date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-22,25.4687,25.4687,25.4687,25.4687,0,25.2918235912007,25.2918235912007,25.2918235912007,25.2918235912007,0,0.0,1.0
2023-09-25,25.2597,25.2597,25.2597,25.2597,2,25.0842750657337,25.0842750657337,25.0842750657337,25.0842750657337,2.01398684504986,0.0,1.0
2023-09-26,24.9109,24.9109,24.9109,24.9109,2,24.7378974308874,24.7378974308874,24.7378974308874,24.7378974308874,2.01398684504986,0.0,1.0
2023-09-27,24.9534,24.9534,24.9534,24.9534,2,24.7801022745828,24.7801022745828,24.7801022745828,24.7801022745828,2.01398684504987,0.0,1.0
2023-09-28,24.8909,24.8909,24.8909,24.8909,20,24.7180363279719,24.7180363279719,24.7180363279719,24.7180363279719,20.1398684504986,0.0,1.0
2023-09-29,24.9164,24.9164,24.9164,24.9164,20,24.7433592341892,24.7433592341892,24.7433592341892,24.7433592341892,20.1398684504986,0.0,1.0
2023-10-02,24.874,25.0,24.874,25.0,1000,24.7012536960083,24.826378644376,24.7012536960083,24.826378644376,1006.99342252493,0.0,1.0
2023-10-03,24.5524,24.5524,24.5524,24.5524,6,24.3818871611271,24.3818871611271,24.3818871611271,24.3818871611271,6.04196053514957,0.0,1.0
2023-10-04,24.5591,24.5591,24.5591,24.5591,24,24.3885406306037,24.3885406306037,24.3885406306037,24.3885406306037,24.1678421405984,0.0,1.0
2023-10-05,24.638,24.638,24.638,24.638,84,24.4668926816054,24.4668926816054,24.4668926816054,24.4668926816054,84.5874474920942,0.0,1.0
2023-10-06,25.0077,25.0077,25.0077,25.0077,11,24.8340251689984,24.8340251689984,24.8340251689984,24.8340251689984,11.0769276477743,0.0,1.0
2023-10-09,24.8646,24.8646,24.8646,24.8646,4,24.691918977638,24.691918977638,24.691918977638,24.691918977638,4.02797369009973,0.0,1.0
2023-10-10,25.1997,25.1997,25.1997,25.1997,4,25.0246917569872,25.0246917569872,25.0246917569872,25.0246917569872,4.02797369009973,0.0,1.0
2023-10-11,25.48,25.48,25.31,25.31,470543,25.303045114348,25.303045114348,25.1342257395662,25.1342257395662,473833.706015148,0.0,1.0
2023-10-12,25.0962,25.0962,25.0962,25.0962,100,24.9219105493995,24.9219105493995,24.9219105493995,24.9219105493995,100.699342252493,0.0,1.0
2023-10-13,24.9281,25.05,24.9281,25.05,259,24.7549779793947,24.8760314016647,24.7549779793947,24.8760314016647,260.811296433957,0.0,1.0
2023-10-16,25.0403,25.05,25.0,25.04,151494,24.8663987667507,24.8760314016647,24.826378644376,24.866100850207,152553.461551992,0.0,1.0
2023-10-17,24.9442,24.96,24.915,24.96,1670,24.7709661672417,24.786656438545,24.7419689569851,24.786656438545,1681.67901561664,0.0,1.0
2023-10-18,24.5455,24.5455,24.5455,24.5455,80,24.3750350806212,24.3750350806212,24.3750350806212,24.3750350806212,80.5594738019945,0.0,1.0
2023-10-19,24.3532,24.4,24.3532,24.4,1000,24.1840705760887,24.2305455569109,24.1840705760887,24.2305455569109,1006.99342252493,0.0,1.0
2023-10-20,24.0893,24.16,24.0893,24.16,1000,23.9220033231186,23.9922123219249,23.9220033231186,23.9922123219249,1006.99342252493,0.0,1.0
2023-10-23,24.0916,24.14,23.85,24.0,5338,23.9242873499539,23.9723512190094,23.6843652267347,23.8333234986009,5375.33088943808,0.0,1.0
2023-10-24,24.42,24.48,24.29,24.29,6832,24.2504066598264,24.3099899685729,24.1213094908757,24.1213094908757,6879.77906269034,0.0,1.0
2023-10-25,24.024,24.07,24.024,24.07,2102,23.8571568220995,23.9028373588052,23.8571568220995,23.9028373588052,2116.70017414741,0.0,1.0
2023-10-26,23.7989,23.85,23.7989,23.85,100,23.6336201087856,23.6843652267347,23.6336201087856,23.6843652267347,100.699342252493,0.0,1.0
2023-10-27,23.8872,24.02,23.85,24.02,3277,23.7213068781575,23.8531846015164,23.6843652267347,23.8531846015164,3299.9174456142,0.0,1.0
2023-10-30,24.31,24.31,24.14,24.15,516225,24.1411705937912,24.1411705937912,23.9723512190094,23.9822817704672,519835.179542932,0.0,1.0
2023-10-31,24.0682,24.0682,24.02,24.06,21664,23.9010498595428,23.9010498595428,23.8531846015164,23.8929068073474,21815.5055055801,0.0,1.0
2023-11-01,24.02,24.02,23.84,23.84,2548,23.8531846015164,23.8531846015164,23.6744346752769,23.6744346752769,2565.81924059353,0.0,1.0
2023-11-02,24.397,24.43,24.395,24.4299,4091,24.2275663914736,24.2603372112842,24.2255802811821,24.2602379057696,4119.61009154949,0.0,1.0
2023-11-03,24.9161,24.9161,24.9161,24.9161,53,24.7430613176454,24.7430613176454,24.7430613176454,24.7430613176454,53.3706513938214,0.0,1.0
2023-11-06,25.1183,25.1183,25.1183,25.1183,3,24.9438570681212,24.9438570681212,24.9438570681212,24.9438570681212,3.02098026757479,0.0,1.0
2023-11-07,25.0331,25.09,25.0331,25.09,175,24.8592487697011,24.9157536074957,24.8592487697011,24.9157536074957,176.223848941863,0.0,1.0
2023-11-08,24.94,25.01,24.93,24.955,11942,24.7667953356295,24.8363091958337,24.7568647841717,24.7816911628161,12025.5154517927,0.0,1.0
2023-11-09,24.7,24.83,24.66,24.83,733930,24.5284621006435,24.6575592695942,24.4887398948125,24.6575592695942,739062.682593721,0.0,1.0
2023-11-10,24.8462,24.87,24.65,24.65,901,24.6736467629558,24.6972814754252,24.4788093433547,24.4788093433547,907.301073694961,0.0,1.0
2023-11-13,24.895,24.96,24.895,24.91,23383,24.7221078540696,24.786656438545,24.7221078540696,24.7370036812562,23546.5271989004,0.0,1.0
2023-11-14,25.4079,25.43,25.35,25.35,9877,25.2314458383376,25.2533923570592,25.1739479453972,25.1739479453972,9946.07403427874,0.0,1.0
2023-11-15,25.589,25.685,25.56,25.565,5086,25.4112881252375,25.5066214192319,25.38248952601,25.3874548017389,5121.56854696179,0.0,1.0
2023-11-16,25.1787,25.28,25.1787,25.28,6571,25.003837598926,25.104434085193,25.003837598926,25.104434085193,6616.95377941131,0.0,1.0
2023-11-17,25.2226,25.249,25.18,25.249,18869,25.0474327198255,25.0736493756739,25.0051285706155,25.0736493756739,19000.9588896229,0.0,1.0
2023-11-20,25.5408,25.59,25.455,25.4899,5218,25.3634228672111,25.4122811803832,25.2782187357036,25.3128763602912,5254.49167873509,0.0,1.0
2023-11-21,25.351,25.52,25.351,25.52,2788,25.174941000543,25.342767320179,25.174941000543,25.342767320179,2807.49766199951,0.0,1.0
2023-11-22,25.3021,25.33,25.2503,25.2507,2019,25.1263806039146,25.1540868424817,25.0749403473635,25.0753375694218,2033.11972007783,0.0,1.0
2023-11-24,25.2961,25.33,25.26,25.31,1337,25.12042227304,25.1540868424817,25.0845729822775,25.1342257395662,1346.35020591583,0.0,1.0
2023-11-27,25.1507,25.21,25.12,25.1896,4109,24.9760320548443,25.0349202249887,24.945545261869,25.0146619000149,4137.73597315493,0.0,1.0
2023-11-28,25.2252,25.26,25.14,25.16,9012,25.0500146632045,25.0845729822775,24.9654063647845,24.9852674677,9075.02472379468,0.0,1.0
2023-11-29,24.9903,25.12,24.9903,25.11,1896,24.8167460094619,24.945545261869,24.8167460094619,24.9356147104112,1909.25952910727,0.0,1.0
2023-11-30,25.0088,25.0088,24.95,24.997,3271,24.8351175296588,24.8351175296588,24.7767258870872,24.8233994789386,3293.87548507905,0.0,1.0
2023-12-01,25.0557,25.5,24.774,25.5,14474,24.8816918159956,25.3229062172635,24.6019481814308,25.3229062172635,14575.2227976259,0.0,1.0
2023-12-04,24.6957,24.71,24.63,24.689,4805,24.5241919635166,24.5383926521012,24.4589482404392,24.5175384940399,4838.6033952323,0.0,1.0
2023-12-05,24.455,24.49,24.455,24.47,3550,24.2851635899286,24.3199205200307,24.2851635899286,24.3000594171152,3574.8266499635,0.0,1.0
2023-12-06,24.3916,24.46,24.3916,24.46,5363,24.2222038936864,24.2901288656574,24.2222038936864,24.2901288656574,5400.50572500121,0.0,1.0
2023-12-07,24.515,24.54,24.5015,24.5153,4348,24.3447468986751,24.3695732773194,24.3313406542071,24.3450448152188,4378.40740113839,0.0,1.0
2023-12-08,24.4391,24.48,24.4391,24.45,2129,24.2693740131107,24.3099899685729,24.2693740131107,24.2801983141997,2143.88899655558,0.0,1.0
2023-12-11,24.5779,24.59,24.5,24.5,1859,24.4072100673443,24.4192260346082,24.3298510714884,24.3298510714884,1872.00077247385,0.0,1.0
2023-12-12,24.6052,24.62,24.495,24.495,24418,24.434320472824,24.4490176889814,24.3248857957596,24.3248857957596,24588.7653912137,0.0,1.0
2023-12-13,24.6972,24.7065,24.37,24.37,875950,24.5256815462353,24.534916959091,24.2007539025377,24.2007539025377,882075.888460712,0.0,1.0
2023-12-14,24.9314,24.99,24.9194,24.9499,5611,24.788046715749,24.8463097710746,24.7761157146585,24.8064403424303,5643.44932072124,0.03,1.0
2023-12-15,24.88,24.98,24.875,24.91,8366,24.7369422610778,24.8363672701658,24.7319710106235,24.7667697638042,8414.3819314122,0.0,1.0
2023-12-18,24.7549,24.78,24.68,24.68,17795,24.6125615747088,24.6375172519899,24.538092242902,24.538092242902,17897.9113637916,0.0,1.0
2023-12-19,24.9643,24.99,24.9401,24.99,139667,24.820757543739,24.8463097710746,24.7966966915397,24.8463097710746,140474.716855671,0.0,1.0
2023-12-20,24.5299,24.75,24.5299,24.73,42138,24.388855304261,24.6076897492635,24.388855304261,24.587804747446,42381.6908708877,0.0,1.0
2023-12-21,24.9716,24.9716,24.87,24.87,31812,24.8280155694024,24.8280155694024,24.7269997601691,24.7269997601691,31995.9739423959,0.0,1.0
2023-12-22,24.8063,24.86,24.77,24.85,10675,24.66366602938,24.7170572592603,24.6275747510811,24.7071147583515,10736.7352519514,0.0,1.0
2023-12-26,24.985,25.03,24.948,25.0181,7594,24.8413385206202,24.8860797747098,24.8045512672576,24.8742481986283,7637.91733052165,0.0,1.0
2023-12-27,25.0881,25.13,25.065,25.09,15453,24.9438457049898,24.9855047837977,24.9208785278905,24.9457347801625,15542.3671989138,0.0,1.0
2023-12-28,25.48,25.53,25.45,25.52,7019,25.3334923156055,25.3832048201494,25.3036648128791,25.3732623192406,7059.59201250084,0.0,1.0
2023-12-29,25.44,25.47,25.4,25.44,4992,25.2937223119703,25.3235498146967,25.2539523083351,25.2937223119703,5020.86954358231,0.0,1.0
2024-01-02,24.8935,24.9399,24.82,24.9399,3082,24.7503646373047,24.7964978415215,24.6772872556251,24.7964978415215,3099.82370459149,0.0,1.0
2024-01-03,24.7748,24.79,24.735,24.77,2387,24.6323471515173,24.6474597528987,24.5927759979003,24.6275747510811,2400.80440715765,0.0,1.0
2024-01-04,24.65,24.7199,24.63,24.64,7623,24.5082647401756,24.5777628215281,24.488379738358,24.4983222392668,7667.08504221314,0.0,1.0
2024-01-05,24.5885,24.7,24.58,24.67,39684,24.4471183595865,24.5579772447196,24.438667233814,24.5281497419932,39913.4989918912,0.0,1.0
2024-01-08,24.595,24.61,24.51,24.54,3900,24.4535809851772,24.4684947365404,24.3690697274525,24.3988972301789,3922.55433092369,0.0,1.0
2024-01-09,24.25,24.2788,24.19,24.2788,5230,24.1105647038239,24.1391991064412,24.0509096983711,24.1391991064412,5260.24593608483,0.0,1.0
2024-01-10,24.1998,24.25,24.1998,24.24,11302,24.0606533492617,24.1105647038239,24.0606533492617,24.1006222029151,11367.3612943845,0.0,1.0
2024-01-11,24.3211,24.37,24.17,24.22,12038,24.1812558852854,24.2298747147294,24.0310246965535,24.0807372010975,12107.6177014511,0.0,1.0
2024-01-12,24.4043,24.58,24.3,24.58,7375,24.2639774928465,24.438667233814,24.1602772083678,24.438667233814,7417.65081809288,0.0,1.0
2024-01-16,23.88,24.01,23.8095,24.0,8754,23.7426921701985,23.8719446820128,23.6725975387915,23.862002181104,8804.62579818101,0.0,1.0
2024-01-17,23.46,23.4899,23.29,23.315,21847,23.3251071320292,23.3548352097465,23.1560846165797,23.1809408688517,21973.344735305,0.0,1.0
2024-01-18,23.7555,23.88,23.7099,23.7099,6181,23.618908033884,23.7426921701985,23.5735702297399,23.5735702297399,6216.74572293316,0.0,1.0
2024-01-19,24.0668,24.08,23.82,23.82,9575,23.9284180871748,23.9415421883744,23.6830371647458,23.6830371647458,9630.37377399852,0.0,1.0
2024-01-22,23.9073,23.92,23.885,23.9183,5975,23.7698351976795,23.7824621738337,23.7476634206529,23.7807719486792,6009.55439160744,0.0,1.0
2024-01-23,24.0662,24.0794,23.99,23.99,4333,23.9278215371202,23.9409456383199,23.8520596801952,23.8520596801952,4358.0584399724,0.0,1.0
2024-01-24,24.3589,24.36,24.34,24.34,2399,24.2188385387206,24.2199322138206,24.200047212003,24.200047212003,2412.87380509896,0.0,1.0
2024-01-25,24.315,24.35,24.315,24.32,8236,24.175190959731,24.2099897129118,24.175190959731,24.1801622101854,8283.63012038141,0.0,1.0
2024-01-26,24.33,24.33,24.285,24.29,1438,24.1901047110942,24.1901047110942,24.1453634570046,24.150334707459,1446.31618663289,0.0,1.0
2024-01-29,24.3118,24.35,24.22,24.25,9307,24.1720093594402,24.2099897129118,24.0807372010975,24.1105647038239,9360.82388664275,0.0,1.0
2024-01-30,24.04,24.13,24.0,24.13,73101,23.9017721847392,23.9912546929183,23.862002181104,23.9912546929183,73523.7549089365,0.0,1.0
2024-01-31,23.86,24.08,23.83,24.0,127632,23.7228071683809,23.9415421883744,23.6929796656545,23.862002181104,128370.116503706,0.0,1.0
2024-02-01,24.04,24.05,23.9401,23.95,9462,23.9017721847392,23.911714685648,23.8024466006604,23.8122896765601,9516.72027671792,0.0,1.0
2024-02-02,24.0183,24.0499,23.95,23.955,2655,23.8801969577671,23.9116152606389,23.8122896765601,23.8172609270145,2670.35429451343,0.0,1.0
2024-02-05,24.2309,24.27,24.12,24.13,31392,24.0915745270881,24.1304497056415,23.9813121920096,23.9912546929183,31573.5450144503,0.0,1.0
2024-02-06,24.7015,24.7015,24.64,24.66,3613,24.5594686198559,24.5594686198559,24.4983222392668,24.5182072410844,3633.89456349417,0.0,1.0
2024-02-07,24.785,24.79,24.71,24.71,11486,24.6424885024443,24.6474597528987,24.5679197456284,24.5679197456284,11552.4253961511,0.0,1.0
2024-02-08,24.775,24.81,24.73,24.73,2243,24.6325460015355,24.6673447547163,24.587804747446,24.587804747446,2255.97163186201,0.0,1.0
2024-02-09,24.865,24.865,24.67,24.67,2635,24.7220285097147,24.7220285097147,24.5281497419932,24.5281497419932,2650.23863127792,0.0,1.0
2024-02-12,24.8557,24.95,24.8557,24.86,5525,24.7127819838695,24.8065397674394,24.7127819838695,24.7170572592603,5556.95196880855,0.0,1.0
2024-02-13,24.4426,24.54,24.41,24.54,5841,24.3020572713272,24.3988972301789,24.2696447183646,24.3988972301789,5874.77944792955,0.0,1.0
2024-02-14,24.83,24.85,24.74,24.74,3360,24.6872297565339,24.7071147583515,24.5977472483547,24.5977472483547,3379.43142356502,0.0,1.0
2024-02-15,24.91,24.91,24.84,24.91,4989,24.7667697638042,24.7667697638042,24.6971722574427,24.7667697638042,5017.85219409699,0.0,1.0
2024-02-16,24.9422,25.0,24.9302,25.0,1584,24.7987846167305,24.8562522719834,24.78685361564,24.8562522719834,1593.16052825208,0.0,1.0
2024-02-20,24.855,24.855,24.815,24.8499,4567,24.7120860088059,24.7120860088059,24.6723160051707,24.7070153333424,4593.4116998278,0.0,1.0
2024-02-21,24.8233,24.8233,24.78,24.81,1219,24.680568280925,24.680568280925,24.6375172519899,24.6673447547163,1226.04967420409,0.0,1.0
2024-02-22,25.155,25.18,25.07,25.14,1838,25.0103610360697,25.0352172883417,24.9258497783449,24.9954472847065,1848.62945134301,0.0,1.0
2024-02-23,25.1849,25.19,25.16,25.19,1744,25.040089113787,25.0451597892504,25.0153322865241,25.0451597892504,1754.08583413613,0.0,1.0
2024-02-26,25.0495,25.09,25.01,25.02,5075,24.9054676514819,24.9457347801625,24.8661947728922,24.876137273801,5104.34954600966,0.0,1.0
2024-02-27,24.9591,24.97,24.9463,24.97,1174,24.8155874432664,24.826424769257,24.8028610421032,24.826424769257,1180.78943192421,0.0,1.0
2024-02-28,24.625,24.6399,24.625,24.63,6762,24.4834084879036,24.4982228142577,24.4834084879036,24.488379738358,6801.10573992461,0.0,1.0
2024-02-29,24.8198,24.8198,24.77,24.77,11128,24.6770884056069,24.6770884056069,24.6275747510811,24.6275747510811,11192.3550242356,0.0,1.0
2024-03-01,25.2044,25.22,25.1,25.11,4786,25.0594769905591,25.0749872919768,24.9556772810713,24.9656197819801,4813.6782122566,0.0,1.0
2024-03-04,25.195,25.25,25.15,25.25,4506,25.0501310397048,25.1048147947032,25.0053897856153,25.1048147947032,4532.05892695952,0.0,1.0
2024-03-05,24.8852,25.01,24.84,25.01,13421,24.7421123615504,24.8661947728922,24.6971722574427,24.8661947728922,13498.6158141864,0.0,1.0
2024-03-06,25.2735,25.32,25.22,25.27,8210,25.1281796718389,25.1744123010648,25.0749872919768,25.1246997965208,8257.47975817523,0.0,1.0
2024-03-07,25.4713,25.49,25.3,25.3,7300,25.3248423398148,25.3434348165142,25.1545272992472,25.1545272992472,7342.21708095971,0.0,1.0
2024-03-08,25.3355,25.54,25.3355,25.54,2349,25.1898231774734,25.3931473210582,25.1898231774734,25.3931473210582,2362.58464701019,0.0,1.0
2024-03-11,25.24,25.3,25.24,25.27,7206,25.0948722937944,25.1545272992472,25.0948722937944,25.1246997965208,7247.67346375284,0.0,1.0
2024-03-12,25.499,25.53,25.41,25.41,8271,25.3523830673322,25.3832048201494,25.2638948092439,25.2638948092439,8318.83253104352,0.0,1.0
2024-03-13,25.2482,25.37,25.24,25.37,16971,25.1030251445396,25.2241248056087,25.0948722937944,25.2241248056087,17069.1460384887,0.0,1.0
2024-03-14,25.1228,25.18,25.08,25.18,3848,24.9783461831434,25.0352172883417,24.9357922792537,25.0352172883417,3870.25360651136,0.0,1.0
2024-03-15,24.8649,24.92,24.8649,24.89,4330,24.7219290847056,24.776712264713,24.7219290847056,24.7468847619866,4355.04109048706,0.0,1.0
2024-03-18,24.969,25.06,24.96,25.06,8776,24.8254305191661,24.9159072774361,24.8164822683482,24.9159072774361,8826.75302774007,0.0,1.0
2024-03-19,24.7658,24.8,24.69,24.8,12969,24.6233989006994,24.6574022538075,24.5480347438108,24.6574022538075,13044.0018250639,0.0,1.0
2024-03-20,25.0651,25.0651,24.85,24.86,5782,24.9209779528996,24.9209779528996,24.7071147583515,24.7170572592603,5815.43824138481,0.0,1.0
2024-03-21,25.1198,25.25,25.09,25.24,17829,24.9753634328707,25.1048147947032,24.9457347801625,25.0948722937944,17932.1079912919,0.0,1.0
2024-03-22,24.9327,24.99,24.81,24.9,9149,24.7893392408672,24.8463097710746,24.6673447547163,24.7568272628954,9201.91014708225,0.0,1.0
2024-03-25,24.9952,25.05,24.97,25.0499,776,24.8514798715472,24.9059647765273,24.826424769257,24.9058653515183,780.487733537634,0.0,1.0
2024-03-26,24.98,25.06,24.98,25.06,1948,24.8363672701658,24.9159072774361,24.8363672701658,24.9159072774361,1959.26559913829,0.0,1.0
2024-03-27,24.905,24.905,24.83,24.83,11133,24.7617985133498,24.7617985133498,24.6872297565339,24.6872297565339,11197.3839400445,0.0,1.0
2024-03-28,25.02,25.042,25.02,25.042,4927,24.876137273801,24.8980107758003,24.876137273801,24.8980107758003,4955.49363806691,0.0,1.0
2024-04-01,25.26,25.36,25.24,25.36,10823,25.114757295612,25.2141823046999,25.0948722937944,25.2141823046999,10885.5911598941,0.0,1.0
2024-04-02,25.32,25.32,25.2604,25.28,4556,25.1744123010648,25.1744123010648,25.1151549956483,25.1346422974296,4582.34808504827,0.0,1.0
2024-04-03,25.32,25.36,25.1,25.1,9453,25.1744123010648,25.2141823046999,24.9556772810713,24.9556772810713,9507.66822826192,0.0,1.0
2024-04-04,25.2622,25.6,25.2622,25.6,3109,25.1169446458119,25.452802326511,25.1169446458119,25.452802326511,3126.97984995942,0.0,1.0
2024-04-05,25.3239,25.37,25.2843,25.2843,7340,25.1782898764192,25.2241248056087,25.1389175728204,25.1389175728204,7382.44840743072,0.0,1.0
2024-04-08,25.385,25.385,25.385,25.385,96,25.2390385569719,25.2390385569719,25.2390385569719,25.2390385569719,96.5551835304292,0.0,1.0
2024-04-09,25.4214,25.44,25.32,25.44,9896,25.2752292602799,25.2937223119703,25.1744123010648,25.2937223119703,9953.23016892841,0.0,1.0
2024-04-10,25.1312,25.18,25.09,25.18,8781,24.9866978839067,25.0352172883417,24.9457347801625,25.0352172883417,8831.78194354895,0.0,1.0
2024-04-11,25.4389,25.44,25.2899,25.29,6843,25.2926286368703,25.2937223119703,25.1444853733293,25.1445847983384,6882.5741760284,0.0,1.0
2024-04-12,24.825,25.04,24.79,25.04,1690,24.6822585060795,24.8960222756185,24.6474597528987,24.8960222756185,1699.77354340026,0.0,1.0
2024-04-15,24.6344,24.87,24.625,24.86,5420,24.4927544387579,24.7269997601691,24.4834084879036,24.7170572592603,5451.34473682214,0.0,1.0
2024-04-16,24.3865,24.43,24.32,24.33,10463,24.2462798412289,24.2895297201821,24.1801622101854,24.1901047110942,10523.509221655,0.0,1.0
2024-04-17,24.2898,24.38,24.28,24.32,28426,24.1501358574409,24.2398172156382,24.1403922065503,24.1801622101854,28590.3921566247,0.0,1.0
2024-04-18,24.345,24.36,24.334,24.34,3156,24.2050184624574,24.2199322138206,24.1940817114577,24.200047212003,3174.25165856286,0.0,1.0
2024-04-19,24.1696,24.25,24.14,24.25,21476,24.0306269965172,24.1105647038239,24.0011971938271,24.1105647038239,21600.1991822864,0.0,1.0
2024-04-22,24.4833,24.5087,24.29,24.29,6382,24.342523250026,24.3677772023344,24.150334707459,24.150334707459,6418.90813844999,0.0,1.0
2024-04-23,24.8063,24.82,24.71,24.72,3587,24.66366602938,24.6772872556251,24.5679197456284,24.5778622465372,3607.74420128802,0.0,1.0
2024-04-24,24.915,24.915,24.87,24.91,13675,24.7717410142586,24.7717410142586,24.7269997601691,24.7667697638042,13754.0847372773,0.0,1.0
2024-04-25,25.035,25.0419,24.69,24.69,1832,24.8910510251641,24.8979113507912,24.5480347438108,24.5480347438108,1842.59475237236,0.0,1.0
2024-04-26,25.4017,25.41,25.37,25.41,863,25.2556425334896,25.2638948092439,25.2241248056087,25.2638948092439,867.990868612087,0.0,1.0
2024-04-29,25.5513,25.5699,25.48,25.485,2474,25.4043823470851,25.4228753987755,25.3334923156055,25.3384635660598,2488.30754223211,0.0,1.0
2024-04-30,25.2352,25.385,25.13,25.385,23711,25.0900998933582,25.2390385569719,24.9855047837977,25.2390385569719,23848.1245488542,0.0,1.0
2024-05-01,25.2459,25.4901,25.19,25.25,15554,25.1007383693306,25.3435342415233,25.0451597892504,25.1048147947032,15643.9512982531,0.0,1.0
2024-05-02,25.9306,25.9739,25.66,25.66,7439,25.7815014065557,25.8245524354908,25.5124573319637,25.5124573319637,7482.02094044647,0.0,1.0
2024-05-03,26.1904,26.2,26.05,26.0599,4384,26.0398075801661,26.0493523810386,25.9002148674067,25.9100579433064,4409.35338122293,0.0,1.0
2024-05-06,26.1363,26.1787,26.12,26.12,2532,25.9860186502496,26.0281748541028,25.9698123737682,25.9698123737682,2546.64296561506,0.0,1.0
2024-05-07,25.9052,25.9499,25.87,25.88,4706,25.7562474542473,25.8006904333097,25.7212498510484,25.7311923519572,4733.21555931459,0.0,1.0
2024-05-08,25.8132,25.83,25.69,25.69,20832,25.6647764458864,25.6814798474132,25.5422848346901,25.5422848346901,20952.4748261032,0.0,1.0
2024-05-09,25.95,25.9501,25.85,25.85,7302,25.8007898583187,25.8008892833278,25.7013648492308,25.7013648492308,7344.22864728328,0.0,1.0
2024-05-10,26.13,26.19,26.11,26.1698,10973,25.979754874677,26.0394098801298,25.9598698728594,26.019326028294,11036.4586341604,0.0,1.0
2024-05-13,26.281,26.3301,26.21,26.33,2336,26.1298866383998,26.178704317862,26.0592948819474,26.1786048928529,2349.50946590711,0.0,1.0
2024-05-14,26.38,26.39,26.311,26.36,18485,26.2283173973969,26.2382598983056,26.1597141411262,26.2084323955793,18591.9017454164,0.0,1.0
2024-05-15,26.77,26.8139,26.64,26.64,28412,26.6160749328398,26.6597225118294,26.4868224210255,26.4868224210255,28576.3111923599,0.0,1.0
2024-05-16,27.009,27.19,26.92,26.92,7488,26.85370070456,27.0336599710091,26.7652124464717,26.7652124464717,7531.30431537346,0.0,1.0
2024-05-17,27.1598,27.1598,27.15,27.15,572,27.0036336182646,27.0036336182646,26.9938899673739,26.9938899673739,575.307968535473,0.0,1.0
2024-05-20,27.0129,27.04,26.95,27.04,2756,26.8575782799144,26.8845224573772,26.7950399491981,26.8845224573772,2771.93839385273,0.0,1.0
2024-05-21,26.7247,26.8199,26.69,26.79,19184,26.571035403723,26.6656880123747,26.5365349255694,26.6359599346574,19294.9441754974,0.0,1.0
2024-05-22,26.6879,26.755,26.63,26.755,3113,26.5344470003786,26.6011611814766,26.4768799201167,26.6011611814766,3131.00298260652,0.0,1.0
2024-05-23,26.5108,26.72,26.4506,26.72,2792,26.3583653092839,26.5663624282958,26.2985114538129,26.5663624282958,2808.14658767664,0.0,1.0
2024-05-24,26.5653,26.62,26.52,26.55,1303,26.4125519392368,26.4669374192079,26.36751241012,26.3973399128463,1310.53545979322,0.0,1.0
2024-05-28,26.6108,26.71,26.6108,26.65,7913,26.4577903183718,26.556419927387,26.4577903183718,26.4967649219343,7958.76215912798,0.0,1.0
2024-05-29,26.23,26.3,26.23,26.3,4585,26.079179883765,26.1487773901265,26.079179883765,26.1487773901265,4611.51579673976,0.0,1.0
2024-05-30,26.1056,26.18,26.06,26.1,6085,25.9554951724596,26.029467379221,25.9101573683155,25.9499273719506,6120.19053940271,0.0,1.0
2024-05-31,25.853,25.853,25.7699,25.7699,374,25.7043475995034,25.7043475995034,25.6217254169514,25.6217254169514,376.162902503964,0.0,1.0
2024-06-03,26.2999,26.32,26.18,26.32,10552,26.1486779651174,26.1686623919441,26.029467379221,26.1686623919441,10613.023923053,0.0,1.0
2024-06-04,25.8157,25.83,25.6547,25.8196,11292,25.6672620711136,25.6814798474132,25.5071878064821,25.6711396464681,11357.3034627667,0.0,1.0
2024-06-05,26.3541,26.39,26.24,26.27,8841,26.2025663200431,26.2382598983056,26.0891223846737,26.1189498874001,8892.12893325545,0.0,1.0
2024-06-06,26.4399,26.4591,26.32,26.34,4678,26.2878729778405,26.3069625795854,26.1686623919441,26.1885473937617,4705.05363078487,0.0,1.0
2024-06-07,26.1744,26.2799,26.12,26.2799,6569,26.0238995787121,26.1287929632998,25.9698123737682,26.1287929632998,6606.98958970196,0.0,1.0
2024-06-10,26.3574,26.4109,26.29,26.29,7602,26.205847345343,26.259039725205,26.1388348892177,26.1388348892177,7645.96359581585,0.0,1.0
2024-06-11,26.3,26.3,26.22,26.25,1406,26.1487773901265,26.1487773901265,26.0692373828562,26.0990648855825,1414.13112545608,0.0,1.0
2024-06-12,26.6018,26.8,26.53,26.73,17145,26.4488420675539,26.6459024355662,26.3774549110288,26.5763049292046,17244.1523086376,0.0,1.0
2024-06-13,26.6405,26.78,26.56,26.78,2676,26.4873195460709,26.6260174337486,26.4072824137551,26.6260174337486,2691.47574091071,0.0,1.0
2024-06-14,26.7217,26.75,26.47,26.64,8822,26.5680526534503,26.5961899310222,26.317799905576,26.4868224210255,8873.01905318173,0.0,1.0
2024-06-17,26.89,26.99,26.75,26.83,7349,26.7353849437453,26.8348099528332,26.5961899310222,26.6757299382926,7391.50045588671,0.0,1.0
2024-06-18,27.0784,27.16,27.06,27.1,15406,26.922701660867,27.0038324682827,26.9044074591948,26.94417746283,15495.0953903103,0.0,1.0
2024-06-20,27.0168,27.1,26.93,27.1,7896,26.8614558552688,26.94417746283,26.7751549473805,26.94417746283,7941.6638453778,0.0,1.0
2024-06-21,26.8322,26.89,26.8322,26.89,6876,26.6779172884925,26.7353849437453,26.6779172884925,26.7353849437453,6915.76502036698,0.0,1.0
2024-06-24,26.8369,27.0,26.8306,26.9,4410,26.6825902639196,26.844752453742,26.6763264883471,26.7453274446541,4435.50374342909,0.0,1.0
2024-06-25,26.808,26.808,26.73,26.73,1667,26.6538564362932,26.6538564362932,26.5763049292046,26.5763049292046,1676.64053067943,0.0,1.0
2024-06-26,26.8344,26.84,26.81,26.81,3441,26.6801046386924,26.6856724392013,26.655844936475,26.655844936475,3460.89985966882,0.0,1.0
2024-06-27,26.9299,27.01,26.87,27.01,12396,26.7750555223714,26.8546949546508,26.7154999419277,26.8546949546508,12467.6880733667,0.0,1.0
2024-06-28,26.8419,26.97,26.8419,26.97,16259,26.687561514374,26.8149249510157,26.687561514374,26.8149249510157,16353.0284273047,0.0,1.0
2024-07-01,26.8231,27.02,26.79,26.79,4440,26.6688696126655,26.8646374555596,26.6359599346574,26.6359599346574,4465.67723828234,0.0,1.0
2024-07-02,27.0193,27.03,26.83,26.879,2239,26.863941480496,26.8745799564684,26.6757299382926,26.7244481927456,2251.94849921491,0.0,1.0
2024-07-03,27.3348,27.3899,27.13,27.13,14398,27.1776273841684,27.2324105641759,26.9740049655564,26.9740049655564,14481.2659632408,0.0,1.0
2024-07-05,27.495,27.495,27.33,27.33,161,27.3369062487273,27.3369062487273,27.1728549837322,27.1728549837322,161.931089045824,0.0,1.0
2024-07-08,27.4625,27.51,27.4,27.51,3297,27.3045931207737,27.3518200000905,27.2424524900938,27.3518200000905,3316.06708437318,0.0,1.0
2024-07-09,27.5455,27.5455,27.5455,27.5455,117,27.3871158783167,27.3871158783167,27.3871158783167,27.3871158783167,117.676629927711,0.0,1.0
2024-07-10,27.66,27.66,27.55,27.63,2556,27.5009575137224,27.5009575137224,27.3915900037257,27.471130010996,2570.78176149768,0.0,1.0
2024-07-11,27.6999,27.85,27.65,27.85,2666,27.5406280923485,27.6898650309895,27.4910150128136,27.6898650309895,2681.41790929296,0.0,1.0
2024-07-12,27.8034,27.91,27.52,27.68,3880,27.6435329767545,27.7495200364422,27.3617625009993,27.52084251554,3902.43866768818,0.0,1.0
2024-07-15,27.4296,27.65,27.42,27.65,3929,27.2718822927838,27.4910150128136,27.2623374919114,27.4910150128136,3951.72204261517,0.0,1.0
2024-07-16,27.5294,27.63,27.44,27.44,10329,27.3711084518536,27.471130010996,27.2822224937289,27.2822224937289,10388.7342779771,0.0,1.0
2024-07-17,26.8938,27.12,26.87,27.07,5105,26.7391630940907,26.9640624646476,26.7154999419277,26.9143499601036,5134.52304086291,0.0,1.0
2024-07-18,26.697,26.94,26.6199,26.94,5559,26.5434946762056,26.7850974482893,26.4668379941988,26.7850974482893,5591.14859630891,0.0,1.0
2024-07-19,26.3703,26.55,26.35,26.55,1145,26.2186731715153,26.3973399128463,26.1984898946705,26.3973399128463,1151.62172023272,0.0,1.0
2024-07-22,26.5749,26.585,26.48,26.53,12070,26.4220967401092,26.4321386660271,26.3277424064848,26.3774549110288,12139.8027626279,0.0,1.0
2024-07-23,26.3494,26.44,26.345,26.375,7061,26.1978933446159,26.2879724028496,26.1935186442161,26.2233461469425,7101.83490529543,0.0,1.0
2024-07-24,25.8485,26.11,25.82,26.11,10923,25.6998734740945,25.9598698728594,25.6715373465044,25.9598698728594,10986.1694760716,0.0,1.0
2024-07-25,25.6689,25.96,25.54,25.54,7121,25.5213061577726,25.8107323592275,25.3931473210582,25.3931473210582,7162.18189500192,0.0,1.0
2024-07-26,25.9271,26.0,25.83,25.83,5994,25.7780215312376,25.8505023628627,25.6814798474132,25.6814798474132,6028.66427168117,0.0,1.0
2024-07-29,25.8326,25.879,25.77,25.77,11669,25.6840648976495,25.7301981018663,25.6218248419605,25.6218248419605,11736.483714756,0.0,1.0
2024-07-30,25.6358,25.65,25.5517,25.64,4503,25.4883964797645,25.5025148310549,25.4047800471215,25.4925723301461,4529.04157747418,0.0,1.0
2024-07-31,26.2399,26.24,26.1927,26.21,2164,26.0890229596647,26.0891223846737,26.0420943553752,26.0592948819474,2176.51476208175,0.0,1.0
2024-08-01,25.7527,26.195,25.7487,26.11,16247,25.6046243153882,26.0443811305842,25.6006473150247,25.9598698728594,16340.9590293634,0.0,1.0
2024-08-02,25.2866,25.309,25.2084,25.21,1818,25.1412043480294,25.1634755500651,25.0634539909226,25.065044791068,1828.5137881075,0.0,1.0
2024-08-05,24.5878,24.72,24.09,24.09,5388,24.4464223845229,24.5778622465372,23.9514846892832,23.9514846892832,5419.15967564534,0.0,1.0
2024-08-06,24.6978,24.8499,24.44,24.44,3551,24.5557898945196,24.7070153333424,24.2994722210909,24.2994722210909,3571.53600746411,0.0,1.0
2024-08-07,24.8286,25.23,24.8286,25.23,2757,24.6858378064067,25.0849297928856,24.6858378064067,25.0849297928856,2772.94417701451,0.0,1.0
2024-08-08,25.55,25.55,25.25,25.25,2483,25.403089821967,25.403089821967,25.1048147947032,25.1048147947032,2497.35959068808,0.0,1.0
2024-08-09,25.6327,25.666,25.52,25.52,1716,25.4853143044827,25.518422832509,25.3732623192406,25.3732623192406,1725.92390560642,0.0,1.0
2024-08-12,25.7128,25.785,25.64,25.64,2235,25.5649537367622,25.6367385933236,25.4925723301461,25.4925723301461,2247.9253665678,0.0,1.0
2024-08-13,26.0306,26.0306,26.009,26.0199,1816,25.8809264156436,25.8809264156436,25.8594506136806,25.8702879396712,1826.50222178395,0.0,1.0
2024-08-14,25.7996,25.81,25.72,25.8,2388,25.6512546446505,25.6615948455956,25.5721123374165,25.6516523446868,2401.81019031942,0.0,1.0
2024-08-15,26.1318,26.16,26.1099,26.125,9565,25.9815445248406,26.0095823774034,25.9597704478503,25.9747836242226,9620.31594238078,0.0,1.0
2024-08-16,26.3446,26.48,26.22,26.28,14638,26.1931209441797,26.3277424064848,26.0692373828562,26.1288923883089,14722.6539220669,0.0,1.0
2024-08-19,26.569,26.63,26.42,26.42,7221,26.416230664573,26.4768799201167,26.268087401032,26.268087401032,7262.76021117948,0.0,1.0
2024-08-20,26.335,26.3511,26.29,26.31,3705,26.1835761433073,26.1995835697704,26.1388348892177,26.1587198910353,3726.4266143775,0.0,1.0
2024-08-21,26.42,26.46,26.39,26.44,10535,26.268087401032,26.3078574046672,26.2382598983056,26.2879724028496,10595.9256093028,0.0,1.0
2024-08-22,26.1152,26.21,26.1089,26.21,2205,25.965039973332,26.0592948819474,25.9587761977595,26.0592948819474,2217.75187171454,0.0,1.0
2024-08-23,26.6257,26.64,26.48,26.48,3050,26.4726046447259,26.4868224210255,26.3277424064848,26.3277424064848,3067.63864341467,0.0,1.0
2024-08-26,26.2034,26.29,26.2034,26.23,6366,26.0527328313476,26.1388348892177,26.0527328313476,26.079179883765,6402.81560786157,0.0,1.0
2024-08-27,26.2979,26.3,26.23,26.23,1096,26.1466894649357,26.1487773901265,26.079179883765,26.079179883765,1102.33834530573,0.0,1.0
2024-08-28,26.1378,26.18,26.031,26.1401,17837,25.9875100253859,26.029467379221,25.88132411568,25.9897968005949,17940.1542565861,0.0,1.0
2024-08-29,26.1017,26.26,26.1017,26.26,1398,25.9516175971051,26.1090073864913,25.9516175971051,26.1090073864913,1406.08486016188,0.0,1.0
2024-08-30,26.2613,26.2613,26.15,26.205,3667,26.1102999116095,26.1102999116095,25.9996398764946,26.054323631493,3688.20685423003,0.0,1.0
2024-09-03,25.6594,25.79,25.64,25.76,5179,25.5118607819092,25.641709843778,25.4925723301461,25.6118823410517,5208.9509948343,0.0,1.0
2024-09-04,25.7074,25.73,25.7,25.73,5444,25.5595847862714,25.5820548383253,25.5522273355989,25.5820548383253,5475.48353270475,0.0,1.0
2024-09-05,25.6853,25.78,25.6853,25.69,904,25.537611859263,25.6317673428693,25.537611859263,25.5422848346901,909.227978244873,0.0,1.0
2024-09-06,25.2228,25.62,25.2228,25.62,1425,25.0777711922313,25.4726873283286,25.0777711922313,25.4726873283286,1433.24100552981,0.0,1.0
2024-09-09,25.5054,25.5054,25.42,25.42,565,25.3587462679138,25.3587462679138,25.2738373101527,25.2738373101527,568.267486403046,0.0,1.0
2024-09-10,25.4971,25.4971,25.345,25.345,1114,25.3504939921595,25.3504939921595,25.1992685533367,25.1992685533367,1120.44244221769,0.0,1.0
2024-09-11,25.8264,25.8264,25.58,25.58,3355,25.6779005470861,25.6779005470861,25.4329173246934,25.4329173246934,3374.40250775614,0.0,1.0
2024-09-12,26.0322,26.09,26.02,26.02,7571,25.882517215789,25.9399848710418,25.8703873646803,25.8703873646803,7614.78431780083,0.0,1.0
2024-09-13,26.1252,26.1252,26.1252,26.1252,115,25.9749824742408,25.9749824742408,25.9749824742408,25.9749824742408,115.66506360416,0.0,1.0
2024-09-16,26.1696,26.1799,26.11,26.11,2049,26.0191271782758,26.0293679542119,25.9598698728594,25.9598698728594,2060.8496984776,0.0,1.0
2024-09-17,26.2207,26.2207,26.21,26.21,720,26.0699333579198,26.0699333579198,26.0592948819474,26.0592948819474,724.163876478218,0.0,1.0
2024-09-18,26.1407,26.38,26.1407,26.37,1247,25.9903933506494,26.2283173973969,25.9903933506494,26.2183748964881,1254.2116027338,0.0,1.0
2024-09-19,26.7819,26.7819,26.7819,26.7819,193,26.6279065089213,26.6279065089213,26.6279065089213,26.6279065089213,194.116150222633,0.0,1.0
2024-09-20,26.8008,26.9,26.8,26.865,2460,26.6466978356389,26.7453274446541,26.6459024355662,26.7105286914733,2474.22657796724,0.0,1.0
2024-09-23,27.0805,27.14,27.07,27.13,8910,26.9247895860578,26.9839474664651,26.9143499601036,26.9740049655564,8961.52797141796,0.0,1.0
2024-09-24,27.9203,27.9203,27.6299,27.66,5502,27.7597608123783,27.7597608123783,27.4710305859869,27.5009575137224,5533.81895608772,0.0,1.0
2024-09-25,27.6002,27.72,27.5601,27.72,4269,27.4415013582878,27.5606125191752,27.4016319296436,27.5606125191752,4293.68831761877,0.0,1.0
2024-09-26,28.658,28.74,28.4717,28.69,12846,28.49321910442,28.5747476118721,28.3079903124892,28.5250351073281,12920.2904961655,0.0,1.0
2024-09-27,28.664,28.84,28.6481,28.84,5218,28.4991846049653,28.67417262096,28.4833760285203,28.67417262096,5248.17653814352,0.0,1.0
2024-09-30,28.2108,28.67,28.1671,28.67,6546,28.0485904637787,28.5051501055105,28.0051417348073,28.5051501055105,6583.85657698114,0.0,1.0
2024-10-01,28.6839,28.685,28.33,28.4054,2496,28.5189701817738,28.5200638568737,28.1671050746116,28.2420715314639,2510.43477179115,0.0,1.0
2024-10-02,29.6673,29.6673,29.25,29.47,26035,29.4967157211445,29.4967157211445,29.0818151582205,29.300550178214,26185.56461682,0.0,1.0
2024-10-03,29.4217,29.4217,29.3905,29.41,585,29.2525278988245,29.2525278988245,29.2215072959891,29.2408951727612,588.383149638553,0.0,1.0
2024-10-04,29.7868,29.7868,29.5825,29.65,2759,29.6155286070046,29.6155286070046,29.4124033134379,29.4795151945723,2774.95574333806,0.0,1.0
2024-10-07,30.181,30.21,29.94,29.94,3376,30.0074619928292,30.0362952454647,29.7678477209273,29.7678477209273,3395.52395415342,0.0,1.0
2024-10-08,28.885,28.91,28.67,28.84,4216,28.7189138750496,28.7437701273216,28.5051501055105,28.67417262096,4240.38181004468,0.0,1.0
2024-10-09,28.705,28.7417,28.63,28.66,5937,28.5399488586913,28.5764378370266,28.4653801018754,28.4952076046017,5971.33463145998,0.0,1.0
2024-10-10,28.77,28.8199,28.7101,28.7885,3088,28.6045751145985,28.6541881941333,28.5450195341548,28.6229687412797,3105.85840356213,0.0,1.0
2024-10-11,28.9788,28.9788,28.45,28.45,3473,28.8121745335741,28.8121745335741,28.2864150855171,28.2864150855171,3493.08492084562,0.0,1.0
2024-10-14,28.7994,29.02,28.72,28.72,3807,28.6338060672703,28.8531376373183,28.5548626100545,28.5548626100545,3829.01649687858,0.0,1.0
2024-10-15,28.0553,28.16,28.0553,28.16,12919,27.893984574647,27.9980825591621,27.893984574647,27.9980825591621,12993.7126669751,0.0,1.0
2024-10-16,28.2504,28.39,28.22,28.315,8661,28.0879627673776,28.2267600800643,28.0577375646148,28.1521913232484,8711.08796413589,0.0,1.0
2024-10-17,28.2453,28.3101,28.21,28.3101,4928,28.0828920919141,28.1473194978031,28.047795063706,28.1473194978031,4956.49942122869,0.0,1.0
2024-10-18,28.5963,28.6999,28.5801,28.66,3260,28.4318738738127,28.5348781832278,28.4157670223405,28.4952076046017,3278.85310738749,0.0,1.0
2024-10-21,28.3867,28.42,28.3,28.42,15422,28.2234790547644,28.2565875827907,28.1372775718852,28.2565875827907,15511.1879208987,0.0,1.0
2024-10-22,28.4341,28.48,28.4,28.48,4493,28.2706065090721,28.3162425882435,28.2367025809731,28.3162425882435,4518.98374585644,0.0,1.0
2024-10-23,28.3339,28.53,28.27,28.3897,14626,28.170982649966,28.3659550927874,28.1074500691588,28.2264618050371,14710.5845241256,0.0,1.0
2024-10-24,28.1771,28.1899,28.1407,28.17,5177,28.0150842357161,28.0278106368794,27.9788935324081,28.0080250600709,5206.93942851075,0.0,1.0
2024-10-25,28.2726,28.4,28.2726,28.3401,1463,28.1100351193951,28.2367025809731,28.1100351193951,28.1771470005294,1471.46076567727,0.0,1.0
2024-10-28,28.2474,28.3199,28.24,28.3199,5393,28.0849800171049,28.1570631486937,28.0776225664324,28.1570631486937,5424.18859145422,0.0,1.0
2024-10-29,28.1852,28.2102,28.1852,28.21,33592,28.0231376614522,28.0479939137242,28.0231376614522,28.047795063706,33786.267970356,0.0,1.0
2024-10-30,27.9101,28.01,27.83,27.83,4159,27.7496194614513,27.8489450455302,27.6699800291719,27.6699800291719,4183.05216982349,0.0,1.0
2024-10-31,27.62,27.65,27.58,27.625,12493,27.4611875100872,27.4910150128136,27.4214175064521,27.4661587605416,12565.2490400589,0.0,1.0
2024-11-01,27.741,27.93,27.741,27.91,7387,27.5814917710836,27.7694050382598,27.5814917710836,27.7495200364422,7429.72021603417,0.0,1.0
2024-11-04,27.8825,28.08,27.8515,27.97,3201,27.7221781589431,27.9185425518917,27.6913564061258,27.809175041895,3219.51190084274,0.0,1.0
2024-11-05,28.3013,28.3397,28.28,28.32,10248,28.1385700970033,28.1767493004931,28.1173925700676,28.1571625737028,10307.2658418733,0.0,1.0
2024-11-06,27.9362,28.08,27.68,27.68,6011,27.7755693888233,27.9185425518917,27.52084251554,27.52084251554,6045.76258543134,0.0,1.0
2024-11-07,28.8176,28.8894,28.69,28.69,4929,28.6519014189243,28.7232885754495,28.5250351073281,28.5250351073281,4957.50520439047,0.0,1.0
2024-11-08,27.979,27.979,27.885,27.899,1765,27.8181232927129,27.8181232927129,27.7246637841703,27.7385832854426,1775.20728053341,0.0,1.0
2024-11-11,27.7534,27.92,27.72,27.92,14090,27.5938204722105,27.759462537351,27.5606125191752,27.759462537351,14171.484749414,0.0,1.0
2024-11-12,27.3167,27.36,27.25,27.36,6306,27.1596314575235,27.2026824864586,27.0933149764619,27.2026824864586,6342.46861815507,0.0,1.0
2024-11-13,27.1689,27.44,27.1501,27.44,5977,27.0126812940916,27.2822224937289,26.993989392383,27.2822224937289,6011.56595793098,0.0,1.0
2024-11-14,26.9641,27.035,26.9504,27.035,2208,26.8090588754795,26.8795512069228,26.7954376492344,26.8795512069228,2220.76922119987,0.0,1.0
2024-11-15,26.8478,26.85,26.78,26.85,1755,26.6934275899102,26.6956149401101,26.6260174337486,26.6956149401101,1765.14944891566,0.0,1.0
2024-11-18,27.0484,27.0484,26.76,26.81,7387,26.8928741581406,26.8928741581406,26.606132431931,26.655844936475,7429.72021603416,0.0,1.0
2024-11-19,27.19,27.19,27.06,27.06,465,27.0336599710091,27.0336599710091,26.9044074591948,26.9044074591948,467.689170225516,0.0,1.0
2024-11-20,27.2546,27.2546,27.13,27.15,1465,27.0978885268799,27.0978885268799,26.9740049655564,26.9938899673739,1473.47233200082,0.0,1.0
2024-11-21,27.2301,27.28,27.1,27.1,5531,27.0735293996534,27.1231424791883,26.94417746283,26.94417746283,5562.9866677792,0.0,1.0
2024-11-22,27.0802,27.0802,27.02,27.02,660,26.9244913110306,26.9244913110306,26.8646374555596,26.8646374555596,663.816886771699,0.0,1.0
2024-11-25,27.1253,27.16,27.03,27.09,3525,26.9693319901292,27.0038324682827,26.8745799564684,26.9342349619212,3545.38564525795,0.0,1.0
2024-11-26,26.9589,27.03,26.8821,26.9441,20579,26.8038887750069,26.8745799564684,26.7275303680274,26.7891738736619,20698.011686174,0.0,1.0
2024-11-27,27.0141,27.0141,27.005,27.01,1279,26.8587713800234,26.8587713800234,26.8497237041964,26.8546949546508,1286.39666391061,0.0,1.0
2024-11-29,26.98,27.02,26.92,26.92,1002,26.8248674519245,26.8646374555596,26.7652124464717,26.7652124464717,1007.79472809885,0.0,1.0
2024-12-02,27.08,27.34,27.07,27.1,25717,26.9242924610124,27.182797484641,26.9143499601036,26.94417746283,25865.7255713755,0.0,1.0
2024-12-03,27.186,27.1889,26.99,26.99,6853,27.0296829706456,27.0325662959091,26.8348099528332,26.8348099528332,6892.63200764615,0.0,1.0
2024-12-04,27.315,27.3353,27.2,27.29,9025,27.157941232369,27.1781245092139,27.0436024719179,27.133084980097,9077.19303502212,0.0,1.0
2024-12-05,27.421,27.44,27.4,27.44,726,27.2633317420022,27.2822224937289,27.2424524900938,27.2822224937289,730.198575448871,0.0,1.0
2024-12-06,27.3402,27.54,27.34,27.42,322128,27.1829963346592,27.3816475028169,27.182797484641,27.2623374919114,323990.918336355,0.0,1.0
2024-12-09,27.83,28.08,27.805,28.08,11954,27.6699800291719,27.9185425518917,27.6451237768999,27.9185425518917,12023.131915862,0.0,1.0
2024-12-10,27.2701,27.4605,27.2701,27.4605,2215,27.1132994032885,27.302604620592,27.1132994032885,27.302604620592,2227.8097033323,0.0,1.0
2024-12-11,27.375,27.3994,27.29,27.33,5707,27.2175962378218,27.2418559400392,27.133084980097,27.1728549837322,5740.00450425165,0.0,1.0
2024-12-12,27.1776,27.25,27.1776,27.24,2050,27.0213312698822,27.0933149764619,27.0213312698822,27.0833724755531,2061.85548163937,0.0,1.0
2024-12-13,27.2498,27.27,27.1853,27.1853,2331,27.0931161264437,27.1131999782795,27.028986995582,27.028986995582,2344.48055009823,0.0,1.0
2024-12-16,27.1174,27.22,27.0901,27.22,2173,26.9614774144113,27.0634874737355,26.9343343869303,27.0634874737355,2185.56681053773,0.0,1.0
2024-12-17,27.1847,27.1847,27.0,27.0,1418,27.0283904455275,27.0283904455275,26.844752453742,26.844752453742,1426.20052339738,0.0,1.0
2024-12-18,26.3662,27.04,26.35,26.99,8629,26.3662,27.04,26.35,26.99,8629,0.15248,1.0
2024-12-19,26.5355,26.67,26.5355,26.67,1585,26.5355,26.67,26.5355,26.67,1585,0.0,1.0
2024-12-20,26.36,26.66,26.12,26.44,1096639,26.36,26.66,26.12,26.44,1096639,0.0,1.0
2024-12-23,26.6965,26.6965,26.46,26.46,17307,26.6965,26.6965,26.46,26.46,17307,0.0,1.0
2024-12-24,26.6729,26.69,26.6513,26.69,5271,26.6729,26.69,26.6513,26.69,5271,0.0,1.0
2024-12-26,26.6427,26.6699,26.6427,26.65,836,26.6427,26.6699,26.6427,26.65,836,0.0,1.0
2024-12-27,26.405,26.4456,26.31,26.42,10284,26.405,26.4456,26.31,26.42,10284,0.0,1.0
2024-12-30,26.29,26.2977,26.031,26.12,170083,26.29,26.2977,26.031,26.12,170083,0.0,1.0
2024-12-31,26.16,26.2599,26.16,26.24,1114,26.16,26.2599,26.16,26.24,1114,0.0,1.0
2025-01-02,26.0585,26.26,26.01,26.26,20614,26.0585,26.26,26.01,26.26,20614,0.0,1.0
2025-01-03,26.3041,26.3337,26.17,26.23,16554,26.3041,26.3337,26.17,26.23,16554,0.0,1.0
2025-01-06,26.56,26.86,26.47,26.86,4329,26.56,26.86,26.47,26.86,4329,0.0,1.0
2025-01-07,26.157,26.48,26.1196,26.48,10678,26.157,26.48,26.1196,26.48,10678,0.0,1.0
2025-01-08,26.0145,26.05,25.97,26.05,2308,26.0145,26.05,25.97,26.05,2308,0.0,1.0
2025-01-10,25.4473,25.5,25.39,25.39,19109,25.4473,25.5,25.39,25.39,19109,0.0,1.0
2025-01-13,25.1933,25.2188,25.14,25.16,1377,25.1933,25.2188,25.14,25.16,1377,0.0,1.0
2025-01-14,25.4105,25.44,25.36,25.41,4464,25.4105,25.44,25.36,25.41,4464,0.0,1.0
2025-01-15,25.7773,25.81,25.67,25.67,4485,25.7773,25.81,25.67,25.67,4485,0.0,1.0
2025-01-16,25.8054,25.89,25.8054,25.89,5936,25.8054,25.89,25.8054,25.89,5936,0.0,1.0
2025-01-17,26.0139,26.11,26.0,26.0,9833,26.0139,26.11,26.0,26.0,9833,0.0,1.0
2025-01-21,26.2225,26.245,26.05,26.21,8643,26.2225,26.245,26.05,26.21,8643,0.0,1.0
2025-01-22,26.2947,26.31,26.22,26.31,4975,26.2947,26.31,26.22,26.31,4975,0.0,1.0
2025-01-23,26.3484,26.3484,26.21,26.23,6880,26.3484,26.3484,26.21,26.23,6880,0.0,1.0
2025-01-24,26.4771,26.5567,26.42,26.46,18335,26.4771,26.5567,26.42,26.46,18335,0.0,1.0
2025-01-27,25.64,25.91,25.63,25.91,9500,25.64,25.91,25.63,25.91,9500,0.0,1.0
2025-01-28,26.0592,26.0592,25.68,25.69,19241,26.0592,26.0592,25.68,25.69,19241,0.0,1.0
2025-01-29,26.1027,26.24,26.09,26.22,8011,26.1027,26.24,26.09,26.22,8011,0.0,1.0
2025-01-30,26.5384,26.59,26.34,26.34,3280,26.5384,26.59,26.34,26.34,3280,0.0,1.0
2025-01-31,26.1925,26.52,26.13,26.45,30087,26.1925,26.52,26.13,26.45,30087,0.0,1.0
2025-02-03,25.81,25.9801,25.58,25.72,132789,25.81,25.9801,25.58,25.72,132789,0.0,1.0
2025-02-04,26.45,26.49,26.27,26.27,371917,26.45,26.49,26.27,26.27,371917,0.0,1.0
2025-02-05,26.3513,26.37,26.31,26.31,1334,26.3513,26.37,26.31,26.31,1334,0.0,1.0
2025-02-06,26.3683,26.39,26.32,26.39,5776,26.3683,26.39,26.32,26.39,5776,0.0,1.0
2025-02-07,26.5029,26.85,26.445,26.83,3995,26.5029,26.85,26.445,26.83,3995,0.0,1.0
2025-02-10,26.7851,26.7851,26.66,26.66,1284,26.7851,26.7851,26.66,26.66,1284,0.0,1.0
2025-02-11,26.7233,26.728,26.67,26.694,3319,26.7233,26.728,26.67,26.694,3319,0.0,1.0
2025-02-12,26.8499,26.92,26.63,26.63,2625,26.8499,26.92,26.63,26.63,2625,0.0,1.0
2025-02-13,26.8819,26.8819,26.73,26.73,1766,26.8819,26.8819,26.73,26.73,1766,0.0,1.0
2025-02-14,27.1297,27.1297,27.035,27.035,452,27.1297,27.1297,27.035,27.035,452,0.0,1.0
2025-02-18,27.1792,27.25,27.13,27.25,2460,27.1792,27.25,27.13,27.25,2460,0.0,1.0
2025-02-19,27.053,27.14,27.03,27.14,2685,27.053,27.14,27.03,27.14,2685,0.0,1.0
2025-02-20,27.2894,27.34,27.17,27.34,2027,27.2894,27.34,27.17,27.34,2027,0.0,1.0
2025-02-21,27.3075,27.53,27.27,27.53,1355,27.3075,27.53,27.27,27.53,1355,0.0,1.0
2025-02-24,26.7001,27.04,26.7001,27.04,947,26.7001,27.04,26.7001,27.04,947,0.0,1.0
2025-02-25,26.6678,26.78,26.65,26.78,864,26.6678,26.78,26.65,26.78,864,0.0,1.0
2025-02-26,27.2217,27.2217,27.2,27.2,544,27.2217,27.2217,27.2,27.2,544,0.0,1.0
2025-02-27,26.6939,26.99,26.6939,26.97,1367,26.6939,26.99,26.6939,26.97,1367,0.0,1.0
2025-02-28,26.232,26.232,26.202,26.202,277,26.232,26.232,26.202,26.202,277,0.0,1.0
2025-03-03,25.8582,26.32,25.8582,26.2992,1201,25.8582,26.32,25.8582,26.2992,1201,0.0,1.0
2025-03-04,26.2531,26.2531,26.02,26.02,744,26.2531,26.2531,26.02,26.02,744,0.0,1.0
2025-03-05,27.0908,27.0908,26.78,26.78,2402,27.0908,27.0908,26.78,26.78,2402,0.0,1.0
2025-03-06,26.8883,27.06,26.8883,27.06,1431,26.8883,27.06,26.8883,27.06,1431,0.0,1.0
2025-03-07,26.924,27.035,26.924,27.035,346,26.924,27.035,26.924,27.035,346,0.0,1.0
2025-03-10,26.07,26.35,25.95,26.35,2866,26.07,26.35,25.95,26.35,2866,0.0,1.0
2025-03-11,26.3205,26.46,26.25,26.46,3341,26.3205,26.46,26.25,26.46,3341,0.0,1.0
2025-03-12,26.4478,26.47,26.4478,26.47,933,26.4478,26.47,26.4478,26.47,933,0.0,1.0
2025-03-13,26.3419,26.3419,26.3419,26.3419,42,26.3419,26.3419,26.3419,26.3419,42,0.0,1.0
2025-03-14,26.9731,26.9731,26.85,26.85,507,26.9731,26.9731,26.85,26.85,507,0.0,1.0
2025-03-17,27.4648,27.4648,27.4648,27.4648,16,27.4648,27.4648,27.4648,27.4648,16,0.0,1.0
2025-03-18,27.289,27.45,27.2399,27.45,1946,27.289,27.45,27.2399,27.45,1946,0.0,1.0
2025-03-19,27.2991,27.39,27.28,27.39,2605,27.2991,27.39,27.28,27.39,2605,0.0,1.0
2025-03-20,26.8841,26.93,26.83,26.93,5848,26.8841,26.93,26.83,26.93,5848,0.0,1.0
2025-03-21,26.7305,26.82,26.66,26.67,8423,26.7305,26.82,26.66,26.67,8423,0.0,1.0
2025-03-24,26.8637,26.92,26.8637,26.888,1907,26.8637,26.92,26.8637,26.888,1907,0.0,1.0
2025-03-25,26.7333,26.7333,26.7333,26.7333,179,26.7333,26.7333,26.7333,26.7333,179,0.0,1.0
2025-03-26,26.47,26.67,26.45,26.67,1665,26.47,26.67,26.45,26.67,1665,0.0,1.0
2025-03-27,26.6562,26.6562,26.63,26.63,484,26.6562,26.6562,26.63,26.63,484,0.0,1.0
2025-03-28,26.1806,26.428,26.12,26.428,5194,26.1806,26.428,26.12,26.428,5194,0.0,1.0
2025-03-31,26.0384,26.0384,25.75,25.75,1969,26.0384,26.0384,25.75,25.75,1969,0.0,1.0
2025-04-01,26.0838,26.0838,25.97,25.97,883,26.0838,26.0838,25.97,25.97,883,0.0,1.0
2025-04-02,26.2211,26.2211,26.1311,26.1311,371,26.2211,26.2211,26.1311,26.1311,371,0.0,1.0
2025-04-03,25.5388,26.0,25.51,26.0,6981,25.5388,26.0,25.51,26.0,6981,0.0,1.0
2025-04-04,24.18,25.5,23.99,25.5,5094,24.18,25.5,23.99,25.5,5094,0.0,1.0
2025-04-07,23.31,24.15,23.0,23.4,3372,23.31,24.15,23.0,23.4,3372,0.0,1.0
2025-04-08,22.8243,24.06,22.7,24.06,644577,22.8243,24.06,22.7,24.06,644577,0.0,1.0
2025-04-09,24.3825,26.05,22.9621,23.0,20500,24.3825,26.05,22.9621,23.0,20500,0.0,1.0
2025-04-10,23.9852,25.71,23.85,25.71,2982,23.9852,25.71,23.85,25.71,2982,0.0,1.0
2025-04-11,24.81,24.81,24.375,24.64,4061,24.81,24.81,24.375,24.64,4061,0.0,1.0
2025-04-14,25.0246,25.09,24.93,25.03,2805,25.0246,25.09,24.93,25.03,2805,0.0,1.0
2025-04-15,25.0727,25.155,25.0727,25.155,8402,25.0727,25.155,25.0727,25.155,8402,0.0,1.0
2025-04-16,24.7266,24.93,24.7266,24.81,2932,24.7266,24.93,24.7266,24.81,2932,0.0,1.0
2025-04-17,24.9064,25.09,24.9064,25.09,4534,24.9064,25.09,24.9064,25.09,4534,0.0,1.0
2025-04-21,24.8482,24.8482,24.73,24.7802,2018,24.8482,24.8482,24.73,24.7802,2018,0.0,1.0
2025-04-22,25.2132,25.32,25.17,25.32,9622,25.2132,25.32,25.17,25.32,9622,0.0,1.0
2025-04-23,25.4861,25.76,25.485,25.59,5596,25.4861,25.76,25.485,25.59,5596,0.0,1.0
2025-04-24,25.7642,25.8,25.64,25.6615,2903,25.7642,25.8,25.64,25.6615,2903,0.0,1.0
2025-04-25,25.7767,25.7767,25.64,25.64,2347,25.7767,25.7767,25.64,25.64,2347,0.0,1.0
2025-04-28,25.7412,25.81,25.72,25.81,753,25.7412,25.81,25.72,25.81,753,0.0,1.0
2025-04-29,25.8,25.82,25.76,25.78,2595,25.8,25.82,25.76,25.78,2595,0.0,1.0
2025-04-30,25.9694,25.9694,25.75,25.8,5969,25.9694,25.9694,25.75,25.8,5969,0.0,1.0
2025-05-01,26.052,26.1294,26.052,26.1294,3652,26.052,26.1294,26.052,26.1294,3652,0.0,1.0
2025-05-02,26.8738,26.89,26.85,26.89,792,26.8738,26.89,26.85,26.89,792,0.0,1.0
2025-05-05,27.0793,27.13,27.0793,27.11,371,27.0793,27.13,27.0793,27.11,371,0.0,1.0
2025-05-06,27.0067,27.0067,26.93,26.93,388,27.0067,27.0067,26.93,26.93,388,0.0,1.0
2025-05-07,26.7902,26.87,26.65,26.87,1561,26.7902,26.87,26.65,26.87,1561,0.0,1.0
2025-05-08,26.74,26.88,26.74,26.88,2467,26.74,26.88,26.74,26.88,2467,0.0,1.0
2025-05-09,26.8033,27.0,26.8,27.0,52744,26.8033,27.0,26.8,27.0,52744,0.0,1.0
2025-05-12,27.5394,27.55,27.47,27.51,3144,27.5394,27.55,27.47,27.51,3144,0.0,1.0
2025-05-13,27.7151,27.7151,27.5,27.5,3873,27.7151,27.7151,27.5,27.5,3873,0.0,1.0
2025-05-14,27.9925,28.04,27.9925,28.04,357,27.9925,28.04,27.9925,28.04,357,0.0,1.0
2025-05-15,27.8792,27.8792,27.87,27.87,244,27.8792,27.8792,27.87,27.87,244,0.0,1.0
2025-05-16,27.8563,27.8563,27.83,27.83,128,27.8563,27.8563,27.83,27.83,128,0.0,1.0
2025-05-19,27.8755,27.8755,27.7,27.7,4294,27.8755,27.8755,27.7,27.7,4294,0.0,1.0
2025-05-20,27.8323,27.8323,27.7799,27.78,1453,27.8323,27.8323,27.7799,27.78,1453,0.0,1.0
2025-05-21,27.8433,28.06,27.8433,28.04,729,27.8433,28.06,27.8433,28.04,729,0.0,1.0
2025-05-22,27.789,27.82,27.789,27.82,200,27.789,27.82,27.789,27.82,200,0.0,1.0
2025-05-23,27.89,27.89,27.7,27.7,582,27.89,27.89,27.7,27.7,582,0.0,1.0
2025-05-27,27.7755,27.78,27.77,27.77,329,27.7755,27.78,27.77,27.77,329,0.0,1.0
2025-05-28,27.6141,27.6141,27.6141,27.6141,19,27.6141,27.6141,27.6141,27.6141,19,0.0,1.0
2025-05-29,27.7205,27.7205,27.7205,27.7205,144,27.7205,27.7205,27.7205,27.7205,144,0.0,1.0
2025-05-30,27.4243,27.4243,27.4243,27.4243,141,27.4243,27.4243,27.4243,27.4243,141,0.0,1.0
2025-06-02,27.61,27.61,27.52,27.52,703,27.61,27.61,27.52,27.52,703,0.0,1.0
2025-06-03,27.7597,27.7597,27.7597,27.7597,67,27.7597,27.7597,27.7597,27.7597,67,0.0,1.0
2025-06-04,28.1316,28.19,28.06,28.19,9127,28.1316,28.19,28.06,28.19,9127,0.0,1.0
2025-06-05,28.2721,28.425,28.2721,28.32,5719,28.2721,28.425,28.2721,28.32,5719,0.0,1.0
2025-06-06,28.3697,28.3999,28.35,28.38,5562,28.3697,28.3999,28.35,28.38,5562,0.0,1.0
2025-06-09,28.5779,28.5779,28.479,28.479,153,28.5779,28.5779,28.479,28.479,153,0.0,1.0
2025-06-10,28.6746,28.6746,28.55,28.55,3060,28.6746,28.6746,28.55,28.55,3060,0.0,1.0
2025-06-11,28.713,28.85,28.713,28.79,383,28.713,28.85,28.713,28.79,383,0.0,1.0
2025-06-12,28.7347,28.7347,28.7347,28.7347,12,28.7347,28.7347,28.7347,28.7347,12,0.0,1.0
2025-06-13,28.2966,28.48,28.26,28.26,3316,28.2966,28.48,28.26,28.26,3316,0.0,1.0
2025-06-16,28.6592,28.7754,28.6592,28.7754,420,28.6592,28.7754,28.6592,28.7754,420,0.0,1.0
2025-06-17,28.3596,28.55,28.3596,28.4996,1340,28.3596,28.55,28.3596,28.4996,1340,0.0,1.0
2025-06-18,28.2206,28.37,28.18,28.37,3418,28.2206,28.37,28.18,28.37,3418,0.0,1.0
2025-06-20,28.0446,28.35,28.0446,28.35,402,28.0446,28.35,28.0446,28.35,402,0.0,1.0
2025-06-23,28.2999,28.2999,28.135,28.135,617,28.2999,28.2999,28.135,28.135,617,0.0,1.0
2025-06-24,29.1495,29.1495,28.82,28.85,1068,29.1495,29.1495,28.82,28.85,1068,0.0,1.0
2025-06-25,29.1923,29.22,29.17,29.22,1354,29.1923,29.22,29.17,29.22,1354,0.0,1.0
2025-06-26,29.2985,29.2985,29.2985,29.2985,30,29.2985,29.2985,29.2985,29.2985,30,0.0,1.0
2025-06-27,29.2584,29.27,29.2584,29.27,1468,29.2584,29.27,29.2584,29.27,1468,0.0,1.0
2025-06-30,29.2251,29.2251,28.97,29.13,16682,29.2251,29.2251,28.97,29.13,16682,0.0,1.0
2025-07-01,29.1431,29.24,29.06,29.2,3440,29.1431,29.24,29.06,29.2,3440,0.0,1.0
2025-07-02,29.2806,29.2806,29.2335,29.2335,184,29.2806,29.2806,29.2335,29.2335,184,0.0,1.0
2025-07-03,29.361,29.42,29.361,29.42,114,29.361,29.42,29.361,29.42,114,0.0,1.0
2025-07-07,28.9541,29.07,28.9541,29.07,741,28.9541,29.07,28.9541,29.07,741,0.0,1.0
2025-07-08,29.1148,29.1148,29.1148,29.1148,32,29.1148,29.1148,29.1148,29.1148,32,0.0,1.0
2025-07-09,29.0993,29.0993,29.04,29.04,125,29.0993,29.0993,29.04,29.04,125,0.0,1.0
2025-07-10,29.2946,29.2946,29.2946,29.2946,111,29.2946,29.2946,29.2946,29.2946,111,0.0,1.0
2025-07-11,29.2908,29.39,29.2908,29.39,214,29.2908,29.39,29.2908,29.39,214,0.0,1.0
2025-07-14,29.3383,29.3383,29.3383,29.3383,77,29.3383,29.3383,29.3383,29.3383,77,0.0,1.0
2025-07-15,29.6697,29.6697,29.6697,29.6697,24,29.6697,29.6697,29.6697,29.6697,24,0.0,1.0
2025-07-16,29.77,29.77,29.77,29.77,29,29.77,29.77,29.77,29.77,29,0.0,1.0
2025-07-17,29.9664,29.98,29.9664,29.98,175,29.9664,29.98,29.9664,29.98,175,0.0,1.0
2025-07-18,29.9018,29.98,29.9018,29.98,321,29.9018,29.98,29.9018,29.98,321,0.0,1.0
2025-07-21,30.0908,30.145,30.0908,30.145,354,30.0908,30.145,30.0908,30.145,354,0.0,1.0
2025-07-22,30.1413,30.1413,30.1413,30.1413,12,30.1413,30.1413,30.1413,30.1413,12,0.0,1.0
2025-07-23,30.5453,30.5453,30.46,30.48,596,30.5453,30.5453,30.46,30.48,596,0.0,1.0
2025-07-24,30.4976,30.5602,30.4976,30.5602,114,30.4976,30.5602,30.4976,30.5602,114,0.0,1.0
2025-07-25,30.4347,30.4347,30.36,30.36,488,30.4347,30.4347,30.36,30.36,488,0.0,1.0
2025-07-28,30.3701,30.47,30.33,30.47,3040,30.3701,30.47,30.33,30.47,3040,0.0,1.0
2025-07-29,30.3989,30.3989,30.3989,30.3989,32,30.3989,30.3989,30.3989,30.3989,32,0.0,1.0
2025-07-30,30.195,30.45,30.135,30.42,6386,30.195,30.45,30.135,30.42,6386,0.0,1.0
2025-07-31,30.0671,30.26,30.0671,30.26,364,30.0671,30.26,30.0671,30.26,364,0.0,1.0
2025-08-01,29.6753,29.6753,29.62,29.62,187,29.6753,29.6753,29.62,29.62,187,0.0,1.0
2025-08-04,30.0137,30.04,29.9927,30.0,1779,30.0137,30.04,29.9927,30.0,1779,0.0,1.0
2025-08-05,30.0975,30.1379,30.06,30.06,458,30.0975,30.1379,30.06,30.06,458,0.0,1.0
2025-08-06,30.1762,30.1762,30.1762,30.1762,64,30.1762,30.1762,30.1762,30.1762,64,0.0,1.0
2025-08-07,30.5153,30.5153,30.4814,30.4814,723,30.5153,30.5153,30.4814,30.4814,723,0.0,1.0
2025-08-08,30.4179,30.45,30.4179,30.45,249,30.4179,30.45,30.4179,30.45,249,0.0,1.0
2025-08-11,30.3787,30.39,30.3787,30.39,408,30.3787,30.39,30.3787,30.39,408,0.0,1.0
2025-08-12,30.8345,30.8345,30.8345,30.8345,105,30.8345,30.8345,30.8345,30.8345,105,0.0,1.0
2025-08-13,31.2744,31.37,31.2744,31.37,635,31.2744,31.37,31.2744,31.37,635,0.0,1.0
2025-08-14,30.9811,30.9811,30.9811,30.9811,133,30.9811,30.9811,30.9811,30.9811,133,0.0,1.0
2025-08-15,31.12,31.12,31.0,31.1,2373,31.12,31.12,31.0,31.1,2373,0.0,1.0
2025-08-18,31.0825,31.0825,31.06,31.06,226,31.0825,31.0825,31.06,31.06,226,0.0,1.0
2025-08-19,30.705,30.96,30.705,30.96,293,30.705,30.96,30.705,30.96,293,0.0,1.0
2025-08-20,30.6483,30.6483,30.59,30.59,201,30.6483,30.6483,30.59,30.59,201,0.0,1.0
2025-08-21,30.6745,30.6973,30.67,30.6973,3371,30.6745,30.6973,30.67,30.6973,3371,0.0,1.0
2025-08-22,31.1585,31.1585,31.12,31.12,129,31.1585,31.1585,31.12,31.12,129,0.0,1.0
2025-08-25,31.0192,31.17,31.0192,31.12,5212,31.0192,31.17,31.0192,31.12,5212,0.0,1.0
2025-08-26,31.005,31.07,30.97,31.07,1121,31.005,31.07,30.97,31.07,1121,0.0,1.0
2025-08-27,30.803,30.803,30.6573,30.6573,1200,30.803,30.803,30.6573,30.6573,1200,0.0,1.0
2025-08-28,30.8635,30.8657,30.8635,30.8657,728,30.8635,30.8657,30.8635,30.8657,728,0.0,1.0
2025-08-29,30.7334,30.7334,30.65,30.65,221,30.7334,30.7334,30.65,30.65,221,0.0,1.0
2025-09-02,30.6466,30.6466,30.44,30.44,278,30.6466,30.6466,30.44,30.44,278,0.0,1.0
2025-09-03,30.7811,30.88,30.73,30.74,1776,30.7811,30.88,30.73,30.74,1776,0.0,1.0
2025-09-04,30.7271,30.7271,30.57,30.59,443,30.7271,30.7271,30.57,30.59,443,0.0,1.0
2025-09-05,31.1356,31.175,30.97,31.13,2404,31.1356,31.175,30.97,31.13,2404,0.0,1.0
2025-09-08,31.5648,31.57,31.46,31.49,3556,31.5648,31.57,31.46,31.49,3556,0.0,1.0
2025-09-09,31.983,31.983,31.9,31.91,665,31.983,31.983,31.9,31.91,665,0.0,1.0
2025-09-10,32.312,32.312,32.312,32.312,98,32.312,32.312,32.312,32.312,98,0.0,1.0
2025-09-11,32.7018,32.7327,32.7,32.71,695,32.7018,32.7327,32.7,32.71,695,0.0,1.0
2025-09-12,32.708,32.87,32.09,32.69,7648,32.708,32.87,32.09,32.69,7648,0.0,1.0
2025-09-15,32.955,33.01,32.7881,32.81,22148,32.955,33.01,32.7881,32.81,22148,0.0,1.0
2025-09-16,33.2045,33.2045,33.045,33.12,5336,33.2045,33.2045,33.045,33.12,5336,0.0,1.0
2025-09-17,33.2889,33.36,33.27,33.27,3096,33.2889,33.36,33.27,33.27,3096,0.0,1.0
2025-09-18,33.2903,33.3049,33.1,33.1,2553,33.2903,33.3049,33.1,33.1,2553,0.0,1.0
2025-09-19,33.0747,33.1259,33.0747,33.12,2545,33.0747,33.1259,33.0747,33.12,2545,0.0,1.0
2025-09-22,33.314,33.3547,33.17,33.19,2198,33.314,33.3547,33.17,33.19,2198,0.0,1.0
2025-09-23,33.2195,33.36,33.19,33.32,3564,33.2195,33.36,33.19,33.32,3564,0.0,1.0
2025-09-24,33.1335,33.1761,33.13,33.175,2792,33.1335,33.1761,33.13,33.175,2792,0.0,1.0
2025-09-25,33.0258,33.07,32.85,32.91,3560,33.0258,33.07,32.85,32.91,3560,0.0,1.0
2025-09-26,32.7789,32.7789,32.74,32.77,1569,32.7789,32.7789,32.74,32.77,1569,0.0,1.0
2025-09-29,33.187,33.2186,33.187,33.2186,1036,33.187,33.2186,33.187,33.2186,1036,0.0,1.0
2025-09-30,33.342,33.3798,33.31,33.3798,1115,33.342,33.3798,33.31,33.3798,1115,0.0,1.0
2025-10-01,33.6966,33.76,33.44,33.44,2751,33.6966,33.76,33.44,33.44,2751,0.0,1.0
2025-10-02,33.9998,34.15,33.945,34.14,6504,33.9998,34.15,33.945,34.14,6504,0.0,1.0
2025-10-03,34.1548,34.51,34.115,34.1441,15349,34.1548,34.51,34.115,34.1441,15349,0.0,1.0
2025-10-06,34.5827,34.585,34.5276,34.5276,3929,34.5827,34.585,34.5276,34.5276,3929,0.0,1.0
2025-10-07,34.3334,34.72,34.3334,34.68,1611,34.3334,34.72,34.3334,34.68,1611,0.0,1.0
2025-10-08,34.4927,34.5281,34.42,34.42,9822,34.4927,34.5281,34.42,34.42,9822,0.0,1.0
2025-10-09,34.1216,34.18,34.11,34.17,3227,34.1216,34.18,34.11,34.17,3227,0.0,1.0
2025-10-10,32.6002,34.098,32.48,34.098,2524,32.6002,34.098,32.48,34.098,2524,0.0,1.0
2025-10-13,33.6596,33.7701,33.6596,33.69,5493,33.6596,33.7701,33.6596,33.69,5493,0.0,1.0
2025-10-14,33.2136,33.43,33.0699,33.0699,2139,33.2136,33.43,33.0699,33.0699,2139,0.0,1.0
2025-10-15,33.8185,33.965,33.8185,33.965,569,33.8185,33.965,33.8185,33.965,569,0.0,1.0
2025-10-16,33.948,34.18,33.94,34.18,984,33.948,34.18,33.94,34.18,984,0.0,1.0
2025-10-17,33.9837,33.9837,33.76,33.76,895,33.9837,33.9837,33.76,33.76,895,0.0,1.0
2025-10-20,34.3541,34.4017,34.2564,34.2564,5784,34.3541,34.4017,34.2564,34.2564,5784,0.0,1.0
2025-10-21,34.0444,34.12,34.0444,34.12,341,34.0444,34.12,34.0444,34.12,341,0.0,1.0
2025-10-22,33.8539,33.93,33.8539,33.93,335,33.8539,33.93,33.8539,33.93,335,0.0,1.0
2025-10-23,33.9948,34.135,33.9948,34.02,4563,33.9948,34.135,33.9948,34.02,4563,0.0,1.0
2025-10-24,34.28,34.3,34.27,34.3,2930,34.28,34.3,34.27,34.3,2930,0.0,1.0
2025-10-27,34.8014,34.86,34.63,34.73,20520,34.8014,34.86,34.63,34.73,20520,0.0,1.0
2025-10-28,34.7056,34.78,34.7056,34.78,3009,34.7056,34.78,34.7056,34.78,3009,0.0,1.0
2025-10-29,35.0255,35.12,34.81,35.1,3674,35.0255,35.12,34.81,35.1,3674,0.0,1.0
2025-10-30,34.6034,34.699,34.6034,34.699,1917,34.6034,34.699,34.6034,34.699,1917,0.0,1.0
2025-10-31,34.5685,34.67,34.49,34.67,721,34.5685,34.67,34.49,34.67,721,0.0,1.0
2025-11-03,34.82,34.8609,34.735,34.86,2053,34.82,34.8609,34.735,34.86,2053,0.0,1.0
2025-11-04,34.07,34.2201,34.07,34.17,2063,34.07,34.2201,34.07,34.17,2063,0.0,1.0
2025-11-05,34.355,34.45,34.08,34.08,1100,34.355,34.45,34.08,34.08,1100,0.0,1.0
2025-11-06,34.0691,34.31,33.97,34.31,2320,34.0691,34.31,33.97,34.31,2320,0.0,1.0
2025-11-07,33.7362,33.7362,33.4,33.4,295,33.7362,33.7362,33.4,33.4,295,0.0,1.0
2025-11-10,34.4063,34.4063,34.145,34.23,1909,34.4063,34.4063,34.145,34.23,1909,0.0,1.0
2025-11-11,34.299,34.299,34.299,34.299,172,34.299,34.299,34.299,34.299,172,0.0,1.0
2025-11-12,34.231,34.35,34.17,34.34,1800,34.231,34.35,34.17,34.34,1800,0.0,1.0
2025-11-13,33.7944,34.16,33.7,34.15,980,33.7944,34.16,33.7,34.15,980,0.0,1.0
2025-11-14,33.7548,33.85,33.48,33.48,615,33.7548,33.85,33.48,33.48,615,0.0,1.0
2025-11-17,33.3804,33.7733,33.3804,33.52,880,33.3804,33.7733,33.3804,33.52,880,0.0,1.0
2025-11-18,33.215,33.215,32.93,33.07,4834,33.215,33.215,32.93,33.07,4834,0.0,1.0
2025-11-19,33.1079,33.14,32.89,33.03,2576,33.1079,33.14,32.89,33.03,2576,0.0,1.0
2025-11-20,32.566,33.55,32.566,33.55,2325,32.566,33.55,32.566,33.55,2325,0.0,1.0
2025-11-21,32.5796,32.64,32.15,32.34,2092,32.5796,32.64,32.15,32.34,2092,0.0,1.0
2025-11-24,33.1225,33.1225,33.06,33.06,176,33.1225,33.1225,33.06,33.06,176,0.0,1.0
2025-11-25,33.1359,33.14,33.05,33.05,984,33.1359,33.14,33.05,33.05,984,0.0,1.0
2025-11-26,33.3741,33.42,33.34,33.4126,1432,33.3741,33.42,33.34,33.4126,1432,0.0,1.0