date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-16,25.0485,25.08,25.0485,25.07,202221,24.636488155851,24.667470026099,24.636488155851,24.6576345117346,205602.871905143,0.0,1.0
2024-05-17,25.498,25.5,25.2611,25.36,2849,25.078594526534,25.0805616294069,24.8455911912397,24.9428644283043,2896.64566023189,0.0,1.0
2024-05-20,25.7147,25.72,25.655,25.7,4066,25.2917301228122,25.2969429454253,25.2330121020563,25.2772719166964,4133.99833432883,0.0,1.0
2024-05-21,25.66,25.67,25.5406,25.5406,3190,25.2379298592385,25.247765373603,25.1204938177267,25.1204938177267,3243.34842265347,0.0,1.0
2024-05-22,25.2784,25.48,25.27,25.48,6540,24.8626066310902,25.060890600678,24.854344799024,25.060890600678,6649.37262826134,0.0,1.0
2024-05-23,25.1647,25.46,25.1647,25.46,3393,24.7507768327661,25.041219571949,24.7507768327661,25.041219571949,3449.74332227687,0.0,1.0
2024-05-24,25.2352,25.26,25.2352,25.26,1222,24.8201172090357,24.8445092846596,24.8201172090357,24.8445092846596,1242.43629231427,0.0,1.0
2024-05-28,25.5826,25.59,25.37,25.38,9371,25.1618029780575,25.1690812586872,24.9526999426688,24.9625354570332,9527.71726291085,0.0,1.0
2024-05-29,25.4672,25.505,25.405,25.405,2692,25.0483011422914,25.0854793865892,24.9871242429444,24.9871242429444,2737.02004820788,0.0,1.0
2024-05-30,25.3028,25.3899,25.27,25.28,6137,24.8866052861395,24.9722726162541,24.854344799024,24.8641803133885,6239.63299994493,0.0,1.0
2024-05-31,25.2717,25.29,25.13,25.14,2741,24.856016836466,24.874015827753,24.7166475979214,24.7264831122859,2786.83950673766,0.0,1.0
2024-06-03,25.17,25.27,25.08,25.26,5354,24.7559896553793,24.854344799024,24.667470026099,24.8445092846596,5443.53838711181,0.0,1.0
2024-06-04,24.75,24.78,24.7,24.78,3833,24.3428980520714,24.3724045951648,24.2937204802491,24.3724045951648,3897.10172540149,0.0,1.0
2024-06-05,25.0472,25.09,24.8401,24.8401,3094,24.6352095389836,24.6773055404635,24.4315160364953,24.4315160364953,3145.74295288082,0.0,1.0
2024-06-06,25.0699,25.17,25.0699,25.08,4893,24.6575361565909,24.7559896553793,24.6575361565909,24.667470026099,4974.82878747443,0.0,1.0
2024-06-07,25.1466,25.24,25.1466,25.22,2805,24.7329745517664,24.8248382559306,24.7329745517664,24.8051672272017,2851.90981991943,0.0,1.0
2024-06-10,25.4406,25.46,25.285,25.34,6049,25.0221386740819,25.041219571949,24.8690980705707,24.9231933995753,6150.16131932002,0.0,1.0
2024-06-11,25.22,25.22,25.1657,25.1657,661,24.8051672272017,24.8051672272017,24.7517603842026,24.7517603842026,672.054328330388,0.0,1.0
2024-06-12,25.2327,25.2327,25.12,25.21,10270,24.8176583304446,24.8176583304446,24.7068120835569,24.7953317128372,10441.7518183859,0.0,1.0
2024-06-13,24.7959,25.0,24.75,25.0,10058,24.3880430630044,24.5887859111833,24.3428980520714,24.5887859111833,10226.2064059713,0.0,1.0
2024-06-14,24.63,24.63,24.55,24.57,2260,24.2248718796977,24.2248718796977,24.146187764782,24.1658587935109,2297.79543423099,0.0,1.0
2024-06-17,24.9453,24.95,24.77,24.77,5130,24.5349856476096,24.5396083393609,24.3625690808004,24.3625690808004,5215.79229097564,0.0,1.0
2024-06-18,24.94,24.98,24.8629,24.93,3752,24.5297728249964,24.5691148824543,24.4539410092463,24.5199373106319,3814.74711028082,0.0,1.0
2024-06-20,25.133,25.17,25.07,25.17,8970,24.7195982522307,24.7559896553793,24.6576345117346,24.7559896553793,9120.0110818814,0.0,1.0
2024-06-21,25.0924,25.11,25.08,25.08,2132,24.679666063911,24.6969765691925,24.667470026099,24.667470026099,2167.65480786746,0.0,1.0
2024-06-24,25.145,25.29,25.145,25.25,1415,24.7314008694681,24.874015827753,24.7314008694681,24.8346737702951,1438.66395550303,0.0,1.0
2024-06-25,25.1803,25.22,25.1201,25.22,1979,24.7661202351747,24.8051672272017,24.7069104387006,24.8051672272017,2012.09609041731,0.0,1.0
2024-06-26,25.3177,25.32,25.22,25.22,2524,24.9012602025426,24.9035223708464,24.8051672272017,24.8051672272017,2566.21047610575,0.0,1.0
2024-06-27,25.44,25.44,25.38,25.38,4344,25.0215485432201,25.0215485432201,24.9625354570332,24.9625354570332,4416.64750721212,0.0,1.0
2024-06-28,25.5454,25.5454,25.4927,25.54,2774,25.1252148646216,25.1252148646216,25.0733817039209,25.1199036868648,2820.39138697201,0.0,1.0
2024-07-01,25.8151,25.85,25.73,25.85,7197,25.3904786870315,25.4248046321635,25.3067784597898,25.4248046321635,7317.36006201786,0.0,1.0
2024-07-02,25.83,25.845,25.76,25.77,8040,25.4051336034345,25.4198868749812,25.3362850028832,25.3461205172477,8174.45809345891,0.0,1.0
2024-07-03,26.0297,26.04,25.9571,26.04,607,25.6015488252931,25.6116794050885,25.530142991007,25.6116794050885,617.151251583276,0.0,1.0
2024-07-05,26.1029,26.1029,26.03,26.0866,1501,25.673544790441,25.673544790441,25.601843890724,25.6575129020269,1526.10218884102,0.0,1.0
2024-07-08,26.0668,26.1499,26.03,26.1499,12010,25.6380385835853,25.719771707954,25.601843890724,25.719771707954,12210.8509580151,0.0,1.0
2024-07-09,26.085,26.11,26.0771,26.08,8234,25.6559392197286,25.6805280056398,25.6481691633807,25.6510214625464,8371.70248029111,0.0,1.0
2024-07-10,26.3143,26.32,26.23,26.27,3159,25.881467564106,25.8870738072937,25.7985541780135,25.8378962354714,3211.82998970605,0.0,1.0
2024-07-11,26.06,26.23,26.02,26.23,6959,25.6313504338174,25.7985541780135,25.5920083763595,25.7985541780135,7075.3798348732,0.0,1.0
2024-07-12,26.095,26.2,26.095,26.195,621,25.6657747340931,25.76904763492,25.6657747340931,25.7641298777378,631.385382591787,0.0,1.0
2024-07-15,26.115,26.18,26.11,26.11,3041,25.685445762822,25.7493766061911,25.6805280056398,25.6805280056398,3091.85659977718,0.0,1.0
2024-07-16,26.1431,26.18,26.1013,26.18,5931,25.7130835581862,25.7493766061911,25.6719711081427,25.7493766061911,6030.18792939113,0.0,1.0
2024-07-17,25.81,25.94,25.7857,25.94,3189,25.3854625747056,25.5133242614437,25.3615622747999,25.5133242614437,3242.33169901,0.0,1.0
2024-07-18,25.6947,25.846,25.69,25.846,8629,25.2720590940832,25.4208704264177,25.2674364023319,25.4208704264177,8773.30831945981,0.0,1.0
2024-07-19,25.53,25.57,25.53,25.5601,677,25.1100681725003,25.1494102299582,25.1100681725003,25.1396730707374,688.321906625831,0.0,1.0
2024-07-22,25.65,25.65,25.5,25.53,3574,25.228094344874,25.228094344874,25.0805616294069,25.1100681725003,3633.77030174404,0.0,1.0
2024-07-23,25.46,25.46,25.44,25.44,2104,25.041219571949,25.041219571949,25.0215485432201,25.0215485432201,2139.18654585044,0.0,1.0
2024-07-24,25.02,25.21,25.02,25.21,2473,24.6084569399122,24.7953317128372,24.6084569399122,24.7953317128372,2514.35757028904,0.0,1.0
2024-07-25,24.8052,24.89,24.74,24.75,1139,24.3971900913633,24.480595253174,24.3330625377069,24.3428980520714,1158.04822990668,0.0,1.0
2024-07-26,25.0487,25.1,24.94,24.94,3600,24.6366848661382,24.687141054828,24.5297728249964,24.5297728249964,3660.20511647414,0.0,1.0
2024-07-29,25.0027,25.0911,24.94,25.0911,3580,24.5914415000617,24.6783874470436,24.5297728249964,24.6783874470436,3639.87064360483,0.0,1.0
2024-07-30,25.0211,25.12,25.01,25.0811,1920,24.6095388464923,24.7068120835569,24.5986214255477,24.6685519326791,1952.10939545287,0.0,1.0
2024-07-31,25.2027,25.22,25.18,25.18,4235,24.7881517873511,24.8051672272017,24.7658251697438,24.7658251697438,4305.82463007443,0.0,1.0
2024-08-01,24.835,25.01,24.835,25.01,1278,24.4264999241694,24.5986214255477,24.4264999241694,24.5986214255477,1299.37281634832,0.0,1.0
2024-08-02,24.311,24.32,24.17,24.29,2404,23.911118971471,23.9199709343991,23.772438218932,23.8904643913056,2444.20363888995,0.0,1.0
2024-08-05,23.6316,23.8,23.39,23.39,7664,23.2428941255487,23.4085241874465,23.0052680985031,23.0052680985031,7792.17000351605,0.0,1.0
2024-08-06,23.761,23.85,23.7,23.73,4189,23.370165681425,23.4577017592688,23.3101690438017,23.3396755868951,4259.05534247504,0.0,1.0
2024-08-07,23.7821,23.94,23.7821,23.94,369,23.3909186167341,23.5462213885491,23.3909186167341,23.5462213885491,375.171024438598,0.0,1.0
2024-08-08,24.0506,24.065,23.96,23.96,684,23.6550021774202,23.669165318105,23.565892417278,23.565892417278,695.438972130084,0.0,1.0
2024-08-09,24.11,24.175,24.07,24.07,3344,23.7134251327451,23.7773559761142,23.6740830752872,23.6740830752872,3399.92386374709,0.0,1.0
2024-08-12,24.1802,24.31,24.1501,24.16,5304,23.7824704435837,23.9101354200346,23.7528655453467,23.7626027045675,5392.70220493856,0.0,1.0
2024-08-13,24.412,24.412,24.25,24.25,1827,24.0104576665522,24.0104576665522,23.8511223338478,23.8511223338478,1857.55409661062,0.0,1.0
2024-08-14,24.3282,24.35,24.3282,24.33,1605,23.9280360561779,23.9494774774925,23.9280360561779,23.9298064487635,1631.84144776139,0.0,1.0
2024-08-15,24.49,24.49,24.43,24.435,1424,24.0871746785951,24.0871746785951,24.0281615924083,24.0330793495905,1447.81446829421,0.0,1.0
2024-08-16,24.57,24.595,24.5,24.55,3563,24.1658587935109,24.1904475794221,24.0970101929596,24.146187764782,3622.58634166593,0.0,1.0
2024-08-19,24.57,24.6,24.5344,24.6,2887,24.1658587935109,24.1953653366043,24.1308443623734,24.1953653366043,2935.28115868356,0.0,1.0
2024-08-20,24.555,24.61,24.555,24.6,1119,24.1511055219642,24.2052008509688,24.1511055219642,24.1953653366043,1137.71375703738,0.0,1.0
2024-08-21,24.59,24.62,24.54,24.54,3302,24.1855298222399,24.2150363653333,24.1363522504175,24.1363522504175,3357.22147072154,0.0,1.0
2024-08-22,24.57,24.5713,24.56,24.5713,6931,24.1658587935109,24.1671374103783,24.1560232791464,24.1671374103783,7046.91157285617,0.0,1.0
2024-08-23,24.6896,24.6896,24.65,24.65,7060,24.28349154531,24.28349154531,24.2445429084267,24.2445429084267,7178.06892286316,0.0,1.0
2024-08-26,24.71,24.71,24.685,24.685,1267,24.3035559946135,24.3035559946135,24.2789672087023,24.2789672087023,1288.1888562702,0.0,1.0
2024-08-27,24.635,24.67,24.59,24.612,3624,24.22978963688,24.2642139371556,24.1855298222399,24.2071679538417,3684.60648391729,0.0,1.0
2024-08-28,24.5625,24.6,24.55,24.6,987,24.1584821577375,24.1953653366043,24.146187764782,24.1953653366043,1003.50623609999,0.0,1.0
2024-08-29,24.6,24.65,24.565,24.6,2034,24.1953653366043,24.2445429084267,24.1609410363287,24.1953653366043,2068.01589080789,0.0,1.0
2024-08-30,24.511,24.52,24.511,24.52,1246,24.1078292587605,24.1166812216885,24.1078292587605,24.1166812216885,1266.83765975744,0.0,1.0
2024-09-03,24.3455,24.43,24.3455,24.421,1564,23.9450514960285,24.0281615924083,23.9450514960285,24.0193096294803,1590.15577837932,0.0,1.0
2024-09-04,24.41,24.41,24.365,24.365,1404,24.0084905636793,24.0084905636793,23.9642307490392,23.9642307490392,1427.47999542491,0.0,1.0
2024-09-05,24.4206,24.4299,24.4206,24.4299,170,24.0189162089057,24.0280632372646,24.0189162089057,24.0280632372646,172.843019389056,0.0,1.0
2024-09-06,24.2418,24.2418,24.22,24.23,622,23.8430572120689,23.8430572120689,23.8216157907543,23.8314513051188,632.402106235253,0.0,1.0
2024-09-09,24.3724,24.39,24.32,24.39,1042,23.9715090296689,23.9888195349504,23.9199709343991,23.9888195349504,1059.42603649057,0.0,1.0
2024-09-10,24.4228,24.4228,24.4228,24.4228,82,24.0210800220659,24.0210800220659,24.0210800220659,24.0210800220659,83.3713387641329,0.0,1.0
2024-09-11,24.465,24.465,24.465,24.465,17,24.0625858926839,24.0625858926839,24.0625858926839,24.0625858926839,17.2843019389056,0.0,1.0
2024-09-12,24.6575,24.6575,24.53,24.53,325,24.2519195442,24.2519195442,24.126516736053,24.126516736053,330.435184126137,0.0,1.0
2024-09-13,24.6591,24.71,24.6591,24.71,707,24.2534932264984,24.3035559946135,24.2534932264984,24.3035559946135,718.82361592978,0.0,1.0
2024-09-16,24.7996,24.8,24.69,24.78,1031,24.3916822033192,24.3920756238938,24.2838849658846,24.3724045951648,1048.24207641245,0.0,1.0
2024-09-17,24.69,24.77,24.61,24.77,9697,24.2838849658846,24.3625690808004,24.2052008509688,24.3625690808004,9859.16917068045,0.0,1.0
2024-09-18,24.6276,24.85,24.6276,24.71,2271,24.2225113562503,24.4412531957162,24.2225113562503,24.3035559946135,2308.9793943091,0.0,1.0
2024-09-19,24.8088,24.8088,24.735,24.735,551,24.4007308765345,24.4007308765345,24.3281447805247,24.3281447805247,560.214727549236,0.0,1.0
2024-09-20,24.8184,24.86,24.8184,24.85,1018,24.4101729703244,24.4510887100806,24.4101729703244,24.4412531957162,1035.02466904741,0.0,1.0
2024-09-23,24.805,24.84,24.74,24.74,1670,24.396993381076,24.4314176813517,24.3330625377069,24.3330625377069,1697.92848458661,0.0,1.0
2024-09-24,24.949,24.95,24.78,24.8,1708,24.5386247879244,24.5396083393609,24.3724045951648,24.3920756238938,1736.56398303829,0.0,1.0
2024-09-25,24.7756,24.84,24.7756,24.84,12690,24.3680769688445,24.4314176813517,24.3680769688445,24.4314176813517,12902.2230355713,0.0,1.0
2024-09-26,25.1192,25.1192,25.1192,25.1192,32,24.7060252424078,24.7060252424078,24.7060252424078,24.7060252424078,32.5351565908811,0.0,1.0
2024-09-27,25.1004,25.175,25.1004,25.175,1944,24.6875344754026,24.7609074125615,24.6875344754026,24.7609074125615,1976.51076289603,0.0,1.0
2024-09-30,24.98,25.05,24.92,25.02,1364,24.5691148824543,24.6379634830056,24.5101017962675,24.6084569399122,1386.81104968631,0.0,1.0
2024-10-01,24.94,25.01,24.9,25.01,2103,24.5297728249964,24.5986214255477,24.4904307675385,24.5986214255477,2138.16982220697,0.0,1.0
2024-10-02,24.7943,24.81,24.71,24.71,1288,24.386469380706,24.4019111382583,24.3035559946135,24.3035559946135,1309.54005278297,0.0,1.0
2024-10-03,24.5092,24.62,24.5092,24.6,2067,24.1060588661749,24.2150363653333,24.1060588661749,24.1953653366043,2101.56777104223,0.0,1.0
2024-10-04,24.345,24.39,24.345,24.36,1035,23.9445597203103,23.9888195349504,23.9445597203103,23.959312991857,1052.30897098631,0.0,1.0
2024-10-07,24.1523,24.27,24.15,24.27,2246,23.7550293585069,23.8707933625767,23.752767190203,23.8707933625767,2283.56130322247,0.0,1.0
2024-10-08,24.2051,24.2051,24.16,24.19,1438,23.8069608743513,23.8069608743513,23.7626027045675,23.7921092476609,1462.04859930272,0.0,1.0
2024-10-09,24.15,24.15,24.07,24.07,772,23.752767190203,23.752767190203,23.6740830752872,23.6740830752872,784.910652755009,0.0,1.0
2024-10-10,24.0989,24.11,24.0,24.11,5245,23.7025077118006,23.7134251327451,23.6052344747359,23.7134251327451,5332.71550997411,0.0,1.0
2024-10-11,24.2265,24.29,24.2265,24.25,7173,23.8280088750912,23.8904643913056,23.8280088750912,23.8511223338478,7292.95869457472,0.0,1.0
2024-10-14,24.2372,24.2372,24.1593,24.23,1092,23.8385328754612,23.8385328754612,23.761914218562,23.8314513051188,1110.26221866382,0.0,1.0
2024-10-15,24.2892,24.39,24.27,24.27,2013,23.8896775501565,23.9888195349504,23.8707933625767,23.8707933625767,2046.66469429512,0.0,1.0
2024-10-16,24.268,24.29,24.26,24.29,522,23.8688262597038,23.8904643913056,23.8609578482122,23.8904643913056,530.729741888749,0.0,1.0
2024-10-17,24.2851,24.35,24.2301,24.35,1289,23.8856449892671,23.9494774774925,23.8315496602625,23.9494774774925,1310.55677642643,0.0,1.0
2024-10-18,24.4131,24.43,24.37,24.37,12990,24.0115395731323,24.0281615924083,23.9691485062214,23.9691485062214,13207.2401286108,0.0,1.0
2024-10-21,24.1386,24.29,24.135,24.29,533,23.7415547038275,23.8904643913056,23.7380139186563,23.8904643913056,541.913701966865,0.0,1.0
2024-10-22,24.1086,24.15,24.05,24.12,1744,23.7120481607341,23.752767190203,23.6544120465583,23.7232606471096,1773.16603420302,0.0,1.0
2024-10-23,23.885,24.04,23.84,24.04,890,23.4921260595445,23.6445765321938,23.4478662449044,23.6445765321938,904.884042683882,0.0,1.0
2024-10-24,24.0252,24.0252,23.9205,23.99,2163,23.6300199709344,23.6300199709344,23.5270421355384,23.5953989603715,2199.17324081487,0.0,1.0
2024-10-25,24.1176,24.23,24.09,24.23,3406,23.7209001236621,23.8314513051188,23.6937541040162,23.8314513051188,3462.96072964192,0.0,1.0
2024-10-28,24.1171,24.1171,24.0801,24.09,2530,23.7204083479439,23.7204083479439,23.6840169447954,23.6937541040162,2572.31081796654,0.0,1.0
2024-10-29,24.1375,24.1375,24.04,24.0701,4777,23.7404727972474,23.7404727972474,23.6445765321938,23.6741814304309,4856.88884483249,0.0,1.0
2024-10-30,23.94,24.08,23.94,24.03,13920,23.5462213885491,23.6839185896517,23.5462213885491,23.6347410178293,14152.7931170333,0.0,1.0
2024-10-31,23.79,23.82,23.75,23.82,3950,23.398688673082,23.4281952161754,23.3593466156241,23.4281952161754,4016.05839168689,0.0,1.0
2024-11-01,23.8109,23.83,23.8109,23.83,731,23.4192448981037,23.4380307305399,23.4192448981037,23.4380307305399,743.224983372943,0.0,1.0
2024-11-04,23.73,23.76,23.73,23.76,2241,23.3396755868951,23.3691821299886,23.3396755868951,23.3691821299886,2278.47768500515,0.0,1.0
2024-11-05,23.93,23.93,23.829,23.829,3017,23.5363858741846,23.5363858741846,23.4370471791034,23.4370471791034,3067.45523233402,0.0,1.0
2024-11-06,23.8639,23.9,23.8201,23.866,3501,23.4713731242354,23.5068793310912,23.428293571319,23.473438582252,3559.5494757711,0.0,1.0
2024-11-07,24.08,24.09,24.0084,24.0311,4326,23.6839185896517,23.6937541040162,23.6134963068021,23.6358229244094,4398.34648162975,0.0,1.0
2024-11-08,23.935,23.97,23.9269,23.96,4269,23.5413036313668,23.5757279316425,23.5333368647316,23.565892417278,4340.39323395225,0.0,1.0
2024-11-11,23.894,23.9,23.88,23.88,602,23.5009780224725,23.5068793310912,23.4872083023622,23.4872083023622,612.067633365952,0.0,1.0
2024-11-12,23.76,23.78,23.74,23.75,1422,23.3691821299886,23.3888531587175,23.3495111012596,23.3593466156241,1445.78102100728,0.0,1.0
2024-11-13,23.7787,23.7787,23.7787,23.7787,151,23.3875745418501,23.3875745418501,23.3875745418501,23.3875745418501,153.525270163221,0.0,1.0
2024-11-14,23.8455,23.87,23.8455,23.87,613,23.4532757778048,23.4773727879978,23.4532757778048,23.4773727879978,623.251593444068,0.0,1.0
2024-11-15,23.7316,23.8201,23.7,23.8201,1658,23.3412492691935,23.428293571319,23.3101690438017,23.428293571319,1685.72780086503,0.0,1.0
2024-11-18,23.7701,23.79,23.77,23.78,727,23.3791159994967,23.398688673082,23.379017644353,23.3888531587175,739.158088799081,0.0,1.0
2024-11-19,23.85,23.85,23.655,23.71,2906,23.4577017592688,23.4577017592688,23.2659092291616,23.3200045581662,2954.5989079094,0.0,1.0
2024-11-20,23.8946,23.91,23.87,23.899,1554,23.5015681533344,23.5167148454557,23.4773727879978,23.5058957796547,1579.98854194467,0.0,1.0
2024-11-21,23.9645,23.97,23.8,23.82,1225,23.570318398742,23.5757279316425,23.4085241874465,23.4281952161754,1245.48646324467,0.0,1.0
2024-11-22,24.085,24.1,24.085,24.1,204,23.6888363468339,23.7035896183807,23.6888363468339,23.7035896183807,207.411623266868,0.0,1.0
2024-11-25,23.9278,23.93,23.9278,23.93,198,23.5342220610244,23.5363858741846,23.5342220610244,23.5363858741846,201.311281406077,0.0,1.0
2024-11-26,24.0022,24.05,23.9962,24.04,11108,23.6073982878961,23.6544120465583,23.6014969792774,23.6445765321938,11293.7662316096,0.0,1.0
2024-11-27,23.7884,23.88,23.71,23.88,1575,23.3971149907837,23.4872083023622,23.3200045581662,23.4872083023622,1601.33973845743,0.0,1.0
2024-11-29,23.738,23.82,23.738,23.81,10289,23.3475439983867,23.4281952161754,23.3475439983867,23.4183597018109,10461.0695676118,0.0,1.0
2024-12-02,23.8802,23.91,23.855,23.9,1755,23.4874050126495,23.5167148454557,23.4626195164511,23.5068793310912,1784.34999428114,0.0,1.0
2024-12-03,23.9048,23.909,23.81,23.81,3440,23.5116003779861,23.5157312940192,23.4183597018109,23.4183597018109,3497.52933351973,0.0,1.0
2024-12-04,24.0,24.01,23.95,23.95,4620,23.6052344747359,23.6150699891004,23.5560569029136,23.5560569029136,4697.26323280847,0.0,1.0
2024-12-05,23.745,23.88,23.71,23.86,18916,23.3544288584419,23.4872083023622,23.3200045581662,23.4675372736333,19232.3444397846,0.0,1.0
2024-12-06,23.871,23.94,23.84,23.84,992,23.4783563394342,23.5462213885491,23.4478662449044,23.4478662449044,1008.58985431732,0.0,1.0
2024-12-09,23.9257,24.1,23.9,23.9,3282,23.5321566030079,23.7035896183807,23.5068793310912,23.5068793310912,3336.88699785225,0.0,1.0
2024-12-10,23.9879,24.04,23.9879,24.04,2201,23.5933335023549,23.6445765321938,23.5933335023549,23.6445765321938,2237.80873926655,0.0,1.0
2024-12-11,24.1716,24.1716,24.1716,24.1716,10,23.7740119012303,23.7740119012303,23.7740119012303,23.7740119012303,10.1672364346504,0.0,1.0
2024-12-12,23.96,24.0366,23.94,23.975,1764,23.565892417278,23.6412324573099,23.5462213885491,23.5806456888247,1793.50050707233,0.0,1.0
2024-12-13,23.9827,24.02,23.9102,23.9102,34058,23.5882190348854,23.6249055034649,23.516911555743,23.516911555743,34627.5738491322,0.0,1.0
2024-12-16,23.99,24.05,23.95,24.02,23878,23.5953989603715,23.6544120465583,23.5560569029136,23.6249055034649,24277.3271586581,0.0,1.0
2024-12-17,24.17,24.17,24.1,24.1,338,23.772438218932,23.772438218932,23.7035896183807,23.7035896183807,343.652591491182,0.0,1.0
2024-12-18,24.13,24.259,24.13,24.24,2684,23.7330961614741,23.8599742967758,23.7330961614741,23.8412868194833,2728.88625906016,0.0,1.0
2024-12-19,24.0871,24.0885,24.0871,24.0885,235,23.6909018048505,23.6922787768615,23.6909018048505,23.6922787768615,238.930056214283,0.0,1.0
2024-12-20,23.6061,23.7,23.6061,23.66,8675,23.6061,23.7,23.6061,23.66,8675,0.39478,1.0
2024-12-23,23.84,23.84,23.7,23.77,10595,23.84,23.84,23.7,23.77,10595,0.0,1.0
2024-12-24,23.925,23.94,23.86,23.88,5780,23.925,23.94,23.86,23.88,5780,0.0,1.0
2024-12-26,24.03,24.03,23.9703,24.01,3439,24.03,24.03,23.9703,24.01,3439,0.0,1.0
2024-12-27,23.93,23.94,23.8699,23.92,19050,23.93,23.94,23.8699,23.92,19050,0.0,1.0
2024-12-30,23.7197,23.74,23.681,23.7,7843,23.7197,23.74,23.681,23.7,7843,0.0,1.0
2024-12-31,23.76,23.79,23.6988,23.6988,2183,23.76,23.79,23.6988,23.6988,2183,0.0,1.0
2025-01-02,23.8832,23.8832,23.8422,23.8422,670,23.8832,23.8832,23.8422,23.8422,670,0.0,1.0
2025-01-03,23.9725,23.9725,23.9,23.9,1681,23.9725,23.9725,23.9,23.9,1681,0.0,1.0
2025-01-06,23.8427,23.94,23.835,23.869,3924,23.8427,23.94,23.835,23.869,3924,0.0,1.0
2025-01-07,23.9509,23.99,23.8801,23.93,15202,23.9509,23.99,23.8801,23.93,15202,0.0,1.0
2025-01-08,24.13,24.17,24.13,24.1438,3972,24.13,24.17,24.13,24.1438,3972,0.0,1.0
2025-01-10,24.3687,24.39,24.28,24.35,8373,24.3687,24.39,24.28,24.35,8373,0.0,1.0
2025-01-13,24.333,24.36,24.24,24.28,125521,24.333,24.36,24.24,24.28,125521,0.0,1.0
2025-01-14,24.2444,24.31,24.21,24.31,16000,24.2444,24.31,24.21,24.31,16000,0.0,1.0
2025-01-15,24.1806,24.22,24.0404,24.0404,14763,24.1806,24.22,24.0404,24.0404,14763,0.0,1.0
2025-01-16,24.1598,24.29,24.1598,24.2588,6426,24.1598,24.29,24.1598,24.2588,6426,0.0,1.0
2025-01-17,24.2744,24.32,24.1863,24.1863,1938,24.2744,24.32,24.1863,24.1863,1938,0.0,1.0
2025-01-21,24.08,24.13,24.05,24.13,9073,24.08,24.13,24.05,24.13,9073,0.0,1.0
2025-01-22,24.18,24.1899,24.072,24.11,2892,24.18,24.1899,24.072,24.11,2892,0.0,1.0
2025-01-23,24.1703,24.2,24.1,24.2,3249,24.1703,24.2,24.1,24.2,3249,0.0,1.0
2025-01-24,24.09,24.1,24.09,24.09,16126,24.09,24.1,24.09,24.09,16126,0.0,1.0
2025-01-27,23.94,23.94,23.8843,23.94,6619,23.94,23.94,23.8843,23.94,6619,0.0,1.0
2025-01-28,24.0358,24.0358,23.981,23.981,607,24.0358,24.0358,23.981,23.981,607,0.0,1.0
2025-01-29,24.0949,24.0949,24.0949,24.0949,445,24.0949,24.0949,24.0949,24.0949,445,0.0,1.0
2025-01-30,24.1565,24.1565,24.11,24.11,12047,24.1565,24.1565,24.11,24.11,12047,0.0,1.0
2025-01-31,24.17,24.23,24.08,24.1599,20526,24.17,24.23,24.08,24.1599,20526,0.0,1.0
2025-02-03,24.1449,24.21,24.08,24.15,4449,24.1449,24.21,24.08,24.15,4449,0.0,1.0
2025-02-04,24.015,24.1,24.0,24.1,4227,24.015,24.1,24.0,24.1,4227,0.0,1.0
2025-02-05,23.8235,24.0,23.7898,24.0,1907,23.8235,24.0,23.7898,24.0,1907,0.0,1.0
2025-02-06,23.8757,23.9,23.8757,23.9,1696,23.8757,23.9,23.8757,23.9,1696,0.0,1.0
2025-02-07,23.8821,23.92,23.8821,23.92,647,23.8821,23.92,23.8821,23.92,647,0.0,1.0
2025-02-10,24.0851,24.13,24.01,24.01,2331,24.0851,24.13,24.01,24.01,2331,0.0,1.0
2025-02-11,24.0967,24.16,24.0967,24.16,1550,24.0967,24.16,24.0967,24.16,1550,0.0,1.0
2025-02-12,24.3125,24.33,24.29,24.29,2824,24.3125,24.33,24.29,24.29,2824,0.0,1.0
2025-02-13,24.1387,24.1387,24.1387,24.1387,10,24.1387,24.1387,24.1387,24.1387,10,0.0,1.0
2025-02-14,23.9647,24.01,23.9647,24.0,3141,23.9647,24.01,23.9647,24.0,3141,0.0,1.0
2025-02-18,24.1885,24.1885,24.13,24.13,2298,24.1885,24.1885,24.13,24.13,2298,0.0,1.0
2025-02-19,24.1587,24.19,24.15,24.17,1249,24.1587,24.19,24.15,24.17,1249,0.0,1.0
2025-02-20,24.01,24.11,24.01,24.11,1809,24.01,24.11,24.01,24.11,1809,0.0,1.0
2025-02-21,23.7217,23.87,23.7217,23.87,575,23.7217,23.87,23.7217,23.87,575,0.0,1.0
2025-02-24,23.7329,23.7329,23.73,23.73,327,23.7329,23.7329,23.73,23.73,327,0.0,1.0
2025-02-25,23.5,23.56,23.45,23.455,5788,23.5,23.56,23.45,23.455,5788,0.0,1.0
2025-02-26,23.553,23.64,23.52,23.64,3893,23.553,23.64,23.52,23.64,3893,0.0,1.0
2025-02-27,23.5285,23.5285,23.49,23.5113,1922,23.5285,23.5285,23.49,23.5113,1922,0.0,1.0
2025-02-28,23.4347,23.435,23.34,23.34,1192,23.4347,23.435,23.34,23.34,1192,0.0,1.0
2025-03-03,23.2743,23.48,23.2446,23.47,8245,23.2743,23.48,23.2446,23.47,8245,0.0,1.0
2025-03-04,23.18,23.215,22.86,23.0,5662,23.18,23.215,22.86,23.0,5662,0.0,1.0
2025-03-05,23.3484,23.3484,23.13,23.13,4050,23.3484,23.3484,23.13,23.13,4050,0.0,1.0
2025-03-06,23.155,23.28,23.155,23.2799,3173,23.155,23.28,23.155,23.2799,3173,0.0,1.0
2025-03-07,23.2313,23.2313,23.07,23.1,793,23.2313,23.2313,23.07,23.1,793,0.0,1.0
2025-03-10,22.912,22.92,22.9,22.9,1056,22.912,22.92,22.9,22.9,1056,0.0,1.0
2025-03-11,22.9193,23.0,22.89,22.901,6869,22.9193,23.0,22.89,22.901,6869,0.0,1.0
2025-03-12,22.9455,22.95,22.88,22.92,14270,22.9455,22.95,22.88,22.92,14270,0.0,1.0
2025-03-13,23.0506,23.089,23.0506,23.065,1371,23.0506,23.089,23.0506,23.065,1371,0.0,1.0
2025-03-14,23.1203,23.1203,23.11,23.11,183,23.1203,23.1203,23.11,23.11,183,0.0,1.0
2025-03-17,23.0796,23.11,23.0235,23.06,5662,23.0796,23.11,23.0235,23.06,5662,0.0,1.0
2025-03-18,23.1054,23.115,23.08,23.115,1326,23.1054,23.115,23.08,23.115,1326,0.0,1.0
2025-03-19,23.1897,23.1897,23.141,23.15,1327,23.1897,23.1897,23.141,23.15,1327,0.0,1.0
2025-03-20,23.2053,23.24,23.2053,23.23,7240,23.2053,23.24,23.2053,23.23,7240,0.0,1.0
2025-03-21,23.2351,23.27,23.1872,23.209,3186,23.2351,23.27,23.1872,23.209,3186,0.0,1.0
2025-03-24,23.2355,23.2355,23.225,23.231,453,23.2355,23.2355,23.225,23.231,453,0.0,1.0
2025-03-25,23.2833,23.31,23.27,23.27,275,23.2833,23.31,23.27,23.27,275,0.0,1.0
2025-03-26,23.2052,23.2052,23.2052,23.2052,7,23.2052,23.2052,23.2052,23.2052,7,0.0,1.0
2025-03-27,23.3213,23.35,23.3213,23.3297,1536,23.3213,23.35,23.3213,23.3297,1536,0.0,1.0
2025-03-28,23.1755,23.2,23.141,23.2,1390,23.1755,23.2,23.141,23.2,1390,0.0,1.0
2025-03-31,23.2248,23.26,23.16,23.1999,15804,23.2248,23.26,23.16,23.1999,15804,0.0,1.0
2025-04-01,23.1225,23.2,23.1,23.2,975,23.1225,23.2,23.1,23.2,975,0.0,1.0
2025-04-02,23.1502,23.19,23.1502,23.19,319,23.1502,23.19,23.1502,23.19,319,0.0,1.0
2025-04-03,22.5155,22.56,22.49,22.5,2541,22.5155,22.56,22.49,22.5,2541,0.0,1.0
2025-04-04,22.16,22.17,22.0831,22.0831,2168,22.16,22.17,22.0831,22.0831,2168,0.0,1.0
2025-04-07,22.07,22.2431,21.82,21.82,12787,22.07,22.2431,21.82,21.82,12787,0.0,1.0
2025-04-08,21.9216,22.175,21.9216,22.175,5413,21.9216,22.175,21.9216,22.175,5413,0.0,1.0
2025-04-09,22.41,22.41,22.13,22.21,71166,22.41,22.41,22.13,22.21,71166,0.0,1.0
2025-04-10,22.2424,22.3,22.1701,22.27,18026,22.2424,22.3,22.1701,22.27,18026,0.0,1.0
2025-04-11,22.3796,22.42,22.26,22.28,5595,22.3796,22.42,22.26,22.28,5595,0.0,1.0
2025-04-14,22.3305,22.34,22.28,22.3,12702,22.3305,22.34,22.28,22.3,12702,0.0,1.0
2025-04-15,22.4051,22.4399,22.4051,22.4399,707,22.4051,22.4399,22.4051,22.4399,707,0.0,1.0
2025-04-16,22.5309,22.5699,22.485,22.5,25699,22.5309,22.5699,22.485,22.5,25699,0.0,1.0
2025-04-17,22.53,22.55,22.43,22.489,136287,22.53,22.55,22.43,22.489,136287,0.0,1.0
2025-04-21,22.6966,22.73,22.66,22.71,47207,22.6966,22.73,22.66,22.71,47207,0.0,1.0
2025-04-22,22.6138,22.72,22.61,22.72,41255,22.6138,22.72,22.61,22.72,41255,0.0,1.0
2025-04-23,22.4324,22.5,22.365,22.5,386356,22.4324,22.5,22.365,22.5,386356,0.0,1.0
2025-04-24,22.4735,22.51,22.46,22.47,8863,22.4735,22.51,22.46,22.47,8863,0.0,1.0
2025-04-25,22.4113,22.4113,22.37,22.37,3039,22.4113,22.4113,22.37,22.37,3039,0.0,1.0
2025-04-28,22.5751,22.5751,22.431,22.48,597,22.5751,22.5751,22.431,22.48,597,0.0,1.0
2025-04-29,22.4919,22.52,22.4919,22.52,328,22.4919,22.52,22.4919,22.52,328,0.0,1.0
2025-04-30,22.2859,22.33,22.27,22.33,2558,22.2859,22.33,22.27,22.33,2558,0.0,1.0
2025-05-01,22.1484,22.22,22.1009,22.2,5622,22.1484,22.22,22.1009,22.2,5622,0.0,1.0
2025-05-02,22.2032,22.25,22.2,22.25,6033,22.2032,22.25,22.2,22.25,6033,0.0,1.0
2025-05-05,22.3482,22.39,22.29,22.38,9265,22.3482,22.39,22.29,22.38,9265,0.0,1.0
2025-05-06,22.5604,22.57,22.5,22.5,83964,22.5604,22.57,22.5,22.5,83964,0.0,1.0
2025-05-07,22.4247,22.48,22.381,22.48,11412,22.4247,22.48,22.381,22.48,11412,0.0,1.0
2025-05-08,22.2462,22.43,22.2462,22.43,7425,22.2462,22.43,22.2462,22.43,7425,0.0,1.0
2025-05-09,22.36,22.39,22.31,22.379,14186,22.36,22.39,22.31,22.379,14186,0.0,1.0
2025-05-12,22.1451,22.19,22.14,22.15,7953,22.1451,22.19,22.14,22.15,7953,0.0,1.0
2025-05-13,22.1606,22.22,22.15,22.2,3894,22.1606,22.22,22.15,22.2,3894,0.0,1.0
2025-05-14,22.0958,22.15,22.07,22.15,5517,22.0958,22.15,22.07,22.15,5517,0.0,1.0
2025-05-15,22.2168,22.2168,22.2168,22.2168,187,22.2168,22.2168,22.2168,22.2168,187,0.0,1.0
2025-05-16,22.1518,22.17,22.11,22.11,8479,22.1518,22.17,22.11,22.11,8479,0.0,1.0
2025-05-19,22.2303,22.25,22.22,22.24,175810,22.2303,22.25,22.22,22.24,175810,0.0,1.0
2025-05-20,22.3086,22.315,22.285,22.285,3240,22.3086,22.315,22.285,22.285,3240,0.0,1.0
2025-05-21,22.3854,22.3854,22.33,22.33,2237,22.3854,22.3854,22.33,22.33,2237,0.0,1.0
2025-05-22,22.3741,22.41,22.37,22.37,7764,22.3741,22.41,22.37,22.37,7764,0.0,1.0
2025-05-23,22.4351,22.47,22.1,22.1,1792,22.4351,22.47,22.1,22.1,1792,0.0,1.0
2025-05-27,22.4193,22.48,22.4,22.44,391892,22.4193,22.48,22.4,22.44,391892,0.0,1.0
2025-05-28,22.3546,22.39,22.31,22.34,15231,22.3546,22.39,22.31,22.34,15231,0.0,1.0
2025-05-29,22.3902,22.41,22.3902,22.4,410,22.3902,22.41,22.3902,22.4,410,0.0,1.0
2025-05-30,22.4216,22.43,22.39,22.419,4568,22.4216,22.43,22.39,22.419,4568,0.0,1.0
2025-06-02,22.5052,22.52,22.4634,22.48,19124,22.5052,22.52,22.4634,22.48,19124,0.0,1.0
2025-06-03,22.4403,22.47,22.41,22.47,4698,22.4403,22.47,22.41,22.47,4698,0.0,1.0
2025-06-04,22.4907,22.93,22.41,22.411,3152,22.4907,22.93,22.41,22.411,3152,0.0,1.0
2025-06-05,22.4501,22.52,22.411,22.52,48003,22.4501,22.52,22.411,22.52,48003,0.0,1.0
2025-06-06,22.4281,22.4399,22.4,22.435,1781,22.4281,22.4399,22.4,22.435,1781,0.0,1.0
2025-06-09,22.47,22.4799,22.445,22.47,86019,22.47,22.4799,22.445,22.47,86019,0.0,1.0
2025-06-10,22.4231,22.45,22.41,22.45,385,22.4231,22.45,22.41,22.45,385,0.0,1.0
2025-06-11,22.425,22.45,22.42,22.45,2898,22.425,22.45,22.42,22.45,2898,0.0,1.0
2025-06-12,22.431,22.431,22.431,22.431,78,22.431,22.431,22.431,22.431,78,0.0,1.0
2025-06-13,22.305,22.305,22.305,22.305,192,22.305,22.305,22.305,22.305,192,0.0,1.0
2025-06-16,22.3823,22.4275,22.353,22.4275,1140,22.3823,22.4275,22.353,22.4275,1140,0.0,1.0
2025-06-17,22.2132,22.22,22.2132,22.22,190,22.2132,22.22,22.2132,22.22,190,0.0,1.0
2025-06-18,22.1618,22.25,22.1618,22.25,12650,22.1618,22.25,22.1618,22.25,12650,0.0,1.0
2025-06-20,22.15,22.18,22.15,22.17,8284,22.15,22.18,22.15,22.17,8284,0.0,1.0
2025-06-23,22.2647,22.3,22.17,22.17,2513,22.2647,22.3,22.17,22.17,2513,0.0,1.0
2025-06-24,22.3959,22.3959,22.3074,22.3074,5323,22.3959,22.3959,22.3074,22.3074,5323,0.0,1.0
2025-06-25,22.45,22.46,22.3401,22.41,7301,22.45,22.46,22.3401,22.41,7301,0.0,1.0
2025-06-26,22.6,22.6,22.56,22.56,1163,22.6,22.6,22.56,22.56,1163,0.0,1.0
2025-06-27,22.5297,22.56,22.47,22.56,13426,22.5297,22.56,22.47,22.56,13426,0.0,1.0
2025-06-30,22.5731,22.5731,22.47,22.47,320,22.5731,22.5731,22.47,22.47,320,0.0,1.0
2025-07-01,22.5876,22.64,22.52,22.64,68052,22.5876,22.64,22.52,22.64,68052,0.0,1.0
2025-07-02,22.6845,22.6845,22.6845,22.6845,70,22.6845,22.6845,22.6845,22.6845,70,0.0,1.0
2025-07-03,22.6301,22.64,22.6101,22.64,956,22.6301,22.64,22.6101,22.64,956,0.0,1.0
2025-07-07,22.549,22.5954,22.5301,22.5954,1030,22.549,22.5954,22.5301,22.5954,1030,0.0,1.0
2025-07-08,22.7245,22.77,22.58,22.58,32150,22.7245,22.77,22.58,22.58,32150,0.0,1.0
2025-07-09,22.7667,22.79,22.6849,22.6849,6878,22.7667,22.79,22.6849,22.6849,6878,0.0,1.0
2025-07-10,22.693,22.71,22.65,22.71,33108,22.693,22.71,22.65,22.71,33108,0.0,1.0
2025-07-11,22.73,22.73,22.6101,22.6101,10985,22.73,22.73,22.6101,22.6101,10985,0.0,1.0
2025-07-14,22.6063,22.62,22.58,22.5901,21773,22.6063,22.62,22.58,22.5901,21773,0.0,1.0
2025-07-15,22.5038,22.5038,22.5,22.5,3789,22.5038,22.5038,22.5,22.5,3789,0.0,1.0
2025-07-16,22.5542,22.5675,22.4001,22.4001,7805,22.5542,22.5675,22.4001,22.4001,7805,0.0,1.0
2025-07-17,22.65,22.65,22.53,22.56,1902,22.65,22.65,22.53,22.56,1902,0.0,1.0
2025-07-18,22.64,22.72,22.64,22.6419,10346,22.64,22.72,22.64,22.6419,10346,0.0,1.0
2025-07-21,22.7019,22.74,22.7019,22.72,14777,22.7019,22.74,22.7019,22.72,14777,0.0,1.0
2025-07-22,22.7981,22.97,22.7,22.75,7308,22.7981,22.97,22.7,22.75,7308,0.0,1.0
2025-07-23,23.0287,23.0287,22.96,22.96,1237,23.0287,23.0287,22.96,22.96,1237,0.0,1.0
2025-07-24,22.9328,22.98,22.9328,22.98,103,22.9328,22.98,22.9328,22.98,103,0.0,1.0
2025-07-25,22.85,22.9,22.77,22.86,13094,22.85,22.9,22.77,22.86,13094,0.0,1.0
2025-07-28,22.6533,22.73,22.6533,22.73,961,22.6533,22.73,22.6533,22.73,961,0.0,1.0
2025-07-29,22.6928,22.7,22.65,22.7,2051,22.6928,22.7,22.65,22.7,2051,0.0,1.0
2025-07-30,22.3853,22.65,22.3853,22.65,895,22.3853,22.65,22.3853,22.65,895,0.0,1.0
2025-07-31,22.2616,22.34,22.2616,22.2701,622,22.2616,22.34,22.2616,22.2701,622,0.0,1.0
2025-08-01,22.2079,22.21,22.145,22.16,23165,22.2079,22.21,22.145,22.16,23165,0.0,1.0
2025-08-04,22.341,22.36,22.272,22.28,405,22.341,22.36,22.272,22.28,405,0.0,1.0
2025-08-05,22.3588,22.39,22.33,22.33,18799,22.3588,22.39,22.33,22.33,18799,0.0,1.0
2025-08-06,22.44,22.45,22.381,22.45,26358,22.44,22.45,22.381,22.45,26358,0.0,1.0
2025-08-07,22.4656,22.58,22.4401,22.49,7192,22.4656,22.58,22.4401,22.49,7192,0.0,1.0
2025-08-08,22.5558,22.6099,22.54,22.58,12630,22.5558,22.6099,22.54,22.58,12630,0.0,1.0
2025-08-11,22.4849,22.54,22.4849,22.54,11383,22.4849,22.54,22.4849,22.54,11383,0.0,1.0
2025-08-12,22.6844,22.6844,22.5801,22.66,794,22.6844,22.6844,22.5801,22.66,794,0.0,1.0
2025-08-13,22.7524,22.76,22.695,22.75,853,22.7524,22.76,22.695,22.75,853,0.0,1.0
2025-08-14,22.7171,22.7199,22.69,22.69,299,22.7171,22.7199,22.69,22.69,299,0.0,1.0
2025-08-15,22.7557,22.77,22.68,22.77,2231,22.7557,22.77,22.68,22.77,2231,0.0,1.0
2025-08-18,22.7248,22.7599,22.69,22.72,2063,22.7248,22.7599,22.69,22.72,2063,0.0,1.0
2025-08-19,22.695,22.77,22.6,22.77,407425,22.695,22.77,22.6,22.77,407425,0.0,1.0
2025-08-20,22.6761,22.69,22.66,22.69,7365,22.6761,22.69,22.66,22.69,7365,0.0,1.0
2025-08-21,22.6303,22.67,22.59,22.67,12877,22.6303,22.67,22.59,22.67,12877,0.0,1.0
2025-08-22,22.9222,22.9222,22.67,22.67,17322,22.9222,22.9222,22.67,22.67,17322,0.0,1.0
2025-08-25,22.698,22.77,22.698,22.77,1859,22.698,22.77,22.698,22.77,1859,0.0,1.0
2025-08-26,22.7144,22.7144,22.6401,22.71,2888,22.7144,22.7144,22.6401,22.71,2888,0.0,1.0
2025-08-27,22.7256,22.75,22.61,22.72,6345,22.7256,22.75,22.61,22.72,6345,0.0,1.0
2025-08-28,22.7807,22.7899,22.755,22.789,2512,22.7807,22.7899,22.755,22.789,2512,0.0,1.0
2025-08-29,22.6716,22.715,22.6201,22.71,6408,22.6716,22.715,22.6201,22.71,6408,0.0,1.0
2025-09-02,22.665,22.665,22.58,22.58,23681,22.665,22.665,22.58,22.58,23681,0.0,1.0
2025-09-03,22.6505,22.72,22.58,22.72,2645,22.6505,22.72,22.58,22.72,2645,0.0,1.0
2025-09-04,22.6998,22.7199,22.61,22.61,5882,22.6998,22.7199,22.61,22.61,5882,0.0,1.0
2025-09-05,22.65,22.73,22.63,22.73,22644,22.65,22.73,22.63,22.73,22644,0.0,1.0
2025-09-08,22.7878,22.82,22.76,22.795,29178,22.7878,22.82,22.76,22.795,29178,0.0,1.0
2025-09-09,22.7906,22.7906,22.785,22.785,921,22.7906,22.7906,22.785,22.785,921,0.0,1.0
2025-09-10,22.8665,22.9099,22.8665,22.87,914,22.8665,22.9099,22.8665,22.87,914,0.0,1.0
2025-09-11,22.967,22.97,22.93,22.97,370,22.967,22.97,22.93,22.97,370,0.0,1.0
2025-09-12,22.99,23.01,22.951,22.951,67788,22.99,23.01,22.951,22.951,67788,0.0,1.0
2025-09-15,23.09,23.15,23.03,23.03,1968,23.09,23.15,23.03,23.03,1968,0.0,1.0
2025-09-16,23.15,23.64,22.5001,23.14,27401,23.15,23.64,22.5001,23.14,27401,0.0,1.0
2025-09-17,23.11,23.2,23.0,23.04,25136,23.11,23.2,23.0,23.04,25136,0.0,1.0
2025-09-18,23.0247,23.0247,23.0247,23.0247,76,23.0247,23.0247,23.0247,23.0247,76,0.0,1.0
2025-09-19,23.079,23.079,23.015,23.015,391,23.079,23.079,23.015,23.015,391,0.0,1.0
2025-09-22,23.1726,23.1726,23.021,23.05,15862,23.1726,23.1726,23.021,23.05,15862,0.0,1.0
2025-09-23,23.175,23.25,23.175,23.2434,427,23.175,23.25,23.175,23.2434,427,0.0,1.0
2025-09-24,23.0349,23.08,22.981,23.08,1690,23.0349,23.08,22.981,23.08,1690,0.0,1.0
2025-09-25,22.9851,22.9851,22.96,22.96,279,22.9851,22.9851,22.96,22.96,279,0.0,1.0
2025-09-26,23.0687,23.0687,23.0,23.01,6097,23.0687,23.0687,23.0,23.01,6097,0.0,1.0
2025-09-29,23.1957,23.2104,23.1409,23.2104,1005,23.1957,23.2104,23.1409,23.2104,1005,0.0,1.0
2025-09-30,23.2443,23.249,23.15,23.1866,2355,23.2443,23.249,23.15,23.1866,2355,0.0,1.0
2025-10-01,23.3371,23.39,23.28,23.39,8755,23.3371,23.39,23.28,23.39,8755,0.0,1.0
2025-10-02,23.3054,23.35,23.23,23.35,2701,23.3054,23.35,23.23,23.35,2701,0.0,1.0
2025-10-03,23.5222,23.54,23.5,23.515,4271,23.5222,23.54,23.5,23.515,4271,0.0,1.0
2025-10-06,23.7434,23.7434,23.62,23.62,612,23.7434,23.7434,23.62,23.62,612,0.0,1.0
2025-10-07,23.6952,23.75,23.64,23.72,8166,23.6952,23.75,23.64,23.72,8166,0.0,1.0
2025-10-08,23.825,23.84,23.75,23.75,1306,23.825,23.84,23.75,23.75,1306,0.0,1.0
2025-10-09,23.6183,23.77,23.52,23.76,2292,23.6183,23.77,23.52,23.76,2292,0.0,1.0
2025-10-10,23.0907,23.54,23.0907,23.47,2426,23.0907,23.54,23.0907,23.47,2426,0.0,1.0
2025-10-13,23.4862,23.4862,23.436,23.485,1326,23.4862,23.4862,23.436,23.485,1326,0.0,1.0
2025-10-14,23.3914,23.53,23.29,23.29,1773,23.3914,23.53,23.29,23.29,1773,0.0,1.0
2025-10-15,23.5302,23.5302,23.5,23.5,476,23.5302,23.5302,23.5,23.5,476,0.0,1.0
2025-10-16,23.576,23.63,23.55,23.6,8178,23.576,23.63,23.55,23.6,8178,0.0,1.0
2025-10-17,23.522,23.548,23.4734,23.5,7309,23.522,23.548,23.4734,23.5,7309,0.0,1.0
2025-10-20,23.8208,23.8208,23.71,23.71,1800,23.8208,23.8208,23.71,23.71,1800,0.0,1.0
2025-10-21,23.5635,23.61,23.52,23.61,3217,23.5635,23.61,23.52,23.61,3217,0.0,1.0
2025-10-22,23.4771,23.55,23.42,23.55,3361,23.4771,23.55,23.42,23.55,3361,0.0,1.0
2025-10-23,23.57,23.6599,23.57,23.6599,388,23.57,23.6599,23.57,23.6599,388,0.0,1.0
2025-10-24,23.6287,23.69,23.6287,23.69,2226,23.6287,23.69,23.6287,23.69,2226,0.0,1.0
2025-10-27,23.705,23.705,23.65,23.7,13034,23.705,23.705,23.65,23.7,13034,0.0,1.0
2025-10-28,23.632,23.65,23.49,23.54,23727,23.632,23.65,23.49,23.54,23727,0.0,1.0
2025-10-29,23.4487,23.53,23.4487,23.53,45420,23.4487,23.53,23.4487,23.53,45420,0.0,1.0
2025-10-30,23.4905,23.51,23.4905,23.51,3501,23.4905,23.51,23.4905,23.51,3501,0.0,1.0
2025-10-31,23.4135,23.47,23.34,23.44,2709,23.4135,23.47,23.34,23.44,2709,0.0,1.0
2025-11-03,23.419,23.47,23.35,23.4324,15330,23.419,23.47,23.35,23.4324,15330,0.0,1.0
2025-11-04,23.2069,23.26,23.2069,23.26,422,23.2069,23.26,23.2069,23.26,422,0.0,1.0
2025-11-05,23.2756,23.34,23.2756,23.2988,15659,23.2756,23.34,23.2756,23.2988,15659,0.0,1.0
2025-11-06,23.2279,23.28,23.11,23.11,13866,23.2279,23.28,23.11,23.11,13866,0.0,1.0
2025-11-07,23.2096,23.23,23.05,23.05,10382,23.2096,23.23,23.05,23.05,10382,0.0,1.0
2025-11-10,23.4475,23.4475,23.3312,23.3312,413,23.4475,23.4475,23.3312,23.3312,413,0.0,1.0
2025-11-11,23.5268,23.58,23.42,23.43,3809,23.5268,23.58,23.42,23.43,3809,0.0,1.0
2025-11-12,23.64,23.69,23.59,23.6455,2563,23.64,23.69,23.59,23.6455,2563,0.0,1.0
2025-11-13,23.3689,23.401,23.3689,23.401,208,23.3689,23.401,23.3689,23.401,208,0.0,1.0
2025-11-14,23.284,23.2901,23.284,23.29,523,23.284,23.2901,23.284,23.29,523,0.0,1.0
2025-11-17,23.1697,23.34,23.1697,23.2261,2737,23.1697,23.34,23.1697,23.2261,2737,0.0,1.0
2025-11-18,23.0707,23.109,22.9914,23.01,1546,23.0707,23.109,22.9914,23.01,1546,0.0,1.0
2025-11-19,23.1595,23.28,23.07,23.28,41135,23.1595,23.28,23.07,23.28,41135,0.0,1.0
2025-11-20,22.9856,23.13,22.9729,23.13,752,22.9856,23.13,22.9729,23.13,752,0.0,1.0
2025-11-21,23.1523,23.1523,23.01,23.01,5888,23.1523,23.1523,23.01,23.01,5888,0.0,1.0
2025-11-24,23.3536,23.37,23.22,23.22,12455,23.3536,23.37,23.22,23.22,12455,0.0,1.0
2025-11-25,23.4985,23.54,23.33,23.38,3173,23.4985,23.54,23.33,23.38,3173,0.0,1.0
2025-11-26,23.61,23.61,23.606,23.606,1586,23.61,23.61,23.606,23.606,1586,0.0,1.0