date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-31,25.0957,25.14,25.0957,25.12,995459,24.192275377154,24.2349806134777,24.192275377154,24.2157005970787,1032632.93910301,0.0,1.0
2023-09-01,25.4885,25.4885,25.1,25.1,1711,24.5709348992293,24.5709348992293,24.1964205806798,24.1964205806798,1774.89475589176,0.0,1.0
2023-09-05,25.8806,25.92,25.74,25.87,2172,24.9489196207307,24.9869012530366,24.8133811054461,24.9387012120393,2253.11011677201,0.0,1.0
2023-09-06,25.8847,25.8847,25.8847,25.8847,80,24.9528720240925,24.9528720240925,24.9528720240925,24.9528720240925,82.9874812807369,0.0,1.0
2023-09-07,25.7075,25.74,25.7075,25.74,394,24.7820510787978,24.8133811054461,24.7820510787978,24.8133811054461,408.71334530763,0.0,1.0
2023-09-08,25.685,25.685,25.52,25.52,1795,24.760361060349,24.760361060349,24.6013009250577,24.6013009250577,1862.03161123653,0.0,1.0
2023-09-11,25.6169,25.6169,25.6169,25.6169,441,24.6947126045106,24.6947126045106,24.6947126045106,24.6947126045106,457.468490560062,0.0,1.0
2023-09-12,25.7399,26.03,25.7399,25.9,555,24.8132847053641,25.0929413432309,24.8132847053641,24.9676212366377,575.725651385113,0.0,1.0
2023-09-13,25.6733,25.6733,25.6733,25.6733,110,24.7490822507556,24.7490822507556,24.7490822507556,24.7490822507556,114.107786761013,0.0,1.0
2023-09-14,26.0792,26.0792,26.0792,26.0792,50,25.1403701835723,25.1403701835723,25.1403701835723,25.1403701835723,51.8671758004605,0.0,1.0
2023-09-15,25.9556,25.9556,25.9556,25.9556,5,25.0212196822268,25.0212196822268,25.0212196822268,25.0212196822268,5.18671758004605,0.0,1.0
2023-09-18,25.9712,26.09,25.9,26.05,144709,25.0362580950179,25.1507813924277,24.9676212366377,25.1122213596298,150112.942858177,0.0,1.0
2023-09-19,26.1957,26.1957,26.02,26.03,2748,25.2526762790961,25.2526762790961,25.0833013350314,25.0929413432309,2850.61998199332,0.0,1.0
2023-09-20,25.9871,26.29,25.73,25.78,3035,25.0515857080551,25.3435815564172,24.8037410972466,24.851941138244,3148.33757108796,0.0,1.0
2023-09-21,25.96,26.09,25.96,26.09,236,25.0254612858345,25.1507813924277,25.0254612858345,25.1507813924277,244.813069778174,0.0,1.0
2023-09-22,25.9185,25.97,25.9185,25.97,212,24.9854552518067,25.035101294034,24.9854552518067,25.035101294034,219.916825393953,0.0,1.0
2023-09-25,26.416,26.416,26.26,26.26,246,25.4650456597306,25.4650456597306,25.3146615318188,25.3146615318188,255.186504938266,0.0,1.0
2023-09-26,26.4524,26.4524,26.28,26.2953,418,25.5001352895766,25.5001352895766,25.3339415482177,25.3486907607629,433.609589691851,0.0,1.0
2023-09-27,27.0598,27.0598,27.0598,27.0598,102,26.0856693876127,26.0856693876127,26.0856693876127,26.0856693876127,105.80903863294,0.0,1.0
2023-09-28,26.8376,26.97,26.8,26.97,838,25.8714684054204,25.9991021139814,25.8352219745904,25.9991021139814,869.293866415718,0.0,1.0
2023-09-29,26.5926,26.64,26.37,26.37,2460,25.6352882045333,25.6809818433988,25.420701622013,25.420701622013,2551.86504938266,0.0,1.0
2023-10-02,27.3175,27.3175,26.94,26.94,1836,26.3340923989131,26.3340923989131,25.970182089383,25.970182089383,1904.56269539291,0.0,1.0
2023-10-03,27.4976,27.58,27.09,27.27,100271,26.5077089465857,26.5871426141493,26.1147822123751,26.2883023599656,104015.471693759,0.0,1.0
2023-10-04,26.8055,27.07,26.8055,27.01,18530,25.8405239791001,26.0955021959762,25.8405239791001,26.0376621467793,19221.9753516507,0.0,1.0
2023-10-05,26.4936,26.69,26.4755,26.69,651,25.5398521233585,25.7291818843961,25.5224037085174,25.7291818843961,675.310628921996,0.0,1.0
2023-10-06,26.626,27.15,26.4801,27.116,4196,25.6674858319195,26.1726222615719,25.5268381122892,26.1398462336937,4352.69339317465,0.0,1.0
2023-10-09,26.2928,26.5,26.2928,26.5,932,25.346280758713,25.5460217286061,25.346280758713,25.5460217286061,966.804156920586,0.0,1.0
2023-10-10,26.2672,26.36,26.2672,26.3223,1233,25.3216023377224,25.4110616138135,25.3216023377224,25.3747187829015,1279.04455523936,0.0,1.0
2023-10-11,25.9712,26.17,25.9712,26.17,46241,25.0362580950179,25.2279014580235,25.0362580950179,25.2279014580235,47967.801523782,0.0,1.0
2023-10-12,26.6751,26.6751,26.6751,26.6751,33,25.7148182721789,25.7148182721789,25.7148182721789,25.7148182721789,34.232336028304,0.0,1.0
2023-10-13,26.4428,26.5,26.4428,26.5,2681,25.4908808817051,25.5460217286061,25.4908808817051,25.5460217286061,2781.1179664207,0.0,1.0
2023-10-16,26.5311,26.68,26.5311,26.68,1165,25.5760021541065,25.7195418761967,25.5760021541065,25.7195418761967,1208.50519615073,0.0,1.0
2023-10-17,26.8164,26.8164,26.8,26.8,1387,25.8510315880375,25.8510315880375,25.8352219745904,25.8352219745904,1438.79545670478,0.0,1.0
2023-10-18,27.0686,27.105,26.89,26.89,2870,26.0941525948282,26.1292422246743,25.9219820483856,25.9219820483856,2977.17589094644,0.0,1.0
2023-10-19,27.1998,27.1998,27.1998,27.1998,124,26.2206295024053,26.2206295024053,26.2206295024053,26.2206295024053,128.630595985142,0.0,1.0
2023-10-20,27.0248,27.0699,27.0199,27.0199,3859,26.0519293589145,26.0954057958942,26.0472057548968,26.0472057548968,4003.10862827955,0.0,1.0
2023-10-23,26.7,27.1,26.6,27.1,7488,25.7388218925956,26.1244222205746,25.6424218106009,26.1244222205746,7767.62824787698,0.0,1.0
2023-10-24,26.5168,26.67,26.5168,26.67,1993,25.5622169423812,25.7099018679972,25.5622169423812,25.7099018679972,2067.42562740636,0.0,1.0
2023-10-25,27.0786,27.19,26.8,26.8,41418,26.1037926030277,26.2111822943698,25.8352219745904,25.8352219745904,42964.6937460695,0.0,1.0
2023-10-26,26.7802,26.99,26.7802,26.87,10915,25.8161347583554,26.0183821303804,25.8161347583554,25.9027020319867,11322.6044772405,0.0,1.0
2023-10-27,26.813,26.93,26.7297,26.79,2450,25.8477539852497,25.9605420811835,25.767452716948,25.8255819663909,2541.49161422256,0.0,1.0
2023-10-30,26.5301,26.84,26.5301,26.84,1043,25.5750381532865,25.8737820073883,25.5750381532865,25.8737820073883,1081.94928719761,0.0,1.0
2023-10-31,26.7728,26.8,26.74,26.76,4909,25.8090011522878,25.8352219745904,25.7773819253935,25.7966619417925,5092.31932008922,0.0,1.0
2023-11-01,26.3464,26.85,26.311,26.74,2937,25.3979512026622,25.8834220155877,25.3638255736361,25.7773819253935,3046.67790651906,0.0,1.0
2023-11-02,25.8703,25.92,25.7583,25.89,6552,24.9389904122853,24.9869012530366,24.8310223204511,24.9579812284382,6796.67471689234,0.0,1.0
2023-11-03,25.1077,25.25,25.08,25.2,2973,24.2038433869934,24.3410207036719,24.1771405642808,24.2928206626745,3084.02227309538,0.0,1.0
2023-11-06,25.4183,25.47,25.3992,25.4,6062,24.503262041669,24.5531008840603,24.484849626008,24.485620826664,6288.37639404785,0.0,1.0
2023-11-07,25.2515,25.43,25.2515,25.36,2395,24.3424667049018,24.5145408512624,24.3424667049018,24.4470607938661,2484.43772084206,0.0,1.0
2023-11-08,25.1256,25.19,25.1256,25.17,2617,24.2210990016704,24.283180654475,24.2210990016704,24.2639006380761,2714.72798139611,0.0,1.0
2023-11-09,25.574,25.61,25.3058,25.41,4988,24.6533569693348,24.6880609988529,24.3948119494249,24.4952608348635,5174.26945785395,0.0,1.0
2023-11-10,25.6285,25.905,25.6285,25.67,2624,24.705895014022,24.9724412407374,24.705895014022,24.7459010480498,2721.98938600817,0.0,1.0
2023-11-13,25.87,26.03,25.6514,25.76,2821,24.9387012120393,25.0929413432309,24.7279706327988,24.8326611218451,2926.34605866198,0.0,1.0
2023-11-14,24.6209,25.04,24.57,24.99,15870,23.734567787843,24.1385805314829,23.6855001461076,24.0903804904856,16462.6415990662,0.0,1.0
2023-11-15,24.855,24.91,24.785,24.91,841,23.9602403797927,24.0132604248898,23.8927603223963,24.0132604248898,872.405896963745,0.0,1.0
2023-11-16,24.6973,24.8,24.57,24.8,3109,23.8082174504869,23.9072203346956,23.6855001461076,23.9072203346956,3225.10099127265,0.0,1.0
2023-11-17,24.568,24.6,24.568,24.58,867,23.6835721444678,23.7144201707061,23.6835721444678,23.6951401543071,899.376828379985,0.0,1.0
2023-11-20,24.4591,24.65,24.09,24.65,11094,23.5785924551755,23.7626202117034,23.2227797525329,23.7626202117034,11508.2889666062,0.0,1.0
2023-11-21,24.4553,24.4553,24.36,24.45,2100,23.5749292520597,23.5749292520597,23.4830599739187,23.569820047714,2178.42138361934,0.0,1.0
2023-11-22,24.557,24.6,24.52,24.55,1085,23.6729681354483,23.7144201707061,23.6373001051103,23.6662201297087,1125.51771487,0.0,1.0
2023-11-24,24.5699,24.61,24.5699,24.61,244,23.6854037460257,23.7240601789055,23.6854037460257,23.7240601789055,253.111817906247,0.0,1.0
2023-11-27,24.3543,24.4,24.3543,24.358,567,23.477565169245,23.5216200067166,23.477565169245,23.4811319722788,588.173773577223,0.0,1.0
2023-11-28,24.23,24.45,24.2,24.32,8228,23.3577398673255,23.569820047714,23.3288198427271,23.4444999411208,8535.2624497238,0.0,1.0
2023-11-29,24.1287,24.14,24.1247,24.13,820,23.2600865842649,23.2709797935303,23.2562305809851,23.2613397853308,850.621683127552,0.0,1.0
2023-11-30,24.2833,24.35,24.185,24.35,13606,23.4091211110287,23.4734199657192,23.3143598304279,23.4734199657192,14114.0958788214,0.0,1.0
2023-12-01,24.06,24.22,22.565,23.09,8494,23.1938597279345,23.3480998591261,21.7526785021131,22.2587789325855,8811.19582498223,0.0,1.0
2023-12-04,23.98,23.9844,23.52,23.96,13871,23.1167396623387,23.1209812659465,22.6732992851629,23.0974596459397,14388.9919105638,0.0,1.0
2023-12-05,23.904,23.9268,23.84,23.84,4999,23.0434756000227,23.0654548187175,22.981779547546,22.981779547546,5185.68023653004,0.0,1.0
2023-12-06,23.8801,23.94,23.8,23.88,4695,23.0204359804259,23.0781796295408,22.9432195147482,23.0203395803439,4870.32780766326,0.0,1.0
2023-12-07,23.7962,23.7962,23.77,23.79,2837,22.9395563116323,22.9395563116323,22.9142994901497,22.9335795065487,2942.94355491814,0.0,1.0
2023-12-08,23.93,23.93,23.9078,23.9218,345,23.0685396213413,23.0685396213413,23.0471388031385,23.0606348146177,357.883513023178,0.0,1.0
2023-12-11,24.044,24.06,24.044,24.05,1405,23.1784357148153,23.1938597279345,23.1784357148153,23.184219719735,1457.46763999294,0.0,1.0
2023-12-12,24.0361,24.06,23.97,23.97,3964,23.1708201083377,23.1938597279345,23.1070996541392,23.1070996541392,4112.02969746052,0.0,1.0
2023-12-13,23.9732,23.9732,23.96,23.96,434,23.110184456763,23.110184456763,23.0974596459397,23.0974596459397,450.207085947998,0.0,1.0
2023-12-14,23.7629,23.79,23.74,23.78,3606,22.9074550843281,22.9335795065487,22.8853794655513,22.9239394983492,3740.66071872922,0.0,1.0
2023-12-15,23.763,23.8399,23.74,23.8399,1720,22.9075514844101,22.9816831474641,22.8853794655513,22.9816831474641,1784.23084753584,0.0,1.0
2023-12-18,23.8747,23.88,23.86,23.86,1044,23.0152303759982,23.0203395803439,23.001059563945,23.001059563945,1082.98663071362,0.0,1.0
2023-12-19,23.9535,24.06,23.75,23.75,15462,23.0911936406101,23.1938597279345,22.8950194737508,22.8950194737508,16039.4054445344,0.0,1.0
2023-12-20,23.7075,23.985,23.7075,23.95,10826,22.854049438903,23.1215596664384,22.854049438903,23.0878196377403,11230.2809043157,0.0,1.0
2023-12-21,22.1029,22.13,21.9966,22.02,4540,22.1029,22.13,21.9966,22.02,4540,0.8254,1.0
2023-12-22,22.11,22.25,22.0965,22.25,7539,22.11,22.25,22.0965,22.25,7539,0.0,1.0
2023-12-26,22.2231,22.89,22.15,22.365,79627,22.2231,22.89,22.15,22.365,79627,0.0,1.0
2023-12-27,22.256,22.28,22.21,22.2399,18969,22.256,22.28,22.21,22.2399,18969,0.0,1.0
2023-12-28,22.218,22.64,22.218,22.27,4677,22.218,22.64,22.218,22.27,4677,0.0,1.0
2023-12-29,22.2041,22.39,22.2,22.39,2278,22.2041,22.39,22.2,22.39,2278,0.0,1.0
2024-01-02,21.9725,22.09,21.96,22.09,6914,21.9725,22.09,21.96,22.09,6914,0.0,1.0
2024-01-03,21.736,21.8001,21.7094,21.735,16004,21.736,21.8001,21.7094,21.735,16004,0.0,1.0
2024-01-04,21.7157,21.8,21.7,21.75,2043,21.7157,21.8,21.7,21.75,2043,0.0,1.0
2024-01-05,21.7152,21.82,21.6999,21.82,14366,21.7152,21.82,21.6999,21.82,14366,0.0,1.0
2024-01-08,22.0276,22.04,21.7999,21.8,18781,22.0276,22.04,21.7999,21.8,18781,0.0,1.0
2024-01-09,21.8856,21.8856,21.82,21.82,1269,21.8856,21.8856,21.82,21.82,1269,0.0,1.0
2024-01-10,22.0,22.08,21.97,21.97,9838,22.0,22.08,21.97,21.97,9838,0.0,1.0
2024-01-11,21.9873,22.21,21.9,21.9,796,21.9873,22.21,21.9,21.9,796,0.0,1.0
2024-01-12,22.0537,22.08,22.04,22.08,13409,22.0537,22.08,22.04,22.08,13409,0.0,1.0
2024-01-16,21.8344,21.99,21.7931,21.98,5926,21.8344,21.99,21.7931,21.98,5926,0.0,1.0
2024-01-17,21.6897,21.6897,21.62,21.6448,14902,21.6897,21.6897,21.62,21.6448,14902,0.0,1.0
2024-01-18,21.9035,21.93,21.71,21.71,7731,21.9035,21.93,21.71,21.71,7731,0.0,1.0
2024-01-19,22.09,22.12,21.92,21.92,5928,22.09,22.12,21.92,21.92,5928,0.0,1.0
2024-01-22,22.1639,22.19,22.16,22.19,2240,22.1639,22.19,22.16,22.19,2240,0.0,1.0
2024-01-23,22.01,22.19,22.01,22.09,9690,22.01,22.19,22.01,22.09,9690,0.0,1.0
2024-01-24,22.2257,22.33,22.2257,22.25,12653,22.2257,22.33,22.2257,22.25,12653,0.0,1.0
2024-01-25,22.2615,22.32,22.2499,22.25,1396,22.2615,22.32,22.2499,22.25,1396,0.0,1.0
2024-01-26,22.264,22.3,22.26,22.27,4585,22.264,22.3,22.26,22.27,4585,0.0,1.0
2024-01-29,22.3709,22.3709,22.32,22.32,8705,22.3709,22.3709,22.32,22.32,8705,0.0,1.0
2024-01-30,22.3423,22.37,22.33,22.37,4468,22.3423,22.37,22.33,22.37,4468,0.0,1.0
2024-01-31,22.0757,22.1399,22.0757,22.1399,3159,22.0757,22.1399,22.0757,22.1399,3159,0.0,1.0
2024-02-01,22.1898,22.1898,22.0,22.0,306,22.1898,22.1898,22.0,22.0,306,0.0,1.0
2024-02-02,22.5368,22.5368,22.4482,22.4482,722,22.5368,22.5368,22.4482,22.4482,722,0.0,1.0
2024-02-05,22.5575,22.5575,22.46,22.46,101,22.5575,22.5575,22.46,22.46,101,0.0,1.0
2024-02-06,22.5224,22.58,22.49,22.58,1125,22.5224,22.58,22.49,22.58,1125,0.0,1.0
2024-02-07,22.6548,22.6873,22.64,22.64,48844,22.6548,22.6873,22.64,22.64,48844,0.0,1.0
2024-02-08,22.88,22.88,22.7386,22.81,2012,22.88,22.88,22.7386,22.81,2012,0.0,1.0
2024-02-09,22.8564,22.8564,22.7702,22.78,912,22.8564,22.8564,22.7702,22.78,912,0.0,1.0
2024-02-12,22.9781,22.9781,22.81,22.89,16872,22.9781,22.9781,22.81,22.89,16872,0.0,1.0
2024-02-13,22.52,22.8494,22.52,22.8,28133,22.52,22.8494,22.52,22.8,28133,0.0,1.0
2024-02-14,22.7217,22.84,22.69,22.71,1702,22.7217,22.84,22.69,22.71,1702,0.0,1.0
2024-02-15,22.8879,22.8879,22.74,22.74,330,22.8879,22.8879,22.74,22.74,330,0.0,1.0
2024-02-16,23.1011,23.12,23.0803,23.0803,585,23.1011,23.12,23.0803,23.0803,585,0.0,1.0
2024-02-20,22.95,22.95,22.64,22.78,4394,22.95,22.95,22.64,22.78,4394,0.0,1.0
2024-02-21,22.74,22.8217,22.66,22.8217,1588,22.74,22.8217,22.66,22.8217,1588,0.0,1.0
2024-02-22,23.305,23.305,22.85,22.85,2851,23.305,23.305,22.85,22.85,2851,0.0,1.0
2024-02-23,23.06,23.42,23.06,23.42,4628,23.06,23.42,23.06,23.42,4628,0.0,1.0
2024-02-26,23.2943,23.42,23.2943,23.3983,1328,23.2943,23.42,23.2943,23.3983,1328,0.0,1.0
2024-02-27,23.3957,23.3957,23.32,23.32,1946,23.3957,23.3957,23.32,23.32,1946,0.0,1.0
2024-02-28,23.4606,23.54,23.4606,23.53,2610,23.4606,23.54,23.4606,23.53,2610,0.0,1.0
2024-02-29,23.4955,23.4955,23.3896,23.425,3501,23.4955,23.4955,23.3896,23.425,3501,0.0,1.0
2024-03-01,23.5537,23.56,23.48,23.5,3030,23.5537,23.56,23.48,23.5,3030,0.0,1.0
2024-03-04,23.6211,23.63,23.49,23.5889,17280,23.6211,23.63,23.49,23.5889,17280,0.0,1.0
2024-03-05,23.1252,23.195,23.095,23.195,512,23.1252,23.195,23.095,23.195,512,0.0,1.0
2024-03-06,23.1481,23.19,23.1296,23.19,2316,23.1481,23.19,23.1296,23.19,2316,0.0,1.0
2024-03-07,23.1899,23.22,23.14,23.14,17642,23.1899,23.22,23.14,23.14,17642,0.0,1.0
2024-03-08,22.984,23.15,22.905,23.1,9654,22.984,23.15,22.905,23.1,9654,0.0,1.0
2024-03-11,22.891,22.891,22.72,22.72,8440,22.891,22.891,22.72,22.72,8440,0.0,1.0
2024-03-12,23.09,23.09,23.0463,23.0463,3028,23.09,23.09,23.0463,23.0463,3028,0.0,1.0
2024-03-13,23.2986,23.2986,23.17,23.17,4060,23.2986,23.2986,23.17,23.17,4060,0.0,1.0
2024-03-14,23.4073,23.41,23.3297,23.3297,33349,23.4073,23.41,23.3297,23.3297,33349,0.0,1.0
2024-03-15,23.465,23.51,23.44,23.44,5372,23.465,23.51,23.44,23.44,5372,0.0,1.0
2024-03-18,23.6185,23.6601,23.08,23.08,9953,23.6185,23.6601,23.08,23.08,9953,0.0,1.0
2024-03-19,23.7632,23.775,23.63,23.63,27040,23.7632,23.775,23.63,23.63,27040,0.0,1.0
2024-03-20,23.9551,23.97,23.74,23.74,2506,23.9551,23.97,23.74,23.74,2506,0.0,1.0
2024-03-21,24.03,24.21,24.03,24.1,15710,24.03,24.21,24.03,24.1,15710,0.0,1.0
2024-03-22,23.9012,24.03,23.9,23.92,1378,23.9012,24.03,23.9,23.92,1378,0.0,1.0
2024-03-25,23.9474,24.03,23.9,23.9,8382,23.9474,24.03,23.9,23.9,8382,0.0,1.0
2024-03-26,23.9559,24.172,23.9559,24.172,725,23.9559,24.172,23.9559,24.172,725,0.0,1.0
2024-03-27,24.1096,24.1096,24.1096,24.1096,61,24.1096,24.1096,24.1096,24.1096,61,0.0,1.0
2024-03-28,24.2947,24.2947,24.26,24.26,917,24.2947,24.2947,24.26,24.26,917,0.0,1.0
2024-04-01,24.58,24.59,24.57,24.59,3407,24.58,24.59,24.57,24.59,3407,0.0,1.0
2024-04-02,24.6139,24.6139,24.58,24.58,662,24.6139,24.6139,24.58,24.58,662,0.0,1.0
2024-04-03,24.7847,24.88,24.7847,24.88,1957,24.7847,24.88,24.7847,24.88,1957,0.0,1.0
2024-04-04,24.3419,24.8607,24.3419,24.855,678,24.3419,24.8607,24.3419,24.855,678,0.0,1.0
2024-04-05,24.9144,24.995,24.61,24.61,3820,24.9144,24.995,24.61,24.61,3820,0.0,1.0
2024-04-08,25.1666,25.1666,25.0008,25.125,9950,25.1666,25.1666,25.0008,25.125,9950,0.0,1.0
2024-04-09,24.9189,24.9189,24.9189,24.9189,303,24.9189,24.9189,24.9189,24.9189,303,0.0,1.0
2024-04-10,25.3931,25.4099,25.01,25.02,5239,25.3931,25.4099,25.01,25.02,5239,0.0,1.0
2024-04-11,25.6684,25.67,25.421,25.44,887,25.6684,25.67,25.421,25.44,887,0.0,1.0
2024-04-12,25.1203,25.76,25.04,25.66,11383,25.1203,25.76,25.04,25.66,11383,0.0,1.0
2024-04-15,25.551,25.86,25.47,25.78,6402,25.551,25.86,25.47,25.78,6402,0.0,1.0
2024-04-16,25.516,25.67,25.43,25.6,27520,25.516,25.67,25.43,25.6,27520,0.0,1.0
2024-04-17,25.0071,25.5235,25.0,25.511,5697,25.0071,25.5235,25.0,25.511,5697,0.0,1.0
2024-04-18,25.1417,25.21,25.13,25.13,4234,25.1417,25.21,25.13,25.13,4234,0.0,1.0
2024-04-19,25.1131,25.1131,25.08,25.08,13092,25.1131,25.1131,25.08,25.08,13092,0.0,1.0
2024-04-22,24.9757,25.11,24.92,25.11,18875,24.9757,25.11,24.92,25.11,18875,0.0,1.0
2024-04-23,25.0835,25.1092,24.81,24.84,11484,25.0835,25.1092,24.81,24.84,11484,0.0,1.0
2024-04-24,25.2543,25.46,25.2543,25.32,5340,25.2543,25.46,25.2543,25.32,5340,0.0,1.0
2024-04-25,25.3453,25.38,25.1401,25.22,2015,25.3453,25.38,25.1401,25.22,2015,0.0,1.0
2024-04-26,25.6668,25.6668,25.53,25.53,813,25.6668,25.6668,25.53,25.53,813,0.0,1.0
2024-04-29,25.47,25.48,25.47,25.48,829,25.47,25.48,25.47,25.48,829,0.0,1.0
2024-04-30,25.2206,25.3,25.22,25.3,9223,25.2206,25.3,25.22,25.3,9223,0.0,1.0
2024-05-01,24.9686,25.09,24.9663,25.09,4842,24.9686,25.09,24.9663,25.09,4842,0.0,1.0
2024-05-02,24.3917,24.9,24.3915,24.7099,4187,24.3917,24.9,24.3915,24.7099,4187,0.0,1.0
2024-05-03,24.2379,24.2491,23.9816,23.9816,59128,24.2379,24.2491,23.9816,23.9816,59128,0.0,1.0
2024-05-06,24.6962,24.71,24.474,24.48,3343,24.6962,24.71,24.474,24.48,3343,0.0,1.0
2024-05-07,24.7423,24.7423,24.5965,24.64,2288,24.7423,24.7423,24.5965,24.64,2288,0.0,1.0
2024-05-08,24.9756,24.9756,24.84,24.84,894,24.9756,24.9756,24.84,24.84,894,0.0,1.0
2024-05-09,25.1704,25.195,25.08,25.195,16069,25.1704,25.195,25.08,25.195,16069,0.0,1.0
2024-05-10,25.4435,25.4435,25.4405,25.4405,474,25.4435,25.4435,25.4405,25.4405,474,0.0,1.0
2024-05-13,25.4061,25.4095,25.36,25.36,1831,25.4061,25.4095,25.36,25.36,1831,0.0,1.0
2024-05-14,25.5355,25.5864,25.43,25.49,8575,25.5355,25.5864,25.43,25.49,8575,0.0,1.0
2024-05-15,25.4265,25.4265,25.2,25.33,5198,25.4265,25.4265,25.2,25.33,5198,0.0,1.0
2024-05-16,25.4692,25.51,25.4,25.49,11674,25.4692,25.51,25.4,25.49,11674,0.0,1.0
2024-05-17,26.1298,26.1298,25.8723,25.8723,898,26.1298,26.1298,25.8723,25.8723,898,0.0,1.0
2024-05-20,26.39,26.4397,26.215,26.215,23256,26.39,26.4397,26.215,26.215,23256,0.0,1.0
2024-05-21,26.3191,26.3897,26.15,26.1892,3543,26.3191,26.3897,26.15,26.1892,3543,0.0,1.0
2024-05-22,25.8165,26.0718,25.7598,26.0718,6871,25.8165,26.0718,25.7598,26.0718,6871,0.0,1.0
2024-05-23,25.5559,26.125,25.5559,26.03,5733,25.5559,26.125,25.5559,26.03,5733,0.0,1.0
2024-05-24,25.7522,25.795,25.7522,25.795,7351,25.7522,25.795,25.7522,25.795,7351,0.0,1.0
2024-05-28,26.2988,26.31,25.96,26.02,5937,26.2988,26.31,25.96,26.02,5937,0.0,1.0
2024-05-29,26.1788,26.235,26.15,26.15,642,26.1788,26.235,26.15,26.15,642,0.0,1.0
2024-05-30,25.7808,25.84,25.7808,25.84,165,25.7808,25.84,25.7808,25.84,165,0.0,1.0
2024-05-31,25.5524,25.69,25.38,25.69,9257,25.5524,25.69,25.38,25.69,9257,0.0,1.0
2024-06-03,25.2958,25.52,25.222,25.52,8758,25.2958,25.52,25.222,25.52,8758,0.0,1.0
2024-06-04,24.742,24.82,24.6,24.77,9076,24.742,24.82,24.6,24.77,9076,0.0,1.0
2024-06-05,25.2432,25.28,25.17,25.17,4034,25.2432,25.28,25.17,25.17,4034,0.0,1.0
2024-06-06,25.4329,25.4329,25.25,25.25,531,25.4329,25.4329,25.25,25.25,531,0.0,1.0
2024-06-07,25.25,25.49,25.25,25.34,2093,25.25,25.49,25.25,25.34,2093,0.0,1.0
2024-06-10,25.6189,25.64,25.3995,25.3995,627,25.6189,25.64,25.3995,25.3995,627,0.0,1.0
2024-06-11,25.2421,25.2421,25.17,25.23,3021,25.2421,25.2421,25.17,25.23,3021,0.0,1.0
2024-06-12,25.4,25.4,25.31,25.31,1787,25.4,25.4,25.31,25.31,1787,0.0,1.0
2024-06-13,24.8427,25.09,24.7112,25.06,9625,24.8427,25.09,24.7112,25.06,9625,0.0,1.0
2024-06-14,24.5539,25.15,24.45,25.15,4469,24.5539,25.15,24.45,25.15,4469,0.0,1.0
2024-06-17,24.9064,24.9064,24.74,24.74,2387,24.9064,24.9064,24.74,24.74,2387,0.0,1.0
2024-06-18,24.8793,24.9,24.84,24.85,4411,24.8793,24.9,24.84,24.85,4411,0.0,1.0
2024-06-20,25.1894,25.235,25.145,25.22,3442,25.1894,25.235,25.145,25.22,3442,0.0,1.0
2024-06-21,24.9586,25.13,24.955,25.13,5925,24.9586,25.13,24.955,25.13,5925,0.0,1.0
2024-06-24,24.88,25.07,24.86,24.86,4826,24.88,25.07,24.86,24.86,4826,0.0,1.0
2024-06-25,24.8524,24.9191,24.83,24.9191,2031,24.8524,24.9191,24.83,24.9191,2031,0.0,1.0
2024-06-26,24.9769,24.98,24.8987,24.91,2652,24.9769,24.98,24.8987,24.91,2652,0.0,1.0
2024-06-27,25.0161,25.0161,24.9502,24.9502,1427,25.0161,25.0161,24.9502,24.9502,1427,0.0,1.0
2024-06-28,25.06,25.17,25.03,25.13,6827,25.06,25.17,25.03,25.13,6827,0.0,1.0
2024-07-01,25.456,25.456,25.3415,25.3415,2250,25.456,25.456,25.3415,25.3415,2250,0.0,1.0
2024-07-02,25.4504,25.48,25.38,25.4193,988,25.4504,25.48,25.38,25.4193,988,0.0,1.0
2024-07-03,25.726,25.734,25.54,25.54,2084,25.726,25.734,25.54,25.54,2084,0.0,1.0
2024-07-05,25.9256,26.04,25.92,26.04,5950,25.9256,26.04,25.92,26.04,5950,0.0,1.0
2024-07-08,25.74,25.89,25.7,25.89,3825,25.74,25.89,25.7,25.89,3825,0.0,1.0
2024-07-09,25.76,25.78,25.7155,25.78,3422,25.76,25.78,25.7155,25.78,3422,0.0,1.0
2024-07-10,26.05,26.05,25.86,25.89,2738,26.05,26.05,25.86,25.89,2738,0.0,1.0
2024-07-11,25.7573,25.84,25.678,25.84,6901,25.7573,25.84,25.678,25.84,6901,0.0,1.0
2024-07-12,25.9427,25.9427,25.93,25.93,6185,25.9427,25.9427,25.93,25.93,6185,0.0,1.0
2024-07-15,25.75,25.93,25.73,25.84,1540,25.75,25.93,25.73,25.84,1540,0.0,1.0
2024-07-16,25.8659,25.8659,25.68,25.68,440,25.8659,25.8659,25.68,25.68,440,0.0,1.0
2024-07-17,25.37,25.59,25.359,25.59,13157,25.37,25.59,25.359,25.59,13157,0.0,1.0
2024-07-18,25.05,25.25,24.91,25.25,59775,25.05,25.25,24.91,25.25,59775,0.0,1.0
2024-07-19,24.48,24.82,24.48,24.74,7970,24.48,24.82,24.48,24.74,7970,0.0,1.0
2024-07-22,24.83,24.83,24.52,24.53,19635,24.83,24.83,24.52,24.53,19635,0.0,1.0
2024-07-23,24.62,24.65,24.51,24.51,1567,24.62,24.65,24.51,24.51,1567,0.0,1.0
2024-07-24,23.99,24.24,23.99,24.24,6439,23.99,24.24,23.99,24.24,6439,0.0,1.0
2024-07-25,23.65,23.92,23.5818,23.7,13396,23.65,23.92,23.5818,23.7,13396,0.0,1.0
2024-07-26,23.92,23.92,23.85,23.85,1551,23.92,23.92,23.85,23.85,1551,0.0,1.0
2024-07-29,23.8,23.8,23.8,23.8,430,23.8,23.8,23.8,23.8,430,0.0,1.0
2024-07-30,23.72,23.78,23.65,23.78,1839,23.72,23.78,23.65,23.78,1839,0.0,1.0
2024-07-31,24.03,24.03,24.03,24.03,1230,24.03,24.03,24.03,24.03,1230,0.0,1.0
2024-08-01,23.4633,23.549,23.3251,23.549,20657,23.4633,23.549,23.3251,23.549,20657,0.0,1.0
2024-08-02,22.89,23.09,22.66,23.035,9996,22.89,23.09,22.66,23.035,9996,0.0,1.0
2024-08-05,22.1795,22.25,21.855,21.94,4291,22.1795,22.25,21.855,21.94,4291,0.0,1.0
2024-08-06,22.1096,22.238,22.1096,22.2092,2167,22.1096,22.238,22.1096,22.2092,2167,0.0,1.0
2024-08-07,22.1007,22.1061,22.1,22.101,1479,22.1007,22.1061,22.1,22.101,1479,0.0,1.0
2024-08-08,22.3064,22.32,22.2717,22.2717,26248,22.3064,22.32,22.2717,22.2717,26248,0.0,1.0
2024-08-09,22.38,22.4284,22.3326,22.3326,11636,22.38,22.4284,22.3326,22.3326,11636,0.0,1.0
2024-08-12,22.4554,22.5,22.4554,22.5,1957,22.4554,22.5,22.4554,22.5,1957,0.0,1.0
2024-08-13,22.64,22.64,22.4701,22.53,28558,22.64,22.64,22.4701,22.53,28558,0.0,1.0
2024-08-14,22.641,22.641,22.6126,22.64,536,22.641,22.641,22.6126,22.64,536,0.0,1.0
2024-08-15,22.7457,22.78,22.67,22.67,3933,22.7457,22.78,22.67,22.67,3933,0.0,1.0
2024-08-16,22.8407,22.895,22.81,22.84,1625,22.8407,22.895,22.81,22.84,1625,0.0,1.0
2024-08-19,22.864,22.864,22.845,22.85,1983,22.864,22.864,22.845,22.85,1983,0.0,1.0
2024-08-20,22.8557,22.888,22.83,22.83,1518,22.8557,22.888,22.83,22.83,1518,0.0,1.0
2024-08-21,22.9832,22.9832,22.94,22.96,2564,22.9832,22.9832,22.94,22.96,2564,0.0,1.0
2024-08-22,22.7384,22.78,22.7384,22.78,1015,22.7384,22.78,22.7384,22.78,1015,0.0,1.0
2024-08-23,23.0133,23.0759,22.97,23.04,11820,23.0133,23.0759,22.97,23.04,11820,0.0,1.0
2024-08-26,23.0457,23.0858,23.0457,23.06,20024,23.0457,23.0858,23.0457,23.06,20024,0.0,1.0
2024-08-27,23.0799,23.09,22.995,23.01,1671,23.0799,23.09,22.995,23.01,1671,0.0,1.0
2024-08-28,22.8982,22.96,22.86,22.96,1965,22.8982,22.96,22.86,22.96,1965,0.0,1.0
2024-08-29,22.9126,23.0419,22.83,22.83,25081,22.9126,23.0419,22.83,22.83,25081,0.0,1.0
2024-08-30,22.8437,22.97,22.8437,22.97,1012,22.8437,22.97,22.8437,22.97,1012,0.0,1.0
2024-09-03,22.4773,22.73,22.4527,22.72,10333,22.4773,22.73,22.4527,22.72,10333,0.0,1.0
2024-09-04,22.4973,22.59,22.46,22.5,12528,22.4973,22.59,22.46,22.5,12528,0.0,1.0
2024-09-05,22.5757,22.7,22.51,22.7,11481,22.5757,22.7,22.51,22.7,11481,0.0,1.0
2024-09-06,22.2585,22.52,22.13,22.52,21480,22.2585,22.52,22.13,22.52,21480,0.0,1.0
2024-09-09,22.338,22.338,22.24,22.2409,2270,22.338,22.338,22.24,22.2409,2270,0.0,1.0
2024-09-10,22.4265,22.4265,22.31,22.31,6202,22.4265,22.4265,22.31,22.31,6202,0.0,1.0
2024-09-11,22.515,22.515,22.34,22.38,7823,22.515,22.515,22.34,22.38,7823,0.0,1.0
2024-09-12,22.52,22.68,22.35,22.62,16462,22.52,22.68,22.35,22.62,16462,0.0,1.0
2024-09-13,22.9352,22.98,22.8,22.8,5751,22.9352,22.98,22.8,22.8,5751,0.0,1.0
2024-09-16,23.1295,23.1295,22.97,23.025,6692,23.1295,23.1295,22.97,23.025,6692,0.0,1.0
2024-09-17,22.9865,22.9865,22.98,22.98,1617,22.9865,22.9865,22.98,22.98,1617,0.0,1.0
2024-09-18,22.7061,23.22,22.57,22.92,35128,22.7061,23.22,22.57,22.92,35128,0.0,1.0
2024-09-19,23.1616,23.26,23.16,23.166,9558,23.1616,23.26,23.16,23.166,9558,0.0,1.0
2024-09-20,23.1851,23.1851,23.13,23.13,2430,23.1851,23.1851,23.13,23.13,2430,0.0,1.0
2024-09-23,23.2453,23.28,23.12,23.12,14087,23.2453,23.28,23.12,23.12,14087,0.0,1.0
2024-09-24,23.5942,23.5942,23.52,23.5499,7216,23.5942,23.5942,23.52,23.5499,7216,0.0,1.0
2024-09-25,23.3665,23.51,23.36,23.51,1860,23.3665,23.51,23.36,23.51,1860,0.0,1.0
2024-09-26,23.7472,23.7472,23.7472,23.7472,353,23.7472,23.7472,23.7472,23.7472,353,0.0,1.0
2024-09-27,23.6843,23.8675,23.6843,23.8675,4411,23.6843,23.8675,23.6843,23.8675,4411,0.0,1.0
2024-09-30,23.5414,23.5414,23.4017,23.4399,1385,23.5414,23.5414,23.4017,23.4399,1385,0.0,1.0
2024-10-01,23.46,23.83,23.43,23.83,1221,23.46,23.83,23.43,23.83,1221,0.0,1.0
2024-10-02,23.2736,23.33,23.17,23.17,2606,23.2736,23.33,23.17,23.17,2606,0.0,1.0
2024-10-03,22.8072,22.87,22.8,22.87,1461,22.8072,22.87,22.8,22.87,1461,0.0,1.0
2024-10-04,22.6851,22.69,22.61,22.61,6266,22.6851,22.69,22.61,22.61,6266,0.0,1.0
2024-10-07,22.3017,22.45,22.29,22.45,3588,22.3017,22.45,22.29,22.45,3588,0.0,1.0
2024-10-08,22.2938,22.32,22.235,22.25,2830,22.2938,22.32,22.235,22.25,2830,0.0,1.0
2024-10-09,22.255,22.265,22.21,22.241,5446,22.255,22.265,22.21,22.241,5446,0.0,1.0
2024-10-10,22.3165,22.3165,22.295,22.295,3021,22.3165,22.3165,22.295,22.295,3021,0.0,1.0
2024-10-11,22.5171,22.5171,22.3415,22.3415,530,22.5171,22.5171,22.3415,22.3415,530,0.0,1.0
2024-10-14,22.585,22.585,22.48,22.48,2061,22.585,22.585,22.48,22.48,2061,0.0,1.0
2024-10-15,22.4459,22.51,22.4459,22.51,1429,22.4459,22.51,22.4459,22.51,1429,0.0,1.0
2024-10-16,22.5017,22.54,22.45,22.54,10349,22.5017,22.54,22.45,22.54,10349,0.0,1.0
2024-10-17,22.6105,22.69,22.6105,22.645,8766,22.6105,22.69,22.6105,22.645,8766,0.0,1.0
2024-10-18,22.8626,22.89,22.81,22.81,18014,22.8626,22.89,22.81,22.81,18014,0.0,1.0
2024-10-21,22.7617,22.78,22.75,22.75,7208,22.7617,22.78,22.75,22.75,7208,0.0,1.0
2024-10-22,22.874,22.8893,22.7476,22.7476,14243,22.874,22.8893,22.7476,22.7476,14243,0.0,1.0
2024-10-23,22.54,22.6,22.48,22.6,13625,22.54,22.6,22.48,22.6,13625,0.0,1.0
2024-10-24,22.665,22.665,22.56,22.56,1553,22.665,22.665,22.56,22.56,1553,0.0,1.0
2024-10-25,22.6919,22.79,22.69,22.71,18822,22.6919,22.79,22.69,22.71,18822,0.0,1.0
2024-10-28,22.86,22.9499,22.86,22.87,6186,22.86,22.9499,22.86,22.87,6186,0.0,1.0
2024-10-29,23.095,23.15,22.9914,22.9914,7630,23.095,23.15,22.9914,22.9914,7630,0.0,1.0
2024-10-30,22.8963,23.005,22.8963,22.962,8512,22.8963,23.005,22.8963,22.962,8512,0.0,1.0
2024-10-31,22.36,22.39,22.335,22.385,4132,22.36,22.39,22.335,22.385,4132,0.0,1.0
2024-11-01,22.6,22.63,22.5592,22.56,5831,22.6,22.63,22.5592,22.56,5831,0.0,1.0
2024-11-04,22.3803,22.4201,22.3803,22.4071,1418,22.3803,22.4201,22.3803,22.4071,1418,0.0,1.0
2024-11-05,22.5095,22.5391,22.5095,22.5391,1068,22.5095,22.5391,22.5095,22.5391,1068,0.0,1.0
2024-11-06,22.84,22.84,22.54,22.58,1968,22.84,22.84,22.54,22.58,1968,0.0,1.0
2024-11-07,22.9106,22.92,22.86,22.914,11770,22.9106,22.92,22.86,22.914,11770,0.0,1.0
2024-11-08,22.77,22.8093,22.73,22.73,1282,22.77,22.8093,22.73,22.73,1282,0.0,1.0
2024-11-11,22.7778,22.7956,22.7778,22.7956,321,22.7778,22.7956,22.7778,22.7956,321,0.0,1.0
2024-11-12,22.7561,22.7561,22.74,22.74,446,22.7561,22.7561,22.74,22.74,446,0.0,1.0
2024-11-13,22.7766,22.795,22.7319,22.7319,669,22.7766,22.795,22.7319,22.7319,669,0.0,1.0
2024-11-14,22.7926,22.82,22.7409,22.7409,939,22.7926,22.82,22.7409,22.7409,939,0.0,1.0
2024-11-15,22.5473,22.79,22.5473,22.79,1326,22.5473,22.79,22.5473,22.79,1326,0.0,1.0
2024-11-18,22.5648,22.77,22.5648,22.75,3919,22.5648,22.77,22.5648,22.75,3919,0.0,1.0
2024-11-19,22.49,22.49,22.33,22.33,3593,22.49,22.49,22.33,22.33,3593,0.0,1.0
2024-11-20,22.66,22.66,22.575,22.59,6001,22.66,22.66,22.575,22.59,6001,0.0,1.0
2024-11-21,22.78,22.78,22.63,22.64,26746,22.78,22.78,22.63,22.64,26746,0.0,1.0
2024-11-22,23.04,23.04,22.89,22.89,10173,23.04,23.04,22.89,22.89,10173,0.0,1.0
2024-11-25,22.5888,22.61,22.5888,22.61,377,22.5888,22.61,22.5888,22.61,377,0.0,1.0
2024-11-26,22.7184,22.75,22.58,22.74,2555,22.7184,22.75,22.58,22.74,2555,0.0,1.0
2024-11-27,22.303,22.33,22.2135,22.33,3864,22.303,22.33,22.2135,22.33,3864,0.0,1.0
2024-11-29,22.289,22.35,22.289,22.31,1581,22.289,22.35,22.289,22.31,1581,0.0,1.0
2024-12-02,22.4922,22.53,22.485,22.53,1782,22.4922,22.53,22.485,22.53,1782,0.0,1.0
2024-12-03,22.5667,22.5667,22.56,22.56,196,22.5667,22.5667,22.56,22.56,196,0.0,1.0
2024-12-04,22.751,22.85,22.7299,22.85,1613,22.751,22.85,22.7299,22.85,1613,0.0,1.0
2024-12-05,22.4994,22.67,22.49,22.65,1710,22.4994,22.67,22.49,22.65,1710,0.0,1.0
2024-12-06,22.757,22.89,22.73,22.74,6229,22.757,22.89,22.73,22.74,6229,0.0,1.0
2024-12-09,22.8053,22.82,22.7128,22.81,1882,22.8053,22.82,22.7128,22.81,1882,0.0,1.0
2024-12-10,22.9781,23.18,22.961,23.18,33418,22.9781,23.18,22.961,23.18,33418,0.0,1.0
2024-12-11,23.3745,23.3745,23.26,23.26,23020,23.3745,23.3745,23.26,23.26,23020,0.0,1.0
2024-12-12,23.24,23.24,23.15,23.15,7948,23.24,23.24,23.15,23.15,7948,0.0,1.0
2024-12-13,23.2498,23.2552,23.1914,23.2552,2662,23.2498,23.2552,23.1914,23.2552,2662,0.0,1.0
2024-12-16,23.32,23.35,23.25,23.25,6652,23.32,23.35,23.25,23.25,6652,0.0,1.0
2024-12-17,23.3171,23.3171,23.25,23.25,2833,23.3171,23.3171,23.25,23.25,2833,0.0,1.0
2024-12-18,23.24,23.51,23.24,23.37,22472,23.24,23.51,23.24,23.37,22472,0.0,1.0
2024-12-19,23.26,23.45,21.9,23.43,84504,23.26,23.45,21.9,23.43,84504,0.0,1.0
2024-12-20,23.47,23.47,22.6,23.08,13544,23.47,23.47,22.6,23.08,13544,0.0,1.0
2024-12-23,23.5,23.56,23.43,23.5,105824,23.5,23.56,23.43,23.5,105824,0.0,1.0
2024-12-24,23.76,23.87,23.6,23.87,26134,23.76,23.87,23.6,23.87,26134,0.0,1.0
2024-12-26,23.8479,23.8479,23.7905,23.83,1553,23.8479,23.8479,23.7905,23.83,1553,0.0,1.0
2024-12-27,23.73,23.73,23.57,23.7,13387,23.73,23.73,23.57,23.7,13387,0.0,1.0
2024-12-30,23.3316,23.41,22.42,22.42,3476,23.3316,23.41,22.42,22.42,3476,0.0,1.0
2024-12-31,23.5541,23.67,23.35,23.389,7236,23.5541,23.67,23.35,23.389,7236,0.0,1.0
2025-01-02,23.76,23.91,23.525,23.71,4283,23.76,23.91,23.525,23.71,4283,0.0,1.0
2025-01-03,23.79,24.41,23.6313,23.6313,12284,23.79,24.41,23.6313,23.6313,12284,0.0,1.0
2025-01-06,23.74,23.8724,23.7,23.7,9898,23.74,23.8724,23.7,23.7,9898,0.0,1.0
2025-01-07,24.0004,24.01,24.0004,24.01,1064,24.0004,24.01,24.0004,24.01,1064,0.0,1.0
2025-01-08,24.1828,24.26,24.17,24.21,4884,24.1828,24.26,24.17,24.21,4884,0.0,1.0
2025-01-10,24.6385,24.6956,24.55,24.59,7319,24.6385,24.6956,24.55,24.59,7319,0.0,1.0
2025-01-13,24.7,24.73,24.53,24.57,88444,24.7,24.73,24.53,24.57,88444,0.0,1.0
2025-01-14,24.607,24.69,24.55,24.69,49667,24.607,24.69,24.55,24.69,49667,0.0,1.0
2025-01-15,24.5601,24.6,24.09,24.13,36387,24.5601,24.6,24.09,24.13,36387,0.0,1.0
2025-01-16,24.2607,24.57,24.23,24.53,12020,24.2607,24.57,24.23,24.53,12020,0.0,1.0
2025-01-17,24.553,24.6,24.42,24.43,44931,24.553,24.6,24.42,24.43,44931,0.0,1.0
2025-01-21,24.12,24.17,24.12,24.16,10677,24.12,24.17,24.12,24.16,10677,0.0,1.0
2025-01-22,24.41,24.58,24.28,24.28,6242,24.41,24.58,24.28,24.28,6242,0.0,1.0
2025-01-23,24.4228,24.47,24.35,24.43,1456,24.4228,24.47,24.35,24.43,1456,0.0,1.0
2025-01-24,24.1733,24.48,24.1733,24.48,14813,24.1733,24.48,24.1733,24.48,14813,0.0,1.0
2025-01-27,23.6372,23.8,23.6,23.65,9585,23.6372,23.8,23.6,23.65,9585,0.0,1.0
2025-01-28,24.1281,24.1895,23.9683,24.01,22323,24.1281,24.1895,23.9683,24.01,22323,0.0,1.0
2025-01-29,24.2007,24.31,24.12,24.28,3363,24.2007,24.31,24.12,24.28,3363,0.0,1.0
2025-01-30,24.3908,24.3908,24.17,24.21,6875,24.3908,24.3908,24.17,24.21,6875,0.0,1.0
2025-01-31,24.39,24.5,24.36,24.5,6372,24.39,24.5,24.36,24.5,6372,0.0,1.0
2025-02-03,24.3451,24.4999,24.19,24.3,8169,24.3451,24.4999,24.19,24.3,8169,0.0,1.0
2025-02-04,23.9624,24.18,23.92,24.13,6097,23.9624,24.18,23.92,24.13,6097,0.0,1.0
2025-02-05,23.6805,23.6805,23.31,23.61,2426,23.6805,23.6805,23.31,23.61,2426,0.0,1.0
2025-02-06,23.8489,23.895,23.8,23.89,1441,23.8489,23.895,23.8,23.89,1441,0.0,1.0
2025-02-07,23.8652,24.1,23.83,24.062,3804,23.8652,24.1,23.83,24.062,3804,0.0,1.0
2025-02-10,24.5,24.5,24.14,24.14,9643,24.5,24.5,24.14,24.14,9643,0.0,1.0
2025-02-11,24.4259,24.47,24.39,24.39,940,24.4259,24.47,24.39,24.39,940,0.0,1.0
2025-02-12,24.7524,24.7975,24.69,24.77,1814,24.7524,24.7975,24.69,24.77,1814,0.0,1.0
2025-02-13,24.5217,24.71,24.0,24.71,1748,24.5217,24.71,24.0,24.71,1748,0.0,1.0
2025-02-14,24.0906,24.29,24.0583,24.29,2152,24.0906,24.29,24.0583,24.29,2152,0.0,1.0
2025-02-18,24.7413,24.75,24.57,24.61,1933,24.7413,24.75,24.57,24.61,1933,0.0,1.0
2025-02-19,24.68,24.745,24.61,24.7,4890,24.68,24.745,24.61,24.7,4890,0.0,1.0
2025-02-20,24.2491,24.52,24.2491,24.52,1252,24.2491,24.52,24.2491,24.52,1252,0.0,1.0
2025-02-21,23.7033,24.26,22.83,23.84,16755,23.7033,24.26,22.83,23.84,16755,0.0,1.0
2025-02-24,23.7734,23.81,23.63,23.68,2004,23.7734,23.81,23.63,23.68,2004,0.0,1.0
2025-02-25,23.3163,23.65,22.83,23.65,7593,23.3163,23.65,22.83,23.65,7593,0.0,1.0
2025-02-26,23.3438,23.5695,23.3438,23.56,5141,23.3438,23.5695,23.3438,23.56,5141,0.0,1.0
2025-02-27,23.2114,23.43,23.2114,23.43,252,23.2114,23.43,23.2114,23.43,252,0.0,1.0
2025-02-28,23.358,23.358,22.365,23.01,18089,23.358,23.358,22.365,23.01,18089,0.0,1.0
2025-03-03,23.3387,23.86,23.31,23.69,8431,23.3387,23.86,23.31,23.69,8431,0.0,1.0
2025-03-04,23.2922,23.49,23.05,23.16,4891,23.2922,23.49,23.05,23.16,4891,0.0,1.0
2025-03-05,23.6408,23.6408,23.156,23.56,9637,23.6408,23.6408,23.156,23.56,9637,0.0,1.0
2025-03-06,23.3979,23.41,23.3979,23.4,37329,23.3979,23.41,23.3979,23.4,37329,0.0,1.0
2025-03-07,23.48,23.5,23.12,23.19,4608,23.48,23.5,23.12,23.19,4608,0.0,1.0
2025-03-10,23.024,23.11,22.95,23.02,8159,23.024,23.11,22.95,23.02,8159,0.0,1.0
2025-03-11,23.1493,23.27,23.04,23.07,30252,23.1493,23.27,23.04,23.07,30252,0.0,1.0
2025-03-12,23.31,23.33,23.26,23.27,17996,23.31,23.33,23.26,23.27,17996,0.0,1.0
2025-03-13,23.4,23.46,23.35,23.44,13097,23.4,23.46,23.35,23.44,13097,0.0,1.0
2025-03-14,23.57,23.57,23.49,23.533,19984,23.57,23.57,23.49,23.533,19984,0.0,1.0
2025-03-17,23.51,23.51,23.33,23.33,8707,23.51,23.51,23.33,23.33,8707,0.0,1.0
2025-03-18,23.66,23.68,23.57,23.6,11764,23.66,23.68,23.57,23.6,11764,0.0,1.0
2025-03-19,23.6561,23.69,23.64,23.64,2508,23.6561,23.69,23.64,23.64,2508,0.0,1.0
2025-03-20,23.6,23.6,23.54,23.55,2619,23.6,23.6,23.54,23.55,2619,0.0,1.0
2025-03-21,23.46,23.4799,23.31,23.3777,1815,23.46,23.4799,23.31,23.3777,1815,0.0,1.0
2025-03-24,23.48,23.56,23.43,23.52,6429,23.48,23.56,23.43,23.52,6429,0.0,1.0
2025-03-25,23.69,23.69,23.58,23.58,4233,23.69,23.69,23.58,23.58,4233,0.0,1.0
2025-03-26,23.52,23.57,23.48,23.54,8456,23.52,23.57,23.48,23.54,8456,0.0,1.0
2025-03-27,23.7,23.7,23.65,23.68,1388,23.7,23.7,23.65,23.68,1388,0.0,1.0
2025-03-28,23.49,23.5,23.45,23.48,2035,23.49,23.5,23.45,23.48,2035,0.0,1.0
2025-03-31,23.5,23.5256,23.37,23.37,1315,23.5,23.5256,23.37,23.37,1315,0.0,1.0
2025-04-01,23.36,23.38,23.27,23.38,3647,23.36,23.38,23.27,23.38,3647,0.0,1.0
2025-04-02,23.38,23.43,23.36,23.36,4410,23.38,23.43,23.36,23.36,4410,0.0,1.0
2025-04-03,22.4044,22.42,22.37,22.37,1422,22.4044,22.42,22.37,22.37,1422,0.0,1.0
2025-04-04,21.6889,21.9004,21.6136,21.8701,10118,21.6889,21.9004,21.6136,21.8701,10118,0.0,1.0
2025-04-07,21.4282,21.78,21.34,21.52,15772,21.4282,21.78,21.34,21.52,15772,0.0,1.0
2025-04-08,21.4281,21.96,21.41,21.5,9325,21.4281,21.96,21.41,21.5,9325,0.0,1.0
2025-04-09,21.96,22.17,21.64,21.64,15820,21.96,22.17,21.64,21.64,15820,0.0,1.0
2025-04-10,21.61,21.63,21.55,21.61,21160,21.61,21.63,21.55,21.61,21160,0.0,1.0
2025-04-11,21.69,21.81,21.62,21.76,21696,21.69,21.81,21.62,21.76,21696,0.0,1.0
2025-04-14,21.5404,21.64,21.36,21.64,11860,21.5404,21.64,21.36,21.64,11860,0.0,1.0
2025-04-15,21.6851,21.78,21.585,21.5999,70088,21.6851,21.78,21.585,21.5999,70088,0.0,1.0
2025-04-16,21.95,22.16,21.83,21.8604,54927,21.95,22.16,21.83,21.8604,54927,0.0,1.0
2025-04-17,21.75,21.79,21.72,21.79,11253,21.75,21.79,21.72,21.79,11253,0.0,1.0
2025-04-21,22.09,22.22,22.07,22.17,26769,22.09,22.22,22.07,22.17,26769,0.0,1.0
2025-04-22,21.99,22.17,21.94,22.15,45375,21.99,22.17,21.94,22.15,45375,0.0,1.0
2025-04-23,21.8306,21.85,21.6564,21.79,12543,21.8306,21.85,21.6564,21.79,12543,0.0,1.0
2025-04-24,21.86,21.87,21.71,21.71,4055,21.86,21.87,21.71,21.71,4055,0.0,1.0
2025-04-25,21.7041,21.7057,21.69,21.69,1531,21.7041,21.7057,21.69,21.69,1531,0.0,1.0
2025-04-28,21.88,21.96,21.73,21.74,41876,21.88,21.96,21.73,21.74,41876,0.0,1.0
2025-04-29,21.83,21.88,21.79,21.79,6053,21.83,21.88,21.79,21.79,6053,0.0,1.0
2025-04-30,21.7007,21.77,21.7007,21.77,2783,21.7007,21.77,21.7007,21.77,2783,0.0,1.0
2025-05-01,21.5038,21.51,21.49,21.51,7096,21.5038,21.51,21.49,21.51,7096,0.0,1.0
2025-05-02,21.45,21.6,21.42,21.6,17145,21.45,21.6,21.42,21.6,17145,0.0,1.0
2025-05-05,21.7608,21.7625,21.6805,21.72,10787,21.7608,21.7625,21.6805,21.72,10787,0.0,1.0
2025-05-06,21.9613,21.97,21.91,21.93,21452,21.9613,21.97,21.91,21.93,21452,0.0,1.0
2025-05-07,21.7802,21.873,21.78,21.79,17129,21.7802,21.873,21.78,21.79,17129,0.0,1.0
2025-05-08,21.5148,21.7536,21.5148,21.75,2245,21.5148,21.7536,21.5148,21.75,2245,0.0,1.0
2025-05-09,21.6059,21.64,21.6,21.625,3016,21.6059,21.64,21.6,21.625,3016,0.0,1.0
2025-05-12,21.22,21.25,21.2099,21.21,11978,21.22,21.25,21.2099,21.21,11978,0.0,1.0
2025-05-13,21.32,21.36,21.2,21.2,7776,21.32,21.36,21.2,21.2,7776,0.0,1.0
2025-05-14,21.1835,21.32,21.165,21.32,1634,21.1835,21.32,21.165,21.32,1634,0.0,1.0
2025-05-15,21.35,21.3684,21.25,21.25,8841,21.35,21.3684,21.25,21.25,8841,0.0,1.0
2025-05-16,21.26,21.26,21.2,21.22,3363,21.26,21.26,21.2,21.22,3363,0.0,1.0
2025-05-19,21.45,21.5,21.44,21.4684,47202,21.45,21.5,21.44,21.4684,47202,0.0,1.0
2025-05-20,21.6389,21.6389,21.58,21.59,2877,21.6389,21.6389,21.58,21.59,2877,0.0,1.0
2025-05-21,21.7189,21.7782,21.7189,21.73,1144,21.7189,21.7782,21.7189,21.73,1144,0.0,1.0
2025-05-22,21.7,21.73,21.69,21.69,7221,21.7,21.73,21.69,21.69,7221,0.0,1.0
2025-05-23,21.7471,21.75,21.6,21.6,9968,21.7471,21.75,21.6,21.6,9968,0.0,1.0
2025-05-27,21.7991,21.84,21.75,21.825,9380,21.7991,21.84,21.75,21.825,9380,0.0,1.0
2025-05-28,21.659,21.7,21.63,21.7,918,21.659,21.7,21.63,21.7,918,0.0,1.0
2025-05-29,21.7209,21.7209,21.7,21.7,657,21.7209,21.7209,21.7,21.7,657,0.0,1.0
2025-05-30,21.6499,21.66,21.57,21.66,3180,21.6499,21.66,21.57,21.66,3180,0.0,1.0
2025-06-02,22.0,22.025,21.91,21.93,22788,22.0,22.025,21.91,21.93,22788,0.0,1.0
2025-06-03,21.91,21.95,21.82,21.82,14292,21.91,21.95,21.82,21.82,14292,0.0,1.0
2025-06-04,21.9691,22.02,21.9691,21.98,597,21.9691,22.02,21.9691,21.98,597,0.0,1.0
2025-06-05,21.97,22.1,21.97,22.1,2494,21.97,22.1,21.97,22.1,2494,0.0,1.0
2025-06-06,22.027,22.12,22.01,22.12,4784,22.027,22.12,22.01,22.12,4784,0.0,1.0
2025-06-09,22.1324,22.19,22.04,22.04,6991,22.1324,22.19,22.04,22.04,6991,0.0,1.0
2025-06-10,22.067,22.09,22.05,22.0648,2196,22.067,22.09,22.05,22.0648,2196,0.0,1.0
2025-06-11,21.98,22.1049,21.97,22.06,3008,21.98,22.1049,21.97,22.06,3008,0.0,1.0
2025-06-12,22.12,22.14,22.08,22.08,5914,22.12,22.14,22.08,22.08,5914,0.0,1.0
2025-06-13,22.0099,22.13,21.97,21.97,1978,22.0099,22.13,21.97,21.97,1978,0.0,1.0
2025-06-16,22.1421,22.23,22.1421,22.15,2758,22.1421,22.23,22.1421,22.15,2758,0.0,1.0
2025-06-17,21.9298,22.18,21.9298,22.18,804,21.9298,22.18,21.9298,22.18,804,0.0,1.0
2025-06-18,21.8336,21.99,21.8336,21.99,9450,21.8336,21.99,21.8336,21.99,9450,0.0,1.0
2025-06-20,21.7347,21.81,21.7347,21.81,2338,21.7347,21.81,21.7347,21.81,2338,0.0,1.0
2025-06-23,21.8139,21.8139,21.66,21.66,12250,21.8139,21.8139,21.66,21.66,12250,0.0,1.0
2025-06-24,21.7842,21.81,21.7507,21.7507,7385,21.7842,21.81,21.7507,21.7507,7385,0.0,1.0
2025-06-25,21.8212,21.8212,21.67,21.72,3950,21.8212,21.8212,21.67,21.72,3950,0.0,1.0
2025-06-26,22.18,22.18,21.6,21.87,4631,22.18,22.18,21.6,21.87,4631,0.0,1.0
2025-06-27,22.0709,22.18,22.02,22.18,1373,22.0709,22.18,22.02,22.18,1373,0.0,1.0
2025-06-30,22.2,22.22,22.2,22.22,4103,22.2,22.22,22.2,22.22,4103,0.0,1.0
2025-07-01,22.2373,22.3,22.21,22.3,24710,22.2373,22.3,22.21,22.3,24710,0.0,1.0
2025-07-02,22.433,22.433,22.19,22.19,951,22.433,22.433,22.19,22.19,951,0.0,1.0
2025-07-03,22.47,22.47,22.46,22.46,436,22.47,22.47,22.46,22.46,436,0.0,1.0
2025-07-07,22.2382,22.31,22.18,22.26,10340,22.2382,22.31,22.18,22.26,10340,0.0,1.0
2025-07-08,22.465,22.54,22.22,22.23,7966,22.465,22.54,22.22,22.23,7966,0.0,1.0
2025-07-09,22.69,22.69,22.54,22.54,6924,22.69,22.69,22.54,22.54,6924,0.0,1.0
2025-07-10,22.7606,22.7606,22.67,22.69,1082,22.7606,22.7606,22.67,22.69,1082,0.0,1.0
2025-07-11,22.89,22.94,22.89,22.92,64692,22.89,22.94,22.89,22.92,64692,0.0,1.0
2025-07-14,22.7,22.75,22.7,22.75,25347,22.7,22.75,22.7,22.75,25347,0.0,1.0
2025-07-15,22.45,22.62,22.4305,22.62,5934,22.45,22.62,22.4305,22.62,5934,0.0,1.0
2025-07-16,22.5325,22.54,22.3,22.37,3346,22.5325,22.54,22.3,22.37,3346,0.0,1.0
2025-07-17,22.6722,22.6722,22.41,22.41,14348,22.6722,22.6722,22.41,22.41,14348,0.0,1.0
2025-07-18,22.6623,22.84,22.64,22.84,23734,22.6623,22.84,22.64,22.84,23734,0.0,1.0
2025-07-21,22.85,22.95,22.8,22.8,5208,22.85,22.95,22.8,22.8,5208,0.0,1.0
2025-07-22,23.0605,23.0605,22.8992,22.9,1096,23.0605,23.0605,22.8992,22.9,1096,0.0,1.0
2025-07-23,23.44,23.44,23.28,23.29,7328,23.44,23.44,23.28,23.29,7328,0.0,1.0
2025-07-24,23.3476,23.41,23.29,23.33,5086,23.3476,23.41,23.29,23.33,5086,0.0,1.0
2025-07-25,23.06,23.12,23.06,23.12,4881,23.06,23.12,23.06,23.12,4881,0.0,1.0
2025-07-28,22.4,22.88,22.4,22.88,46519,22.4,22.88,22.4,22.88,46519,0.0,1.0
2025-07-29,22.61,22.7978,22.42,22.702,1750,22.61,22.7978,22.42,22.702,1750,0.0,1.0
2025-07-30,22.0173,22.69,22.0173,22.615,10632,22.0173,22.69,22.0173,22.615,10632,0.0,1.0
2025-07-31,21.77,22.02,21.75,22.02,3013,21.77,22.02,21.75,22.02,3013,0.0,1.0
2025-08-01,21.5039,21.55,21.3999,21.55,5464,21.5039,21.55,21.3999,21.55,5464,0.0,1.0
2025-08-04,21.778,21.778,21.69,21.71,640,21.778,21.778,21.69,21.71,640,0.0,1.0
2025-08-05,21.7377,21.76,21.685,21.685,2212,21.7377,21.76,21.685,21.685,2212,0.0,1.0
2025-08-06,21.8489,21.89,21.8489,21.87,7990,21.8489,21.89,21.8489,21.87,7990,0.0,1.0
2025-08-07,21.9848,22.17,21.9799,22.17,2044,21.9848,22.17,21.9799,22.17,2044,0.0,1.0
2025-08-08,22.1371,22.21,22.136,22.14,3730,22.1371,22.21,22.136,22.14,3730,0.0,1.0
2025-08-11,21.98,22.07,21.98,22.03,3374,21.98,22.07,21.98,22.03,3374,0.0,1.0
2025-08-12,22.2013,22.2013,22.0,22.07,8196,22.2013,22.2013,22.0,22.07,8196,0.0,1.0
2025-08-13,22.3722,22.3722,22.32,22.36,733,22.3722,22.3722,22.32,22.36,733,0.0,1.0
2025-08-14,22.3454,22.3454,22.2401,22.29,2110,22.3454,22.3454,22.2401,22.29,2110,0.0,1.0
2025-08-15,22.2929,22.32,22.26,22.32,1622,22.2929,22.32,22.26,22.32,1622,0.0,1.0
2025-08-18,22.3047,22.3047,22.28,22.3,861,22.3047,22.3047,22.28,22.3,861,0.0,1.0
2025-08-19,22.06,22.49,22.0,22.3,15899,22.06,22.49,22.0,22.3,15899,0.0,1.0
2025-08-20,22.1621,22.1621,22.015,22.15,16198,22.1621,22.1621,22.015,22.15,16198,0.0,1.0
2025-08-21,22.1274,22.2,22.0646,22.1,4022,22.1274,22.2,22.0646,22.1,4022,0.0,1.0
2025-08-22,22.5459,22.5576,22.19,22.19,1669,22.5459,22.5576,22.19,22.19,1669,0.0,1.0
2025-08-25,22.4192,22.56,22.4192,22.53,2121,22.4192,22.56,22.4192,22.53,2121,0.0,1.0
2025-08-26,22.403,22.403,22.403,22.403,214,22.403,22.403,22.403,22.403,214,0.0,1.0
2025-08-27,22.4366,22.5,22.28,22.28,1410,22.4366,22.5,22.28,22.28,1410,0.0,1.0
2025-08-28,22.595,22.595,22.47,22.47,517,22.595,22.595,22.47,22.47,517,0.0,1.0
2025-08-29,22.585,22.585,22.462,22.49,5066,22.585,22.585,22.462,22.49,5066,0.0,1.0
2025-09-02,22.7367,22.7367,22.59,22.6014,7916,22.7367,22.7367,22.59,22.6014,7916,0.0,1.0
2025-09-03,22.7464,22.76,22.7464,22.76,266,22.7464,22.76,22.7464,22.76,266,0.0,1.0
2025-09-04,22.8558,22.8558,22.8,22.8,1439,22.8558,22.8558,22.8,22.8,1439,0.0,1.0
2025-09-05,22.7801,22.79,22.75,22.75,2206,22.7801,22.79,22.75,22.75,2206,0.0,1.0
2025-09-08,23.021,23.11,22.78,23.11,2429,23.021,23.11,22.78,23.11,2429,0.0,1.0
2025-09-09,22.9717,22.9717,22.97,22.97,614,22.9717,22.9717,22.97,22.97,614,0.0,1.0
2025-09-10,23.0993,23.13,23.0993,23.13,496,23.0993,23.13,23.0993,23.13,496,0.0,1.0
2025-09-11,23.3491,23.38,23.16,23.16,3556,23.3491,23.38,23.16,23.16,3556,0.0,1.0
2025-09-12,23.3894,23.46,23.37,23.459,16832,23.3894,23.46,23.37,23.459,16832,0.0,1.0
2025-09-15,23.6403,23.65,23.622,23.638,746,23.6403,23.65,23.622,23.638,746,0.0,1.0
2025-09-16,23.6387,23.74,23.58,23.73,100705,23.6387,23.74,23.58,23.73,100705,0.0,1.0
2025-09-17,23.3078,23.62,23.15,23.5,3615,23.3078,23.62,23.15,23.5,3615,0.0,1.0
2025-09-18,23.4441,23.67,23.44,23.472,10873,23.4441,23.67,23.44,23.472,10873,0.0,1.0
2025-09-19,23.5219,23.58,23.435,23.435,399,23.5219,23.58,23.435,23.435,399,0.0,1.0
2025-09-22,23.8659,23.8659,23.54,23.54,2425,23.8659,23.8659,23.54,23.54,2425,0.0,1.0
2025-09-23,23.93,24.12,23.83,24.07,67196,23.93,24.12,23.83,24.07,67196,0.0,1.0
2025-09-24,23.8,23.92,23.79,23.92,2951,23.8,23.92,23.79,23.92,2951,0.0,1.0
2025-09-25,23.71,23.71,23.57,23.57,1541,23.71,23.71,23.57,23.57,1541,0.0,1.0
2025-09-26,24.0534,24.0534,23.96,23.96,1450,24.0534,24.0534,23.96,23.96,1450,0.0,1.0
2025-09-29,24.2431,24.27,24.215,24.27,622,24.2431,24.27,24.215,24.27,622,0.0,1.0
2025-09-30,24.3413,24.38,24.195,24.38,2959,24.3413,24.38,24.195,24.38,2959,0.0,1.0
2025-10-01,24.5446,24.55,24.44,24.49,5111,24.5446,24.55,24.44,24.49,5111,0.0,1.0
2025-10-02,24.4556,24.76,24.37,24.76,2328,24.4556,24.76,24.37,24.76,2328,0.0,1.0
2025-10-03,24.7969,24.899,24.7952,24.81,41524,24.7969,24.899,24.7952,24.81,41524,0.0,1.0
2025-10-06,25.2144,25.2476,25.1775,25.1872,1727,25.2144,25.2476,25.1775,25.1872,1727,0.0,1.0
2025-10-07,25.0738,25.18,24.98,25.151,10505,25.0738,25.18,24.98,25.151,10505,0.0,1.0
2025-10-08,25.4839,25.511,25.46,25.46,4742,25.4839,25.511,25.46,25.46,4742,0.0,1.0
2025-10-09,25.1166,25.34,24.99,25.34,10148,25.1166,25.34,24.99,25.34,10148,0.0,1.0
2025-10-10,24.2255,25.03,24.22,25.03,3210,24.2255,25.03,24.22,25.03,3210,0.0,1.0
2025-10-13,25.2693,25.2812,24.7,24.71,4048,25.2693,25.2812,24.7,24.71,4048,0.0,1.0
2025-10-14,25.18,25.3102,24.71,24.71,3950,25.18,25.3102,24.71,24.71,3950,0.0,1.0
2025-10-15,25.5135,25.5135,25.15,25.47,3963,25.5135,25.5135,25.15,25.47,3963,0.0,1.0
2025-10-16,25.6399,25.6812,25.42,25.6812,1461,25.6399,25.6812,25.42,25.6812,1461,0.0,1.0
2025-10-17,25.2319,25.2319,25.09,25.09,72343,25.2319,25.2319,25.09,25.09,72343,0.0,1.0
2025-10-20,25.864,25.864,25.67,25.68,5532,25.864,25.864,25.67,25.68,5532,0.0,1.0
2025-10-21,25.2491,25.5,25.24,25.5,2944,25.2491,25.5,25.24,25.5,2944,0.0,1.0
2025-10-22,25.1273,25.16,24.98,25.12,5946,25.1273,25.16,24.98,25.12,5946,0.0,1.0
2025-10-23,25.2686,25.3755,25.2686,25.3755,337,25.2686,25.3755,25.2686,25.3755,337,0.0,1.0
2025-10-24,25.3521,25.43,25.31,25.4,15171,25.3521,25.43,25.31,25.4,15171,0.0,1.0
2025-10-27,25.3953,25.43,25.28,25.325,17609,25.3953,25.43,25.28,25.325,17609,0.0,1.0
2025-10-28,25.3209,25.3899,25.2544,25.2544,4845,25.3209,25.3899,25.2544,25.2544,4845,0.0,1.0
2025-10-29,25.12,25.432,25.1,25.432,37450,25.12,25.432,25.1,25.432,37450,0.0,1.0
2025-10-30,25.2357,25.28,25.2357,25.28,447,25.2357,25.28,25.2357,25.28,447,0.0,1.0
2025-10-31,25.185,25.26,25.185,25.26,1240,25.185,25.26,25.185,25.26,1240,0.0,1.0
2025-11-03,25.1737,25.1737,25.13,25.15,13010,25.1737,25.1737,25.13,25.15,13010,0.0,1.0
2025-11-04,24.78,24.97,24.78,24.9,2282,24.78,24.97,24.78,24.9,2282,0.0,1.0
2025-11-05,24.9782,25.03,24.92,24.92,3041,24.9782,25.03,24.92,24.92,3041,0.0,1.0
2025-11-06,24.7735,25.03,24.7501,25.03,4433,24.7735,25.03,24.7501,25.03,4433,0.0,1.0
2025-11-07,24.7909,24.8,24.5705,24.58,2800,24.7909,24.8,24.5705,24.58,2800,0.0,1.0
2025-11-10,25.4286,25.45,25.28,25.28,1500,25.4286,25.45,25.28,25.28,1500,0.0,1.0
2025-11-11,25.6493,25.65,25.42,25.54,1508,25.6493,25.65,25.42,25.54,1508,0.0,1.0
2025-11-12,25.9575,26.02,25.9575,25.97,441,25.9575,26.02,25.9575,25.97,441,0.0,1.0
2025-11-13,25.3728,25.6699,25.3605,25.6575,925,25.3728,25.6699,25.3605,25.6575,925,0.0,1.0
2025-11-14,25.0201,25.2,25.0201,25.2,650,25.0201,25.2,25.0201,25.2,650,0.0,1.0
2025-11-17,24.7584,25.01,24.72,24.89,5955,24.7584,25.01,24.72,24.89,5955,0.0,1.0
2025-11-18,24.6567,24.7575,24.61,24.63,1870,24.6567,24.7575,24.61,24.63,1870,0.0,1.0
2025-11-19,24.8854,24.9116,24.86,24.88,4401,24.8854,24.9116,24.86,24.88,4401,0.0,1.0
2025-11-20,24.6604,25.15,24.66,25.15,14446,24.6604,25.15,24.66,25.15,14446,0.0,1.0
2025-11-21,24.803,24.92,24.66,24.68,2774,24.803,24.92,24.66,24.68,2774,0.0,1.0
2025-11-24,25.1611,25.1611,25.0,25.0,8596,25.1611,25.1611,25.0,25.0,8596,0.0,1.0
2025-11-25,25.3489,25.3489,25.15,25.15,308,25.3489,25.3489,25.15,25.15,308,0.0,1.0
2025-11-26,25.6097,25.65,25.43,25.525,1598,25.6097,25.65,25.43,25.525,1598,0.0,1.0