date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-05,20.1118,20.17,19.9599,19.96,58973,20.0799937848831,20.1381017433095,19.9283340102273,19.9284338520802,59066.4117781202,0.0,1.0
2024-04-08,20.0765,20.14,20.05,20.0781,34217,20.044749610786,20.1081491874196,20.0182915197499,20.0463470804335,34271.1988844376,0.0,1.0
2024-04-09,20.0206,20.27,20.0206,20.27,1283,19.9889380149778,20.2379435962759,19.9889380149778,20.2379435962759,1285.0322403698,0.0,1.0
2024-04-10,20.0216,20.0216,19.96,19.967,1696,19.9899364335075,19.9899364335075,19.9284338520802,19.9354227817879,1698.68642218798,0.0,1.0
2024-04-11,20.3003,20.305,19.995,20.02,55026,20.2681956777247,20.2728882448141,19.9633785006184,19.98833896386,55113.1598274267,0.0,1.0
2024-04-12,19.98,20.15,19.9,20.14,5797,19.9484022226735,20.1181333727163,19.8685287403004,20.1081491874196,5806.18230508474,0.0,1.0
2024-04-15,19.6542,20.07,19.6542,20.07,2651,19.6231174657092,20.0382598903432,19.6231174657092,20.0382598903432,2655.19911864406,0.0,1.0
2024-04-16,19.6933,19.71,19.6933,19.7,501,19.662155630219,19.6788292196644,19.662155630219,19.6688450343678,501.79357164869,0.0,1.0
2024-04-17,19.4726,19.72,19.465,19.71,1900,19.4418046607223,19.688813404961,19.4342166798969,19.6788292196644,1903.00955315871,0.0,1.0
2024-04-18,19.2905,19.43,19.2905,19.36,2587,19.2599926464706,19.3992720313587,19.2599926464706,19.3293827342822,2591.09774422188,0.0,1.0
2024-04-19,18.7446,19.09,18.69,19.09,57410,18.7149559711274,19.0598097312731,18.6604423194078,19.0598097312731,57500.9360246533,0.0,1.0
2024-04-22,18.9512,19.005,18.94,18.94,1426,18.9212292393558,18.9749441562517,18.9100469518236,18.9100469518236,1428.25874884438,0.0,1.0
2024-04-23,19.3496,19.3496,19.3496,19.3496,6,19.3189991815737,19.3189991815737,19.3189991815737,19.3189991815737,6.00950385208013,0.0,1.0
2024-04-24,19.2677,19.449,19.2677,19.44,1763,19.2372287039943,19.4182419834223,19.2372287039943,19.4092562166553,1765.79254853621,0.0,1.0
2024-04-25,19.0972,19.0972,18.86,18.8857,1916,19.0669983446867,19.0669983446867,18.8301734694505,18.8558328256629,1919.03489676425,0.0,1.0
2024-04-26,19.4066,19.4066,19.37,19.37,4416,19.3759090377645,19.3759090377645,19.3393669195789,19.3393669195789,4422.99483513098,0.0,1.0
2024-04-29,19.3503,19.37,19.33,19.37,385,19.3196980745445,19.3393669195789,19.2994301783923,19.3393669195789,385.609830508474,0.0,1.0
2024-04-30,19.0571,19.36,19.0571,19.35,616,19.0269617616472,19.3293827342822,19.0269617616472,19.3193985489856,616.975728813559,0.0,1.0
2024-05-01,19.0606,19.18,19.0606,19.18,516,19.030456226501,19.1496673989428,19.030456226501,19.1496673989428,516.817331278891,0.0,1.0
2024-05-02,19.3498,19.3498,19.3498,19.3498,1,19.3191988652796,19.3191988652796,19.3191988652796,19.3191988652796,1.00158397534669,0.0,1.0
2024-05-03,19.7305,19.77,19.73,19.73,1303,19.6992967995225,19.7387343314442,19.6987975902577,19.6987975902577,1305.06391987673,0.0,1.0
2024-05-06,20.055,20.055,19.94,19.97,1610,20.0232836123982,20.0232836123982,19.908465481487,19.9384180373769,1612.55020030817,0.0,1.0
2024-05-07,20.0317,20.0317,20.0317,20.0317,1610,20.0000204606571,20.0000204606571,20.0000204606571,20.0000204606571,1612.55020030816,0.0,1.0
2024-05-08,20.031,20.031,20.031,20.031,0,19.9993215676863,19.9993215676863,19.9993215676863,19.9993215676863,0,0.0,1.0
2024-05-09,20.107,20.107,20.01,20.01,1000,20.0752013759407,20.0752013759407,19.9783547785634,19.9783547785634,1001.58397534669,0.0,1.0
2024-05-10,20.2232,20.2232,20.2232,20.2232,1000,20.1912176090876,20.1912176090876,20.1912176090876,20.1912176090876,1001.58397534669,0.0,1.0
2024-05-13,20.1193,20.14,20.1,20.14,791,20.0874819238556,20.1081491874196,20.0682124462331,20.1081491874196,792.252924499229,0.0,1.0
2024-05-14,20.2781,20.2781,20.2781,20.2781,791,20.2460307863661,20.2460307863661,20.2460307863661,20.2460307863661,792.252924499231,0.0,1.0
2024-05-15,20.6306,20.6306,20.61,20.61,100,20.5979733180725,20.5979733180725,20.5774058963614,20.5774058963614,100.158397534668,0.0,1.0
2024-05-16,20.5238,20.62,20.5238,20.62,500,20.4913422191044,20.587390081658,20.4913422191044,20.587390081658,500.791987673344,0.0,1.0
2024-05-17,20.4642,20.4642,20.4642,20.4642,500,20.4318364747365,20.4318364747365,20.4318364747365,20.4318364747365,500.791987673343,0.0,1.0
2024-05-20,20.6429,20.6429,20.6429,20.6429,1,20.6102538659873,20.6102538659873,20.6102538659873,20.6102538659873,1.00158397534669,0.0,1.0
2024-05-21,20.7023,20.7023,20.63,20.6519,6947,20.6695599266493,20.6695599266493,20.5973742669547,20.6192396327543,6958.00387673344,0.0,1.0
2024-05-22,20.6229,20.75,20.55,20.72,1723,20.590285495394,20.7171844905143,20.5175007845816,20.6872319346244,1725.72918952235,0.0,1.0
2024-05-23,20.7608,20.7608,20.74,20.74,106,20.7279674106346,20.7279674106346,20.7072003052176,20.7072003052176,106.167901386749,0.0,1.0
2024-05-24,21.04,21.04,21.0,21.01,1140,21.0067258641166,21.0067258641166,20.9667891229301,20.9767733082267,1141.80573189522,0.0,1.0
2024-05-28,21.215,21.215,21.1857,21.2,1407,21.1814491068077,21.1814491068077,21.1521954438886,21.1664728288628,1409.22865331279,0.0,1.0
2024-05-29,21.2257,21.2257,21.22,21.22,347,21.1921321850751,21.1921321850751,21.186441199456,21.186441199456,347.549639445301,0.0,1.0
2024-05-30,20.859,20.859,20.859,20.859,76,20.8260121102476,20.8260121102476,20.8260121102476,20.8260121102476,76.1203821263481,0.0,1.0
2024-05-31,20.7541,20.91,20.7541,20.91,828,20.7212780064859,20.8769314552604,20.7212780064859,20.8769314552604,829.311531587056,0.0,1.0
2024-06-03,21.0051,21.01,20.95,21.0003,1404,20.9718810574314,20.9767733082267,20.9168681964469,20.967088648489,1406.22390138675,0.0,1.0
2024-06-04,21.0719,21.0719,20.95,20.95,621,21.0385754152129,21.0385754152129,20.9168681964469,20.9168681964469,621.983648690292,0.0,1.0
2024-06-05,21.6156,21.6156,21.48,21.48,2331,21.5814155697908,21.5814155697908,21.4460300171685,21.4460300171685,2334.69224653313,0.0,1.0
2024-06-06,21.5362,21.5362,21.46,21.46,383,21.5021411385356,21.5021411385356,21.4260616465752,21.4260616465752,383.606662557781,0.0,1.0
2024-06-07,21.4914,21.5,21.4599,21.46,634,21.4574119884067,21.4659983877618,21.4259618047223,21.4260616465752,635.004240369798,0.0,1.0
2024-06-10,21.6437,21.6437,21.6437,21.6437,16,21.6094711304744,21.6094711304744,21.6094711304744,21.6094711304744,16.025343605547,0.0,1.0
2024-06-11,21.7195,21.7195,21.7,21.7,999,21.6851512550229,21.6851512550229,21.6656820936944,21.6656820936944,1000.58239137134,0.0,1.0
2024-06-12,22.1213,22.1213,22.1213,22.1213,141,22.0863158202416,22.0863158202416,22.0863158202416,22.0863158202416,141.223340523883,0.0,1.0
2024-06-13,22.1715,22.1715,22.1715,22.1715,70,22.1364364304307,22.1364364304307,22.1364364304307,22.1364364304307,70.1108782742681,0.0,1.0
2024-06-14,22.1738,22.19,22.1194,22.1194,1108,22.1387327930489,22.1549071732295,22.0844188250352,22.0844188250352,1109.75504468413,0.0,1.0
2024-06-17,22.3704,22.3704,22.23,22.23,199,22.3350218759807,22.3350218759807,22.194843914416,22.194843914416,199.315211093991,0.0,1.0
2024-06-18,22.5286,22.5286,22.46,22.46,700,22.4929716873735,22.4929716873735,22.4244801762386,22.4244801762386,701.10878274268,0.0,1.0
2024-06-20,22.26,22.4599,22.25,22.4599,2148,22.2247964703059,22.4243803343856,22.2148122850093,22.4243803343856,2151.40237904468,0.0,1.0
2024-06-21,22.1561,22.1561,22.1561,22.1561,195,22.1210607850739,22.1210607850739,22.1210607850739,22.1210607850739,195.308875192604,0.0,1.0
2024-06-24,21.8223,21.8223,21.8223,21.8223,26,21.7877886798723,21.7877886798723,21.7877886798723,21.7877886798723,26.0411833590138,0.0,1.0
2024-06-25,22.2167,22.2167,21.89,21.89,523,22.1815649479715,22.1815649479715,21.8553816143305,21.8553816143305,523.828419106317,0.0,1.0
2024-06-26,22.2933,22.2933,22.25,22.25,835,22.2580438073437,22.2580438073437,22.2148122850093,22.2148122850093,836.322619414483,0.0,1.0
2024-06-27,22.2675,22.3,22.2675,22.3,261,22.2322846092784,22.2647332114924,22.2322846092784,22.2647332114924,261.413417565485,0.0,1.0
2024-06-28,22.2172,22.34,22.2172,22.34,6555,22.1820641572363,22.304669952679,22.1820641572363,22.304669952679,6565.38295839754,0.0,1.0
2024-07-01,22.2152,22.2152,22.15,22.15,259,22.180067320177,22.180067320177,22.1149704320429,22.1149704320429,259.410249614792,0.0,1.0
2024-07-02,22.3303,22.3303,22.1102,22.1102,269,22.2949852929412,22.2949852929412,22.0752333745623,22.0752333745623,269.426089368259,0.0,1.0
2024-07-03,22.6045,22.6045,22.54,22.54,673,22.5687516537749,22.5687516537749,22.5043536586116,22.5043536586116,674.066015408321,0.0,1.0
2024-07-05,22.7904,22.7904,22.7,22.7,101,22.7543576584393,22.7543576584393,22.6641006233578,22.6641006233578,101.159981510016,0.0,1.0
2024-07-08,22.8077,22.88,22.8077,22.88,1520,22.7716302990025,22.8438159586972,22.7716302990025,22.8438159586972,1522.40764252696,0.0,1.0
2024-07-09,22.8068,22.83,22.8068,22.83,200,22.7707317223258,22.793895032214,22.7707317223258,22.793895032214,200.316795069338,0.0,1.0
2024-07-10,23.1013,23.1013,23.045,23.045,326,23.0647659793117,23.0647659793117,23.0085550160916,23.0085550160916,326.516375963019,0.0,1.0
2024-07-11,22.5803,22.81,22.5803,22.81,2172,22.5445899253571,22.7739266616207,22.5445899253571,22.7739266616207,2175.440394453,0.0,1.0
2024-07-12,22.6423,22.6423,22.6423,22.6423,181,22.6064918741962,22.6064918741962,22.6064918741962,22.6064918741962,181.28669953775,0.0,1.0
2024-07-15,22.5989,22.83,22.5989,22.82,1963,22.5631605100088,22.793895032214,22.5631605100088,22.7839108469174,1966.10934360555,0.0,1.0
2024-07-16,22.5512,22.5512,22.5512,22.5512,46,22.5155359461439,22.5155359461439,22.5155359461439,22.5155359461439,46.0728628659475,0.0,1.0
2024-07-17,21.7501,21.76,21.75,21.7584,1000,21.7157028620306,21.7255872054742,21.7156030201776,21.7239897358268,1001.58397534669,0.0,1.0
2024-07-18,21.6033,21.9,21.38,21.9,3310,21.569135021876,21.8653657996271,21.3461881642022,21.8653657996271,3315.24295839753,0.0,1.0
2024-07-19,21.5091,21.5299,21.505,21.5299,1451,21.4750839963817,21.4958511017987,21.4709904804101,21.4958511017987,1453.29834822804,0.0,1.0
2024-07-22,21.8861,21.93,21.683,21.8556,35959,21.8514877820648,21.895318355517,21.6487089786902,21.82103601691,36015.9581694915,0.0,1.0
2024-07-23,21.9613,21.9613,21.9613,21.9613,2,21.9265688554955,21.9265688554955,21.9265688554955,21.9265688554955,2.00316795069337,0.0,1.0
2024-07-24,21.12,21.3199,21.12,21.3199,1057,21.0865993464897,21.2861832105694,21.0865993464897,21.2861832105694,1058.67426194145,0.0,1.0
2024-07-25,20.7858,21.22,20.7858,20.8837,1959,20.7529278738762,21.186441199456,20.7529278738762,20.8506730479302,1962.10300770416,0.0,1.0
2024-07-26,20.9583,21.06,20.9583,21.06,303,20.9251550702431,21.0266942347099,20.9251550702431,21.0266942347099,303.479944530047,0.0,1.0
2024-07-29,20.9721,21.19,20.9721,21.18,912,20.9389332459525,21.1564886435661,20.9389332459525,21.1465044582695,913.444585516178,0.0,1.0
2024-07-30,20.6115,20.67,20.59,20.66,7409,20.5789035241559,20.6373110081412,20.5574375257681,20.6273268228446,7420.7356733436,0.0,1.0
2024-07-31,21.2878,21.2878,21.19,21.2,403,21.2541339757672,21.2541339757672,21.1564886435661,21.1664728288628,403.638342064715,0.0,1.0
2024-08-01,20.83,21.48,20.759,21.48,1296,20.7970579728873,21.4460300171685,20.7261702572812,21.4460300171685,1298.05283204931,0.0,1.0
2024-08-02,20.2836,20.29,20.21,20.21,66611,20.2515220882793,20.2579119668691,20.1780384844961,20.1780384844961,66716.5101818181,0.0,1.0
2024-08-05,19.61,19.7036,18.9,18.9,11976,19.5789873666981,19.6724393410745,18.8701102106371,18.8701102106371,11994.9696887519,0.0,1.0
2024-08-06,19.9681,20.21,19.94,19.94,593,19.9365210421705,20.1780384844961,19.908465481487,19.908465481487,593.939297380585,0.0,1.0
2024-08-07,19.7198,19.7198,19.7198,19.7198,13,19.6886137212551,19.6886137212551,19.6886137212551,19.6886137212551,13.0205916795069,0.0,1.0
2024-08-08,20.3841,20.3841,20.2409,20.2409,108,20.3518631505104,20.3518631505104,20.2088896170627,20.2088896170627,108.171069337442,0.0,1.0
2024-08-09,20.5897,20.5897,20.47,20.47,3454,20.5571380002092,20.5571380002092,20.4376273022085,20.4376273022085,3459.47105084746,0.0,1.0
2024-08-12,20.6787,20.7181,20.6787,20.7181,282,20.6459972493493,20.685334939418,20.6459972493493,20.685334939418,282.446681047765,0.0,1.0
2024-08-13,21.2208,21.2208,21.2208,21.2208,1,21.1872399342798,21.1872399342798,21.1872399342798,21.1872399342798,1.00158397534669,0.0,1.0
2024-08-14,21.4073,21.4073,21.38,21.38,102,21.373444990062,21.373444990062,21.3461881642022,21.3461881642022,102.161565485362,0.0,1.0
2024-08-15,21.8786,21.8786,21.7499,21.75,2639,21.8439996430923,21.8439996430923,21.7155031783246,21.7156030201776,2643.18011093991,0.0,1.0
2024-08-16,21.8753,21.93,21.87,21.93,444,21.8407048619444,21.895318355517,21.8354132437372,21.895318355517,444.703285053929,0.0,1.0
2024-08-19,22.106,22.106,22.0419,22.0419,1115,22.0710400167377,22.0710400167377,22.0070413889863,22.0070413889863,1116.76613251156,0.0,1.0
2024-08-20,22.0764,22.0764,22.0,22.0,551,22.0414868282597,22.0414868282597,21.9652076525934,21.9652076525934,551.872770416025,0.0,1.0
2024-08-21,22.2239,22.2239,22.17,22.17,2031,22.1887535613851,22.1887535613851,22.1349388026362,22.1349388026362,2034.21705392912,0.0,1.0
2024-08-22,21.8614,21.96,21.84,21.96,98699,21.8268268443821,21.9252709114069,21.8054606878473,21.9252709114069,98855.3367827426,0.0,1.0
2024-08-23,22.1842,22.19,22.06,22.06,3983,22.1491163457574,22.1549071732295,22.0251127643732,22.0251127643732,3989.30897380586,0.0,1.0
2024-08-26,21.8748,21.8748,21.82,21.87,668,21.8402056526796,21.8402056526796,21.785492317254,21.8354132437372,669.058095531586,0.0,1.0
2024-08-27,21.9713,21.975,21.9713,21.975,631,21.9365530407921,21.9402471893518,21.9365530407921,21.9402471893518,631.999488443759,0.0,1.0
2024-08-28,21.7774,21.8,21.7774,21.7774,4857,21.7429596878904,21.7655239466608,21.7429596878904,21.7429596878904,4864.69336825885,0.0,1.0
2024-08-29,21.7077,21.7077,21.7077,21.7077,33,21.6733699163728,21.6733699163728,21.6733699163728,21.6733699163728,33.0522711864407,0.0,1.0
2024-08-30,21.959,21.959,21.83,21.86,3524,21.9242724928772,21.9242724928772,21.7954765025507,21.8254290584406,3529.58192912173,0.0,1.0
2024-09-03,21.0917,21.52,21.0917,21.52,636,21.0583441021002,21.485966758355,21.0583441021002,21.485966758355,637.007408320494,0.0,1.0
2024-09-04,21.0975,21.22,21.05,21.09,1449,21.0641349295723,21.186441199456,21.0167100494133,21.0566467905998,1451.29518027735,0.0,1.0
2024-09-05,21.1038,21.16,21.1,21.152,722,21.0704249663091,21.1265360876762,21.0666309758964,21.1185487394389,723.14363020031,0.0,1.0
2024-09-06,20.6,20.64,20.52,20.54,2270,20.5674217110648,20.6073584522513,20.4875482286917,20.507516599285,2273.59562403698,0.0,1.0
2024-09-09,20.8483,20.8483,20.8,20.8,307,20.8153290319802,20.8153290319802,20.7671054169974,20.7671054169974,307.486280431432,0.0,1.0
2024-09-10,21.0961,21.0961,21.0961,21.0961,7,21.0627371436307,21.0627371436307,21.0627371436307,21.0627371436307,7.01108782742682,0.0,1.0
2024-09-11,21.8104,21.8104,21.648,21.65,664,21.7759074993693,21.7759074993693,21.6137643301519,21.6157611672113,665.051759630199,0.0,1.0
2024-09-12,22.17,22.17,21.9004,21.99,2004,22.1349388026362,22.1349388026362,21.865765167039,21.9552234672968,2007.17428659476,0.0,1.0
2024-09-13,22.31,22.46,22.21,22.46,38865,22.2747173967891,22.4244801762386,22.1748755438227,22.4244801762386,38926.5612018489,0.0,1.0
2024-09-16,22.251,22.2536,22.01,22.18,353,22.2158107035389,22.2184065917161,21.9751918378901,22.1449229879328,353.559143297381,0.0,1.0
2024-09-17,22.2744,22.414,22.2744,22.414,2292,22.2391736971331,22.3785529238741,22.2391736971331,22.3785529238741,2295.6304714946,0.0,1.0
2024-09-18,22.1864,22.35,22.1864,22.35,23763,22.1513128665227,22.3146541379756,22.1513128665227,22.3146541379756,23800.6400061633,0.0,1.0
2024-09-19,22.753,22.8,22.6966,22.7396,2834,22.7170168054299,22.7639424763241,22.6607060003569,22.7036379971324,2838.48898613251,0.0,1.0
2024-09-20,22.8507,22.8556,22.78,22.83,2583,22.814562295778,22.8194545465734,22.7439741057308,22.793895032214,2587.0914083205,0.0,1.0
2024-09-23,22.9309,22.94,22.93,22.94,367,22.894635461857,22.903721070477,22.8937368851803,22.903721070477,367.581318952235,0.0,1.0
2024-09-24,23.0439,23.0439,23.043,23.043,248,23.007456755709,23.007456755709,23.0065581790323,23.0065581790323,248.392825885978,0.0,1.0
2024-09-25,23.181,23.181,23.16,23.16,11195,23.1443399361258,23.1443399361258,23.1233731470029,23.1233731470029,11212.7326040062,0.0,1.0
2024-09-26,23.2386,23.39,23.175,23.37,7405,23.2018488434344,23.3530094088255,23.1383494249479,23.3330410382322,7416.72933744223,0.0,1.0
2024-09-27,23.0089,23.135,23.0089,23.135,1278,22.9725121071708,23.0984126837613,22.9725121071708,23.0984126837613,1280.02432049306,0.0,1.0
2024-09-30,23.1052,23.11,23.0068,23.0348,2163,23.0686598115774,23.0734522205197,22.9704154282585,22.9983711470891,2166.42613867488,0.0,1.0
2024-10-01,22.7852,23.06,22.76,23.06,2584,22.7491658820851,23.0235312940366,22.7240057351376,23.0235312940366,2588.09299229584,0.0,1.0
2024-10-02,22.877,22.902,22.68,22.68,596,22.8408207031082,22.8657811663498,22.6441322527645,22.6441322527645,596.944049306625,0.0,1.0
2024-10-03,22.9344,23.0899,22.91,23.0899,1210,22.8981299267109,23.0533840080735,22.8737685145871,23.0533840080735,1211.91661016949,0.0,1.0
2024-10-04,23.2753,23.2753,23.02,23.02,108,23.2384908034731,23.2384908034731,22.98359455285,22.98359455285,108.171069337442,0.0,1.0
2024-10-07,23.106,23.28,23.106,23.14,2857,23.0694585464011,23.2431833705625,23.0694585464011,23.1034047764096,2861.52541756548,0.0,1.0
2024-10-08,23.4771,23.4771,23.3987,23.445,389,23.4399716627591,23.4399716627591,23.3616956500335,23.407922427957,389.616166409862,0.0,1.0
2024-10-09,23.6238,23.632,23.481,23.49,726,23.5864396610608,23.594626693004,23.4438654950248,23.4528512617918,727.149966101693,0.0,1.0
2024-10-10,23.6,23.68,23.58,23.59,1506,23.5626773000548,23.6425507824278,23.5427089294615,23.5526931147581,1508.38546687211,0.0,1.0
2024-10-11,23.72,23.75,23.72,23.75,1991,23.6824875236144,23.7124400795043,23.6824875236144,23.7124400795043,1994.15369491525,0.0,1.0
2024-10-14,23.9269,23.9699,23.9269,23.9699,324,23.8890603174017,23.9319923141772,23.8890603174017,23.9319923141772,324.513208012327,0.0,1.0
2024-10-15,23.5371,23.5371,23.5371,23.5371,109,23.4998767745389,23.4998767745389,23.4998767745389,23.4998767745389,109.172653312789,0.0,1.0
2024-10-16,23.6776,23.6776,23.53,23.54,750,23.6401545779566,23.6401545779566,23.4927880029783,23.502772188275,751.187981510017,0.0,1.0
2024-10-17,23.8309,24.0699,23.8309,23.99,1298,23.793212138554,24.0318341671436,23.793212138554,23.9520605266235,1300.056,0.0,1.0
2024-10-18,23.99,24.02,23.99,24.0,1881,23.9520605266235,23.9820130825134,23.9520605266235,23.9620447119201,1883.97945762712,0.0,1.0
2024-10-21,24.1523,24.1523,23.94,23.98,557,24.1141038539878,24.1141038539878,23.9021396001403,23.9420763413268,557.882274268105,0.0,1.0
2024-10-22,24.1888,24.2099,24.12,24.12,1426,24.1505461303205,24.1716127612964,24.0818549354797,24.0818549354797,1428.25874884438,0.0,1.0
2024-10-23,23.7736,23.98,23.7736,23.97,648,23.7360027568043,23.9420763413268,23.7360027568043,23.9320921560302,649.026416024654,0.0,1.0
2024-10-24,23.8673,23.9,23.85,23.85,1281,23.8295545730338,23.8622028589538,23.8122819324706,23.8122819324706,1283.0290724191,0.0,1.0
2024-10-25,23.999,24.09,23.999,24.09,760,23.9610462933904,24.0519023795898,23.9610462933904,24.0519023795898,761.203821263484,0.0,1.0
2024-10-28,24.0004,24.0004,24.0004,24.0004,145,23.962444079332,23.962444079332,23.962444079332,23.962444079332,145.229676425269,0.0,1.0
2024-10-29,24.3083,24.35,24.07,24.07,1438,24.2698571446153,24.3114911973023,24.0319340089965,24.0319340089965,1440.27775654854,0.0,1.0
2024-10-30,24.2045,24.32,24.2045,24.27,4116,24.1662213012363,24.2815386414124,24.1662213012363,24.2316177149292,4122.51964252696,0.0,1.0
2024-10-31,23.517,23.63,23.517,23.61,1435,23.4798085620927,23.5926298559447,23.4798085620927,23.5726614853514,1437.2730046225,0.0,1.0
2024-11-01,23.6442,23.6442,23.6442,23.6442,48,23.6068073990659,23.6068073990659,23.6068073990659,23.6068073990659,48.076030816641,0.0,1.0
2024-11-04,23.4781,23.59,23.4781,23.59,756,23.4409700812888,23.5526931147581,23.4409700812888,23.5526931147581,757.197485362096,0.0,1.0
2024-11-05,23.9581,23.9581,23.908,23.92,1451,23.9202109755272,23.9202109755272,23.8701902071911,23.882171229547,1453.29834822804,0.0,1.0
2024-11-06,24.4979,24.4979,24.26,24.26,56423,24.4591572978395,24.4591572978395,24.2216335296326,24.2216335296326,56512.3726409861,0.0,1.0
2024-11-07,25.1742,25.2508,25.139,25.139,3326,25.1343877494508,25.210866608823,25.0992434172066,25.0992434172066,3331.26830200308,0.0,1.0
2024-11-08,25.44,25.44,25.23,25.4,3344,25.3997673946353,25.3997673946353,25.190099503406,25.3598306534488,3349.29681355932,0.0,1.0
2024-11-11,25.2276,25.25,25.15,25.17,2634,25.1877032989348,25.2100678739993,25.1102260210329,25.1301943916262,2638.17219106318,0.0,1.0
2024-11-12,25.2937,25.32,25.21,25.21,389,25.2536987637456,25.2799571710757,25.1701311328127,25.1701311328127,389.616166409861,0.0,1.0
2024-11-13,25.3728,25.45,25.3486,25.41,770,25.3326736694419,25.4097515799319,25.3085119410241,25.3698148387454,771.21966101695,0.0,1.0
2024-11-14,25.2234,25.49,25.2234,25.49,2366,25.1835099411102,25.4496883211185,25.1835099411102,25.4496883211185,2369.74768567026,0.0,1.0
2024-11-15,24.73,24.73,24.64,24.64,2092,24.6908902385743,24.6908902385743,24.6010325709046,24.6010325709046,2095.31367642527,0.0,1.0
2024-11-18,24.883,24.9149,24.86,24.9149,8126,24.8436482736128,24.8754978247091,24.8206846474306,24.8754978247091,8138.87138366719,0.0,1.0
2024-11-19,25.45,25.45,25.19,25.21,1513,25.4097515799319,25.4097515799319,25.1501627622195,25.1701311328127,1515.39655469954,0.0,1.0
2024-11-20,25.464,25.464,25.27,25.44,9012,25.4237294393472,25.4237294393472,25.2300362445925,25.3997673946353,9026.27478582436,0.0,1.0
2024-11-21,25.5979,25.6592,25.26,25.26,9881,25.5574176804692,25.6186207363375,25.2200520592959,25.2200520592959,9896.65126040059,0.0,1.0
2024-11-22,25.5125,25.53,25.432,25.432,1966,25.4721527380359,25.489625062305,25.391780046398,25.391780046398,1969.11409553159,0.0,1.0
2024-11-25,25.4445,26.04,25.3043,26.04,17226,25.4042602780188,25.9988185124333,25.26428200016,25.9988185124333,17253.285559322,0.0,1.0
2024-11-26,25.6778,25.72,25.58,25.59,12026,25.6371913209893,25.679324582941,25.5395459887882,25.5495301740848,12045.0488875192,0.0,1.0
2024-11-27,25.4086,25.45,25.3579,25.45,1648,25.3684170528039,25.4097515799319,25.31779723335,25.4097515799319,1650.61039137134,0.0,1.0
2024-11-29,25.673,25.68,25.63,25.64,951,25.6323989120469,25.6393878417545,25.5894669152713,25.599451100568,952.506360554698,0.0,1.0
2024-12-02,25.9273,25.97,25.9,25.97,1454,25.8862967441403,25.9289292153569,25.8590399182804,25.9289292153569,1456.30310015408,0.0,1.0
2024-12-03,26.2268,26.2268,26.21,26.21,337,26.1853230937744,26.1853230937744,26.1685496624761,26.1685496624761,337.533799691834,0.0,1.0
2024-12-04,26.6812,26.71,26.51,26.51,1049,26.6390044736534,26.6677589273078,26.4680752213751,26.4680752213751,1050.66159013868,0.0,1.0
2024-12-05,26.7417,26.94,26.7384,26.7384,7830,26.6994087946981,26.8973951891303,26.6961140135502,26.6961140135502,7842.40252696455,0.0,1.0
2024-12-06,27.0392,27.0392,26.9432,26.9432,4419,26.9964383072729,26.9964383072729,26.9005901284252,26.9005901284252,4425.99958705701,0.0,1.0
2024-12-09,26.51,26.91,26.48,26.91,8399,26.4680752213751,26.8674426332404,26.4381226654852,26.8674426332404,8412.30380893682,0.0,1.0
2024-12-10,26.26,26.72,26.2,26.67,5885,26.2184705889592,26.6777431126044,26.1585654771794,26.6278221861212,5894.32169491527,0.0,1.0
2024-12-11,26.7791,26.82,26.485,26.485,2043,26.7367496477075,26.7775849655707,26.4431147581335,26.4431147581335,2046.23606163328,0.0,1.0
2024-12-12,26.6179,26.8,26.61,26.7202,5573,26.5758045807258,26.7576165949775,26.5679170743414,26.6779427963103,5581.82749460708,0.0,1.0
2024-12-13,26.7061,26.9,26.61,26.9,5024,26.6638650950421,26.8574584479438,26.5679170743414,26.8574584479438,5031.95789214175,0.0,1.0
2024-12-16,27.1499,27.2,26.92,26.92,2762,27.1069632385067,27.1569840068428,26.8774268185371,26.8774268185371,2766.37493990755,0.0,1.0
2024-12-17,26.93,27.07,26.7786,27.07,4109,26.8874110038337,27.0271895979866,26.7362504384427,27.0271895979866,4115.50855469953,0.0,1.0
2024-12-18,25.96,26.99,25.955,26.809,1984,25.96,26.99,25.955,26.809,1984,0.04112,1.0
2024-12-19,25.9872,26.38,25.9872,26.28,19513,25.9872,26.38,25.9872,26.28,19513,0.0,1.0
2024-12-20,26.2046,26.4644,25.6901,25.77,5767,26.2046,26.4644,25.6901,25.77,5767,0.0,1.0
2024-12-23,26.6145,26.6145,26.28,26.3,805,26.6145,26.6145,26.28,26.3,805,0.0,1.0
2024-12-24,26.8735,26.8735,26.72,26.72,1243,26.8735,26.8735,26.72,26.72,1243,0.0,1.0
2024-12-26,26.8813,26.8813,26.75,26.75,1050,26.8813,26.8813,26.75,26.75,1050,0.0,1.0
2024-12-27,26.46,26.46,26.32,26.32,1677,26.46,26.46,26.32,26.32,1677,0.0,1.0
2024-12-30,26.2356,26.3599,25.96,25.96,3400,26.2356,26.3599,25.96,25.96,3400,0.0,1.0
2024-12-31,25.8717,26.17,25.8717,26.17,1015,25.8717,26.17,25.8717,26.17,1015,0.0,1.0
2025-01-02,26.12,26.28,26.04,26.28,3201,26.12,26.28,26.04,26.28,3201,0.0,1.0
2025-01-03,26.7,26.7,26.3442,26.36,4791,26.7,26.7,26.3442,26.36,4791,0.0,1.0
2025-01-06,27.16,27.31,27.061,27.22,6059,27.16,27.31,27.061,27.22,6059,0.0,1.0
2025-01-07,26.41,26.68,26.35,26.68,4259,26.41,26.68,26.35,26.68,4259,0.0,1.0
2025-01-08,26.4,26.4,26.32,26.34,2231,26.4,26.4,26.32,26.34,2231,0.0,1.0
2025-01-10,26.15,26.27,25.99,26.26,6086,26.15,26.27,25.99,26.26,6086,0.0,1.0
2025-01-13,25.89,25.89,25.7,25.7,1226,25.89,25.89,25.7,25.7,1226,0.0,1.0
2025-01-14,25.9,26.22,25.89,26.22,1199,25.9,26.22,25.89,26.22,1199,0.0,1.0
2025-01-15,26.65,26.65,26.46,26.46,3150,26.65,26.65,26.46,26.46,3150,0.0,1.0
2025-01-16,26.51,26.82,26.51,26.67,6959,26.51,26.82,26.51,26.67,6959,0.0,1.0
2025-01-17,26.8012,26.9,26.76,26.76,5198,26.8012,26.9,26.76,26.76,5198,0.0,1.0
2025-01-21,27.13,27.19,26.72,26.9,19657,27.13,27.19,26.72,26.9,19657,0.0,1.0
2025-01-22,27.79,27.86,27.61,27.61,14250,27.79,27.86,27.61,27.61,14250,0.0,1.0
2025-01-23,27.89,27.89,27.6415,27.689,3736,27.89,27.89,27.6415,27.689,3736,0.0,1.0
2025-01-24,27.7565,27.9101,27.64,27.88,7487,27.7565,27.9101,27.64,27.88,7487,0.0,1.0
2025-01-27,25.8076,26.1894,25.56,26.04,27888,25.8076,26.1894,25.56,26.04,27888,0.0,1.0
2025-01-28,26.6344,26.66,25.8,25.8,14323,26.6344,26.66,25.8,25.8,14323,0.0,1.0
2025-01-29,26.5,26.54,26.28,26.5,17176,26.5,26.54,26.28,26.5,17176,0.0,1.0
2025-01-30,26.67,26.82,26.4571,26.82,40688,26.67,26.82,26.4571,26.82,40688,0.0,1.0
2025-01-31,26.62,27.139,26.61,26.9232,5936,26.62,27.139,26.61,26.9232,5936,0.0,1.0
2025-02-03,26.33,26.5192,25.94,25.94,6911,26.33,26.5192,25.94,25.94,6911,0.0,1.0
2025-02-04,26.7536,26.7536,26.4678,26.4678,2374,26.7536,26.7536,26.4678,26.4678,2374,0.0,1.0
2025-02-05,26.91,26.92,26.73,26.81,3382,26.91,26.92,26.73,26.81,3382,0.0,1.0
2025-02-06,27.14,27.14,26.88,27.01,33953,27.14,27.14,26.88,27.01,33953,0.0,1.0
2025-02-07,26.98,27.33,26.88,27.17,5511,26.98,27.33,26.88,27.17,5511,0.0,1.0
2025-02-10,27.4,27.4399,27.1999,27.25,4891,27.4,27.4399,27.1999,27.25,4891,0.0,1.0
2025-02-11,27.26,27.3,27.1835,27.3,80082,27.26,27.3,27.1835,27.3,80082,0.0,1.0
2025-02-12,27.1,27.2035,26.94,26.94,13842,27.1,27.2035,26.94,26.94,13842,0.0,1.0
2025-02-13,27.74,27.74,27.4,27.64,12085,27.74,27.74,27.4,27.64,12085,0.0,1.0
2025-02-14,28.05,28.05,27.78,27.94,12576,28.05,28.05,27.78,27.94,12576,0.0,1.0
2025-02-18,28.02,28.22,27.86,28.22,156963,28.02,28.22,27.86,28.22,156963,0.0,1.0
2025-02-19,27.89,27.98,27.65,27.97,77043,27.89,27.98,27.65,27.97,77043,0.0,1.0
2025-02-20,27.5465,27.7224,27.28,27.71,17680,27.5465,27.7224,27.28,27.71,17680,0.0,1.0
2025-02-21,26.71,27.49,26.71,27.49,18266,26.71,27.49,26.71,27.49,18266,0.0,1.0
2025-02-24,26.2272,26.77,26.09,26.77,26951,26.2272,26.77,26.09,26.77,26951,0.0,1.0
2025-02-25,25.5923,26.03,25.27,26.03,34451,25.5923,26.03,25.27,26.03,34451,0.0,1.0
2025-02-26,25.7825,26.06,25.66,25.8,3055,25.7825,26.06,25.66,25.8,3055,0.0,1.0
2025-02-27,24.83,26.06,24.82,26.06,2771,24.83,26.06,24.82,26.06,2771,0.0,1.0
2025-02-28,25.285,25.29,24.49,24.59,7258,25.285,25.29,24.49,24.59,7258,0.0,1.0
2025-03-03,24.4,25.26,24.23,25.26,8851,24.4,25.26,24.23,25.26,8851,0.0,1.0
2025-03-04,24.35,24.8,23.74,24.18,10153,24.35,24.8,23.74,24.18,10153,0.0,1.0
2025-03-05,24.8299,24.89,24.4099,24.55,6553,24.8299,24.89,24.4099,24.55,6553,0.0,1.0
2025-03-06,23.67,24.34,23.62,24.19,9017,23.67,24.34,23.62,24.19,9017,0.0,1.0
2025-03-07,23.83,23.96,23.145,23.67,59754,23.83,23.96,23.145,23.67,59754,0.0,1.0
2025-03-10,22.63,23.17,22.5,23.17,7916,22.63,23.17,22.5,23.17,7916,0.0,1.0
2025-03-11,23.12,23.29,22.7,22.7,29203,23.12,23.29,22.7,22.7,29203,0.0,1.0
2025-03-12,23.59,23.619,23.2,23.2,35758,23.59,23.619,23.2,23.2,35758,0.0,1.0
2025-03-13,23.1,23.27,23.1,23.25,1830,23.1,23.27,23.1,23.25,1830,0.0,1.0
2025-03-14,23.85,23.85,23.52,23.52,12754,23.85,23.85,23.52,23.52,12754,0.0,1.0
2025-03-17,23.89,23.98,23.7643,23.7643,2667,23.89,23.98,23.7643,23.7643,2667,0.0,1.0
2025-03-18,23.26,23.39,23.26,23.31,1201,23.26,23.39,23.26,23.31,1201,0.0,1.0
2025-03-19,23.7678,23.7678,23.675,23.7144,1085,23.7678,23.7678,23.675,23.7144,1085,0.0,1.0
2025-03-20,23.8043,24.0399,23.64,23.64,1880,23.8043,24.0399,23.64,23.64,1880,0.0,1.0
2025-03-21,23.93,23.93,23.8399,23.84,832,23.93,23.93,23.8399,23.84,832,0.0,1.0
2025-03-24,24.7002,24.7002,24.5299,24.53,1258,24.7002,24.7002,24.5299,24.53,1258,0.0,1.0
2025-03-25,24.7818,24.7818,24.753,24.753,317,24.7818,24.7818,24.753,24.753,317,0.0,1.0
2025-03-26,23.9427,24.2666,23.88,24.2666,561,23.9427,24.2666,23.88,24.2666,561,0.0,1.0
2025-03-27,23.44,24.0,23.44,23.941,9499,23.44,24.0,23.44,23.941,9499,0.0,1.0
2025-03-28,22.89,23.34,22.84,23.34,1511,22.89,23.34,22.84,23.34,1511,0.0,1.0
2025-03-31,22.782,22.782,22.1,22.1,15682,22.782,22.782,22.1,22.1,15682,0.0,1.0
2025-04-01,23.0818,23.0818,22.615,22.63,2222,23.0818,23.0818,22.615,22.63,2222,0.0,1.0
2025-04-02,23.4086,23.4086,22.61,22.61,948,23.4086,23.4086,22.61,22.61,948,0.0,1.0
2025-04-03,21.8001,22.29,21.75,22.16,261172,21.8001,22.29,21.75,22.16,261172,0.0,1.0
2025-04-04,20.3768,20.9346,20.3566,20.91,15980,20.3768,20.9346,20.3566,20.91,15980,0.0,1.0
2025-04-07,20.5823,21.39,19.335,19.335,16645,20.5823,21.39,19.335,19.335,16645,0.0,1.0
2025-04-08,20.314,21.695,20.314,21.61,14173,20.314,21.695,20.314,21.61,14173,0.0,1.0
2025-04-09,22.9442,22.9442,20.45,20.48,4893,22.9442,22.9442,20.45,20.48,4893,0.0,1.0
2025-04-10,21.9426,22.3,21.68,22.285,4130,21.9426,22.3,21.68,22.285,4130,0.0,1.0
2025-04-11,22.2722,22.2722,21.81,22.13,596,22.2722,22.2722,21.81,22.13,596,0.0,1.0
2025-04-14,22.2144,22.41,22.2144,22.41,511,22.2144,22.41,22.2144,22.41,511,0.0,1.0
2025-04-15,22.3224,22.4288,22.18,22.39,17543,22.3224,22.4288,22.18,22.39,17543,0.0,1.0
2025-04-16,21.62,21.95,21.28,21.654,43244,21.62,21.95,21.28,21.654,43244,0.0,1.0
2025-04-17,21.5777,21.75,21.48,21.72,74539,21.5777,21.75,21.48,21.72,74539,0.0,1.0
2025-04-21,20.907,20.99,20.71,20.99,26640,20.907,20.99,20.71,20.99,26640,0.0,1.0
2025-04-22,21.4569,21.559,21.161,21.161,19091,21.4569,21.559,21.161,21.161,19091,0.0,1.0
2025-04-23,22.1449,22.52,22.1449,22.31,18147,22.1449,22.52,22.1449,22.31,18147,0.0,1.0
2025-04-24,22.8717,22.8717,22.66,22.67,438,22.8717,22.8717,22.66,22.67,438,0.0,1.0
2025-04-25,23.3332,23.3332,22.9,22.9,21064,23.3332,23.3332,22.9,22.9,21064,0.0,1.0
2025-04-28,23.25,23.25,22.96,23.13,1829,23.25,23.25,22.96,23.13,1829,0.0,1.0
2025-04-29,23.48,23.48,23.2031,23.2031,1380,23.48,23.48,23.2031,23.2031,1380,0.0,1.0
2025-04-30,23.3147,23.3147,22.84,22.84,115,23.3147,23.3147,22.84,22.84,115,0.0,1.0
2025-05-01,23.9,24.09,23.9,24.05,59283,23.9,24.09,23.9,24.05,59283,0.0,1.0
2025-05-02,24.49,24.56,24.3,24.3,24926,24.49,24.56,24.3,24.3,24926,0.0,1.0
2025-05-05,24.3281,24.5,24.23,24.23,15094,24.3281,24.5,24.23,24.23,15094,0.0,1.0
2025-05-06,24.3121,24.3999,24.255,24.309,16744,24.3121,24.3999,24.255,24.309,16744,0.0,1.0
2025-05-07,24.5346,24.5346,24.19,24.31,4517,24.5346,24.5346,24.19,24.31,4517,0.0,1.0
2025-05-08,24.8833,25.1399,24.85,24.901,4512,24.8833,25.1399,24.85,24.901,4512,0.0,1.0
2025-05-09,24.7673,24.98,24.68,24.98,14323,24.7673,24.98,24.68,24.98,14323,0.0,1.0
2025-05-12,25.937066,25.96,25.631,25.96,88713,25.937066,25.96,25.631,25.96,88713,0.0,1.0
2025-05-13,26.69,26.78,26.506,26.506,94340,26.69,26.78,26.506,26.506,94340,0.0,1.0
2025-05-14,27.01,27.01,26.6815,26.88,21591,27.01,27.01,26.6815,26.88,21591,0.0,1.0
2025-05-15,26.85,26.97,26.56,26.56,18471,26.85,26.97,26.56,26.56,18471,0.0,1.0
2025-05-16,26.9252,26.95,26.86,26.89,81320,26.9252,26.95,26.86,26.89,81320,0.0,1.0
2025-05-19,26.9883,27.03,26.83,26.83,9094,26.9883,27.03,26.83,26.83,9094,0.0,1.0
2025-05-20,26.9474,26.999,26.76,26.949,3644,26.9474,26.999,26.76,26.949,3644,0.0,1.0
2025-05-21,26.6248,27.085,26.6248,26.85,1013,26.6248,27.085,26.6248,26.85,1013,0.0,1.0
2025-05-22,26.6737,26.8599,26.6,26.6,1653,26.6737,26.8599,26.6,26.6,1653,0.0,1.0
2025-05-23,26.513,26.65,26.3509,26.42,6869,26.513,26.65,26.3509,26.42,6869,0.0,1.0
2025-05-27,27.2413,27.25,27.1,27.1222,3627,27.2413,27.25,27.1,27.1222,3627,0.0,1.0
2025-05-28,27.2116,27.42,27.2116,27.41,4720,27.2116,27.42,27.2116,27.41,4720,0.0,1.0
2025-05-29,27.28,27.506,27.22,27.506,6154,27.28,27.506,27.22,27.506,6154,0.0,1.0
2025-05-30,27.1506,27.16,26.755,27.16,2174,27.1506,27.16,26.755,27.16,2174,0.0,1.0
2025-06-02,27.46,27.46,27.04,27.04,16012,27.46,27.46,27.04,27.04,16012,0.0,1.0
2025-06-03,27.63,27.79,27.58,27.64,80779,27.63,27.79,27.58,27.64,80779,0.0,1.0
2025-06-04,27.885,27.9199,27.77,27.79,10666,27.885,27.9199,27.77,27.79,10666,0.0,1.0
2025-06-05,27.81,28.29,27.62,28.0,18583,27.81,28.29,27.62,28.0,18583,0.0,1.0
2025-06-06,28.14,28.22,27.98,28.14,29921,28.14,28.22,27.98,28.14,29921,0.0,1.0
2025-06-09,28.15,28.23,28.08,28.11,16181,28.15,28.23,28.08,28.11,16181,0.0,1.0
2025-06-10,28.16,28.19,27.82,28.17,53104,28.16,28.19,27.82,28.17,53104,0.0,1.0
2025-06-11,28.45,28.45,27.98,28.33,77817,28.45,28.45,27.98,28.33,77817,0.0,1.0
2025-06-12,28.18,28.3,28.04,28.04,32929,28.18,28.3,28.04,28.04,32929,0.0,1.0
2025-06-13,27.82,28.135,27.76,27.86,48013,27.82,28.135,27.76,27.86,48013,0.0,1.0
2025-06-16,28.34,28.49,28.09,28.09,19936,28.34,28.49,28.09,28.09,19936,0.0,1.0
2025-06-17,28.13,28.29,28.06,28.25,18826,28.13,28.29,28.06,28.25,18826,0.0,1.0
2025-06-18,28.2,28.3497,28.105,28.28,24743,28.2,28.3497,28.105,28.28,24743,0.0,1.0
2025-06-20,27.91,28.39,27.81,28.39,19496,27.91,28.39,27.81,28.39,19496,0.0,1.0
2025-06-23,28.15,28.19,27.74,27.74,29303,28.15,28.19,27.74,27.74,29303,0.0,1.0
2025-06-24,28.72,28.79,28.5,28.54,86460,28.72,28.79,28.5,28.54,86460,0.0,1.0
2025-06-25,28.73,28.98,28.69,28.98,142998,28.73,28.98,28.69,28.98,142998,0.0,1.0
2025-06-26,29.23,29.5,28.7801,29.5,23076,29.23,29.5,28.7801,29.5,23076,0.0,1.0
2025-06-27,29.35,29.431,29.16,29.38,99907,29.35,29.431,29.16,29.38,99907,0.0,1.0
2025-06-30,29.7,29.76,29.44,29.58,34390,29.7,29.76,29.44,29.58,34390,0.0,1.0
2025-07-01,28.9347,29.65,28.76,29.44,12427,28.9347,29.65,28.76,29.44,12427,0.0,1.0
2025-07-02,29.09,29.21,28.87,28.87,6441,29.09,29.21,28.87,28.87,6441,0.0,1.0
2025-07-03,29.3426,29.42,29.08,29.25,24337,29.3426,29.42,29.08,29.25,24337,0.0,1.0
2025-07-07,29.1539,29.255,29.0,29.22,22179,29.1539,29.255,29.0,29.22,22179,0.0,1.0
2025-07-08,28.99,29.5864,28.9249,29.33,11924,28.99,29.5864,28.9249,29.33,11924,0.0,1.0
2025-07-09,29.3616,29.41,29.23,29.23,30965,29.3616,29.41,29.23,29.23,30965,0.0,1.0
2025-07-10,29.32,29.42,29.03,29.37,102854,29.32,29.42,29.03,29.37,102854,0.0,1.0
2025-07-11,29.31,29.44,29.19,29.27,56721,29.31,29.44,29.19,29.27,56721,0.0,1.0
2025-07-14,29.63,29.66,29.43,29.49,13516,29.63,29.66,29.43,29.49,13516,0.0,1.0
2025-07-15,29.81,29.98,29.77,29.98,28988,29.81,29.98,29.77,29.98,28988,0.0,1.0
2025-07-16,29.86,29.9,29.5,29.9,42558,29.86,29.9,29.5,29.9,42558,0.0,1.0
2025-07-17,30.2,30.3,30.0,30.0,68929,30.2,30.3,30.0,30.0,68929,0.0,1.0
2025-07-18,30.4,30.54,30.29,30.54,20182,30.4,30.54,30.29,30.54,20182,0.0,1.0
2025-07-21,30.4,30.69,30.39,30.52,37388,30.4,30.69,30.39,30.52,37388,0.0,1.0
2025-07-22,30.01,30.41,29.68,30.41,42778,30.01,30.41,29.68,30.41,42778,0.0,1.0
2025-07-23,30.43,30.43,30.2086,30.21,20748,30.43,30.43,30.2086,30.21,20748,0.0,1.0
2025-07-24,30.52,30.7,30.4,30.5285,110171,30.52,30.7,30.4,30.5285,110171,0.0,1.0
2025-07-25,30.76,30.84,30.61,30.61,24968,30.76,30.84,30.61,30.61,24968,0.0,1.0
2025-07-28,31.03,31.03,30.788,31.02,233337,31.03,31.03,30.788,31.02,233337,0.0,1.0
2025-07-29,30.7552,31.57,30.74,31.15,50790,30.7552,31.57,30.74,31.15,50790,0.0,1.0
2025-07-30,31.13,31.27,30.89,30.92,39527,31.13,31.27,30.89,30.92,39527,0.0,1.0
2025-07-31,31.49,31.96,31.31,31.96,107373,31.49,31.96,31.31,31.96,107373,0.0,1.0
2025-08-01,30.63,30.913,30.09,30.77,98729,30.63,30.913,30.09,30.77,98729,0.0,1.0
2025-08-04,31.33,31.375,30.9599,30.97,74801,31.33,31.375,30.9599,30.97,74801,0.0,1.0
2025-08-05,30.91,31.44,30.86,31.42,24269,30.91,31.44,30.86,31.42,24269,0.0,1.0
2025-08-06,31.43,31.535,31.05,31.15,103340,31.43,31.535,31.05,31.15,103340,0.0,1.0
2025-08-07,31.8,32.07,31.48,31.65,45132,31.8,32.07,31.48,31.65,45132,0.0,1.0
2025-08-08,32.07,32.15,31.95,31.97,82226,32.07,32.15,31.95,31.97,82226,0.0,1.0
2025-08-11,32.11,32.35,32.0,32.0,51719,32.11,32.35,32.0,32.0,51719,0.0,1.0
2025-08-12,32.67,32.71,32.3,32.41,106506,32.67,32.71,32.3,32.41,106506,0.0,1.0
2025-08-13,32.4,32.9,32.16,32.82,70643,32.4,32.9,32.16,32.82,70643,0.0,1.0
2025-08-14,32.38,32.52,32.1,32.1,83179,32.38,32.52,32.1,32.1,83179,0.0,1.0
2025-08-15,32.33,32.39,32.115,32.28,21971,32.33,32.39,32.115,32.28,21971,0.0,1.0
2025-08-18,32.39,32.4,32.14,32.29,64571,32.39,32.4,32.14,32.29,64571,0.0,1.0
2025-08-19,31.5,32.3,31.5,32.3,54559,31.5,32.3,31.5,32.3,54559,0.0,1.0
2025-08-20,31.37,31.47,30.6454,31.47,18771,31.37,31.47,30.6454,31.47,18771,0.0,1.0
2025-08-21,31.28,31.52,31.19,31.32,161637,31.28,31.52,31.19,31.32,161637,0.0,1.0
2025-08-22,31.93,32.02,31.13,31.29,68257,31.93,32.02,31.13,31.29,68257,0.0,1.0
2025-08-25,32.01,32.165,31.895,31.97,51849,32.01,32.165,31.895,31.97,51849,0.0,1.0
2025-08-26,32.4199,32.42,32.05,32.09,44829,32.4199,32.42,32.05,32.09,44829,0.0,1.0
2025-08-27,32.29,32.4596,32.1408,32.44,40714,32.29,32.4596,32.1408,32.44,40714,0.0,1.0
2025-08-28,32.63,32.68,32.2415,32.48,60811,32.63,32.68,32.2415,32.48,60811,0.0,1.0
2025-08-29,32.03,32.48,31.88,32.48,40942,32.03,32.48,31.88,32.48,40942,0.0,1.0
2025-09-02,31.67,31.75,31.11,31.27,65701,31.67,31.75,31.11,31.27,65701,0.0,1.0
2025-09-03,31.9473,32.0965,31.8008,31.98,118557,31.9473,32.0965,31.8008,31.98,118557,0.0,1.0
2025-09-04,32.335,32.3699,32.07,32.2,29575,32.335,32.3699,32.07,32.2,29575,0.0,1.0
2025-09-05,32.31,32.68,31.91,32.68,72443,32.31,32.68,31.91,32.68,72443,0.0,1.0
2025-09-08,32.78,32.9592,32.73,32.9114,21065,32.78,32.9592,32.73,32.9114,21065,0.0,1.0
2025-09-09,33.49,33.49,33.08,33.22,124952,33.49,33.49,33.08,33.22,124952,0.0,1.0
2025-09-10,33.87,34.0661,33.7,33.9,74076,33.87,34.0661,33.7,33.9,74076,0.0,1.0
2025-09-11,33.88,34.08,33.85,34.08,92760,33.88,34.08,33.85,34.08,92760,0.0,1.0
2025-09-12,34.0,34.125,33.87,33.87,48205,34.0,34.125,33.87,33.87,48205,0.0,1.0
2025-09-15,34.24,34.42,34.11,34.19,137021,34.24,34.42,34.11,34.19,137021,0.0,1.0
2025-09-16,34.37,34.51,34.204,34.51,160062,34.37,34.51,34.204,34.51,160062,0.0,1.0
2025-09-17,34.31,34.49,33.82,34.49,175532,34.31,34.49,33.82,34.49,175532,0.0,1.0
2025-09-18,34.48,34.85,34.3725,34.45,126109,34.48,34.85,34.3725,34.45,126109,0.0,1.0
2025-09-19,34.97,34.97,34.575,34.76,117211,34.97,34.97,34.575,34.76,117211,0.0,1.0
2025-09-22,35.28,35.355,34.9,34.99,134357,35.28,35.355,34.9,34.99,134357,0.0,1.0
2025-09-23,34.8755,35.86,34.78,35.35,86562,34.8755,35.86,34.78,35.35,86562,0.0,1.0
2025-09-24,34.81,34.99,34.6001,34.99,34788,34.81,34.99,34.6001,34.99,34788,0.0,1.0
2025-09-25,34.45,34.6857,33.91,34.34,52772,34.45,34.6857,33.91,34.34,52772,0.0,1.0
2025-09-26,34.63,34.63,34.225,34.6,30254,34.63,34.63,34.225,34.6,30254,0.0,1.0
2025-09-29,35.01,35.2,34.859,34.93,40396,35.01,35.2,34.859,34.93,40396,0.0,1.0
2025-09-30,35.1641,35.2,34.7952,35.1,35800,35.1641,35.2,34.7952,35.1,35800,0.0,1.0
2025-10-01,35.37,35.55,34.5,35.55,62851,35.37,35.55,34.5,35.55,62851,0.0,1.0
2025-10-02,35.7,35.79,35.295,35.79,112198,35.7,35.79,35.295,35.79,112198,0.0,1.0
2025-10-03,35.61,35.95,35.3701,35.88,58232,35.61,35.95,35.3701,35.88,58232,0.0,1.0
2025-10-06,35.56,35.96,35.45,35.95,46378,35.56,35.96,35.45,35.95,46378,0.0,1.0
2025-10-07,35.31,35.78,35.13,35.59,132233,35.31,35.78,35.13,35.59,132233,0.0,1.0
2025-10-08,35.85,35.85,35.41,35.51,42209,35.85,35.85,35.41,35.51,42209,0.0,1.0
2025-10-09,35.97,35.97,35.5401,35.74,45199,35.97,35.97,35.5401,35.74,45199,0.0,1.0
2025-10-10,34.57,36.109,34.4872,36.0,61534,34.57,36.109,34.4872,36.0,61534,0.0,1.0
2025-10-13,35.48,35.5,35.18,35.21,38404,35.48,35.5,35.18,35.21,38404,0.0,1.0
2025-10-14,34.83,35.26,34.3104,34.91,65546,34.83,35.26,34.3104,34.91,65546,0.0,1.0
2025-10-15,34.93,35.43,34.785767,35.4,326584,34.93,35.43,34.785767,35.4,326584,0.0,1.0
2025-10-16,34.77,35.2303,34.53,35.22,53871,34.77,35.2303,34.53,35.22,53871,0.0,1.0
2025-10-17,34.59,34.77,34.12,34.48,261448,34.59,34.77,34.12,34.48,261448,0.0,1.0
2025-10-20,34.72,34.87,34.66,34.8483,43721,34.72,34.87,34.66,34.8483,43721,0.0,1.0
2025-10-21,34.45,34.82,34.32,34.82,45681,34.45,34.82,34.32,34.82,45681,0.0,1.0
2025-10-22,34.1,34.56,33.65,34.56,316348,34.1,34.56,33.65,34.56,316348,0.0,1.0
2025-10-23,34.57,34.65,34.16,34.16,34189,34.57,34.65,34.16,34.16,34189,0.0,1.0
2025-10-24,35.17,35.25,35.03,35.03,114637,35.17,35.25,35.03,35.03,114637,0.0,1.0
2025-10-27,35.88,35.92,35.62,35.62,66056,35.88,35.92,35.62,35.62,66056,0.0,1.0
2025-10-28,36.11,36.27,35.818,36.06,83147,36.11,36.27,35.818,36.06,83147,0.0,1.0
2025-10-29,36.98,36.98,36.2,36.53,65398,36.98,36.98,36.2,36.53,65398,0.0,1.0
2025-10-30,36.09,36.3,35.72,36.3,95674,36.09,36.3,35.72,36.3,95674,0.0,1.0
2025-10-31,36.17,36.48,35.97,36.39,203990,36.17,36.48,35.97,36.39,203990,0.0,1.0
2025-11-03,36.25,36.6,36.21,36.6,75594,36.25,36.6,36.21,36.6,75594,0.0,1.0
2025-11-04,35.29,35.9653,35.27,35.68,114200,35.29,35.9653,35.27,35.68,114200,0.0,1.0
2025-11-05,35.47,35.74,35.25,35.3,58294,35.47,35.74,35.25,35.3,58294,0.0,1.0
2025-11-06,34.65,35.5599,34.601,35.48,141311,34.65,35.5599,34.601,35.48,141311,0.0,1.0
2025-11-07,34.65,34.65,33.6006,34.21,63913,34.65,34.65,33.6006,34.21,63913,0.0,1.0
2025-11-10,35.58,35.72,35.2008,35.41,289175,35.58,35.72,35.2008,35.41,289175,0.0,1.0
2025-11-11,35.12,35.56,34.9369,35.56,42819,35.12,35.56,34.9369,35.56,42819,0.0,1.0
2025-11-12,34.82,35.24,34.58,35.24,44725,34.82,35.24,34.58,35.24,44725,0.0,1.0
2025-11-13,33.72,34.57,33.4667,34.57,140959,33.72,34.57,33.4667,34.57,140959,0.0,1.0
2025-11-14,33.81,34.02,32.8,32.98,132685,33.81,34.02,32.8,32.98,132685,0.0,1.0
2025-11-17,33.6,34.0079,33.32,33.64,53001,33.6,34.0079,33.32,33.64,53001,0.0,1.0
2025-11-18,33.24,33.6,32.815,33.28,119535,33.24,33.6,32.815,33.28,119535,0.0,1.0
2025-11-19,33.65,33.97,33.23,33.3,47392,33.65,33.97,33.23,33.3,47392,0.0,1.0
2025-11-20,32.73,34.655,32.634,34.63,114147,32.73,34.655,32.634,34.63,114147,0.0,1.0
2025-11-21,32.73,33.11,32.025,32.82,52863,32.73,33.11,32.025,32.82,52863,0.0,1.0
2025-11-24,33.87,33.9205,32.96,33.07,38465,33.87,33.9205,32.96,33.07,38465,0.0,1.0
2025-11-25,33.98,34.02,33.14,33.74,68810,33.98,34.02,33.14,33.74,68810,0.0,1.0
2025-11-26,34.55,34.73,34.25,34.4,93764,34.55,34.73,34.25,34.4,93764,0.0,1.0