,29.94,29.43,29.43,130831,29.8082,29.94,29.43,29.43,130831,0.0,1.0
2025-11-06,29.1256,29.49,29.1256,29.49,30151,29.1256,29.49,29.1256,29.49,30151,0.0,1.0
2025-11-07,29.2882,29.3,28.6885,28.75,14294,29.2882,29.3,28.6885,28.75,14294,0.0,1.0
2025-11-10,29.67,30.24,29.639,30.24,12655,29.67,30.24,29.639,30.24,12655,0.0,1.0
2025-11-11,29.6588,29.76,29.63,29.63,439,29.6588,29.76,29.63,29.63,439,0.0,1.0
2025-11-12,29.6438,29.92,29.6438,29.92,9270,29.6438,29.92,29.6438,29.92,9270,0.0,1.0
2025-11-13,28.8456,29.51,28.8456,29.51,1119,28.8456,29.51,28.8456,29.51,1119,0.0,1.0
2025-11-14,28.8487,28.97,27.87,27.87,3180,28.8487,28.97,27.87,27.87,3180,0.0,1.0
2025-11-17,28.29,29.44,28.2899,29.44,3238,28.29,29.44,28.2899,29.44,3238,0.0,1.0
2025-11-18,28.4414,28.53,28.11,28.23,24235,28.4414,28.53,28.11,28.23,24235,0.0,1.0
2025-11-19,28.3589,28.67,28.279,28.6,4061,28.3589,28.67,28.279,28.6,4061,0.0,1.0
2025-11-20,27.8345,29.09,27.8345,28.93,6733,27.8345,29.09,27.8345,28.93,6733,0.0,1.0
2025-11-21,28.64,28.82,28.14,28.14,19117,28.64,28.82,28.14,28.14,19117,0.0,1.0
2025-11-24,29.1296,29.1296,28.77,28.77,1364,29.1296,29.1296,28.77,28.77,1364,0.0,1.0
2025-11-25,29.7611,29.7611,29.65,29.65,2786,29.7611,29.7611,29.65,29.65,2786,0.0,1.0
2025-11-26,30.07,30.24,29.95,29.95,8956,30.07,30.24,29.95,29.95,8956,0.0,1.0