date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-26,19.7046,19.7046,19.7046,19.7046,0,19.7046,19.7046,19.7046,19.7046,0,0.0,1.0
2023-10-27,19.628,19.73,19.628,19.71,7303,19.628,19.73,19.628,19.71,7303,0.0,1.0
2023-10-30,19.7761,19.7761,19.7,19.7,101,19.7761,19.7761,19.7,19.7,101,0.0,1.0
2023-10-31,19.8441,19.85,19.735,19.75,5026,19.8441,19.85,19.735,19.75,5026,0.0,1.0
2023-11-01,19.992,20.02,19.8977,19.8977,7322,19.992,20.02,19.8977,19.8977,7322,0.0,1.0
2023-11-02,20.2125,20.23,20.1895,20.1895,1441,20.2125,20.23,20.1895,20.1895,1441,0.0,1.0
2023-11-03,20.32,20.4,20.32,20.34,9241,20.32,20.4,20.32,20.34,9241,0.0,1.0
2023-11-06,20.3561,20.3699,20.35,20.3699,1337,20.3561,20.3699,20.35,20.3699,1337,0.0,1.0
2023-11-07,20.41,20.5,20.38,20.42,297869,20.41,20.5,20.38,20.42,297869,0.0,1.0
2023-11-08,20.4288,20.46,20.365,20.44,18549,20.4288,20.46,20.365,20.44,18549,0.0,1.0
2023-11-09,20.3226,20.44,20.3226,20.44,2916,20.3226,20.44,20.3226,20.44,2916,0.0,1.0
2023-11-10,20.53,20.54,20.33,20.34,43947,20.53,20.54,20.33,20.34,43947,0.0,1.0
2023-11-13,20.515,20.54,20.515,20.53,5280,20.515,20.54,20.515,20.53,5280,0.0,1.0
2023-11-14,20.7365,20.7799,20.7365,20.7485,2465,20.7365,20.7799,20.7365,20.7485,2465,0.0,1.0
2023-11-15,20.7502,20.8199,20.74,20.79,9925,20.7502,20.8199,20.74,20.79,9925,0.0,1.0
2023-11-16,20.7755,20.79,20.7362,20.75,9829,20.7755,20.79,20.7362,20.75,9829,0.0,1.0
2023-11-17,20.7979,20.7985,20.7979,20.7985,302,20.7979,20.7985,20.7979,20.7985,302,0.0,1.0
2023-11-20,20.8899,20.92,20.82,20.82,59724,20.8899,20.92,20.82,20.82,59724,0.0,1.0
2023-11-21,20.8658,20.88,20.8658,20.87,2547,20.8658,20.88,20.8658,20.87,2547,0.0,1.0
2023-11-22,20.9198,20.94,20.89,20.89,2599,20.9198,20.94,20.89,20.89,2599,0.0,1.0
2023-11-24,20.9102,20.93,20.91,20.93,1938,20.9102,20.93,20.91,20.93,1938,0.0,1.0
2023-11-27,20.9079,20.94,20.89,20.89,627,20.9079,20.94,20.89,20.89,627,0.0,1.0
2023-11-28,20.89,20.93,20.89,20.925,6752,20.89,20.93,20.89,20.925,6752,0.0,1.0
2023-11-29,20.9178,21.01,20.9178,21.0,7966,20.9178,21.01,20.9178,21.0,7966,0.0,1.0
2023-11-30,20.9554,20.97,20.8801,20.97,9617,20.9554,20.97,20.8801,20.97,9617,0.0,1.0
2023-12-01,21.05,21.05,20.94,20.94,18605,21.05,21.05,20.94,20.94,18605,0.0,1.0
2023-12-04,20.99,20.99,20.91,20.96,5369,20.99,20.99,20.91,20.96,5369,0.0,1.0
2023-12-05,20.97,20.985,20.96,20.96,5387,20.97,20.985,20.96,20.96,5387,0.0,1.0
2023-12-06,20.927,20.99,20.927,20.985,3083,20.927,20.99,20.927,20.985,3083,0.0,1.0
2023-12-07,21.01,21.02,20.9841,21.01,8755,21.01,21.02,20.9841,21.01,8755,0.0,1.0
2023-12-08,21.049,21.07,20.999,21.05,12090,21.049,21.07,20.999,21.05,12090,0.0,1.0
2023-12-11,21.1022,21.1022,21.1022,21.1022,91,21.1022,21.1022,21.1022,21.1022,91,0.0,1.0
2023-12-12,21.1446,21.15,21.12,21.12,2066,21.1446,21.15,21.12,21.12,2066,0.0,1.0
2023-12-13,21.278,21.29,21.16,21.16,8086,21.278,21.29,21.16,21.16,8086,0.0,1.0
2023-12-14,21.2987,21.32,21.2671,21.31,5712,21.2987,21.32,21.2671,21.31,5712,0.0,1.0
2023-12-15,21.31,21.32,21.25,21.25,4238,21.31,21.32,21.25,21.25,4238,0.0,1.0
2023-12-18,21.337,21.37,21.3149,21.33,126009,21.337,21.37,21.3149,21.33,126009,0.0,1.0
2023-12-19,21.3684,21.38,21.3401,21.37,7725,21.3684,21.38,21.3401,21.37,7725,0.0,1.0
2023-12-20,21.27,21.4,21.2661,21.38,131857,21.27,21.4,21.2661,21.38,131857,0.0,1.0
2023-12-21,21.3153,21.33,21.26,21.29,17001,21.3153,21.33,21.26,21.29,17001,0.0,1.0
2023-12-22,21.3448,21.37,21.3448,21.37,130998,21.3448,21.37,21.3448,21.37,130998,0.0,1.0
2023-12-26,21.41,21.41,21.3601,21.4,23574,21.41,21.41,21.3601,21.4,23574,0.0,1.0
2023-12-27,21.4058,21.43,21.38,21.4,34446,21.4058,21.43,21.38,21.4,34446,0.0,1.0
2023-12-28,21.42,21.43,21.4053,21.415,5528,21.42,21.43,21.4053,21.415,5528,0.0,1.0
2023-12-29,21.4292,21.4495,21.38,21.38,2230,21.4292,21.4495,21.38,21.38,2230,0.0,1.0
2024-01-02,21.3828,21.39,21.3321,21.39,69910,21.3828,21.39,21.3321,21.39,69910,0.0,1.0
2024-01-03,21.33,21.3417,21.3161,21.3161,14233,21.33,21.3417,21.3161,21.3161,14233,0.0,1.0
2024-01-04,21.2943,21.35,21.29,21.32,161727,21.2943,21.35,21.29,21.32,161727,0.0,1.0
2024-01-05,21.3225,21.365,21.3,21.365,20050,21.3225,21.365,21.3,21.365,20050,0.0,1.0
2024-01-08,21.45,21.45,21.31,21.31,22981,21.45,21.45,21.31,21.31,22981,0.0,1.0
2024-01-09,21.44,21.44,21.37,21.4,9377,21.44,21.44,21.37,21.4,9377,0.0,1.0
2024-01-10,21.49,21.49,21.458,21.458,5889,21.49,21.49,21.458,21.458,5889,0.0,1.0
2024-01-11,21.49,21.49,21.424,21.47,20915,21.49,21.49,21.424,21.47,20915,0.0,1.0
2024-01-12,21.52,21.52,21.46,21.49,12131,21.52,21.52,21.46,21.49,12131,0.0,1.0
2024-01-16,21.4549,21.5,21.45,21.48,24868,21.4549,21.5,21.45,21.48,24868,0.0,1.0
2024-01-17,21.435,21.45,21.4,21.4181,11840,21.435,21.45,21.4,21.4181,11840,0.0,1.0
2024-01-18,21.51,21.51,21.44,21.4501,2792,21.51,21.51,21.44,21.4501,2792,0.0,1.0
2024-01-19,21.5798,21.58,21.5129,21.5129,74402,21.5798,21.58,21.5129,21.5129,74402,0.0,1.0
2024-01-22,21.61,21.62,21.6,21.62,8327,21.61,21.62,21.6,21.62,8327,0.0,1.0
2024-01-23,21.64,21.65,21.59,21.59,17422,21.64,21.65,21.59,21.59,17422,0.0,1.0
2024-01-24,21.6398,21.7,21.63,21.7,23204,21.6398,21.7,21.63,21.7,23204,0.0,1.0
2024-01-25,21.69,21.69,21.63,21.69,21811,21.69,21.69,21.63,21.69,21811,0.0,1.0
2024-01-26,21.68,21.71,21.665,21.67,27650,21.68,21.71,21.665,21.67,27650,0.0,1.0
2024-01-29,21.75,21.75,21.6575,21.69,37765,21.75,21.75,21.6575,21.69,37765,0.0,1.0
2024-01-30,21.74,21.76,21.7145,21.73,101530,21.74,21.76,21.7145,21.73,101530,0.0,1.0
2024-01-31,21.59,21.715,21.59,21.69,18240,21.59,21.715,21.59,21.69,18240,0.0,1.0
2024-02-01,21.6895,21.7,21.6013,21.62,81550,21.6895,21.7,21.6013,21.62,81550,0.0,1.0
2024-02-02,21.7892,21.8,21.72,21.73,45726,21.7892,21.8,21.72,21.73,45726,0.0,1.0
2024-02-05,21.7537,21.78,21.735,21.7461,4840,21.7537,21.78,21.735,21.7461,4840,0.0,1.0
2024-02-06,21.8,21.8,21.7621,21.78,21816,21.8,21.8,21.7621,21.78,21816,0.0,1.0
2024-02-07,21.86,21.86,21.8166,21.8299,23006,21.86,21.86,21.8166,21.8299,23006,0.0,1.0
2024-02-08,21.86,21.86,21.83,21.85,24017,21.86,21.86,21.83,21.85,24017,0.0,1.0
2024-02-09,21.895,21.9197,21.86,21.87,34789,21.895,21.9197,21.86,21.87,34789,0.0,1.0
2024-02-12,21.9,21.95,21.8681,21.9,260906,21.9,21.95,21.8681,21.9,260906,0.0,1.0
2024-02-13,21.77,21.79,21.72,21.79,13303,21.77,21.79,21.72,21.79,13303,0.0,1.0
2024-02-14,21.8433,21.85,21.78,21.82,106818,21.8433,21.85,21.78,21.82,106818,0.0,1.0
2024-02-15,21.8803,21.9,21.84,21.87,63620,21.8803,21.9,21.84,21.87,63620,0.0,1.0
2024-02-16,21.87,21.92,21.8549,21.89,20966,21.87,21.92,21.8549,21.89,20966,0.0,1.0
2024-02-20,21.84,23.29,21.8041,23.29,32200,21.84,23.29,21.8041,23.29,32200,0.0,1.0
2024-02-21,21.818,21.85,21.7944,21.82,46707,21.818,21.85,21.7944,21.82,46707,0.0,1.0
2024-02-22,21.96,21.9804,21.915,21.915,65188,21.96,21.9804,21.915,21.915,65188,0.0,1.0
2024-02-23,21.97,21.97,21.9357,21.957,10775,21.97,21.97,21.9357,21.957,10775,0.0,1.0
2024-02-26,21.89,21.97,21.89,21.96,40416,21.89,21.97,21.89,21.96,40416,0.0,1.0
2024-02-27,21.97,21.97,21.9161,21.95,46321,21.97,21.97,21.9161,21.95,46321,0.0,1.0
2024-02-28,21.96,21.965,21.92,21.95,30930,21.96,21.965,21.92,21.95,30930,0.0,1.0
2024-02-29,22.0,22.02,21.95,21.99,25968,22.0,22.02,21.95,21.99,25968,0.0,1.0
2024-03-01,22.0,22.05,21.975,21.975,50996,22.0,22.05,21.975,21.975,50996,0.0,1.0
2024-03-04,22.0151,22.05,21.99,21.99,59187,22.0151,22.05,21.99,21.99,59187,0.0,1.0
2024-03-05,21.9522,22.0,21.92,22.0,67518,21.9522,22.0,21.92,22.0,67518,0.0,1.0
2024-03-06,21.97,22.02,21.97,21.97,168354,21.97,22.02,21.97,21.97,168354,0.0,1.0
2024-03-07,22.04,22.07,22.0333,22.05,35937,22.04,22.07,22.0333,22.05,35937,0.0,1.0
2024-03-08,22.0,22.1,22.0,22.0533,19237,22.0,22.1,22.0,22.0533,19237,0.0,1.0
2024-03-11,22.01,22.02,21.98,21.98,63364,22.01,22.02,21.98,21.98,63364,0.0,1.0
2024-03-12,22.04,22.08,22.0,22.03,61394,22.04,22.08,22.0,22.03,61394,0.0,1.0
2024-03-13,22.08,22.092,22.06,22.07,48550,22.08,22.092,22.06,22.07,48550,0.0,1.0
2024-03-14,22.0491,22.09,22.04,22.09,22129,22.0491,22.09,22.04,22.09,22129,0.0,1.0
2024-03-15,22.025,22.05,22.0,22.0,65570,22.025,22.05,22.0,22.0,65570,0.0,1.0
2024-03-18,22.06,22.1089,22.06,22.09,82111,22.06,22.1089,22.06,22.09,82111,0.0,1.0
2024-03-19,22.09,22.12,22.02,22.05,41616,22.09,22.12,22.02,22.05,41616,0.0,1.0
2024-03-20,22.16,22.22,22.1001,22.14,75014,22.16,22.22,22.1001,22.14,75014,0.0,1.0
2024-03-21,22.16,22.24,22.16,22.195,13587,22.16,22.24,22.16,22.195,13587,0.0,1.0
2024-03-22,22.194,22.27,22.17,22.27,261407,22.194,22.27,22.17,22.27,261407,0.0,1.0
2024-03-25,22.17,22.2,22.14,22.14,19703,22.17,22.2,22.14,22.14,19703,0.0,1.0
2024-03-26,22.18,22.21,22.18,22.195,35988,22.18,22.21,22.18,22.195,35988,0.0,1.0
2024-03-27,22.23,22.23,22.17,22.195,137503,22.23,22.23,22.17,22.195,137503,0.0,1.0
2024-03-28,22.25,22.25,22.22,22.225,37425,22.25,22.25,22.22,22.225,37425,0.0,1.0
2024-04-01,22.23,22.25,22.1946,22.25,32296,22.23,22.25,22.1946,22.25,32296,0.0,1.0
2024-04-02,22.16,22.2,22.14,22.14,42641,22.16,22.2,22.14,22.14,42641,0.0,1.0
2024-04-03,22.17,22.22,22.16,22.16,46613,22.17,22.22,22.16,22.16,46613,0.0,1.0
2024-04-04,22.12,22.2699,22.0961,22.25,48491,22.12,22.2699,22.0961,22.25,48491,0.0,1.0
2024-04-05,22.2,22.2,22.1381,22.15,173934,22.2,22.2,22.1381,22.15,173934,0.0,1.0
2024-04-08,22.1923,22.21,22.1701,22.185,18950,22.1923,22.21,22.1701,22.185,18950,0.0,1.0
2024-04-09,22.23,22.24,22.1466,22.23,54931,22.23,22.24,22.1466,22.23,54931,0.0,1.0
2024-04-10,22.11,22.24,22.07,22.24,36073,22.11,22.24,22.07,22.24,36073,0.0,1.0
2024-04-11,22.2,22.21,22.09,22.13,9754,22.2,22.21,22.09,22.13,9754,0.0,1.0
2024-04-12,22.09,22.17,22.05,22.16,41517,22.09,22.17,22.05,22.16,41517,0.0,1.0
2024-04-15,21.96,22.14,21.96,22.13,15723,21.96,22.14,21.96,22.13,15723,0.0,1.0
2024-04-16,21.96,22.03,21.96,22.01,43988,21.96,22.03,21.96,22.01,43988,0.0,1.0
2024-04-17,21.97,22.02,21.93,22.02,5261,21.97,22.02,21.93,22.02,5261,0.0,1.0
2024-04-18,21.9288,22.01,21.9152,21.965,26336,21.9288,22.01,21.9152,21.965,26336,0.0,1.0
2024-04-19,21.86,21.94,21.86,21.9249,24635,21.86,21.94,21.86,21.9249,24635,0.0,1.0
2024-04-22,22.0,22.04,21.9,21.94,19111,22.0,22.04,21.9,21.94,19111,0.0,1.0
2024-04-23,22.06,22.12,22.06,22.06,55625,22.06,22.12,22.06,22.06,55625,0.0,1.0
2024-04-24,22.08,22.14,22.0502,22.14,41916,22.08,22.14,22.0502,22.14,41916,0.0,1.0
2024-04-25,22.08,22.09,21.95,21.99,14925,22.08,22.09,21.95,21.99,14925,0.0,1.0
2024-04-26,22.1648,22.2,22.1,22.14,43478,22.1648,22.2,22.1,22.14,43478,0.0,1.0
2024-04-29,22.21,22.22,22.14,22.1933,79500,22.21,22.22,22.14,22.1933,79500,0.0,1.0
2024-04-30,22.09,22.21,22.09,22.21,14584,22.09,22.21,22.09,22.21,14584,0.0,1.0
2024-05-01,22.01,22.18,22.01,22.02,84362,22.01,22.18,22.01,22.02,84362,0.0,1.0
2024-05-02,22.09,22.1209,22.035,22.0781,96565,22.09,22.1209,22.035,22.0781,96565,0.0,1.0
2024-05-03,22.21,22.2599,22.1933,22.22,19125,22.21,22.2599,22.1933,22.22,19125,0.0,1.0
2024-05-06,22.34,22.34,22.2799,22.3,22620,22.34,22.34,22.2799,22.3,22620,0.0,1.0
2024-05-07,22.3571,22.3799,22.322,22.322,88728,22.3571,22.3799,22.322,22.322,88728,0.0,1.0
2024-05-08,22.3542,22.36,22.3261,22.359,47450,22.3542,22.36,22.3261,22.359,47450,0.0,1.0
2024-05-09,22.37,22.4,22.3364,22.35,55265,22.37,22.4,22.3364,22.35,55265,0.0,1.0
2024-05-10,22.44,22.44,22.38,22.425,61457,22.44,22.44,22.38,22.425,61457,0.0,1.0
2024-05-13,22.43,22.44,22.4,22.44,69324,22.43,22.44,22.4,22.44,69324,0.0,1.0
2024-05-14,22.43,22.47,22.3946,22.43,75239,22.43,22.47,22.3946,22.43,75239,0.0,1.0
2024-05-15,22.52,22.54,22.4784,22.5,69617,22.52,22.54,22.4784,22.5,69617,0.0,1.0
2024-05-16,22.545,22.57,22.5123,22.53,66020,22.545,22.57,22.5123,22.53,66020,0.0,1.0
2024-05-17,22.5599,22.56,22.5191,22.54,35822,22.5599,22.56,22.5191,22.54,35822,0.0,1.0
2024-05-20,22.57,22.59,22.56,22.57,127924,22.57,22.59,22.56,22.57,127924,0.0,1.0
2024-05-21,22.57,22.6,22.5461,22.57,36822,22.57,22.6,22.5461,22.57,36822,0.0,1.0
2024-05-22,22.56,22.61,22.5245,22.59,55644,22.56,22.61,22.5245,22.59,55644,0.0,1.0
2024-05-23,22.54,22.6,22.49,22.59,63687,22.54,22.6,22.49,22.59,63687,0.0,1.0
2024-05-24,22.55,22.61,22.55,22.57,65298,22.55,22.61,22.55,22.57,65298,0.0,1.0
2024-05-28,22.6,22.61,22.55,22.5715,20648,22.6,22.61,22.55,22.5715,20648,0.0,1.0
2024-05-29,22.55,22.6,22.515,22.6,56267,22.55,22.6,22.515,22.6,56267,0.0,1.0
2024-05-30,22.51,22.53,22.4603,22.52,27966,22.51,22.53,22.4603,22.52,27966,0.0,1.0
2024-05-31,22.55,22.59,22.43,22.48,80551,22.55,22.59,22.43,22.48,80551,0.0,1.0
2024-06-03,22.59,22.6,22.49,22.585,25199,22.59,22.6,22.49,22.585,25199,0.0,1.0
2024-06-04,22.61,22.61,22.5376,22.57,42897,22.61,22.61,22.5376,22.57,42897,0.0,1.0
2024-06-05,22.662,22.662,22.5905,22.64,40996,22.662,22.662,22.5905,22.64,40996,0.0,1.0
2024-06-06,22.69,22.7,22.64,22.68,58779,22.69,22.7,22.64,22.68,58779,0.0,1.0
2024-06-07,22.665,22.71,22.64,22.6991,80667,22.665,22.71,22.64,22.6991,80667,0.0,1.0
2024-06-10,22.67,22.69,22.65,22.655,4535,22.67,22.69,22.65,22.655,4535,0.0,1.0
2024-06-11,22.68,22.72,22.65,22.69,34147,22.68,22.72,22.65,22.69,34147,0.0,1.0
2024-06-12,22.73,22.81,22.7201,22.775,78649,22.73,22.81,22.7201,22.775,78649,0.0,1.0
2024-06-13,22.79,22.8,22.72,22.8,36734,22.79,22.8,22.72,22.8,36734,0.0,1.0
2024-06-14,22.79,22.79,22.73,22.78,53375,22.79,22.79,22.73,22.78,53375,0.0,1.0
2024-06-17,22.8,22.84,22.74,22.74,36990,22.8,22.84,22.74,22.74,36990,0.0,1.0
2024-06-18,22.8,22.85,22.8,22.8271,78364,22.8,22.85,22.8,22.8271,78364,0.0,1.0
2024-06-20,22.78,22.85,22.78,22.85,69899,22.78,22.85,22.78,22.85,69899,0.0,1.0
2024-06-21,22.79,22.83,22.78,22.82,38367,22.79,22.83,22.78,22.82,38367,0.0,1.0
2024-06-24,22.77,22.84,22.77,22.79,98597,22.77,22.84,22.77,22.79,98597,0.0,1.0
2024-06-25,22.81,22.84,22.79,22.82,34234,22.81,22.84,22.79,22.82,34234,0.0,1.0
2024-06-26,22.82,22.86,22.78,22.83,27152,22.82,22.86,22.78,22.83,27152,0.0,1.0
2024-06-27,22.83,22.87,22.82,22.84,17047,22.83,22.87,22.82,22.84,17047,0.0,1.0
2024-06-28,22.81,22.92,22.81,22.88,30280,22.81,22.92,22.81,22.88,30280,0.0,1.0
2024-07-01,22.85,22.88,22.81,22.87,987623,22.85,22.88,22.81,22.87,987623,0.0,1.0
2024-07-02,22.89,22.92,22.85,22.8564,20422,22.89,22.92,22.85,22.8564,20422,0.0,1.0
2024-07-03,22.91,22.94,22.9,22.9,57079,22.91,22.94,22.9,22.9,57079,0.0,1.0
2024-07-05,22.95,22.9799,22.93,22.95,21027,22.95,22.9799,22.93,22.95,21027,0.0,1.0
2024-07-08,22.96,23.0099,22.95,22.99,516832,22.96,23.0099,22.95,22.99,516832,0.0,1.0
2024-07-09,22.96,23.01,22.96,22.9792,270557,22.96,23.01,22.96,22.9792,270557,0.0,1.0
2024-07-10,23.02,23.05,22.98,23.01,80138,23.02,23.05,22.98,23.01,80138,0.0,1.0
2024-07-11,23.02,23.0499,22.9781,23.04,38752,23.02,23.0499,22.9781,23.04,38752,0.0,1.0
2024-07-12,23.04,23.08,23.0205,23.025,49220,23.04,23.08,23.0205,23.025,49220,0.0,1.0
2024-07-15,23.03,23.1,23.03,23.0457,88023,23.03,23.1,23.03,23.0457,88023,0.0,1.0
2024-07-16,23.06,23.09,23.04,23.0406,43072,23.06,23.09,23.04,23.0406,43072,0.0,1.0
2024-07-17,23.0099,23.0499,22.9937,23.03,29106,23.0099,23.0499,22.9937,23.03,29106,0.0,1.0
2024-07-18,22.96,23.03,22.95,23.03,43469,22.96,23.03,22.95,23.03,43469,0.0,1.0
2024-07-19,22.93,22.95,22.9261,22.9445,10037,22.93,22.95,22.9261,22.9445,10037,0.0,1.0
2024-07-22,23.03,23.0391,22.96,22.96,93067,23.03,23.0391,22.96,22.96,93067,0.0,1.0
2024-07-23,23.01,23.0599,23.0,23.04,495739,23.01,23.0599,23.0,23.04,495739,0.0,1.0
2024-07-24,22.85,22.9468,22.83,22.9468,54052,22.85,22.9468,22.83,22.9468,54052,0.0,1.0
2024-07-25,22.81,22.94,22.7962,22.81,28733,22.81,22.94,22.7962,22.81,28733,0.0,1.0
2024-07-26,22.8835,22.9489,22.85,22.85,31611,22.8835,22.9489,22.85,22.85,31611,0.0,1.0
2024-07-29,22.93,22.97,22.8808,22.94,43195,22.93,22.97,22.8808,22.94,43195,0.0,1.0
2024-07-30,22.89,22.95,22.84,22.94,70600,22.89,22.95,22.84,22.94,70600,0.0,1.0
2024-07-31,23.0,23.03,22.9717,22.99,44970,23.0,23.03,22.9717,22.99,44970,0.0,1.0
2024-08-01,22.86,23.05,22.8222,23.04,55911,22.86,23.05,22.8222,23.04,55911,0.0,1.0
2024-08-02,22.73,22.81,22.6239,22.81,45310,22.73,22.81,22.6239,22.81,45310,0.0,1.0
2024-08-05,22.35,22.5584,22.23,22.23,84000,22.35,22.5584,22.23,22.23,84000,0.0,1.0
2024-08-06,22.51,22.68,22.5,22.5,157106,22.51,22.68,22.5,22.5,157106,0.0,1.0
2024-08-07,22.51,22.74,22.49,22.71,263069,22.51,22.74,22.49,22.71,263069,0.0,1.0
2024-08-08,22.6865,22.71,22.55,22.55,66437,22.6865,22.71,22.55,22.55,66437,0.0,1.0
2024-08-09,22.79,22.799,22.685,22.71,113339,22.79,22.799,22.685,22.71,113339,0.0,1.0
2024-08-12,22.78,22.85,22.77,22.78,127371,22.78,22.85,22.77,22.78,127371,0.0,1.0
2024-08-13,22.92,22.95,22.85,22.88,39197,22.92,22.95,22.85,22.88,39197,0.0,1.0
2024-08-14,22.96,23.0,22.92,22.97,81251,22.96,23.0,22.92,22.97,81251,0.0,1.0
2024-08-15,23.11,23.12,23.055,23.09,55368,23.11,23.12,23.055,23.09,55368,0.0,1.0
2024-08-16,23.14,23.15,23.08,23.1,60607,23.14,23.15,23.08,23.1,60607,0.0,1.0
2024-08-19,23.17,23.1847,23.1,23.1,42333,23.17,23.1847,23.1,23.1,42333,0.0,1.0
2024-08-20,23.15,23.23,23.15,23.16,30801,23.15,23.23,23.15,23.16,30801,0.0,1.0
2024-08-21,23.22,23.22,23.1656,23.21,1011684,23.22,23.22,23.1656,23.21,1011684,0.0,1.0
2024-08-22,23.15,23.25,23.1401,23.25,113017,23.15,23.25,23.1401,23.25,113017,0.0,1.0
2024-08-23,23.26,23.2605,23.18,23.2,114441,23.26,23.2605,23.18,23.2,114441,0.0,1.0
2024-08-26,23.21,23.27,23.18,23.22,94766,23.21,23.27,23.18,23.22,94766,0.0,1.0
2024-08-27,23.28,23.28,23.195,23.2,69939,23.28,23.28,23.195,23.2,69939,0.0,1.0
2024-08-28,23.21,23.26,23.1701,23.26,67835,23.21,23.26,23.1701,23.26,67835,0.0,1.0
2024-08-29,23.22,23.29,23.2,23.24,90157,23.22,23.29,23.2,23.24,90157,0.0,1.0
2024-08-30,23.32,23.32,23.2201,23.26,47278,23.32,23.32,23.2201,23.26,47278,0.0,1.0
2024-09-03,23.13,23.2381,23.0801,23.2381,112956,23.13,23.2381,23.0801,23.2381,112956,0.0,1.0
2024-09-04,23.12,23.16,23.06,23.09,87818,23.12,23.16,23.06,23.09,87818,0.0,1.0
2024-09-05,23.1,23.17,23.04,23.11,229714,23.1,23.17,23.04,23.11,229714,0.0,1.0
2024-09-06,22.97,23.11,22.9,23.11,119014,22.97,23.11,22.9,23.11,119014,0.0,1.0
2024-09-09,23.08,23.11,23.0004,23.015,96769,23.08,23.11,23.0004,23.015,96769,0.0,1.0
2024-09-10,23.13,23.13,23.01,23.11,55516,23.13,23.13,23.01,23.11,55516,0.0,1.0
2024-09-11,23.21,23.22,22.959,22.9645,44049,23.21,23.22,22.959,22.9645,44049,0.0,1.0
2024-09-12,23.24,23.26,23.165,23.21,45948,23.24,23.26,23.165,23.21,45948,0.0,1.0
2024-09-13,23.3,23.33,23.28,23.28,84533,23.3,23.33,23.28,23.28,84533,0.0,1.0
2024-09-16,23.33,23.33,23.2605,23.31,24701,23.33,23.33,23.2605,23.31,24701,0.0,1.0
2024-09-17,23.34,23.37,23.2753,23.335,82385,23.34,23.37,23.2753,23.335,82385,0.0,1.0
2024-09-18,23.32,23.38,23.295,23.34,24541,23.32,23.38,23.295,23.34,24541,0.0,1.0
2024-09-19,23.44,23.46,23.3826,23.4399,48551,23.44,23.46,23.3826,23.4399,48551,0.0,1.0
2024-09-20,23.44,23.45,23.39,23.41,35151,23.44,23.45,23.39,23.41,35151,0.0,1.0
2024-09-23,23.48,23.48,23.4101,23.46,31705,23.48,23.48,23.4101,23.46,31705,0.0,1.0
2024-09-24,23.5,23.5,23.4356,23.48,58784,23.5,23.5,23.4356,23.48,58784,0.0,1.0
2024-09-25,23.49,23.51,23.45,23.4791,122301,23.49,23.51,23.45,23.4791,122301,0.0,1.0
2024-09-26,23.52,23.5393,23.4627,23.5393,54383,23.52,23.5393,23.4627,23.5393,54383,0.0,1.0
2024-09-27,23.51,23.54,23.45,23.54,35481,23.51,23.54,23.45,23.54,35481,0.0,1.0
2024-09-30,23.54,23.55,23.43,23.4994,776661,23.54,23.55,23.43,23.4994,776661,0.0,1.0
2024-10-01,23.46,23.54,23.41,23.54,32012,23.46,23.54,23.41,23.54,32012,0.0,1.0
2024-10-02,23.46,23.47,23.3801,23.45,126754,23.46,23.47,23.3801,23.45,126754,0.0,1.0
2024-10-03,23.44,23.46,23.389,23.45,36550,23.44,23.46,23.389,23.45,36550,0.0,1.0
2024-10-04,23.46,23.52,23.4278,23.45,54224,23.46,23.52,23.4278,23.45,54224,0.0,1.0
2024-10-07,23.43,23.48,23.3999,23.4712,258434,23.43,23.48,23.3999,23.4712,258434,0.0,1.0
2024-10-08,23.51,23.52,23.4407,23.47,142375,23.51,23.52,23.4407,23.47,142375,0.0,1.0
2024-10-09,23.56,23.56,23.48,23.48,60942,23.56,23.56,23.48,23.48,60942,0.0,1.0
2024-10-10,23.55,23.56,23.5137,23.549,25667,23.55,23.56,23.5137,23.549,25667,0.0,1.0
2024-10-11,23.6,23.6,23.5314,23.55,38314,23.6,23.6,23.5314,23.55,38314,0.0,1.0
2024-10-14,23.65,23.65,23.5961,23.61,45660,23.65,23.65,23.5961,23.61,45660,0.0,1.0
2024-10-15,23.61,23.65,23.5701,23.65,56074,23.61,23.65,23.5701,23.65,56074,0.0,1.0
2024-10-16,23.64,23.65,23.568,23.61,52041,23.64,23.65,23.568,23.61,52041,0.0,1.0
2024-10-17,23.65,23.67,23.6,23.6101,47620,23.65,23.67,23.6,23.6101,47620,0.0,1.0
2024-10-18,23.69,23.69,23.64,23.67,118293,23.69,23.69,23.64,23.67,118293,0.0,1.0
2024-10-21,23.68,23.68,23.6108,23.68,27620,23.68,23.68,23.6108,23.68,27620,0.0,1.0
2024-10-22,23.68,23.68,23.6167,23.65,20853,23.68,23.68,23.6167,23.65,20853,0.0,1.0
2024-10-23,23.61,23.66,23.5375,23.66,125075,23.61,23.66,23.5375,23.66,125075,0.0,1.0
2024-10-24,23.63,23.63,23.585,23.62,21732,23.63,23.63,23.585,23.62,21732,0.0,1.0
2024-10-25,23.5961,23.69,23.59,23.67,37502,23.5961,23.69,23.59,23.67,37502,0.0,1.0
2024-10-28,23.66,23.68,23.6101,23.68,27612,23.66,23.68,23.6101,23.68,27612,0.0,1.0
2024-10-29,23.66,23.7,23.6151,23.6151,47299,23.66,23.7,23.6151,23.6151,47299,0.0,1.0
2024-10-30,23.64,23.69,23.6,23.67,111146,23.64,23.69,23.6,23.67,111146,0.0,1.0
2024-10-31,23.49,23.5499,23.46,23.51,120689,23.49,23.5499,23.46,23.51,120689,0.0,1.0
2024-11-01,23.53,23.58,23.5,23.53,47616,23.53,23.58,23.5,23.53,47616,0.0,1.0
2024-11-04,23.47,23.56,23.45,23.5025,154922,23.47,23.56,23.45,23.5025,154922,0.0,1.0
2024-11-05,23.63,23.63,23.52,23.54,40122,23.63,23.63,23.52,23.54,40122,0.0,1.0
2024-11-06,23.81,23.83,23.72,23.83,56715,23.81,23.83,23.72,23.83,56715,0.0,1.0
2024-11-07,23.87,23.9,23.8232,23.85,45048,23.87,23.9,23.8232,23.85,45048,0.0,1.0
2024-11-08,23.88,23.92,23.85,23.88,131346,23.88,23.92,23.85,23.88,131346,0.0,1.0
2024-11-11,23.84,23.93,23.83,23.92,293303,23.84,23.93,23.83,23.92,293303,0.0,1.0
2024-11-12,23.89,23.91,23.83,23.91,44080,23.89,23.91,23.83,23.91,44080,0.0,1.0
2024-11-13,23.8666,23.9,23.82,23.85,101384,23.8666,23.9,23.82,23.85,101384,0.0,1.0
2024-11-14,23.87,23.91,23.79,23.91,343882,23.87,23.91,23.79,23.91,343882,0.0,1.0
2024-11-15,23.78,23.795,23.7103,23.795,50514,23.78,23.795,23.7103,23.795,50514,0.0,1.0
2024-11-18,23.82,23.83,23.76,23.78,72013,23.82,23.83,23.76,23.78,72013,0.0,1.0
2024-11-19,23.8495,23.86,23.7449,23.86,82947,23.8495,23.86,23.7449,23.86,82947,0.0,1.0
2024-11-20,23.83,23.83,23.735,23.815,85382,23.83,23.83,23.735,23.815,85382,0.0,1.0
2024-11-21,23.88,23.89,23.78,23.86,62129,23.88,23.89,23.78,23.86,62129,0.0,1.0
2024-11-22,23.895,23.92,23.86,23.8894,99439,23.895,23.92,23.86,23.8894,99439,0.0,1.0
2024-11-25,23.96,23.98,23.9004,23.98,155428,23.96,23.98,23.9004,23.98,155428,0.0,1.0
2024-11-26,24.01,24.03,23.9428,23.96,43646,24.01,24.03,23.9428,23.96,43646,0.0,1.0
2024-11-27,24.0,24.06,23.92,24.06,180766,24.0,24.06,23.92,24.06,180766,0.0,1.0
2024-11-29,23.99,24.52,23.94,24.52,113305,23.99,24.52,23.94,24.52,113305,0.0,1.0
2024-12-02,24.05,24.07,24.0,24.07,100901,24.05,24.07,24.0,24.07,100901,0.0,1.0
2024-12-03,24.06,24.06,23.9975,24.04,267854,24.06,24.06,23.9975,24.04,267854,0.0,1.0
2024-12-04,24.09,24.09,24.03,24.03,95691,24.09,24.09,24.03,24.03,95691,0.0,1.0
2024-12-05,24.08,24.0956,24.0304,24.0805,218912,24.08,24.0956,24.0304,24.0805,218912,0.0,1.0
2024-12-06,24.1,24.11,24.05,24.05,125704,24.1,24.11,24.05,24.05,125704,0.0,1.0
2024-12-09,24.07,24.09,24.0325,24.075,51580,24.07,24.09,24.0325,24.075,51580,0.0,1.0
2024-12-10,24.0,24.08,24.0,24.07,113139,24.0,24.08,24.0,24.07,113139,0.0,1.0
2024-12-11,24.1,24.11,24.04,24.04,51555,24.1,24.11,24.04,24.04,51555,0.0,1.0
2024-12-12,24.02,24.1,24.02,24.09,47902,24.02,24.1,24.02,24.09,47902,0.0,1.0
2024-12-13,24.05,24.08,24.05,24.08,48648,24.05,24.08,24.05,24.08,48648,0.0,1.0
2024-12-16,24.1,24.11,24.0501,24.09,29644,24.1,24.11,24.0501,24.09,29644,0.0,1.0
2024-12-17,24.04,24.08,24.0,24.06,663566,24.04,24.08,24.0,24.06,663566,0.0,1.0
2024-12-18,23.75,24.0899,23.75,24.043,521474,23.75,24.0899,23.75,24.043,521474,0.0,1.0
2024-12-19,23.81,23.91,23.78,23.85,259456,23.81,23.91,23.78,23.85,259456,0.0,1.0
2024-12-20,23.95,23.97,23.74,23.74,46594,23.95,23.97,23.74,23.74,46594,0.0,1.0
2024-12-23,24.02,24.02,23.909,23.96,61924,24.02,24.02,23.909,23.96,61924,0.0,1.0
2024-12-24,24.13,24.13,24.0312,24.0312,22917,24.13,24.13,24.0312,24.0312,22917,0.0,1.0
2024-12-26,24.13,24.14,24.05,24.085,117299,24.13,24.14,24.05,24.085,117299,0.0,1.0
2024-12-27,24.07,24.08,23.9601,24.08,67021,24.07,24.08,23.9601,24.08,67021,0.0,1.0
2024-12-30,23.97,24.01,23.8503,23.95,430931,23.97,24.01,23.8503,23.95,430931,0.0,1.0
2024-12-31,23.89,23.9893,23.88,23.96,118715,23.89,23.9893,23.88,23.96,118715,0.0,1.0
2025-01-02,23.91,24.01,23.8104,24.01,232257,23.91,24.01,23.8104,24.01,232257,0.0,1.0
2025-01-03,23.98,24.04,23.92,23.92,68535,23.98,24.04,23.92,23.92,68535,0.0,1.0
2025-01-06,24.05,24.13,24.03,24.06,65173,24.05,24.13,24.03,24.06,65173,0.0,1.0
2025-01-07,23.94,24.0669,23.94,24.0669,38910,23.94,24.0669,23.94,24.0669,38910,0.0,1.0
2025-01-08,24.01,24.01,23.9,24.0,41268,24.01,24.01,23.9,24.0,41268,0.0,1.0
2025-01-10,23.86,23.97,23.77,23.97,90705,23.86,23.97,23.77,23.97,90705,0.0,1.0
2025-01-13,23.84,23.89,23.72,23.72,104428,23.84,23.89,23.72,23.72,104428,0.0,1.0
2025-01-14,23.9,23.94,23.81,23.94,185644,23.9,23.94,23.81,23.94,185644,0.0,1.0
2025-01-15,24.09,24.09,24.0029,24.04,134056,24.09,24.09,24.0029,24.04,134056,0.0,1.0
2025-01-16,24.08,24.1092,24.04,24.089,124412,24.08,24.1092,24.04,24.089,124412,0.0,1.0
2025-01-17,24.15,24.19,24.1151,24.12,136190,24.15,24.19,24.1151,24.12,136190,0.0,1.0
2025-01-21,24.26,24.26,24.15,24.25,67326,24.26,24.26,24.15,24.25,67326,0.0,1.0
2025-01-22,24.27,24.32,24.2494,24.25,70240,24.27,24.32,24.2494,24.25,70240,0.0,1.0
2025-01-23,24.3,24.35,24.26,24.26,73296,24.3,24.35,24.26,24.26,73296,0.0,1.0
2025-01-24,24.28,24.36,24.28,24.31,101170,24.28,24.36,24.28,24.31,101170,0.0,1.0
2025-01-27,24.21,24.21,24.1201,24.14,238573,24.21,24.21,24.1201,24.14,238573,0.0,1.0
2025-01-28,24.29,24.3,24.18,24.22,142015,24.29,24.3,24.18,24.22,142015,0.0,1.0
2025-01-29,24.23,24.29,24.2001,24.29,845988,24.23,24.29,24.2001,24.29,845988,0.0,1.0
2025-01-30,24.2999,24.33,24.2248,24.31,86097,24.2999,24.33,24.2248,24.31,86097,0.0,1.0
2025-01-31,24.21,24.3699,24.21,24.3,162011,24.21,24.3699,24.21,24.3,162011,0.0,1.0
2025-02-03,24.185,24.24,24.07,24.13,186465,24.185,24.24,24.07,24.13,186465,0.0,1.0
2025-02-04,24.27,24.28,24.1841,24.21,112455,24.27,24.28,24.1841,24.21,112455,0.0,1.0
2025-02-05,24.32,24.32,24.2001,24.28,212394,24.32,24.32,24.2001,24.28,212394,0.0,1.0
2025-02-06,24.3443,24.38,24.28,24.38,345739,24.3443,24.38,24.28,24.38,345739,0.0,1.0
2025-02-07,24.25,24.37,24.25,24.31,95064,24.25,24.37,24.25,24.31,95064,0.0,1.0
2025-02-10,24.34,24.35,24.285,24.33,109650,24.34,24.35,24.285,24.33,109650,0.0,1.0
2025-02-11,24.35,24.36,24.2893,24.309,129293,24.35,24.36,24.2893,24.309,129293,0.0,1.0
2025-02-12,24.32,24.34,24.2473,24.26,151370,24.32,24.34,24.2473,24.26,151370,0.0,1.0
2025-02-13,24.41,24.41,24.3099,24.35,218033,24.41,24.41,24.3099,24.35,218033,0.0,1.0
2025-02-14,24.42,24.43,24.37,24.43,101496,24.42,24.43,24.37,24.43,101496,0.0,1.0
2025-02-18,24.44,24.71,24.37,24.71,439819,24.44,24.71,24.37,24.71,439819,0.0,1.0
2025-02-19,24.46,24.47,24.37,24.4294,370502,24.46,24.47,24.37,24.4294,370502,0.0,1.0
2025-02-20,24.44,24.46,24.35,24.46,186952,24.44,24.46,24.35,24.46,186952,0.0,1.0
2025-02-21,24.2967,24.45,24.24,24.45,173247,24.2967,24.45,24.24,24.45,173247,0.0,1.0
2025-02-24,24.26,24.35,24.2118,24.35,131542,24.26,24.35,24.2118,24.35,131542,0.0,1.0
2025-02-25,24.21,24.26,24.0949,24.26,133304,24.21,24.26,24.0949,24.26,133304,0.0,1.0
2025-02-26,24.2,24.2881,24.16,24.23,574971,24.2,24.2881,24.16,24.23,574971,0.0,1.0
2025-02-27,24.02,24.27,23.97,24.27,189851,24.02,24.27,23.97,24.27,189851,0.0,1.0
2025-02-28,24.21,24.21,23.97,24.03,39427,24.21,24.21,23.97,24.03,39427,0.0,1.0
2025-03-03,24.0,24.26,23.91,24.25,114683,24.0,24.26,23.91,24.25,114683,0.0,1.0
2025-03-04,23.86,24.03,23.7355,23.9,121957,23.86,24.03,23.7355,23.9,121957,0.0,1.0
2025-03-05,23.95,24.03,23.7459,23.79,115420,23.95,24.03,23.7459,23.79,115420,0.0,1.0
2025-03-06,23.775,23.91,23.68,23.86,211189,23.775,23.91,23.68,23.86,211189,0.0,1.0
2025-03-07,23.84,23.86,23.609,23.7,76086,23.84,23.86,23.609,23.7,76086,0.0,1.0
2025-03-10,23.47,23.65,23.345,23.59,110550,23.47,23.65,23.345,23.59,110550,0.0,1.0
2025-03-11,23.38,23.52,23.2601,23.46,232056,23.38,23.52,23.2601,23.46,232056,0.0,1.0
2025-03-12,23.4,23.55,23.3,23.55,255016,23.4,23.55,23.3,23.55,255016,0.0,1.0
2025-03-13,23.22,23.47,23.21,23.47,113073,23.22,23.47,23.21,23.47,113073,0.0,1.0
2025-03-14,23.55,23.56,23.3627,23.39,171425,23.55,23.56,23.3627,23.39,171425,0.0,1.0
2025-03-17,23.66,23.71,23.55,23.55,75383,23.66,23.71,23.55,23.55,75383,0.0,1.0
2025-03-18,23.51,23.61,23.4601,23.61,67195,23.51,23.61,23.4601,23.61,67195,0.0,1.0
2025-03-19,23.67,23.76,23.5219,23.56,50507,23.67,23.76,23.5219,23.56,50507,0.0,1.0
2025-03-20,23.63,23.74,23.58,23.59,200008,23.63,23.74,23.58,23.59,200008,0.0,1.0
2025-03-21,23.64,23.67,23.475,23.52,96399,23.64,23.67,23.475,23.52,96399,0.0,1.0
2025-03-24,23.87,23.9,23.795,23.8,76072,23.87,23.9,23.795,23.8,76072,0.0,1.0
2025-03-25,23.87,23.93,23.84,23.88,307460,23.87,23.93,23.84,23.88,307460,0.0,1.0
2025-03-26,23.75,23.9101,23.67,23.9,118517,23.75,23.9101,23.67,23.9,118517,0.0,1.0
2025-03-27,23.71,23.8,23.66,23.71,77156,23.71,23.8,23.66,23.71,77156,0.0,1.0
2025-03-28,23.44,23.69,23.4115,23.69,64192,23.44,23.69,23.4115,23.69,64192,0.0,1.0
2025-03-31,23.5,23.52,23.27,23.3,78159,23.5,23.52,23.27,23.3,78159,0.0,1.0
2025-04-01,23.57,23.6,23.3859,23.49,98402,23.57,23.6,23.3859,23.49,98402,0.0,1.0
2025-04-02,23.63,23.72,23.4245,23.43,56258,23.63,23.72,23.4245,23.43,56258,0.0,1.0
2025-04-03,23.01,23.2694,22.9901,23.256815,86664,23.01,23.2694,22.9901,23.256815,86664,0.0,1.0
2025-04-04,22.21,22.65,22.2,22.65,100245,22.21,22.65,22.2,22.65,100245,0.0,1.0
2025-04-07,22.19,22.58,21.65,21.84,482187,22.19,22.58,21.65,21.84,482187,0.0,1.0
2025-04-08,21.98,22.6899,21.8,22.66,102338,21.98,22.6899,21.8,22.66,102338,0.0,1.0
2025-04-09,23.06,23.18,21.85,21.85,221262,23.06,23.18,21.85,21.85,221262,0.0,1.0
2025-04-10,22.64,22.86,22.31,22.86,134264,22.64,22.86,22.31,22.86,134264,0.0,1.0
2025-04-11,22.84,22.9,22.54,22.6,73006,22.84,22.9,22.54,22.6,73006,0.0,1.0
2025-04-14,23.02,23.12,22.9,23.12,63133,23.02,23.12,22.9,23.12,63133,0.0,1.0
2025-04-15,22.99,23.11,22.94,23.03,68217,22.99,23.11,22.94,23.03,68217,0.0,1.0
2025-04-16,22.64,22.9063,22.54,22.77,70753,22.64,22.9063,22.54,22.77,70753,0.0,1.0
2025-04-17,22.71,22.83,22.6258,22.7599,67224,22.71,22.83,22.6258,22.7599,67224,0.0,1.0
2025-04-21,22.4,22.5365,22.28,22.48,118370,22.4,22.5365,22.28,22.48,118370,0.0,1.0
2025-04-22,22.73,22.7704,22.5601,22.58,173744,22.73,22.7704,22.5601,22.58,173744,0.0,1.0
2025-04-23,22.93,23.1,22.88,22.98,73724,22.93,23.1,22.88,22.98,73724,0.0,1.0
2025-04-24,23.18,23.2,22.95,22.95,45116,23.18,23.2,22.95,22.95,45116,0.0,1.0
2025-04-25,23.24,23.29,23.1275,23.14,91581,23.24,23.29,23.1275,23.14,91581,0.0,1.0
2025-04-28,23.28,23.32,23.14,23.3,566440,23.28,23.32,23.14,23.3,566440,0.0,1.0
2025-04-29,23.37,23.38,23.19,23.19,51688,23.37,23.38,23.19,23.19,51688,0.0,1.0
2025-04-30,23.37,23.37,23.06,23.2,61583,23.37,23.37,23.06,23.2,61583,0.0,1.0
2025-05-01,23.46,23.58,23.46,23.51,129222,23.46,23.58,23.46,23.51,129222,0.0,1.0
2025-05-02,23.66,23.69,23.56,23.62,65381,23.66,23.69,23.56,23.62,65381,0.0,1.0
2025-05-05,23.54,23.67,23.51,23.53,95765,23.54,23.67,23.51,23.53,95765,0.0,1.0
2025-05-06,23.41,23.55,23.41,23.44,256832,23.41,23.55,23.41,23.44,256832,0.0,1.0
2025-05-07,23.54,23.54,23.400955,23.5,112825,23.54,23.54,23.400955,23.5,112825,0.0,1.0
2025-05-08,23.61,23.75,23.555,23.62,47015,23.61,23.75,23.555,23.62,47015,0.0,1.0
2025-05-09,23.6,23.67,23.557453,23.61,49308,23.6,23.67,23.557453,23.61,49308,0.0,1.0
2025-05-12,23.98,24.05,23.9,23.97,132674,23.98,24.05,23.9,23.97,132674,0.0,1.0
2025-05-13,24.16,24.214,24.0868,24.11,52154,24.16,24.214,24.0868,24.11,52154,0.0,1.0
2025-05-14,24.17,24.2027,24.11,24.18,79946,24.17,24.2027,24.11,24.18,79946,0.0,1.0
2025-05-15,24.24,24.2452,24.1,24.12,42536,24.24,24.2452,24.1,24.12,42536,0.0,1.0
2025-05-16,24.3,24.35,24.18,24.28,62481,24.3,24.35,24.18,24.28,62481,0.0,1.0
2025-05-19,24.33,24.35,24.17,24.22,70339,24.33,24.35,24.17,24.22,70339,0.0,1.0
2025-05-20,24.2926,24.33,24.24,24.31,65957,24.2926,24.33,24.24,24.31,65957,0.0,1.0
2025-05-21,24.05,24.3,24.05,24.17,47053,24.05,24.3,24.05,24.17,47053,0.0,1.0
2025-05-22,24.08,24.16,24.0205,24.1,130290,24.08,24.16,24.0205,24.1,130290,0.0,1.0
2025-05-23,23.95,24.04,23.9122,23.93,43597,23.95,24.04,23.9122,23.93,43597,0.0,1.0
2025-05-27,24.27,24.27,24.125,24.16,124332,24.27,24.27,24.125,24.16,124332,0.0,1.0
2025-05-28,24.16,24.285,24.16,24.24,45200,24.16,24.285,24.16,24.24,45200,0.0,1.0
2025-05-29,24.25,24.32,24.1738,24.32,65849,24.25,24.32,24.1738,24.32,65849,0.0,1.0
2025-05-30,24.26,24.28,24.1,24.19,90782,24.26,24.28,24.1,24.19,90782,0.0,1.0
2025-06-02,24.29,24.33,24.1491,24.23,71914,24.29,24.33,24.1491,24.23,71914,0.0,1.0
2025-06-03,24.4,24.43,24.3156,24.34,69803,24.4,24.43,24.3156,24.34,69803,0.0,1.0
2025-06-04,24.41,24.45,24.3833,24.43,63084,24.41,24.45,24.3833,24.43,63084,0.0,1.0
2025-06-05,24.34,24.47,24.31,24.46,70776,24.34,24.47,24.31,24.46,70776,0.0,1.0
2025-06-06,24.4951,24.5399,24.4305,24.47,216070,24.4951,24.5399,24.4305,24.47,216070,0.0,1.0
2025-06-09,24.46,24.5391,24.4324,24.5,488802,24.46,24.5391,24.4324,24.5,488802,0.0,1.0
2025-06-10,24.53,24.57,24.47,24.47,151181,24.53,24.57,24.47,24.47,151181,0.0,1.0
2025-06-11,24.54,24.62,24.5,24.59,77596,24.54,24.62,24.5,24.59,77596,0.0,1.0
2025-06-12,24.55,24.5896,24.46,24.46,141798,24.55,24.5896,24.46,24.46,141798,0.0,1.0
2025-06-13,24.38,24.53,24.38,24.42,226044,24.38,24.53,24.38,24.42,226044,0.0,1.0
2025-06-16,24.56,24.62,24.5056,24.5056,99784,24.56,24.62,24.5056,24.5056,99784,0.0,1.0
2025-06-17,24.44,24.54,24.42,24.51,169408,24.44,24.54,24.42,24.51,169408,0.0,1.0
2025-06-18,24.45,24.53,24.43,24.47,60307,24.45,24.53,24.43,24.47,60307,0.0,1.0
2025-06-20,24.43,24.52,24.38,24.52,204891,24.43,24.52,24.38,24.52,204891,0.0,1.0
2025-06-23,24.56,24.58,24.38,24.4,452971,24.56,24.58,24.38,24.4,452971,0.0,1.0
2025-06-24,24.71,24.73,24.6239,24.68,105894,24.71,24.73,24.6239,24.68,105894,0.0,1.0
2025-06-25,24.72,24.74,24.6702,24.74,114008,24.72,24.74,24.6702,24.74,114008,0.0,1.0
2025-06-26,24.81,24.82,24.75,24.75,50382,24.81,24.82,24.75,24.75,50382,0.0,1.0
2025-06-27,24.88,24.89,24.786,24.84,47526,24.88,24.89,24.786,24.84,47526,0.0,1.0
2025-06-30,24.93,24.93,24.8566,24.92,68061,24.93,24.93,24.8566,24.92,68061,0.0,1.0
2025-07-01,24.9193,24.95,24.8501,24.9,111578,24.9193,24.95,24.8501,24.9,111578,0.0,1.0
2025-07-02,24.97,24.97,24.8641,24.87,55406,24.97,24.97,24.8641,24.87,55406,0.0,1.0
2025-07-03,25.05,25.07,25.01,25.01,70630,25.05,25.07,25.01,25.01,70630,0.0,1.0
2025-07-07,24.99,25.0306,24.8901,25.03,53975,24.99,25.0306,24.8901,25.03,53975,0.0,1.0
2025-07-08,24.9704,25.02,24.91,24.99,72002,24.9704,25.02,24.91,24.99,72002,0.0,1.0
2025-07-09,25.06,25.09,24.9701,25.06,53135,25.06,25.09,24.9701,25.06,53135,0.0,1.0
2025-07-10,25.08,25.15,25.0,25.08,90725,25.08,25.15,25.0,25.08,90725,0.0,1.0
2025-07-11,25.04,25.09,24.98,25.0512,255155,25.04,25.09,24.98,25.0512,255155,0.0,1.0
2025-07-14,25.05,25.08,25.01,25.03,346694,25.05,25.08,25.01,25.03,346694,0.0,1.0
2025-07-15,24.99,25.0924,24.99,25.08,67298,24.99,25.0924,24.99,25.08,67298,0.0,1.0
2025-07-16,25.07,25.08,24.9308,25.02,74855,25.07,25.08,24.9308,25.02,74855,0.0,1.0
2025-07-17,25.13,25.1465,25.0501,25.09,52465,25.13,25.1465,25.0501,25.09,52465,0.0,1.0
2025-07-18,25.14,25.16,25.09,25.16,247438,25.14,25.16,25.09,25.16,247438,0.0,1.0
2025-07-21,25.15,25.2,25.1337,25.165,30929,25.15,25.2,25.1337,25.165,30929,0.0,1.0
2025-07-22,25.165,25.19,25.1,25.13,36537,25.165,25.19,25.1,25.13,36537,0.0,1.0
2025-07-23,25.26,25.27,25.16,25.22,53609,25.26,25.27,25.16,25.22,53609,0.0,1.0
2025-07-24,25.33,25.39,25.24,25.27,620571,25.33,25.39,25.24,25.27,620571,0.0,1.0
2025-07-25,25.34,25.37,25.27,25.37,399549,25.34,25.37,25.27,25.37,399549,0.0,1.0
2025-07-28,25.35,25.35,25.31,25.35,217517,25.35,25.35,25.31,25.35,217517,0.0,1.0
2025-07-29,25.31,25.41,25.28,25.41,99286,25.31,25.41,25.28,25.41,99286,0.0,1.0
2025-07-30,25.265,25.3467,25.2229,25.32,2307513,25.265,25.3467,25.2229,25.32,2307513,0.0,1.0
2025-07-31,25.24,25.38,25.2247,25.38,47578,25.24,25.38,25.2247,25.38,47578,0.0,1.0
2025-08-01,25.09,25.1199,25.0,25.1199,100505,25.09,25.1199,25.0,25.1199,100505,0.0,1.0
2025-08-04,25.27,25.27,25.13,25.18,64070,25.27,25.27,25.13,25.18,64070,0.0,1.0
2025-08-05,25.19,25.28,25.1808,25.28,64053,25.19,25.28,25.1808,25.28,64053,0.0,1.0
2025-08-06,25.29,25.31,25.2,25.2,92783,25.29,25.31,25.2,25.2,92783,0.0,1.0
2025-08-07,25.26,25.37,25.23,25.33,105606,25.26,25.37,25.23,25.33,105606,0.0,1.0
2025-08-08,25.38,25.39,25.32,25.34,54890,25.38,25.39,25.32,25.34,54890,0.0,1.0
2025-08-11,25.36,25.41,25.34,25.36,59970,25.36,25.41,25.34,25.36,59970,0.0,1.0
2025-08-12,25.47,25.47,25.3711,25.4,152818,25.47,25.47,25.3711,25.4,152818,0.0,1.0
2025-08-13,25.47,25.51,25.46,25.51,82998,25.47,25.51,25.46,25.51,82998,0.0,1.0
2025-08-14,25.5,25.51,25.445,25.48,76302,25.5,25.51,25.445,25.48,76302,0.0,1.0
2025-08-15,25.47,25.5099,25.4698,25.4753,50784,25.47,25.5099,25.4698,25.4753,50784,0.0,1.0
2025-08-18,25.5,25.51,25.45,25.48,163939,25.5,25.51,25.45,25.48,163939,0.0,1.0
2025-08-19,25.44,25.4799,25.4,25.46,65447,25.44,25.4799,25.4,25.46,65447,0.0,1.0
2025-08-20,25.415,25.4399,25.3239,25.4,575734,25.415,25.4399,25.3239,25.4,575734,0.0,1.0
2025-08-21,25.37,25.4069,25.34,25.39,101052,25.37,25.4069,25.34,25.39,101052,0.0,1.0
2025-08-22,25.53,25.57,25.38,25.38,210968,25.53,25.57,25.38,25.38,210968,0.0,1.0
2025-08-25,25.47,25.55,25.47,25.49,149886,25.47,25.55,25.47,25.49,149886,0.0,1.0
2025-08-26,25.52,25.6,25.47,25.5,349056,25.52,25.6,25.47,25.5,349056,0.0,1.0
2025-08-27,25.58,25.59,25.5,25.5,89052,25.58,25.59,25.5,25.5,89052,0.0,1.0
2025-08-28,25.62,25.63,25.53,25.6,165347,25.62,25.63,25.53,25.6,165347,0.0,1.0
2025-08-29,25.53,25.61,25.52,25.61,70267,25.53,25.61,25.52,25.61,70267,0.0,1.0
2025-09-02,25.46,25.49,25.36,25.38,290527,25.46,25.49,25.36,25.38,290527,0.0,1.0
2025-09-03,25.52,25.55,25.49,25.53,76263,25.52,25.55,25.49,25.53,76263,0.0,1.0
2025-09-04,25.625,25.64,25.53,25.53,163224,25.625,25.64,25.53,25.53,163224,0.0,1.0
2025-09-05,25.615,25.69,25.5601,25.69,115471,25.615,25.69,25.5601,25.69,115471,0.0,1.0
2025-09-08,25.66,25.69,25.6113,25.69,86606,25.66,25.69,25.6113,25.69,86606,0.0,1.0
2025-09-09,25.64,25.67,25.6049,25.67,113012,25.64,25.67,25.6049,25.67,113012,0.0,1.0
2025-09-10,25.67,25.736466,25.65,25.68,46707,25.67,25.736466,25.65,25.68,46707,0.0,1.0
2025-09-11,25.78,25.78,25.7193,25.73,114619,25.78,25.78,25.7193,25.73,114619,0.0,1.0
2025-09-12,25.78,25.79,25.7323,25.74,91691,25.78,25.79,25.7323,25.74,91691,0.0,1.0
2025-09-15,25.81,25.83,25.77,25.81,82609,25.81,25.83,25.77,25.81,82609,0.0,1.0
2025-09-16,25.77,25.83,25.76,25.83,126422,25.77,25.83,25.76,25.83,126422,0.0,1.0
2025-09-17,25.8,25.8077,25.715,25.8,58520,25.8,25.8077,25.715,25.8,58520,0.0,1.0
2025-09-18,25.81,25.8498,25.79,25.84,126571,25.81,25.8498,25.79,25.84,126571,0.0,1.0
2025-09-19,25.89,25.91,25.81,25.91,103798,25.89,25.91,25.81,25.91,103798,0.0,1.0
2025-09-22,25.88,25.89,25.8,25.87,78593,25.88,25.89,25.8,25.87,78593,0.0,1.0
2025-09-23,25.83,25.87,25.81,25.85,92376,25.83,25.87,25.81,25.85,92376,0.0,1.0
2025-09-24,25.82,25.87,25.78,25.87,68021,25.82,25.87,25.78,25.87,68021,0.0,1.0
2025-09-25,25.8,25.81,25.735,25.74,115189,25.8,25.81,25.735,25.74,115189,0.0,1.0
2025-09-26,25.86,25.87,25.795,25.87,153513,25.86,25.87,25.795,25.87,153513,0.0,1.0
2025-09-29,25.875,25.91,25.85,25.91,80263,25.875,25.91,25.85,25.91,80263,0.0,1.0
2025-09-30,25.9,25.9,25.85,25.9,238190,25.9,25.9,25.85,25.9,238190,0.0,1.0
2025-10-01,25.94,25.9553,25.88,25.88,159447,25.94,25.9553,25.88,25.88,159447,0.0,1.0
2025-10-02,25.93,25.9562,25.91,25.93,187216,25.93,25.9562,25.91,25.93,187216,0.0,1.0
2025-10-03,25.91,25.99,25.91,25.92,220667,25.91,25.99,25.91,25.92,220667,0.0,1.0
2025-10-06,25.94,26.01,25.94,25.953215,81834,25.94,26.01,25.94,25.953215,81834,0.0,1.0
2025-10-07,25.94,26.03,25.9017,26.03,121240,25.94,26.03,25.9017,26.03,121240,0.0,1.0
2025-10-08,25.95,26.0096,25.92,25.92,79268,25.95,26.0096,25.92,25.92,79268,0.0,1.0
2025-10-09,25.93,26.02,25.92,26.02,78646,25.93,26.02,25.92,26.02,78646,0.0,1.0
2025-10-10,25.72,26.01,25.71,26.01,51222,25.72,26.01,25.71,26.01,51222,0.0,1.0
2025-10-13,25.878,25.89,25.8193,25.86,55084,25.878,25.89,25.8193,25.86,55084,0.0,1.0
2025-10-14,25.86,25.91,25.72,25.8,134537,25.86,25.91,25.72,25.8,134537,0.0,1.0
2025-10-15,25.85,25.97,25.8018,25.89,232475,25.85,25.97,25.8018,25.89,232475,0.0,1.0
2025-10-16,25.78,25.93,25.753758,25.93,87667,25.78,25.93,25.753758,25.93,87667,0.0,1.0
2025-10-17,25.91,25.91,25.7755,25.83,72613,25.91,25.91,25.7755,25.83,72613,0.0,1.0
2025-10-20,26.02,26.03,25.9688,25.97,99470,26.02,26.03,25.9688,25.97,99470,0.0,1.0
2025-10-21,26.04,26.06,26.0001,26.03,148061,26.04,26.06,26.0001,26.03,148061,0.0,1.0
2025-10-22,25.99,26.05,25.9052,26.05,61842,25.99,26.05,25.9052,26.05,61842,0.0,1.0
2025-10-23,26.01,26.08,25.98,26.0,99155,26.01,26.08,25.98,26.0,99155,0.0,1.0
2025-10-24,26.08,26.13,26.08,26.08,499829,26.08,26.13,26.08,26.08,499829,0.0,1.0
2025-10-27,26.19,26.207,26.1497,26.19,88043,26.19,26.207,26.1497,26.19,88043,0.0,1.0
2025-10-28,26.19,26.21,26.15,26.21,103096,26.19,26.21,26.15,26.21,103096,0.0,1.0
2025-10-29,26.17,26.2299,26.145,26.22,165671,26.17,26.2299,26.145,26.22,165671,0.0,1.0
2025-10-30,26.06,26.15,26.03,26.03,212635,26.06,26.15,26.03,26.03,212635,0.0,1.0
2025-10-31,26.14,26.17,26.085,26.17,107521,26.14,26.17,26.085,26.17,107521,0.0,1.0
2025-11-03,26.15,26.18,26.084,26.18,108828,26.15,26.18,26.084,26.18,108828,0.0,1.0
2025-11-04,26.07,26.1,26.01,26.01,170770,26.07,26.1,26.01,26.01,170770,0.0,1.0
2025-11-05,26.11,26.14,26.0435,26.07,113095,26.11,26.14,26.0435,26.07,113095,0.0,1.0
2025-11-06,26.04,26.1,25.97,26.1,115361,26.04,26.1,25.97,26.1,115361,0.0,1.0
2025-11-07,26.025,26.04,25.8897,25.99,74620,26.025,26.04,25.8897,25.99,74620,0.0,1.0
2025-11-10,26.14,26.18,26.09,26.13,101538,26.14,26.18,26.09,26.13,101538,0.0,1.0
2025-11-11,26.15,26.19,26.11,26.11,203708,26.15,26.19,26.11,26.11,203708,0.0,1.0
2025-11-12,26.17,26.21,26.14,26.21,75938,26.17,26.21,26.14,26.21,75938,0.0,1.0
2025-11-13,26.03,26.16,26.01,26.16,401850,26.03,26.16,26.01,26.16,401850,0.0,1.0
2025-11-14,26.0305,26.1,25.915,25.96,80918,26.0305,26.1,25.915,25.96,80918,0.0,1.0
2025-11-17,25.967,26.095,25.9101,26.0462,94201,25.967,26.095,25.9101,26.0462,94201,0.0,1.0
2025-11-18,25.89,25.95,25.8015,25.92,67232,25.89,25.95,25.8015,25.92,67232,0.0,1.0
2025-11-19,25.89,25.977531,25.86,25.91,290822,25.89,25.977531,25.86,25.91,290822,0.0,1.0
2025-11-20,25.77,26.11,25.74,26.1,98910,25.77,26.11,25.74,26.1,98910,0.0,1.0
2025-11-21,25.9,26.0,25.75,25.84,570006,25.9,26.0,25.75,25.84,570006,0.0,1.0
2025-11-24,26.1,26.1,25.96,25.98,93456,26.1,26.1,25.96,25.98,93456,0.0,1.0
2025-11-25,26.23,26.25,26.0144,26.09,182227,26.23,26.25,26.0144,26.09,182227,0.0,1.0
2025-11-26,26.27,26.3,26.21,26.23,228774,26.27,26.3,26.21,26.23,228774,0.0,1.0