date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-02,24.35,24.42,24.2701,24.39,642074,24.35,24.42,24.2701,24.39,642074,0.0,1.0
2024-01-03,24.3,24.3981,24.2401,24.27,180685,24.3,24.3981,24.2401,24.27,180685,0.0,1.0
2024-01-04,24.27,24.3299,24.2517,24.31,325048,24.27,24.3299,24.2517,24.31,325048,0.0,1.0
2024-01-05,24.2767,24.3385,24.24,24.26,83440,24.2767,24.3385,24.24,24.26,83440,0.0,1.0
2024-01-08,24.36,24.36,24.2401,24.31,230144,24.36,24.36,24.2401,24.31,230144,0.0,1.0
2024-01-09,24.29,24.36,24.29,24.36,48976,24.29,24.36,24.29,24.36,48976,0.0,1.0
2024-01-10,24.39,24.43,24.3349,24.43,91591,24.39,24.43,24.3349,24.43,91591,0.0,1.0
2024-01-11,24.4,24.46,24.3311,24.46,62770,24.4,24.46,24.3311,24.46,62770,0.0,1.0
2024-01-12,24.44,24.485,24.39,24.43,60830,24.44,24.485,24.39,24.43,60830,0.0,1.0
2024-01-16,24.39,24.43,24.3344,24.42,206124,24.39,24.43,24.3344,24.42,206124,0.0,1.0
2024-01-17,24.3266,24.4,24.2601,24.35,95983,24.3266,24.4,24.2601,24.35,95983,0.0,1.0
2024-01-18,24.3954,24.49,24.325,24.49,95260,24.3954,24.49,24.325,24.49,95260,0.0,1.0
2024-01-19,24.46,24.4699,24.35,24.43,67457,24.46,24.4699,24.35,24.43,67457,0.0,1.0
2024-01-22,24.4691,24.63,24.4406,24.63,44531,24.4691,24.63,24.4406,24.63,44531,0.0,1.0
2024-01-23,24.49,24.51,24.43,24.43,44610,24.49,24.51,24.43,24.43,44610,0.0,1.0
2024-01-24,24.52,24.56,24.49,24.49,24275,24.52,24.56,24.49,24.49,24275,0.0,1.0
2024-01-25,24.56,24.58,24.4941,24.56,40924,24.56,24.58,24.4941,24.56,40924,0.0,1.0
2024-01-26,24.5355,24.58,24.5,24.56,14444,24.5355,24.58,24.5,24.56,14444,0.0,1.0
2024-01-29,24.5641,24.616,24.5201,24.57,16607,24.5641,24.616,24.5201,24.57,16607,0.0,1.0
2024-01-30,24.56,24.61,24.5401,24.61,6429,24.56,24.61,24.5401,24.61,6429,0.0,1.0
2024-01-31,24.5209,24.62,24.5,24.62,49251,24.5209,24.62,24.5,24.62,49251,0.0,1.0
2024-02-01,24.6052,24.63,24.51,24.57,53451,24.6052,24.63,24.51,24.57,53451,0.0,1.0
2024-02-02,24.61,24.66,24.57,24.66,61508,24.61,24.66,24.57,24.66,61508,0.0,1.0
2024-02-05,24.5497,24.62,24.5085,24.62,9724,24.5497,24.62,24.5085,24.62,9724,0.0,1.0
2024-02-06,24.5848,24.61,24.5547,24.61,22236,24.5848,24.61,24.5547,24.61,22236,0.0,1.0
2024-02-07,24.6351,24.67,24.6,24.6101,20861,24.6351,24.67,24.6,24.6101,20861,0.0,1.0
2024-02-08,24.63,24.7,24.6012,24.7,37500,24.63,24.7,24.6012,24.7,37500,0.0,1.0
2024-02-09,24.65,24.67,24.6,24.63,27638,24.65,24.67,24.6,24.63,27638,0.0,1.0
2024-02-12,24.67,24.71,24.6499,24.6621,70523,24.67,24.71,24.6499,24.6621,70523,0.0,1.0
2024-02-13,24.51,24.6,24.4601,24.6,42792,24.51,24.6,24.4601,24.6,42792,0.0,1.0
2024-02-14,24.6,24.61,24.51,24.57,42073,24.6,24.61,24.51,24.57,42073,0.0,1.0
2024-02-15,24.66,24.66,24.5818,24.64,70065,24.66,24.66,24.5818,24.64,70065,0.0,1.0
2024-02-16,24.61,24.64,24.55,24.58,56237,24.61,24.64,24.55,24.58,56237,0.0,1.0
2024-02-20,24.59,24.73,24.5341,24.73,48122,24.59,24.73,24.5341,24.73,48122,0.0,1.0
2024-02-21,24.57,24.58,24.5,24.5734,60420,24.57,24.58,24.5,24.5734,60420,0.0,1.0
2024-02-22,24.67,24.69,24.6,24.68,39541,24.67,24.69,24.6,24.68,39541,0.0,1.0
2024-02-23,24.69,24.73,24.64,24.73,36747,24.69,24.73,24.64,24.73,36747,0.0,1.0
2024-02-26,24.61,24.7,24.6,24.6471,25832,24.61,24.7,24.6,24.6471,25832,0.0,1.0
2024-02-27,24.65,24.69,24.61,24.61,143461,24.65,24.69,24.61,24.61,143461,0.0,1.0
2024-02-28,24.67,24.67,24.631,24.67,3134,24.67,24.67,24.631,24.67,3134,0.0,1.0
2024-02-29,24.71,24.71,24.6401,24.67,27936,24.71,24.71,24.6401,24.67,27936,0.0,1.0
2024-03-01,24.78,24.78,24.7,24.7,59938,24.78,24.78,24.7,24.7,59938,0.0,1.0
2024-03-04,24.7499,24.79,24.7101,24.7507,70521,24.7499,24.79,24.7101,24.7507,70521,0.0,1.0
2024-03-05,24.66,24.75,24.6591,24.75,67319,24.66,24.75,24.6591,24.75,67319,0.0,1.0
2024-03-06,24.7,24.7799,24.7,24.71,66692,24.7,24.7799,24.7,24.71,66692,0.0,1.0
2024-03-07,24.79,24.8499,24.74,24.79,107585,24.79,24.8499,24.74,24.79,107585,0.0,1.0
2024-03-08,24.77,24.9,24.77,24.8,28553,24.77,24.9,24.77,24.8,28553,0.0,1.0
2024-03-11,24.75,24.8,24.74,24.8,14800,24.75,24.8,24.74,24.8,14800,0.0,1.0
2024-03-12,24.79,24.87,24.75,24.87,29956,24.79,24.87,24.75,24.87,29956,0.0,1.0
2024-03-13,24.77,24.8686,24.77,24.85,17720,24.77,24.8686,24.77,24.85,17720,0.0,1.0
2024-03-14,24.74,24.785,24.73,24.78,15148,24.74,24.785,24.73,24.78,15148,0.0,1.0
2024-03-15,24.71,24.77,24.7,24.72,41558,24.71,24.77,24.7,24.72,41558,0.0,1.0
2024-03-18,24.73,24.78,24.73,24.75,22105,24.73,24.78,24.73,24.75,22105,0.0,1.0
2024-03-19,24.76,24.78,24.72,24.73,7377,24.76,24.78,24.72,24.73,7377,0.0,1.0
2024-03-20,24.83,24.8799,24.78,24.78,17301,24.83,24.8799,24.78,24.78,17301,0.0,1.0
2024-03-21,24.85,24.97,24.85,24.93,13343,24.85,24.97,24.85,24.93,13343,0.0,1.0
2024-03-22,24.86,24.9,24.85,24.85,4290,24.86,24.9,24.85,24.85,4290,0.0,1.0
2024-03-25,24.84,24.89,24.84,24.88,21297,24.84,24.89,24.84,24.88,21297,0.0,1.0
2024-03-26,24.83,24.9,24.83,24.89,84405,24.83,24.9,24.83,24.89,84405,0.0,1.0
2024-03-27,24.87,24.8894,24.8416,24.8701,5260,24.87,24.8894,24.8416,24.8701,5260,0.0,1.0
2024-03-28,24.9,24.9,24.83,24.85,26797,24.9,24.9,24.83,24.85,26797,0.0,1.0
2024-04-01,24.84,25.49,24.8301,25.49,16293,24.84,25.49,24.8301,25.49,16293,0.0,1.0
2024-04-02,24.84,24.84,24.78,24.83,14559,24.84,24.84,24.78,24.83,14559,0.0,1.0
2024-04-03,24.84,24.84,24.8,24.84,134024,24.84,24.84,24.8,24.84,134024,0.0,1.0
2024-04-04,24.81,24.9,24.78,24.84,25623,24.81,24.9,24.78,24.84,25623,0.0,1.0
2024-04-05,24.81,24.85,24.8,24.8,13806,24.81,24.85,24.8,24.8,13806,0.0,1.0
2024-04-08,24.84,24.84,24.79,24.815,14523,24.84,24.84,24.79,24.815,14523,0.0,1.0
2024-04-09,24.86,24.86,24.78,24.83,19473,24.86,24.86,24.78,24.83,19473,0.0,1.0
2024-04-10,24.72,24.75,24.7,24.75,23835,24.72,24.75,24.7,24.75,23835,0.0,1.0
2024-04-11,24.77,24.77,24.685,24.7082,14750,24.77,24.77,24.685,24.7082,14750,0.0,1.0
2024-04-12,24.6946,24.75,24.66,24.75,24894,24.6946,24.75,24.66,24.75,24894,0.0,1.0
2024-04-15,24.65,24.71,24.58,24.7,20443,24.65,24.71,24.58,24.7,20443,0.0,1.0
2024-04-16,24.62,24.62,24.5876,24.5876,3204,24.62,24.62,24.5876,24.5876,3204,0.0,1.0
2024-04-17,24.61,24.659,24.58,24.62,3166,24.61,24.659,24.58,24.62,3166,0.0,1.0
2024-04-18,24.5557,24.63,24.5557,24.63,7311,24.5557,24.63,24.5557,24.63,7311,0.0,1.0
2024-04-19,24.5098,24.55,24.4984,24.54,1529,24.5098,24.55,24.4984,24.54,1529,0.0,1.0
2024-04-22,24.58,24.61,24.5097,24.53,15677,24.58,24.61,24.5097,24.53,15677,0.0,1.0
2024-04-23,24.67,24.67,24.58,24.639,9486,24.67,24.67,24.58,24.639,9486,0.0,1.0
2024-04-24,24.66,24.66,24.6032,24.6219,3012,24.66,24.66,24.6032,24.6219,3012,0.0,1.0
2024-04-25,24.5946,24.5946,24.5,24.51,24574,24.5946,24.5946,24.5,24.51,24574,0.0,1.0
2024-04-26,24.6544,24.69,24.6209,24.64,26279,24.6544,24.69,24.6209,24.64,26279,0.0,1.0
2024-04-29,24.66,24.67,24.63,24.67,12981,24.66,24.67,24.63,24.67,12981,0.0,1.0
2024-04-30,24.56,24.66,24.56,24.64,27371,24.56,24.66,24.56,24.64,27371,0.0,1.0
2024-05-01,24.54,24.63,24.54,24.56,42540,24.54,24.63,24.54,24.56,42540,0.0,1.0
2024-05-02,24.6177,24.636,24.575,24.575,6580,24.6177,24.636,24.575,24.575,6580,0.0,1.0
2024-05-03,24.7493,24.75,24.725,24.75,5485,24.7493,24.75,24.725,24.75,5485,0.0,1.0
2024-05-06,24.8095,24.83,24.76,24.76,20545,24.8095,24.83,24.76,24.76,20545,0.0,1.0
2024-05-07,24.8233,24.859,24.78,24.859,3492,24.8233,24.859,24.78,24.859,3492,0.0,1.0
2024-05-08,24.81,24.84,24.79,24.81,10670,24.81,24.84,24.79,24.81,10670,0.0,1.0
2024-05-09,24.851,24.8626,24.81,24.81,13368,24.851,24.8626,24.81,24.81,13368,0.0,1.0
2024-05-10,24.8744,24.89,24.85,24.8566,6256,24.8744,24.89,24.85,24.8566,6256,0.0,1.0
2024-05-13,24.8631,24.9,24.85,24.86,36621,24.8631,24.9,24.85,24.86,36621,0.0,1.0
2024-05-14,24.9143,24.9143,24.8601,24.91,2923,24.9143,24.9143,24.8601,24.91,2923,0.0,1.0
2024-05-15,25.0,25.01,24.97,24.97,4287,25.0,25.01,24.97,24.97,4287,0.0,1.0
2024-05-16,24.9925,25.02,24.9701,24.9701,5723,24.9925,25.02,24.9701,24.9701,5723,0.0,1.0
2024-05-17,24.97,25.01,24.97,25.0,16394,24.97,25.01,24.97,25.0,16394,0.0,1.0
2024-05-20,24.98,25.05,24.98,25.01,18201,24.98,25.05,24.98,25.01,18201,0.0,1.0
2024-05-21,25.0249,25.0699,24.98,24.98,22265,25.0249,25.0699,24.98,24.98,22265,0.0,1.0
2024-05-22,25.0049,25.06,24.99,25.06,5966,25.0049,25.06,24.99,25.06,5966,0.0,1.0
2024-05-23,24.9653,25.0388,24.93,25.0,20646,24.9653,25.0388,24.93,25.0,20646,0.0,1.0
2024-05-24,24.99,25.02,24.98,25.0029,2547,24.99,25.02,24.98,25.0029,2547,0.0,1.0
2024-05-28,24.99,25.06,24.98,25.01,24288,24.99,25.06,24.98,25.01,24288,0.0,1.0
2024-05-29,24.9843,25.03,24.96,25.03,5237,24.9843,25.03,24.96,25.03,5237,0.0,1.0
2024-05-30,24.964,25.01,24.95,24.9843,3325,24.964,25.01,24.95,24.9843,3325,0.0,1.0
2024-05-31,24.9962,24.9962,24.89,24.97,31431,24.9962,24.9962,24.89,24.97,31431,0.0,1.0
2024-06-03,24.9995,25.04,24.96,25.04,12831,24.9995,25.04,24.96,25.04,12831,0.0,1.0
2024-06-04,25.0491,25.0491,24.92,25.0007,7248,25.0491,25.0491,24.92,25.0007,7248,0.0,1.0
2024-06-05,25.1196,25.14,25.04,25.075,12432,25.1196,25.14,25.04,25.075,12432,0.0,1.0
2024-06-06,25.133,25.17,25.0912,25.1365,11117,25.133,25.17,25.0912,25.1365,11117,0.0,1.0
2024-06-07,25.1043,25.13,25.07,25.07,1921,25.1043,25.13,25.07,25.07,1921,0.0,1.0
2024-06-10,25.1041,25.13,25.04,25.05,6488,25.1041,25.13,25.04,25.05,6488,0.0,1.0
2024-06-11,25.1052,25.12,25.06,25.06,3653,25.1052,25.12,25.06,25.06,3653,0.0,1.0
2024-06-12,25.2044,25.25,25.06,25.21,3081,25.2044,25.25,25.06,25.21,3081,0.0,1.0
2024-06-13,25.2293,25.25,25.175,25.245,11176,25.2293,25.25,25.175,25.245,11176,0.0,1.0
2024-06-14,25.2346,25.27,25.21,25.22,2997,25.2346,25.27,25.21,25.22,2997,0.0,1.0
2024-06-17,25.2647,25.27,25.19,25.21,5242,25.2647,25.27,25.19,25.21,5242,0.0,1.0
2024-06-18,25.2984,25.33,25.25,25.26,8386,25.2984,25.33,25.25,25.26,8386,0.0,1.0
2024-06-20,25.2796,25.33,25.23,25.33,26814,25.2796,25.33,25.23,25.33,26814,0.0,1.0
2024-06-21,25.2861,25.3199,25.23,25.23,39587,25.2861,25.3199,25.23,25.23,39587,0.0,1.0
2024-06-24,25.2634,25.3085,25.19,25.27,6948,25.2634,25.3085,25.19,25.27,6948,0.0,1.0
2024-06-25,25.26,25.29,25.19,25.26,2764,25.26,25.29,25.19,25.26,2764,0.0,1.0
2024-06-26,25.2791,25.28,25.215,25.215,1390,25.2791,25.28,25.215,25.215,1390,0.0,1.0
2024-06-27,25.2896,25.33,25.26,25.32,13358,25.2896,25.33,25.26,25.32,13358,0.0,1.0
2024-06-28,25.2811,25.34,25.2811,25.34,11187,25.2811,25.34,25.2811,25.34,11187,0.0,1.0
2024-07-01,25.2902,25.31,24.98,24.98,13081,25.2902,25.31,24.98,24.98,13081,0.0,1.0
2024-07-02,25.32,25.35,25.29,25.31,523137,25.32,25.35,25.29,25.31,523137,0.0,1.0
2024-07-03,25.3647,25.385,25.33,25.36,25861,25.3647,25.385,25.33,25.36,25861,0.0,1.0
2024-07-05,25.4196,25.43,25.35,25.35,3346,25.4196,25.43,25.35,25.35,3346,0.0,1.0
2024-07-08,25.4,25.45,25.39,25.4,1204,25.4,25.45,25.39,25.4,1204,0.0,1.0
2024-07-09,25.4427,25.4799,25.41,25.46,232913,25.4427,25.4799,25.41,25.46,232913,0.0,1.0
2024-07-10,25.4929,25.58,25.42,25.43,22878,25.4929,25.58,25.42,25.43,22878,0.0,1.0
2024-07-11,25.4851,25.51,25.47,25.4808,13981,25.4851,25.51,25.47,25.4808,13981,0.0,1.0
2024-07-12,25.5349,25.56,25.49,25.49,3503,25.5349,25.56,25.49,25.49,3503,0.0,1.0
2024-07-15,25.5799,25.58,25.49,25.53,16300,25.5799,25.58,25.49,25.53,16300,0.0,1.0
2024-07-16,25.5548,25.58,25.52,25.52,4113,25.5548,25.58,25.52,25.52,4113,0.0,1.0
2024-07-17,25.5066,25.55,25.48,25.54,6392,25.5066,25.55,25.48,25.54,6392,0.0,1.0
2024-07-18,25.4784,25.5225,25.465,25.5225,803,25.4784,25.5225,25.465,25.5225,803,0.0,1.0
2024-07-19,25.4,25.49,25.4,25.49,5997,25.4,25.49,25.4,25.49,5997,0.0,1.0
2024-07-22,25.4927,25.51,25.4904,25.51,1833,25.4927,25.51,25.4904,25.51,1833,0.0,1.0
2024-07-23,25.4895,25.54,25.45,25.54,7142,25.4895,25.54,25.45,25.54,7142,0.0,1.0
2024-07-24,25.3826,25.47,25.3826,25.47,2951,25.3826,25.47,25.3826,25.47,2951,0.0,1.0
2024-07-25,25.3754,25.46,25.3754,25.42,2039,25.3754,25.46,25.3754,25.42,2039,0.0,1.0
2024-07-26,25.452,25.5,25.37,25.39,23153,25.452,25.5,25.37,25.39,23153,0.0,1.0
2024-07-29,25.4511,25.4899,25.3244,25.3244,13366,25.4511,25.4899,25.3244,25.3244,13366,0.0,1.0
2024-07-30,25.4375,25.51,25.371,25.51,2334,25.4375,25.51,25.371,25.51,2334,0.0,1.0
2024-07-31,25.5315,25.54,25.48,25.54,4399,25.5315,25.54,25.48,25.54,4399,0.0,1.0
2024-08-01,25.4776,25.5299,25.44,25.516,5044,25.4776,25.5299,25.44,25.516,5044,0.0,1.0
2024-08-02,25.4662,25.47,25.41,25.46,26526,25.4662,25.47,25.41,25.46,26526,0.0,1.0
2024-08-05,25.42,25.48,25.12,25.12,7404,25.42,25.48,25.12,25.12,7404,0.0,1.0
2024-08-06,25.3789,25.4499,25.37,25.375,13242,25.3789,25.4499,25.37,25.375,13242,0.0,1.0
2024-08-07,25.3499,25.43,25.34,25.3814,7639,25.3499,25.43,25.34,25.3814,7639,0.0,1.0
2024-08-08,25.41,25.46,25.3771,25.395,8280,25.41,25.46,25.3771,25.395,8280,0.0,1.0
2024-08-09,25.4674,25.5,25.44,25.44,5019,25.4674,25.5,25.44,25.44,5019,0.0,1.0
2024-08-12,25.485,25.52,25.46,25.5,23451,25.485,25.52,25.46,25.5,23451,0.0,1.0
2024-08-13,25.57,25.57,25.5101,25.5101,5541,25.57,25.57,25.5101,25.5101,5541,0.0,1.0
2024-08-14,25.6196,25.65,25.5781,25.5781,11905,25.6196,25.65,25.5781,25.5781,11905,0.0,1.0
2024-08-15,25.665,25.68,25.625,25.625,23737,25.665,25.68,25.625,25.625,23737,0.0,1.0
2024-08-16,25.7,25.73,25.68,25.7,3763,25.7,25.73,25.68,25.7,3763,0.0,1.0
2024-08-19,25.73,25.73,25.68,25.69,8907,25.73,25.73,25.68,25.69,8907,0.0,1.0
2024-08-20,25.7647,25.81,25.7647,25.81,326,25.7647,25.81,25.7647,25.81,326,0.0,1.0
2024-08-21,25.78,25.8299,25.76,25.77,4058,25.78,25.8299,25.76,25.77,4058,0.0,1.0
2024-08-22,25.71,25.75,25.7,25.75,8714,25.71,25.75,25.7,25.75,8714,0.0,1.0
2024-08-23,25.8391,25.8391,25.78,25.8,13683,25.8391,25.8391,25.78,25.8,13683,0.0,1.0
2024-08-26,25.8168,25.86,25.79,25.86,15043,25.8168,25.86,25.79,25.86,15043,0.0,1.0
2024-08-27,25.8325,25.8325,25.815,25.82,588,25.8325,25.8325,25.815,25.82,588,0.0,1.0
2024-08-28,25.8169,25.85,25.78,25.83,2542,25.8169,25.85,25.78,25.83,2542,0.0,1.0
2024-08-29,25.8103,25.84,25.79,25.84,4297,25.8103,25.84,25.79,25.84,4297,0.0,1.0
2024-08-30,25.84,25.88,25.8173,25.87,4792,25.84,25.88,25.8173,25.87,4792,0.0,1.0
2024-09-03,25.78,25.86,25.76,25.86,14170,25.78,25.86,25.76,25.86,14170,0.0,1.0
2024-09-04,25.8093,25.81,25.78,25.78,682,25.8093,25.81,25.78,25.78,682,0.0,1.0
2024-09-05,25.7852,25.7852,25.76,25.785,11132,25.7852,25.7852,25.76,25.785,11132,0.0,1.0
2024-09-06,25.7,25.8097,25.7,25.79,12900,25.7,25.8097,25.7,25.79,12900,0.0,1.0
2024-09-09,25.75,25.8,25.75,25.75,9557,25.75,25.8,25.75,25.75,9557,0.0,1.0
2024-09-10,25.8139,25.82,25.7701,25.7701,2147,25.8139,25.82,25.7701,25.7701,2147,0.0,1.0
2024-09-11,25.8516,25.8516,25.74,25.75,12674,25.8516,25.8516,25.74,25.75,12674,0.0,1.0
2024-09-12,25.8971,25.8971,25.82,25.8899,3114,25.8971,25.8971,25.82,25.8899,3114,0.0,1.0
2024-09-13,25.92,25.9799,25.92,25.9799,13893,25.92,25.9799,25.92,25.9799,13893,0.0,1.0
2024-09-16,25.9838,25.9838,25.92,25.93,8339,25.9838,25.9838,25.92,25.93,8339,0.0,1.0
2024-09-17,25.9625,26.0,25.9435,25.9501,5961,25.9625,26.0,25.9435,25.9501,5961,0.0,1.0
2024-09-18,25.9704,26.039,25.86,25.98,4432,25.9704,26.039,25.86,25.98,4432,0.0,1.0
2024-09-19,26.0467,26.055,26.0312,26.0312,1567,26.0467,26.055,26.0312,26.0312,1567,0.0,1.0
2024-09-20,26.0481,26.0699,26.0101,26.035,7266,26.0481,26.0699,26.0101,26.035,7266,0.0,1.0
2024-09-23,25.8,26.0618,25.79,26.05,7023,25.8,26.0618,25.79,26.05,7023,0.0,1.0
2024-09-24,26.0948,26.11,26.065,26.065,4257,26.0948,26.11,26.065,26.065,4257,0.0,1.0
2024-09-25,26.0898,26.1099,26.07,26.105,10704,26.0898,26.1099,26.07,26.105,10704,0.0,1.0
2024-09-26,26.0851,26.12,26.06,26.12,10404,26.0851,26.12,26.06,26.12,10404,0.0,1.0
2024-09-27,26.1044,26.1399,26.0701,26.08,5136,26.1044,26.1399,26.0701,26.08,5136,0.0,1.0
2024-09-30,26.0897,26.09,26.05,26.08,11130,26.0897,26.09,26.05,26.08,11130,0.0,1.0
2024-10-01,26.0498,26.07,26.03,26.07,21155,26.0498,26.07,26.03,26.07,21155,0.0,1.0
2024-10-02,26.01,26.09,25.9916,26.09,7969,26.01,26.09,25.9916,26.09,7969,0.0,1.0
2024-10-03,25.9943,26.01,25.9943,26.01,8270,25.9943,26.01,25.9943,26.01,8270,0.0,1.0
2024-10-04,25.9892,26.02,25.97,26.02,9322,25.9892,26.02,25.97,26.02,9322,0.0,1.0
2024-10-07,25.93,25.96,25.93,25.96,1748,25.93,25.96,25.93,25.96,1748,0.0,1.0
2024-10-08,25.985,25.99,25.95,25.95,8083,25.985,25.99,25.95,25.95,8083,0.0,1.0
2024-10-09,26.0243,26.04,25.98,25.98,9155,26.0243,26.04,25.98,25.98,9155,0.0,1.0
2024-10-10,26.0194,26.0194,25.99,26.0145,2904,26.0194,26.0194,25.99,26.0145,2904,0.0,1.0
2024-10-11,26.05,26.09,26.05,26.08,6820,26.05,26.09,26.05,26.08,6820,0.0,1.0
2024-10-14,26.075,26.075,26.0727,26.0727,703,26.075,26.075,26.0727,26.0727,703,0.0,1.0
2024-10-15,26.0643,26.0643,26.0643,26.0643,16,26.0643,26.0643,26.0643,26.0643,16,0.0,1.0
2024-10-16,26.075,26.075,26.06,26.075,524,26.075,26.075,26.06,26.075,524,0.0,1.0
2024-10-17,26.0894,26.11,26.05,26.07,5681,26.0894,26.11,26.05,26.07,5681,0.0,1.0
2024-10-18,26.09,26.09,26.07,26.09,17629,26.09,26.09,26.07,26.09,17629,0.0,1.0
2024-10-21,26.0741,26.08,26.06,26.08,8438,26.0741,26.08,26.06,26.08,8438,0.0,1.0
2024-10-22,26.075,26.08,26.06,26.06,14498,26.075,26.08,26.06,26.06,14498,0.0,1.0
2024-10-23,26.0654,26.12,26.03,26.07,8380,26.0654,26.12,26.03,26.07,8380,0.0,1.0
2024-10-24,26.0628,26.09,26.04,26.05,5933,26.0628,26.09,26.04,26.05,5933,0.0,1.0
2024-10-25,26.0841,26.14,26.05,26.1007,10056,26.0841,26.14,26.05,26.1007,10056,0.0,1.0
2024-10-28,26.0875,26.0875,26.06,26.0602,2749,26.0875,26.0875,26.06,26.0602,2749,0.0,1.0
2024-10-29,26.0757,26.1,26.07,26.09,18538,26.0757,26.1,26.07,26.09,18538,0.0,1.0
2024-10-30,26.04,26.09,26.04,26.09,7130,26.04,26.09,26.04,26.09,7130,0.0,1.0
2024-10-31,26.0046,26.0399,25.97,25.9901,6394,26.0046,26.0399,25.97,25.9901,6394,0.0,1.0
2024-11-01,26.0197,26.05,25.98,26.05,3491,26.0197,26.05,25.98,26.05,3491,0.0,1.0
2024-11-04,26.02,26.028,25.99,25.99,1895,26.02,26.028,25.99,25.99,1895,0.0,1.0
2024-11-05,26.0527,26.0527,26.0482,26.0482,439,26.0527,26.0527,26.0482,26.0482,439,0.0,1.0
2024-11-06,26.1142,26.135,26.11,26.135,9993,26.1142,26.135,26.11,26.135,9993,0.0,1.0
2024-11-07,26.1641,26.19,26.15,26.15,3660,26.1641,26.19,26.15,26.15,3660,0.0,1.0
2024-11-08,26.1843,26.19,26.16,26.178,11614,26.1843,26.19,26.16,26.178,11614,0.0,1.0
2024-11-11,26.1905,26.1905,26.17,26.17,740,26.1905,26.1905,26.17,26.17,740,0.0,1.0
2024-11-12,26.1791,26.1791,26.14,26.15,5193,26.1791,26.1791,26.14,26.15,5193,0.0,1.0
2024-11-13,26.1928,26.215,26.17,26.1929,12717,26.1928,26.215,26.17,26.1929,12717,0.0,1.0
2024-11-14,26.1752,26.18,26.15,26.18,23488,26.1752,26.18,26.15,26.18,23488,0.0,1.0
2024-11-15,26.11,26.155,26.1,26.14,9947,26.11,26.155,26.1,26.14,9947,0.0,1.0
2024-11-18,26.1644,26.1644,26.11,26.11,6501,26.1644,26.1644,26.11,26.11,6501,0.0,1.0
2024-11-19,26.1701,26.1701,26.11,26.11,2080,26.1701,26.1701,26.11,26.11,2080,0.0,1.0
2024-11-20,26.1593,26.1593,26.091,26.14,1757,26.1593,26.1593,26.091,26.14,1757,0.0,1.0
2024-11-21,26.1691,26.1691,26.14,26.1589,2827,26.1691,26.1691,26.14,26.1589,2827,0.0,1.0
2024-11-22,26.1637,26.19,26.15,26.15,7566,26.1637,26.19,26.15,26.15,7566,0.0,1.0
2024-11-25,26.19,26.21,26.18,26.18,6191,26.19,26.21,26.18,26.18,6191,0.0,1.0
2024-11-26,26.2193,26.2399,26.18,26.18,1686,26.2193,26.2399,26.18,26.18,1686,0.0,1.0
2024-11-27,26.2193,26.245,26.2,26.2,4782,26.2193,26.245,26.2,26.2,4782,0.0,1.0
2024-11-29,26.275,26.275,26.23,26.23,100,26.275,26.275,26.23,26.23,100,0.0,1.0
2024-12-02,26.2946,26.2946,26.24,26.24,11549,26.2946,26.2946,26.24,26.24,11549,0.0,1.0
2024-12-03,26.2943,26.3423,26.17,26.2686,89224,26.2943,26.3423,26.17,26.2686,89224,0.0,1.0
2024-12-04,26.3141,26.3599,26.2935,26.3599,1921,26.3141,26.3599,26.2935,26.3599,1921,0.0,1.0
2024-12-05,26.2998,26.3197,26.27,26.2921,14015,26.2998,26.3197,26.27,26.2921,14015,0.0,1.0
2024-12-06,26.3111,26.3111,26.28,26.29,7208,26.3111,26.3111,26.28,26.29,7208,0.0,1.0
2024-12-09,26.2997,26.3079,26.27,26.3079,4596,26.2997,26.3079,26.27,26.3079,4596,0.0,1.0
2024-12-10,26.2799,26.2799,26.25,26.271,2404,26.2799,26.2799,26.25,26.271,2404,0.0,1.0
2024-12-11,26.28,26.3149,26.28,26.3149,7717,26.28,26.3149,26.28,26.3149,7717,0.0,1.0
2024-12-12,26.309,26.3687,26.27,26.325,5327,26.309,26.3687,26.27,26.325,5327,0.0,1.0
2024-12-13,26.2911,26.338,26.2601,26.29,3318,26.2911,26.338,26.2601,26.29,3318,0.0,1.0
2024-12-16,26.3043,26.32,26.27,26.27,2812,26.3043,26.32,26.27,26.27,2812,0.0,1.0
2024-12-17,26.3047,26.3047,26.25,26.25,1489,26.3047,26.3047,26.25,26.25,1489,0.0,1.0
2024-12-18,26.1742,26.27,26.1742,26.27,742,26.1742,26.27,26.1742,26.27,742,0.0,1.0
2024-12-19,26.1632,26.1632,26.13,26.15,5292,26.1632,26.1632,26.13,26.15,5292,0.0,1.0
2024-12-20,26.2243,26.2487,26.185,26.24,960,26.2243,26.2487,26.185,26.24,960,0.0,1.0
2024-12-23,26.2542,26.26,26.2,26.2,36132,26.2542,26.26,26.2,26.2,36132,0.0,1.0
2024-12-24,26.3053,26.3395,26.26,26.2613,1323,26.3053,26.3395,26.26,26.2613,1323,0.0,1.0
2024-12-26,26.3134,26.3134,26.27,26.27,1616,26.3134,26.3134,26.27,26.27,1616,0.0,1.0
2024-12-27,26.2945,26.3079,26.23,26.26,1877,26.2945,26.3079,26.23,26.26,1877,0.0,1.0
2024-12-30,26.2748,26.3187,26.21,26.21,5935,26.2748,26.3187,26.21,26.21,5935,0.0,1.0
2024-12-31,26.245,26.245,26.23,26.23,10368,26.245,26.245,26.23,26.23,10368,0.0,1.0
2025-01-02,26.244,26.3382,25.11,25.14,13392,26.244,26.3382,25.11,25.14,13392,0.0,1.0
2025-01-03,26.27,26.31,26.25,26.25,59955,26.27,26.31,26.25,26.25,59955,0.0,1.0
2025-01-06,26.33,26.38,26.3096,26.32,22068,26.33,26.38,26.3096,26.32,22068,0.0,1.0
2025-01-07,26.2798,26.3499,26.26,26.29,15626,26.2798,26.3499,26.26,26.29,15626,0.0,1.0
2025-01-08,26.2842,26.3283,26.24,26.26,21782,26.2842,26.3283,26.24,26.26,21782,0.0,1.0
2025-01-10,26.2243,26.29,26.18,26.29,8400,26.2243,26.29,26.18,26.29,8400,0.0,1.0
2025-01-13,26.1,26.2599,26.1,26.18,10717,26.1,26.2599,26.1,26.18,10717,0.0,1.0
2025-01-14,26.2438,26.2438,26.21,26.231,2072,26.2438,26.2438,26.21,26.231,2072,0.0,1.0
2025-01-15,26.3477,26.3699,26.31,26.36,4777,26.3477,26.3699,26.31,26.36,4777,0.0,1.0
2025-01-16,26.3692,26.375,26.32,26.33,14518,26.3692,26.375,26.32,26.33,14518,0.0,1.0
2025-01-17,26.3901,26.4391,26.37,26.37,3561,26.3901,26.4391,26.37,26.37,3561,0.0,1.0
2025-01-21,26.4498,26.4498,26.39,26.391,6572,26.4498,26.4498,26.39,26.391,6572,0.0,1.0
2025-01-22,26.4556,26.5199,26.43,26.43,9842,26.4556,26.5199,26.43,26.43,9842,0.0,1.0
2025-01-23,26.466,26.51,26.43,26.43,6153,26.466,26.51,26.43,26.43,6153,0.0,1.0
2025-01-24,26.4841,26.5293,26.45,26.45,4215,26.4841,26.5293,26.45,26.45,4215,0.0,1.0
2025-01-27,26.4401,26.4599,26.39,26.41,895,26.4401,26.4599,26.39,26.41,895,0.0,1.0
2025-01-28,26.48,26.4999,26.4,26.411,44674,26.48,26.4999,26.4,26.411,44674,0.0,1.0
2025-01-29,26.4784,26.4784,26.4279,26.45,11767,26.4784,26.4784,26.4279,26.45,11767,0.0,1.0
2025-01-30,26.4427,26.48,26.4427,26.46,5493,26.4427,26.48,26.4427,26.46,5493,0.0,1.0
2025-01-31,26.4604,26.5485,26.4604,26.4989,23764,26.4604,26.5485,26.4604,26.4989,23764,0.0,1.0
2025-02-03,26.4111,26.45,26.37,26.42,6802,26.4111,26.45,26.37,26.42,6802,0.0,1.0
2025-02-04,26.4748,26.4999,26.43,26.48,8944,26.4748,26.4999,26.43,26.48,8944,0.0,1.0
2025-02-05,26.37,26.4652,26.37,26.44,770,26.37,26.4652,26.37,26.44,770,0.0,1.0
2025-02-06,26.518,26.524,26.4701,26.48,2172,26.518,26.524,26.4701,26.48,2172,0.0,1.0
2025-02-07,26.4801,26.51,26.44,26.48,9081,26.4801,26.51,26.44,26.48,9081,0.0,1.0
2025-02-10,26.4937,26.5,26.46,26.46,6728,26.4937,26.5,26.46,26.46,6728,0.0,1.0
2025-02-11,26.48,26.5,26.46,26.46,1819,26.48,26.5,26.46,26.46,1819,0.0,1.0
2025-02-12,26.4827,26.5299,26.45,26.5299,7945,26.4827,26.5299,26.45,26.5299,7945,0.0,1.0
2025-02-13,26.47,26.53,26.47,26.48,15411,26.47,26.53,26.47,26.48,15411,0.0,1.0
2025-02-14,26.52,26.5999,26.52,26.52,19578,26.52,26.5999,26.52,26.52,19578,0.0,1.0
2025-02-18,26.5412,26.5699,26.41,26.41,28301,26.5412,26.5699,26.41,26.41,28301,0.0,1.0
2025-02-19,26.51,26.5799,26.51,26.53,16186,26.51,26.5799,26.51,26.53,16186,0.0,1.0
2025-02-20,26.55,26.57,26.53,26.57,31505,26.55,26.57,26.53,26.57,31505,0.0,1.0
2025-02-21,26.5148,26.5799,26.465,26.53,10006,26.5148,26.5799,26.465,26.53,10006,0.0,1.0
2025-02-24,26.51,26.5101,26.48,26.48,4235,26.51,26.5101,26.48,26.48,4235,0.0,1.0
2025-02-25,26.4788,26.495,26.44,26.47,3769,26.4788,26.495,26.44,26.47,3769,0.0,1.0
2025-02-26,26.4786,26.51,26.4786,26.5,2574,26.4786,26.51,26.4786,26.5,2574,0.0,1.0
2025-02-27,26.405,26.49,26.405,26.49,1196,26.405,26.49,26.405,26.49,1196,0.0,1.0
2025-02-28,26.48,26.48,26.41,26.435,3164,26.48,26.48,26.41,26.435,3164,0.0,1.0
2025-03-03,26.41,26.5087,26.39,26.39,5355,26.41,26.5087,26.39,26.39,5355,0.0,1.0
2025-03-04,26.36,26.411,26.34,26.3615,23900,26.36,26.411,26.34,26.3615,23900,0.0,1.0
2025-03-05,26.4047,26.4074,26.3117,26.36,6662,26.4047,26.4074,26.3117,26.36,6662,0.0,1.0
2025-03-06,26.3261,26.37,26.28,26.321,14052,26.3261,26.37,26.28,26.321,14052,0.0,1.0
2025-03-07,26.36,26.36,26.255,26.31,18849,26.36,26.36,26.255,26.31,18849,0.0,1.0
2025-03-10,26.213,26.281,26.21,26.281,6600,26.213,26.281,26.21,26.281,6600,0.0,1.0
2025-03-11,26.1875,26.211,26.12,26.17,6646,26.1875,26.211,26.12,26.17,6646,0.0,1.0
2025-03-12,26.19,26.22,26.161,26.19,5785,26.19,26.22,26.161,26.19,5785,0.0,1.0
2025-03-13,26.1147,26.19,26.1147,26.19,640,26.1147,26.19,26.1147,26.19,640,0.0,1.0
2025-03-14,26.2478,26.25,26.235,26.235,573,26.2478,26.25,26.235,26.235,573,0.0,1.0
2025-03-17,26.3139,26.3139,26.25,26.27,2075,26.3139,26.3139,26.25,26.27,2075,0.0,1.0
2025-03-18,26.24,26.24,26.21,26.22,8599,26.24,26.24,26.21,26.22,8599,0.0,1.0
2025-03-19,26.315,26.325,26.27,26.28,993,26.315,26.325,26.27,26.28,993,0.0,1.0
2025-03-20,26.2833,26.2833,26.2833,26.2833,185,26.2833,26.2833,26.2833,26.2833,185,0.0,1.0
2025-03-21,26.3219,26.3219,26.3219,26.3219,155,26.3219,26.3219,26.3219,26.3219,155,0.0,1.0
2025-03-24,26.43,26.43,26.4,26.41,5404,26.43,26.43,26.4,26.41,5404,0.0,1.0
2025-03-25,26.4626,26.4799,26.44,26.45,2089,26.4626,26.4799,26.44,26.45,2089,0.0,1.0
2025-03-26,26.4043,26.43,26.39,26.43,700,26.4043,26.43,26.39,26.43,700,0.0,1.0
2025-03-27,26.3862,26.4,26.38,26.4,1625,26.3862,26.4,26.38,26.4,1625,0.0,1.0
2025-03-28,26.2615,26.29,26.2615,26.28,8565,26.2615,26.29,26.2615,26.28,8565,0.0,1.0
2025-03-31,26.3031,26.3031,26.17,26.17,16087,26.3031,26.3031,26.17,26.17,16087,0.0,1.0
2025-04-01,26.3134,26.33,26.24,26.26,8312,26.3134,26.33,26.24,26.26,8312,0.0,1.0
2025-04-02,26.34,26.36,26.29,26.29,4685,26.34,26.36,26.29,26.29,4685,0.0,1.0
2025-04-03,26.0279,26.13,26.0279,26.08,4474,26.0279,26.13,26.0279,26.08,4474,0.0,1.0
2025-04-04,25.6011,25.87,25.6011,25.87,11203,25.6011,25.87,25.6011,25.87,11203,0.0,1.0
2025-04-07,25.5716,25.71,25.41,25.41,24460,25.5716,25.71,25.41,25.41,24460,0.0,1.0
2025-04-08,25.46,25.8447,25.46,25.82,4763,25.46,25.8447,25.46,25.82,4763,0.0,1.0
2025-04-09,26.0969,26.0969,25.4302,25.4302,61309,26.0969,26.0969,25.4302,25.4302,61309,0.0,1.0
2025-04-10,25.83,25.9681,25.77,25.891,9027,25.83,25.9681,25.77,25.891,9027,0.0,1.0
2025-04-11,25.9594,25.9594,25.871,25.88,3257,25.9594,25.9594,25.871,25.88,3257,0.0,1.0
2025-04-14,26.0344,26.1099,25.59,26.05,8245,26.0344,26.1099,25.59,26.05,8245,0.0,1.0
2025-04-15,26.0509,26.0701,26.04,26.07,20713,26.0509,26.0701,26.04,26.07,20713,0.0,1.0
2025-04-16,25.8741,26.0053,25.81,25.97,13112,25.8741,26.0053,25.81,25.97,13112,0.0,1.0
2025-04-17,25.9025,25.97,25.8701,25.94,4001,25.9025,25.97,25.8701,25.94,4001,0.0,1.0
2025-04-21,25.6957,25.78,25.67,25.78,1347,25.6957,25.78,25.67,25.78,1347,0.0,1.0
2025-04-22,25.8846,25.91,25.791,25.87,1285,25.8846,25.91,25.791,25.87,1285,0.0,1.0
2025-04-23,26.0336,26.11,26.02,26.11,15485,26.0336,26.11,26.02,26.11,15485,0.0,1.0
2025-04-24,26.1596,26.1596,26.13,26.13,455,26.1596,26.1596,26.13,26.13,455,0.0,1.0
2025-04-25,26.2156,26.23,26.1415,26.1415,25951,26.2156,26.23,26.1415,26.1415,25951,0.0,1.0
2025-04-28,26.2645,26.2645,26.17,26.21,3785,26.2645,26.2645,26.17,26.21,3785,0.0,1.0
2025-04-29,26.2932,26.2932,26.22,26.22,483,26.2932,26.2932,26.22,26.22,483,0.0,1.0
2025-04-30,26.2865,26.2865,26.2865,26.2865,162,26.2865,26.2865,26.2865,26.2865,162,0.0,1.0
2025-05-01,26.3554,26.39,26.33,26.39,798,26.3554,26.39,26.33,26.39,798,0.0,1.0
2025-05-02,26.4248,26.45,26.3801,26.41,3639,26.4248,26.45,26.3801,26.41,3639,0.0,1.0
2025-05-05,26.381,26.381,26.3701,26.3701,2217,26.381,26.381,26.3701,26.3701,2217,0.0,1.0
2025-05-06,26.3414,26.3414,26.31,26.34,2229,26.3414,26.3414,26.31,26.34,2229,0.0,1.0
2025-05-07,26.3498,26.3498,26.29,26.325,1224,26.3498,26.3498,26.29,26.325,1224,0.0,1.0
2025-05-08,26.3864,26.44,26.3864,26.4,10175,26.3864,26.44,26.3864,26.4,10175,0.0,1.0
2025-05-09,26.3989,26.3989,26.36,26.37,4619,26.3989,26.3989,26.36,26.37,4619,0.0,1.0
2025-05-12,26.5939,26.62,26.54,26.6,61551,26.5939,26.62,26.54,26.6,61551,0.0,1.0
2025-05-13,26.62,26.7099,26.62,26.6402,27599,26.62,26.7099,26.62,26.6402,27599,0.0,1.0
2025-05-14,26.6734,26.68,26.63,26.631,17151,26.6734,26.68,26.63,26.631,17151,0.0,1.0
2025-05-15,26.6677,26.675,26.62,26.63,29611,26.6677,26.675,26.62,26.63,29611,0.0,1.0
2025-05-16,26.7272,26.7272,26.67,26.68,4351,26.7272,26.7272,26.67,26.68,4351,0.0,1.0
2025-05-19,26.7177,26.74,26.68,26.68,814,26.7177,26.74,26.68,26.68,814,0.0,1.0
2025-05-20,26.72,26.725,26.61,26.7108,51294,26.72,26.725,26.61,26.7108,51294,0.0,1.0
2025-05-21,26.6383,26.72,26.6301,26.67,1698,26.6383,26.72,26.6301,26.67,1698,0.0,1.0
2025-05-22,26.59,26.64,26.37,26.61,11881,26.59,26.64,26.37,26.61,11881,0.0,1.0
2025-05-23,26.5843,26.5843,26.54,26.55,242,26.5843,26.5843,26.54,26.55,242,0.0,1.0
2025-05-27,26.7002,26.72,26.63,26.63,2649,26.7002,26.72,26.63,26.63,2649,0.0,1.0
2025-05-28,26.6884,26.6884,26.6801,26.6801,231,26.6884,26.6884,26.6801,26.6801,231,0.0,1.0
2025-05-29,26.7142,26.7142,26.7,26.7,200,26.7142,26.7142,26.7,26.7,200,0.0,1.0
2025-05-30,26.7305,26.7583,26.65,26.7583,1792,26.7305,26.7583,26.65,26.7583,1792,0.0,1.0
2025-06-02,26.749,26.749,26.66,26.66,805,26.749,26.749,26.66,26.66,805,0.0,1.0
2025-06-03,26.7811,26.7811,26.73,26.73,679,26.7811,26.7811,26.73,26.73,679,0.0,1.0
2025-06-04,26.7748,26.8099,26.75,26.76,8169,26.7748,26.8099,26.75,26.76,8169,0.0,1.0
2025-06-05,26.7295,26.79,26.7295,26.76,2361,26.7295,26.79,26.7295,26.76,2361,0.0,1.0
2025-06-06,26.8087,26.81,26.8,26.8,1630,26.8087,26.81,26.8,26.8,1630,0.0,1.0
2025-06-09,26.82,26.8388,26.8,26.8,11510,26.82,26.8388,26.8,26.8,11510,0.0,1.0
2025-06-10,26.8577,26.8577,26.82,26.82,1395,26.8577,26.8577,26.82,26.82,1395,0.0,1.0
2025-06-11,26.8594,26.8764,26.82,26.85,4329,26.8594,26.8764,26.82,26.85,4329,0.0,1.0
2025-06-12,26.8844,26.8844,26.84,26.84,270,26.8844,26.8844,26.84,26.84,270,0.0,1.0
2025-06-13,26.78,26.83,26.78,26.81,1124,26.78,26.83,26.78,26.81,1124,0.0,1.0
2025-06-16,26.8894,26.8894,26.85,26.85,430,26.8894,26.8894,26.85,26.85,430,0.0,1.0
2025-06-17,26.8479,26.9172,26.83,26.9,1969,26.8479,26.9172,26.83,26.9,1969,0.0,1.0
2025-06-18,26.8318,26.84,26.8318,26.84,1291,26.8318,26.84,26.8318,26.84,1291,0.0,1.0
2025-06-20,26.8555,26.86,26.84,26.85,1014,26.8555,26.86,26.84,26.85,1014,0.0,1.0
2025-06-23,26.9041,26.9041,26.85,26.85,1737,26.9041,26.9041,26.85,26.85,1737,0.0,1.0
2025-06-24,26.974,26.974,26.91,26.91,765,26.974,26.974,26.91,26.91,765,0.0,1.0
2025-06-25,26.9798,26.9798,26.95,26.95,810,26.9798,26.9798,26.95,26.95,810,0.0,1.0
2025-06-26,27.0119,27.0119,27.0119,27.0119,203,27.0119,27.0119,27.0119,27.0119,203,0.0,1.0
2025-06-27,26.99,27.05,26.97,27.05,6714,26.99,27.05,26.97,27.05,6714,0.0,1.0
2025-06-30,27.01,27.02,27.0,27.02,3478,27.01,27.02,27.0,27.02,3478,0.0,1.0
2025-07-01,27.0401,27.0401,27.0,27.0101,2599,27.0401,27.0401,27.0,27.0101,2599,0.0,1.0
2025-07-02,27.02,27.045,27.01,27.02,41306,27.02,27.045,27.01,27.02,41306,0.0,1.0
2025-07-03,27.06,27.072,27.05,27.05,1310,27.06,27.072,27.05,27.05,1310,0.0,1.0
2025-07-07,27.044,27.044,27.04,27.04,839,27.044,27.044,27.04,27.04,839,0.0,1.0
2025-07-08,27.045,27.045,27.0301,27.0301,365,27.045,27.045,27.0301,27.0301,365,0.0,1.0
2025-07-09,27.089,27.1099,27.005,27.1019,3087,27.089,27.1099,27.005,27.1019,3087,0.0,1.0
2025-07-10,27.07,27.1049,27.07,27.081,1033,27.07,27.1049,27.07,27.081,1033,0.0,1.0
2025-07-11,27.0952,27.0952,27.05,27.0861,1832,27.0952,27.0952,27.05,27.0861,1832,0.0,1.0
2025-07-14,27.0758,27.08,27.0758,27.08,567,27.0758,27.08,27.0758,27.08,567,0.0,1.0
2025-07-15,27.0703,27.0799,27.04,27.07,1753,27.0703,27.0799,27.04,27.07,1753,0.0,1.0
2025-07-16,27.06,27.11,27.05,27.06,41927,27.06,27.11,27.05,27.06,41927,0.0,1.0
2025-07-17,27.1193,27.17,27.08,27.09,3913,27.1193,27.17,27.08,27.09,3913,0.0,1.0
2025-07-18,27.1304,27.4,27.09,27.4,2497,27.1304,27.4,27.09,27.4,2497,0.0,1.0
2025-07-21,27.13,27.2,27.12,27.12,5993,27.13,27.2,27.12,27.12,5993,0.0,1.0
2025-07-22,27.1444,27.1444,27.12,27.12,1624,27.1444,27.1444,27.12,27.12,1624,0.0,1.0
2025-07-23,27.1735,27.2,27.13,27.14,5484,27.1735,27.2,27.13,27.14,5484,0.0,1.0
2025-07-24,27.2,27.24,27.15,27.2399,8955,27.2,27.24,27.15,27.2399,8955,0.0,1.0
2025-07-25,27.1911,27.2299,27.17,27.17,2183,27.1911,27.2299,27.17,27.17,2183,0.0,1.0
2025-07-28,27.25,27.29,27.18,27.29,9558,27.25,27.29,27.18,27.29,9558,0.0,1.0
2025-07-29,27.2189,27.245,27.19,27.191,2041,27.2189,27.245,27.19,27.191,2041,0.0,1.0
2025-07-30,27.209,27.26,27.1808,27.19,869,27.209,27.26,27.1808,27.19,869,0.0,1.0
2025-07-31,27.1878,27.26,27.17,27.19,3446,27.1878,27.26,27.17,27.19,3446,0.0,1.0
2025-08-01,27.1525,27.1525,27.1,27.1366,1455,27.1525,27.1525,27.1,27.1366,1455,0.0,1.0
2025-08-04,27.214,27.214,27.181,27.181,1277,27.214,27.214,27.181,27.181,1277,0.0,1.0
2025-08-05,27.209,27.209,27.2,27.2,498,27.209,27.209,27.2,27.2,498,0.0,1.0
2025-08-06,27.2344,27.24,27.23,27.23,1902,27.2344,27.24,27.23,27.23,1902,0.0,1.0
2025-08-07,27.2238,27.23,27.19,27.2,4436,27.2238,27.23,27.19,27.2,4436,0.0,1.0
2025-08-08,27.2293,27.2549,27.221,27.221,6126,27.2293,27.2549,27.221,27.221,6126,0.0,1.0
2025-08-11,27.2643,27.3099,27.24,27.241,8002,27.2643,27.3099,27.24,27.241,8002,0.0,1.0
2025-08-12,27.3035,27.3392,27.25,27.2501,4411,27.3035,27.3392,27.25,27.2501,4411,0.0,1.0
2025-08-13,27.3017,27.3599,27.27,27.27,2312,27.3017,27.3599,27.27,27.27,2312,0.0,1.0
2025-08-14,27.319,27.36,27.28,27.29,6035,27.319,27.36,27.28,27.29,6035,0.0,1.0
2025-08-15,27.3246,27.3246,27.2801,27.2801,5288,27.3246,27.3246,27.2801,27.2801,5288,0.0,1.0
2025-08-18,27.3246,27.3699,27.29,27.29,1688,27.3246,27.3699,27.29,27.29,1688,0.0,1.0
2025-08-19,27.3149,27.3385,27.28,27.3385,10203,27.3149,27.3385,27.28,27.3385,10203,0.0,1.0
2025-08-20,27.3197,27.33,27.27,27.33,3875,27.3197,27.33,27.27,27.33,3875,0.0,1.0
2025-08-21,27.299,27.34,27.2701,27.2701,646,27.299,27.34,27.2701,27.2701,646,0.0,1.0
2025-08-22,27.3341,27.3341,27.22,27.22,4255,27.3341,27.3341,27.22,27.22,4255,0.0,1.0
2025-08-25,27.3588,27.3588,27.31,27.31,2716,27.3588,27.3588,27.31,27.31,2716,0.0,1.0
2025-08-26,27.3476,27.36,27.32,27.321,2409,27.3476,27.36,27.32,27.321,2409,0.0,1.0
2025-08-27,27.374,27.374,27.32,27.32,3615,27.374,27.374,27.32,27.32,3615,0.0,1.0
2025-08-28,27.3773,27.3773,27.34,27.34,4498,27.3773,27.3773,27.34,27.34,4498,0.0,1.0
2025-08-29,27.3764,27.402,27.34,27.402,5579,27.3764,27.402,27.34,27.402,5579,0.0,1.0
2025-09-02,27.3572,27.369,27.29,27.369,8565,27.3572,27.369,27.29,27.369,8565,0.0,1.0
2025-09-03,27.3788,27.4,27.32,27.33,12578,27.3788,27.4,27.32,27.33,12578,0.0,1.0
2025-09-04,27.3741,27.3741,27.35,27.36,1088,27.3741,27.3741,27.35,27.36,1088,0.0,1.0
2025-09-05,27.37,27.38,27.35,27.37,7979,27.37,27.38,27.35,27.37,7979,0.0,1.0
2025-09-08,27.4072,27.4072,27.37,27.39,4760,27.4072,27.4072,27.37,27.39,4760,0.0,1.0
2025-09-09,27.3991,27.42,27.38,27.3901,5877,27.3991,27.42,27.38,27.3901,5877,0.0,1.0
2025-09-10,27.4198,27.4198,27.29,27.405,5314,27.4198,27.4198,27.29,27.405,5314,0.0,1.0
2025-09-11,27.4157,27.4418,27.4,27.4101,64969,27.4157,27.4418,27.4,27.4101,64969,0.0,1.0
2025-09-12,27.41,27.4525,27.41,27.45,16447,27.41,27.4525,27.41,27.45,16447,0.0,1.0
2025-09-15,27.4293,27.43,27.3301,27.43,5837,27.4293,27.43,27.3301,27.43,5837,0.0,1.0
2025-09-16,27.42,27.49,27.42,27.4301,4679,27.42,27.49,27.42,27.4301,4679,0.0,1.0
2025-09-17,27.4546,27.4546,27.34,27.44,2129,27.4546,27.4546,27.34,27.44,2129,0.0,1.0
2025-09-18,27.454,27.47,27.405,27.44,7270,27.454,27.47,27.405,27.44,7270,0.0,1.0
2025-09-19,27.4729,27.487,27.45,27.45,6885,27.4729,27.487,27.45,27.45,6885,0.0,1.0
2025-09-22,27.4826,27.4875,27.46,27.4864,7929,27.4826,27.4875,27.46,27.4864,7929,0.0,1.0
2025-09-23,27.4675,27.47,27.45,27.47,1562,27.4675,27.47,27.45,27.47,1562,0.0,1.0
2025-09-24,27.46,27.4758,27.45,27.46,772,27.46,27.4758,27.45,27.46,772,0.0,1.0
2025-09-25,27.4492,27.4818,27.43,27.45,11504,27.4492,27.4818,27.43,27.45,11504,0.0,1.0
2025-09-26,27.505,27.505,27.44,27.4875,4451,27.505,27.505,27.44,27.4875,4451,0.0,1.0
2025-09-29,27.4906,27.53,27.47,27.51,3104,27.4906,27.53,27.47,27.51,3104,0.0,1.0
2025-09-30,27.5028,27.5028,27.49,27.5021,3687,27.5028,27.5028,27.49,27.5021,3687,0.0,1.0
2025-10-01,27.514,27.526,27.48,27.49,12380,27.514,27.526,27.48,27.49,12380,0.0,1.0
2025-10-02,27.5291,27.5291,27.5228,27.5228,1576,27.5291,27.5291,27.5228,27.5228,1576,0.0,1.0
2025-10-03,27.5291,27.5291,27.51,27.51,2176,27.5291,27.5291,27.51,27.51,2176,0.0,1.0
2025-10-06,27.5167,27.53,27.51,27.51,2600,27.5167,27.53,27.51,27.51,2600,0.0,1.0
2025-10-07,27.529,27.53,27.51,27.51,4026,27.529,27.53,27.51,27.51,4026,0.0,1.0
2025-10-08,27.534,27.545,27.5101,27.545,4797,27.534,27.545,27.5101,27.545,4797,0.0,1.0
2025-10-09,27.5441,27.555,27.52,27.555,5184,27.5441,27.555,27.52,27.555,5184,0.0,1.0
2025-10-10,27.5092,27.54,27.5,27.54,1022,27.5092,27.54,27.5,27.54,1022,0.0,1.0
2025-10-13,27.5228,27.525,27.51,27.515,6974,27.5228,27.525,27.51,27.515,6974,0.0,1.0
2025-10-14,27.5,27.54,27.5,27.52,4846,27.5,27.54,27.5,27.52,4846,0.0,1.0
2025-10-15,27.5005,27.5394,27.5005,27.521,5104,27.5005,27.5394,27.5005,27.521,5104,0.0,1.0
2025-10-16,27.5135,27.53,27.49,27.52,5041,27.5135,27.53,27.49,27.52,5041,0.0,1.0
2025-10-17,27.5286,27.53,27.49,27.53,883,27.5286,27.53,27.49,27.53,883,0.0,1.0
2025-10-20,27.5789,27.5789,27.5301,27.54,6294,27.5789,27.5789,27.5301,27.54,6294,0.0,1.0
2025-10-21,27.5798,27.6022,27.55,27.55,1222,27.5798,27.6022,27.55,27.55,1222,0.0,1.0
2025-10-22,27.5939,27.5939,27.55,27.56,1530,27.5939,27.5939,27.55,27.56,1530,0.0,1.0
2025-10-23,27.599,27.6,27.46,27.56,2658,27.599,27.6,27.46,27.56,2658,0.0,1.0
2025-10-24,27.6047,27.6599,27.57,27.6599,1376,27.6047,27.6599,27.57,27.6599,1376,0.0,1.0
2025-10-27,27.624,27.624,27.525,27.59,1871,27.624,27.624,27.525,27.59,1871,0.0,1.0
2025-10-28,27.6282,27.64,27.59,27.59,908,27.6282,27.64,27.59,27.59,908,0.0,1.0
2025-10-29,27.6286,27.64,27.59,27.59,12292,27.6286,27.64,27.59,27.59,12292,0.0,1.0
2025-10-30,27.624,27.6348,27.58,27.6,39384,27.624,27.6348,27.58,27.6,39384,0.0,1.0
2025-10-31,27.6324,27.6324,27.6,27.6,2464,27.6324,27.6324,27.6,27.6,2464,0.0,1.0
2025-11-03,27.6258,27.64,27.59,27.64,8706,27.6258,27.64,27.59,27.64,8706,0.0,1.0
2025-11-04,27.6163,27.6163,27.6,27.6,1155,27.6163,27.6163,27.6,27.6,1155,0.0,1.0
2025-11-05,27.6348,27.6348,27.6,27.62,1369,27.6348,27.6348,27.6,27.62,1369,0.0,1.0
2025-11-06,27.629,27.629,27.629,27.629,66,27.629,27.629,27.629,27.629,66,0.0,1.0
2025-11-07,27.6,27.6349,27.59,27.6,21353,27.6,27.6349,27.59,27.6,21353,0.0,1.0
2025-11-10,27.6701,27.674,27.6632,27.674,836,27.6701,27.674,27.6632,27.674,836,0.0,1.0
2025-11-11,27.64,27.6481,27.63,27.63,14825,27.64,27.6481,27.63,27.63,14825,0.0,1.0
2025-11-12,27.64,27.65,27.625,27.64,2553,27.64,27.65,27.625,27.64,2553,0.0,1.0
2025-11-13,27.595,27.64,27.57,27.64,2170,27.595,27.64,27.57,27.64,2170,0.0,1.0
2025-11-14,27.6683,27.6683,27.64,27.64,594,27.6683,27.6683,27.64,27.64,594,0.0,1.0
2025-11-17,27.6512,27.68,27.63,27.64,18902,27.6512,27.68,27.63,27.64,18902,0.0,1.0
2025-11-18,27.6582,27.6582,27.645,27.645,314,27.6582,27.6582,27.645,27.645,314,0.0,1.0
2025-11-19,27.68,27.68,27.61,27.61,1916,27.68,27.68,27.61,27.61,1916,0.0,1.0
2025-11-20,27.6495,27.69,27.6,27.69,5969,27.6495,27.69,27.6,27.69,5969,0.0,1.0
2025-11-21,27.668,27.668,27.62,27.62,1031,27.668,27.668,27.62,27.62,1031,0.0,1.0
2025-11-24,27.6938,27.6938,27.57,27.57,228,27.6938,27.6938,27.57,27.57,228,0.0,1.0
2025-11-25,27.6984,27.7,27.58,27.58,2588,27.6984,27.7,27.58,27.58,2588,0.0,1.0
2025-11-26,27.7062,27.7062,27.6701,27.68,3103,27.7062,27.7062,27.6701,27.68,3103,0.0,1.0