date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-24,25.1903,25.67,25.1903,25.56,3907,24.7416544520053,25.212810874939,24.7416544520053,25.1047700024714,3977.8464407429,0.0,1.0
2024-01-25,24.95,24.99,24.93,24.93,1593,24.5056342551511,24.5449218451393,24.485990460157,24.485990460157,1621.88619915624,0.0,1.0
2024-01-26,25.0594,25.1,24.99,25.1,1713,24.6130858137689,24.6529627176069,24.5449218451393,24.6529627176069,1744.06218402677,0.0,1.0
2024-01-29,25.2342,25.25,25.18,25.1883,7695,24.7847725820174,24.8002911800627,24.7315378975834,24.7396900725059,7834.53502982252,0.0,1.0
2024-01-30,25.2282,25.25,25.22,25.22,10311,24.7788794435192,24.8002911800627,24.7708254875716,24.7708254875716,10497.9715,0.0,1.0
2024-01-31,25.0933,25.48,25.0933,25.48,2451,24.6463820462839,25.026194822495,24.6463820462839,25.026194822495,2495.44449098051,0.0,1.0
2024-02-01,25.3016,25.42,25.3016,25.4,1371,24.8509721711475,24.9672634375127,24.8509721711475,24.9476196425186,1395.86062714577,0.0,1.0
2024-02-02,24.95,25.13,24.95,25.13,10420,24.5056342551511,24.6824284100981,24.5056342551511,24.6824284100981,10608.9480195907,0.0,1.0
2024-02-05,24.23,24.9,24.0865,24.9,14234,23.7984576353632,24.4565247676658,23.6575134062804,24.4565247676658,14492.108072059,0.0,1.0
2024-02-06,23.88,24.005,23.7701,24.005,4078,23.4546912229663,23.5774649416794,23.3467485694736,23.5774649416794,4151.94721918339,0.0,1.0
2024-02-07,23.8186,23.92,23.67,23.92,5328,23.3943847723344,23.4939788129545,23.2484313755281,23.4939788129545,5424.61372825137,0.0,1.0
2024-02-08,23.88,23.88,23.63,23.72,4552,23.4546912229663,23.4546912229663,23.2091437855399,23.2975408630134,4634.54235942197,0.0,1.0
2024-02-09,23.605,25.79,23.46,25.79,2058,23.1845890417973,25.3306736449037,23.04217152809,25.3306736449037,2095.31814052953,0.0,1.0
2024-02-12,23.7951,23.88,23.7951,23.8,850,23.3713033132163,23.4546912229663,23.3713033132163,23.3761160429898,865.413226166229,0.0,1.0
2024-02-13,23.4753,23.602,23.45,23.602,2537,23.0571990312605,23.1816424725481,23.0323496305929,23.1816424725481,2583.00394680438,0.0,1.0
2024-02-14,23.7231,23.7231,23.5588,23.61,2605,23.3005856512375,23.3005856512375,23.1392118753609,23.1894999905458,2652.23700489768,0.0,1.0
2024-02-15,23.4,23.41,23.12,23.12,1138,22.9832401431076,22.9930620406047,22.7082270131901,22.7082270131901,1158.6355898555,0.0,1.0
2024-02-16,23.2897,23.53,23.215,23.53,1865,22.8749046137151,23.1109248105694,22.8015350394121,23.1109248105694,1898.81843152944,0.0,1.0
2024-02-20,22.77,23.25,22.75,23.16,4547,22.3644606007932,22.8359116806518,22.3448168057991,22.7475146031783,4629.45169338571,0.0,1.0
2024-02-21,22.9633,23.0,22.91,22.94,14477,22.5543178794113,22.5903642432255,22.501967165752,22.5314328582431,14739.5144414218,0.0,1.0
2024-02-22,23.36,23.36,23.0535,23.0535,9107,22.9439525531194,22.9439525531194,22.6429113948347,22.6429113948347,9272.13911846573,0.0,1.0
2024-02-23,23.2968,23.33,23.1501,23.28,4739,22.881878160938,22.9144868606283,22.7377909246563,22.865377373143,4824.93326917856,0.0,1.0
2024-02-26,23.5155,23.55,23.25,23.25,3007,23.0966830591986,23.1305686055635,22.8359116806518,22.8359116806518,3061.52655421395,0.0,1.0
2024-02-27,23.5374,23.5374,23.48,23.5,6347,23.1181930147172,23.1181930147172,23.0618153230841,23.0814591180782,6462.0914664436,0.0,1.0
2024-02-28,22.7582,23.48,22.6908,23.48,2095,22.3528707617467,23.0618153230841,22.2866711726165,23.0618153230841,2132.98906919794,0.0,1.0
2024-02-29,23.046,23.09,22.88,22.88,3794,22.6355449717119,22.678761320699,22.4725014732608,22.4725014732608,3862.79738832315,0.0,1.0
2024-03-01,23.5775,23.61,23.38,23.38,1701,23.1575788236804,23.1894999905458,22.9635963481135,22.9635963481135,1731.84458553971,0.0,1.0
2024-03-04,23.58,23.6618,23.58,23.6618,905,23.1600342980546,23.2403774195805,23.1600342980546,23.2403774195805,921.410552565223,0.0,1.0
2024-03-05,23.66,23.76,23.47,23.7453,12495,23.2386094780311,23.3368284530016,23.051993425587,23.3223902636809,12721.5744246436,0.0,1.0
2024-03-06,24.0662,24.18,23.88,23.95,6382,23.6375749543614,23.7493481478779,23.4546912229663,23.5234445054456,6497.72612869751,0.0,1.0
2024-03-07,24.4547,24.61,24.38,24.45,6347,24.019155672122,24.1716897402512,23.945786097819,24.0145393802984,6462.0914664436,0.0,1.0
2024-03-08,24.2524,24.55,24.14,24.41,5907,23.8204586857566,24.1127583552689,23.7100605578897,23.9752517903102,6014.11285525167,0.0,1.0
2024-03-11,23.573,23.96,23.45,23.96,4582,23.1531589698067,23.5332664029427,23.0323496305929,23.5332664029427,4665.08635563961,0.0,1.0
2024-03-12,22.7674,23.95,22.75,23.95,13306,22.361906907444,23.5234445054456,22.3448168057991,23.5234445054456,13547.2804557269,0.0,1.0
2024-03-13,22.67,22.78,22.47,22.49,1623,22.2662416258227,22.3742824982903,22.0698036758816,22.0894474708757,1652.43019537387,0.0,1.0
2024-03-14,22.19,22.65,22.03,22.65,17359,21.794790545964,22.2465978308286,21.6376401860112,22.2465978308286,17673.774344729,0.0,1.0
2024-03-15,22.1143,22.1199,22.03,22.08,2834,21.7204387819113,21.7259390445097,21.6376401860112,21.6867496734964,2885.38950935894,0.0,1.0
2024-03-18,22.14,22.25,22.1,22.25,6585,21.7456810584788,21.8537219309464,21.7063934684906,21.8537219309464,6704.40716977014,0.0,1.0
2024-03-19,22.48,22.48,22.17,22.17,1745,22.0796255733786,22.0796255733786,21.7751467509699,21.7751467509699,1776.64244665891,0.0,1.0
2024-03-20,22.7822,22.7822,22.47,22.47,607,22.3764433157396,22.3764433157396,22.0698036758816,22.0698036758816,618.006856803414,0.0,1.0
2024-03-21,22.87,22.93,22.79,22.82,47182,22.4626795757638,22.5216109607461,22.3841043957873,22.4135700882785,48037.5609846765,0.0,1.0
2024-03-22,22.35,22.7,22.35,22.7,5571,21.9519409059169,22.2957073183138,21.9519409059169,22.2957073183138,5672.0200976142,0.0,1.0
2024-03-25,22.45,22.68,22.45,22.55,4504,22.0501598808875,22.2760635233197,22.0501598808875,22.148378855858,4585.67196547376,0.0,1.0
2024-03-26,22.2638,22.51,22.21,22.43,20331,21.8672761494923,22.1090912658698,21.8144343409582,22.0305160858934,20699.666236689,0.0,1.0
2024-03-27,22.6622,22.69,22.3745,22.3745,9452,22.258580545775,22.2858854208168,21.9760045547847,21.9760045547847,9623.39507496846,0.0,1.0
2024-03-28,22.91,23.0,22.76,22.9456,27404,22.501967165752,22.5903642432255,22.3546387032962,22.5369331208415,27900.9224115992,0.0,1.0
2024-04-01,22.85,23.76,22.78,23.76,4394,22.4430357807696,23.3368284530016,22.3742824982903,23.3368284530016,4473.67731267579,0.0,1.0
2024-04-02,22.7207,22.83,22.5944,22.83,4762,22.3160386461327,22.4233919857755,22.1919880807449,22.4233919857755,4848.35033294541,0.0,1.0
2024-04-03,22.8433,22.914,22.81,22.81,4672,22.4364551094466,22.5058959247508,22.4037481907814,22.4037481907814,4756.71834429251,0.0,1.0
2024-04-04,22.6246,22.95,22.5801,22.95,2849,22.221650211186,22.5412547557402,22.1779427673241,22.5412547557402,2900.66150746776,0.0,1.0
2024-04-05,22.4822,22.55,22.402,22.55,5722,22.081786390828,22.148378855858,22.0030147729016,22.148378855858,5825.75821190961,0.0,1.0
2024-04-08,22.7885,22.9199,22.69,22.7613,2643,22.3826311111628,22.5116908442741,22.2858854208168,22.3559155499708,2690.92606677334,0.0,1.0
2024-04-09,23.1885,23.2313,23.09,23.2313,1154,22.7755070110449,22.8175447323323,22.678761320699,22.8175447323323,1174.92572117157,0.0,1.0
2024-04-10,23.29,23.29,23.1,23.1,4172,22.87519927064,22.87519927064,22.688583218196,22.688583218196,4247.65174066532,0.0,1.0
2024-04-11,23.39,23.39,23.34,23.34,2163,22.9734182456106,22.9734182456106,22.9243087581253,22.9243087581253,2202.22212729124,0.0,1.0
2024-04-12,23.254,23.63,23.19,23.63,5058,22.8398404396507,23.2091437855399,22.7769802956695,23.2091437855399,5149.71776229269,0.0,1.0
2024-04-15,23.2571,23.4819,23.2571,23.4819,13139,22.8428852278747,23.0636814836085,22.8428852278747,23.0636814836085,13377.2522101154,0.0,1.0
2024-04-16,23.53,23.6,22.98,22.98,2453,23.1109248105694,23.1796780930487,22.5707204482314,22.5707204482314,2497.48075739501,0.0,1.0
2024-04-17,23.78,24.1,23.71,23.74,36743,23.3564722479957,23.6707729679015,23.2877189655163,23.3171846580075,37409.268434148,0.0,1.0
2024-04-18,23.6352,23.93,23.6,23.9,1521,23.2142511722384,23.5038007104515,23.1796780930487,23.4743350179604,1548.58060823392,0.0,1.0
2024-04-19,23.65,23.76,23.53,23.68,6868,23.228787580534,23.3368284530016,23.1109248105694,23.2582532730252,6992.53886742314,0.0,1.0
2024-04-22,23.509,23.61,23.16,23.59,6863,23.0902988258255,23.1894999905458,22.7475146031783,23.1698561955517,6987.44820138688,0.0,1.0
2024-04-23,23.0716,23.0716,22.9401,23.03,8165,22.6606890293044,22.6606890293044,22.5315310772181,22.6198299357166,8313.05763723207,0.0,1.0
2024-04-24,23.1034,23.27,23.02,23.27,1434,22.691922663345,22.8555554756459,22.6100080382196,22.8555554756459,1460.00301920279,0.0,1.0
2024-04-25,23.494,23.495,23.2,23.205,924,23.07556597958,23.0765481693297,22.7868021931666,22.7917131419151,940.755083503053,0.0,1.0
2024-04-26,23.7679,23.775,23.7323,23.7323,1490,23.3445877520243,23.3515612992472,23.3096217969348,23.3096217969348,1517.01847880904,0.0,1.0
2024-04-29,23.9798,24.01,23.8693,23.95,3941,23.5527137599869,23.582375890428,23.4441817926444,23.5234445054456,4012.46296978954,0.0,1.0
2024-04-30,23.39,23.77,23.39,23.77,2924,22.9734182456106,23.3466503504987,22.9734182456106,23.3466503504987,2977.02149801183,0.0,1.0
2024-05-01,23.1801,23.27,23.02,23.25,4464,22.7672566171474,22.8555554756459,22.6100080382196,22.8359116806518,4544.94663718359,0.0,1.0
2024-05-02,23.4882,23.5701,23.4299,23.54,1275,23.0698692790317,23.1503106195325,23.0126076166238,23.1207467080664,1298.11983924934,0.0,1.0
2024-05-03,23.9487,23.9487,23.7604,23.7604,2514,23.522167658771,23.522167658771,23.3372213289015,23.3372213289015,2559.58688303754,0.0,1.0
2024-05-06,23.7335,24.05,23.7335,23.98,80872,23.3108004246344,23.6216634804162,23.3108004246344,23.5529101979368,82338.468737077,0.0,1.0
2024-05-07,23.8105,23.88,23.71,23.71,1177,23.3864290353617,23.4546912229663,23.2877189655163,23.2877189655163,1198.34278493842,0.0,1.0
2024-05-08,23.6539,23.6539,23.56,23.63,1279,23.2326181205579,23.2326181205579,23.1403905030605,23.2091437855399,1302.19237207836,0.0,1.0
2024-05-09,23.6855,23.76,23.51,23.66,2557,23.2636553166486,23.3368284530016,23.0912810155752,23.2386094780311,2603.36661094947,0.0,1.0
2024-05-10,23.52,23.71,23.51,23.71,4746,23.1011029130723,23.2877189655163,23.0912810155752,23.2877189655163,4832.06020162933,0.0,1.0
2024-05-13,23.7033,23.8199,23.6,23.6,3873,23.2811382941933,23.395661619009,23.1796780930487,23.1796780930487,3943.22991169625,0.0,1.0
2024-05-14,23.6645,23.71,23.635,23.705,1479,23.2430293319047,23.2877189655163,23.2140547342884,23.2828080167678,1505.81901352924,0.0,1.0
2024-05-15,23.77,23.83,23.61,23.73,2080,23.3466503504987,23.405581735481,23.1894999905458,23.3073627605104,2117.71707108913,0.0,1.0
2024-05-16,23.6678,23.78,23.64,23.6402,1855,23.2462705580788,23.3564722479957,23.218965683037,23.2191621209869,1888.63709945689,0.0,1.0
2024-05-17,23.9478,23.9478,23.825,23.912,2492,23.5212836879963,23.5212836879963,23.4006707867325,23.4861212949568,2537.18795247794,0.0,1.0
2024-05-20,24.3917,24.44,24.16,24.17,10023,23.9572777178905,24.0047174828013,23.7297043528838,23.7395262503808,10204.7491363108,0.0,1.0
2024-05-21,24.7226,24.74,24.62,24.62,5951,24.2822843060681,24.299374407713,24.1815116377483,24.1815116377483,6058.91071637086,0.0,1.0
2024-05-22,24.4241,24.62,24.3445,24.62,10066,23.989100665781,24.1815116377483,23.9109183617045,24.1815116377483,10248.5288642227,0.0,1.0
2024-05-23,24.2388,24.62,24.175,24.62,5827,23.8071009051606,24.1815116377483,23.7444371991294,24.1815116377483,5932.66219867132,0.0,1.0
2024-05-24,24.44,24.5299,24.425,24.425,11103,24.0047174828013,24.0930163412998,23.9899846365557,23.9899846365557,11304.3330001455,0.0,1.0
2024-05-28,24.79,24.91,24.7,24.75,19475,24.3484838951982,24.4663466651629,24.2600868177247,24.30919630521,19828.1442112792,0.0,1.0
2024-05-29,24.4121,24.7,24.4121,24.7,13178,23.9773143887845,24.2600868177247,23.9773143887845,24.2600868177247,13416.9594051984,0.0,1.0
2024-05-30,24.4626,24.49,24.26,24.37,16618,24.0269149711447,24.0538269702866,23.8279233278543,23.9359642003219,16919.3376381534,0.0,1.0
2024-05-31,24.9725,25.018,24.5302,24.6,16125,24.5277335245195,24.5724231581311,24.0933109982248,24.1618678427542,16417.397966977,0.0,1.0
2024-06-03,25.4506,25.74,25.16,25.16,37613,24.9973184438537,25.2815641574184,24.7118941025892,24.7118941025892,38295.0443244592,0.0,1.0
2024-06-04,24.4825,25.36,24.36,25.36,28677,24.0464605471638,24.9083320525303,23.9261423028249,24.9083320525303,29197.0059844341,0.0,1.0
2024-06-05,24.46,24.46,24.18,24.4,31523,24.0243612777954,24.0243612777954,23.7493481478779,23.9654298928131,32094.6130922801,0.0,1.0
2024-06-06,24.74,24.77,24.55,24.55,4714,24.299374407713,24.3288401002041,24.1127583552689,24.1127583552689,4799.47993899718,0.0,1.0
2024-06-07,24.3,24.58,24.1701,24.58,8850,23.8672109178426,24.1422240477601,23.7396244693558,24.1422240477601,9010.47888420132,0.0,1.0
2024-06-10,24.2949,24.3493,24.05,24.05,3203,23.8622017501191,23.915632872503,23.6216634804162,23.6216634804162,3261.0806628358,0.0,1.0
2024-06-11,23.7226,24.07,23.6201,23.93,10577,23.3000945563626,23.6413072754103,23.1994201070178,23.5038007104515,10768.7949331297,0.0,1.0
2024-06-12,23.8316,24.21,23.8316,24.1,9349,23.4071532390805,23.7788138403691,23.4071532390805,23.6707729679015,9518.52735462129,0.0,1.0
2024-06-13,23.6377,23.6867,23.43,23.6867,6066,23.2167066466126,23.2648339443482,23.0127058355988,23.2648339443482,6175.99603520513,0.0,1.0
2024-06-14,23.4996,23.61,23.4401,23.5745,1545,23.0810662421783,23.1894999905458,23.0226259520708,23.1546322544312,1573.01580520803,0.0,1.0
2024-06-17,23.3738,23.3738,23.2649,23.3736,1321,22.9575067716654,22.9575067716654,22.8505463079224,22.9573103337154,1344.95396678305,0.0,1.0
2024-06-18,23.5618,23.5999,23.39,23.39,931,23.14215844461,23.1795798740738,22.9734182456106,22.9734182456106,947.882015953835,0.0,1.0
2024-06-20,23.76,23.89,23.76,23.8038,1919,23.3368284530016,23.4645131204633,23.3368284530016,23.3798483640387,1953.79762472117,0.0,1.0
2024-06-21,23.5353,23.61,23.45,23.58,2477,23.1161304162428,23.1894999905458,23.0323496305929,23.1600342980546,2521.91595436912,0.0,1.0
2024-06-24,23.65,23.65,23.65,23.65,531,23.228787580534,23.228787580534,23.228787580534,23.228787580534,540.628733052081,0.0,1.0
2024-06-25,23.2848,23.45,23.2848,23.45,4202,22.8700918839416,23.0323496305929,22.8700918839416,23.0323496305929,4278.19573688294,0.0,1.0
2024-06-26,23.3724,23.3724,23.275,23.275,211,22.9561317060158,22.9561317060158,22.8604664243945,22.8604664243945,214.826106730676,0.0,1.0
2024-06-27,23.45,23.6,23.37,23.6,2658,23.0323496305929,23.1796780930487,22.9537744506165,23.1796780930487,2706.19806488217,0.0,1.0
2024-06-28,23.82,23.91,23.67,23.67,3984,23.3957598379839,23.4841569154574,23.2484313755281,23.2484313755281,4056.24269770149,0.0,1.0
2024-07-01,25.32,25.37,24.57,24.57,15146,24.8690444625421,24.9181539500274,24.132402150263,24.132402150263,15420.645557075,0.0,1.0
2024-07-02,25.4139,25.598,25.19,25.57,4079,24.9612720800395,25.1420932129602,24.7413597950804,25.1145918999685,4152.96535239065,0.0,1.0
2024-07-03,25.9554,26.25,25.87,25.87,4150,25.493127829505,25.7824809297682,25.4092488248801,25.4092488248801,4225.25281010571,0.0,1.0
2024-07-05,25.7391,26.09,25.63,25.99,6087,25.2806801866437,25.6253305698153,25.1735232849508,25.5271115948448,6197.37683255746,0.0,1.0
2024-07-08,25.7162,25.98,25.69,25.76,5693,25.2581880413754,25.5172896973477,25.2324546699331,25.3012079524125,5796.23234889924,0.0,1.0
2024-07-09,25.6462,25.82,25.61,25.61,2206,25.189434758896,25.3601393373948,25.1538794899567,25.1538794899567,2246.00185520318,0.0,1.0
2024-07-10,25.46,25.5,25.3301,25.5,3599,25.0065510275009,25.0458386174891,24.8789645790141,25.0458386174891,3664.26141290854,0.0,1.0
2024-07-11,25.4609,25.52,25.27,25.27,21952,25.0074349982756,25.0654824124832,24.8199349750568,24.8199349750568,22350.0601656484,0.0,1.0
2024-07-12,25.75,25.8304,25.71,25.7101,1820,25.2913860549155,25.3703541107918,25.2520984649273,25.2521966839022,1853.00243720298,0.0,1.0
2024-07-15,25.93,26.03,25.79,25.83,4261,25.4681802098624,25.566399184833,25.3306736449037,25.3699612348919,4338.26559611096,0.0,1.0
2024-07-16,25.8861,25.8861,25.56,25.68,2770,25.4250620798504,25.4250620798504,25.1047700024714,25.2226327724361,2820.22898409465,0.0,1.0
2024-07-17,25.3634,25.72,25.28,25.69,4487,24.9116714976793,25.2619203624243,24.8297568725539,25.2324546699331,4568.36370095045,0.0,1.0
2024-07-18,25.041,25.36,25.0,25.299,5599,24.5950135223743,24.9083320525303,24.5547437426364,24.8484184777983,5700.52782741732,0.0,1.0
2024-07-19,24.54,24.7,24.34,24.7,5110,24.1029364577719,24.2600868177247,23.9064985078308,24.2600868177247,5202.66068906992,0.0,1.0
2024-07-22,24.5358,24.6299,24.33,24.44,7346,24.0988112608231,24.1912353162704,23.8966766103337,24.0047174828013,7479.20654049074,0.0,1.0
2024-07-23,24.2934,24.36,24.0101,24.36,2945,23.8607284654945,23.9261423028249,23.5824741094029,23.9261423028249,2998.40229536417,0.0,1.0
2024-07-24,24.0601,24.29,24.0601,24.29,5284,23.6315835968882,23.8573890203455,23.6315835968882,23.8573890203455,5379.81586713219,0.0,1.0
2024-07-25,23.9152,24.05,23.5,23.71,9622,23.4892643021559,23.6216634804162,23.0814591180782,23.2877189655163,9796.47772020173,0.0,1.0
2024-07-26,24.143,24.143,24.045,24.045,1034,23.7130071271388,23.7130071271388,23.6167525316677,23.6167525316677,1052.74973630104,0.0,1.0
2024-07-29,23.9252,24.268,23.9,24.11,1995,23.499086199653,23.835780845852,23.4743350179604,23.6805948653985,2031.1757484725,0.0,1.0
2024-07-30,23.6964,23.91,23.61,23.91,1787,23.2743611849203,23.4841569154574,23.1894999905458,23.4841569154574,1819.4040413636,0.0,1.0
2024-07-31,24.3222,24.46,24.1,24.21,1316,23.889015530286,24.0243612777954,23.6707729679015,23.7788138403691,1339.86330074678,0.0,1.0
2024-08-01,23.5783,24.05,23.5,24.05,2551,23.1583645754801,23.6216634804162,23.0814591180782,23.6216634804162,2597.25781170595,0.0,1.0
2024-08-02,23.152,23.17,22.9001,23.05,4468,22.7396570851807,22.7573365006754,22.4922434872299,22.6394737307107,4549.01917001261,0.0,1.0
2024-08-05,22.2204,22.77,21.56,22.77,6388,21.8246491143551,22.3644606007932,21.1760110036496,22.3644606007932,6503.83492794103,0.0,1.0
2024-08-06,22.3124,22.46,22.2,22.45,4091,21.915010571328,22.0599817783845,21.8046124434611,22.0501598808875,4165.1829508777,0.0,1.0
2024-08-07,22.3639,22.39,22.2301,22.2301,1558,21.9655933434378,21.9912284959051,21.8341763549272,21.8341763549272,1586.25153690234,0.0,1.0
2024-08-08,22.652,22.6873,22.41,22.61,2765,22.248562210328,22.2832335084926,22.0108722908992,22.2073102408403,2815.13831805838,0.0,1.0
2024-08-09,22.9128,22.9128,22.788,22.788,3177,22.5047172970512,22.5047172970512,22.3821400162879,22.3821400162879,3234.60919944719,0.0,1.0
2024-08-12,22.9958,23.49,22.92,23.49,6166,22.5862390462767,23.0716372205811,22.511789063249,23.0716372205811,6277.80935593056,0.0,1.0
2024-08-13,23.2721,23.31,22.96,22.96,1368,22.8576180741203,22.8948430656342,22.5510766532372,22.5510766532372,1392.806227524,0.0,1.0
2024-08-14,22.5797,22.8,22.41,22.8,2375,22.1775498914243,22.3939262932844,22.0108722908992,22.3939262932844,2418.06636722917,0.0,1.0
2024-08-15,22.4785,22.55,22.31,22.37,3487,22.0781522887541,22.148378855858,21.9126533159287,21.971584700911,3550.23049369605,0.0,1.0
2024-08-16,22.7369,22.7369,22.6725,22.6725,353,22.331950120078,22.331950120078,22.2686971001969,22.2686971001969,359.401022160798,0.0,1.0
2024-08-19,22.8817,22.9892,22.73,22.73,3231,22.4741711958353,22.5797565939286,22.325173010805,22.325173010805,3289.58839263893,0.0,1.0
2024-08-20,22.0,22.82,22.0,22.82,3296,21.60817449352,22.4135700882785,21.60817449352,22.4135700882785,3355.76705111047,0.0,1.0
2024-08-21,22.2405,22.405,22.11,22.19,7583,21.8443911283242,22.0059613421507,21.7162153659876,21.794790545964,7720.50411061002,0.0,1.0
2024-08-22,21.9772,22.4,21.9772,22.4,4262,21.5857805672267,22.0010503934022,21.5857805672267,22.0010503934022,4339.28372931821,0.0,1.0
2024-08-23,22.105,22.17,21.9,21.98,9734,21.7113044172391,21.7751467509699,21.5099555185495,21.5885306985259,9910.50863941421,0.0,1.0
2024-08-26,21.918,22.149,21.918,22.14,5679,21.5276349340442,21.7545207662261,21.5276349340442,21.7456810584788,5781.97848399766,0.0,1.0
2024-08-27,21.9651,21.9651,21.69,21.83,3123,21.5738960712553,21.5738960712553,21.3036956711113,21.4412022360701,3179.63000625545,0.0,1.0
2024-08-28,21.8105,21.85,21.6672,21.84,2511,21.4220495359508,21.4608460310642,21.281301744818,21.4510241335671,2556.53248341577,0.0,1.0
2024-08-29,21.9852,22.1192,21.97,21.97,1543,21.5936380852244,21.7252515116849,21.5787088010288,21.5787088010288,1570.97953879352,0.0,1.0
2024-08-30,22.0641,22.08,21.96,22.02,1762,21.6711328564761,21.6867496734964,21.5688869035318,21.6278182885141,1793.95071118224,0.0,1.0
2024-09-03,21.2262,23.61,21.008,23.61,8976,20.8481560651979,23.1894999905458,20.6338422618122,23.1894999905458,9138.7636683154,0.0,1.0
2024-09-04,20.7728,20.93,20.7728,20.93,2292,20.4028312326815,20.5572314613352,20.4028312326815,20.5572314613352,2333.56131102706,0.0,1.0
2024-09-05,20.3618,20.66,20.3,20.66,25315,19.9991512455525,20.2920402289147,19.9384519190207,20.2920402289147,25774.0421416449,0.0,1.0
2024-09-06,19.7,20.38,19.7,20.38,9212,19.3491380691975,20.0170270989972,19.3491380691975,20.0170270989972,9379.04310522741,0.0,1.0
2024-09-09,19.7981,19.97,19.71,19.88,2833,19.4454908836436,19.6143293016179,19.3589599666945,19.5259322241444,2884.37137615168,0.0,1.0
2024-09-10,19.6007,19.77,19.54,19.7397,3333,19.2516066270517,19.4178913516768,19.1919877092446,19.3881310022608,3393.43797977888,0.0,1.0
2024-09-11,19.707,19.707,19.21,19.62,3601,19.3560133974454,19.3560133974454,18.8678650918418,19.270562889221,3666.29767932305,0.0,1.0
2024-09-12,20.2544,20.35,20.2544,20.27,926,19.8936640664342,19.987561406506,19.8936640664342,19.9089862265296,942.791349917562,0.0,1.0
2024-09-13,20.6256,20.6301,20.6256,20.6301,261,20.2582529015248,20.2626727553985,20.2582529015248,20.2626727553985,265.732767093396,0.0,1.0
2024-09-16,20.6393,20.69,20.56,20.635,4394,20.2717089010958,20.3215059214059,20.1938212539442,20.2674854851721,4473.67731267578,0.0,1.0
2024-09-17,20.505,20.76,20.505,20.59,5044,20.1398008177104,20.3902592038852,20.1398008177104,20.2232869464353,5135.46389739112,0.0,1.0
2024-09-18,20.5452,20.76,20.54,20.6494,2277,20.1792848456485,20.3902592038852,20.17417745895,20.2816290175678,2318.28931291824,0.0,1.0
2024-09-19,21.21,21.21,20.99,20.99,8932,20.8322445912527,20.8322445912527,20.6161628463175,20.6161628463175,9093.9658071962,0.0,1.0
2024-09-20,21.149,21.28,21.0557,21.06,11796,20.7723310165207,20.9009978737321,20.6806927128731,20.6849161287969,12009.8993127727,0.0,1.0
2024-09-23,21.46,21.5623,21.446,21.45,2884,21.0777920286791,21.1782700400739,21.0640413721832,21.067970131182,2936.29616972165,0.0,1.0
2024-09-24,22.3288,22.3865,22.01,22.01,4181,21.9311184832232,21.9877908317812,21.6179963910171,21.6179963910171,4256.81493953059,0.0,1.0
2024-09-25,22.3763,22.45,22.3763,22.45,1310,21.9777724963342,22.0501598808875,21.9777724963342,22.0501598808875,1333.75450150325,0.0,1.0
2024-09-26,23.1949,23.2668,23.01,23.01,2450,22.7817930254431,22.8524124684469,22.6001861407225,22.6001861407225,2494.42635777325,0.0,1.0
2024-09-27,23.5495,23.6975,23.5495,23.68,2898,23.1300775106886,23.275441593645,23.1300775106886,23.2582532730252,2950.55003462322,0.0,1.0
2024-09-30,23.7891,23.91,23.54,23.91,16899,23.365410174718,23.4841569154574,23.1207467080664,23.4841569154574,17205.4330693919,0.0,1.0
2024-10-01,23.59,23.72,23.47,23.57,5859,23.1698561955517,23.2975408630134,23.051993425587,23.1502124005576,5965.24246130346,0.0,1.0
2024-10-02,23.5027,23.6499,23.43,23.63,1786,23.0841110304024,23.228689361559,23.0127058355988,23.2091437855399,1818.38590815634,0.0,1.0
2024-10-03,23.2501,23.2501,23.2,23.2015,643,22.8360098996268,22.8360098996268,22.7868021931666,22.7882754777911,654.659652264572,0.0,1.0
2024-10-04,23.5246,23.57,23.35,23.35,1516,23.1056209859209,23.1502124005576,22.9341306556224,22.9341306556224,1543.48994219766,0.0,1.0
2024-10-07,23.91,24.0,23.74,24.0,2514,23.4841569154574,23.5725539929309,23.3171846580075,23.5725539929309,2559.58688303754,0.0,1.0
2024-10-08,23.1804,23.34,22.98,23.34,6785,22.7675512740723,22.9243087581253,22.5707204482314,22.9243087581253,6908.03381122103,0.0,1.0
2024-10-09,23.05,23.05,22.86,22.86,1395,22.6394737307107,22.6394737307107,22.4528576782667,22.4528576782667,1420.29582411987,0.0,1.0
2024-10-10,23.4546,23.5,23.3,23.3,3840,23.0368677034416,23.0814591180782,22.8850211681371,22.8850211681371,3909.63151585685,0.0,1.0
2024-10-11,23.6989,24.4,23.654,24.4,5467,23.2768166592946,23.9654298928131,23.2327163395328,23.9654298928131,5566.13424405974,0.0,1.0
2024-10-14,23.6641,26.07,23.54,26.07,1524,23.2426364560049,25.6056867748212,23.1207467080664,25.6056867748212,1551.63500785569,0.0,1.0
2024-10-15,23.329,23.57,23.329,23.57,351,22.9135046708786,23.1502124005576,22.9135046708786,23.1502124005576,357.36475574629,0.0,1.0
2024-10-16,23.408,23.4287,23.18,23.18,1869,22.9910976611053,23.0114289889242,22.7671583981724,22.7671583981724,1902.89096435845,0.0,1.0
2024-10-17,22.9113,23.05,22.9,22.96,1456,22.5032440124266,22.6394737307107,22.4921452682549,22.5510766532372,1482.40194976239,0.0,1.0
2024-10-18,22.8737,23.0,22.7801,22.91,2423,22.4663136778377,22.5903642432255,22.3743807172652,22.501967165752,2466.93676117738,0.0,1.0
2024-10-21,22.6092,22.6092,22.52,22.52,783,22.2065244890406,22.2065244890406,22.1189131633668,22.1189131633668,797.198301280185,0.0,1.0
2024-10-22,22.9,22.9099,22.7,22.89,2671,22.4921452682549,22.501868946777,22.2957073183138,22.4823233707579,2719.43379657647,0.0,1.0
2024-10-23,22.4235,22.65,22.21,22.65,1517,22.0241318525203,22.2465978308286,21.8144343409582,22.2465978308286,1544.50807540491,0.0,1.0
2024-10-24,22.5578,22.64,22.44,22.44,1644,22.1560399359057,22.2367759333315,22.0403379833904,22.0403379833904,1673.81099272622,0.0,1.0
2024-10-25,22.7342,22.85,22.66,22.85,4025,22.3292982077538,22.4430357807696,22.2564197283256,22.4430357807696,4097.98615919891,0.0,1.0
2024-10-28,23.1405,23.1405,22.89,22.89,2143,22.7283619030591,22.7283619030591,22.4823233707579,22.4823233707579,2181.85946314615,0.0,1.0
2024-10-29,22.955,23.02,22.9,23.01,1352,22.5461657044887,22.6100080382196,22.4921452682549,22.6001861407225,1376.51609620793,0.0,1.0
2024-10-30,22.782,22.9,22.71,22.79,1714,22.3762468777897,22.4921452682549,22.3055292158109,22.3841043957873,1745.08031723402,0.0,1.0
2024-10-31,23.1584,23.1584,22.9786,23.0,487,22.7459430995788,22.7459430995788,22.5693453825818,22.5903642432255,495.830871932887,0.0,1.0
2024-11-01,23.063,23.215,23.0201,23.215,910,22.6522421974569,22.8015350394121,22.6101062571945,22.8015350394121,926.501218601494,0.0,1.0
2024-11-04,23.1331,23.1331,23.1,23.1,818,22.7210936989113,22.7210936989113,22.688583218196,22.688583218196,832.832963534088,0.0,1.0
2024-11-05,23.74,23.74,23.5,23.5,427,23.3171846580075,23.3171846580075,23.0814591180782,23.0814591180782,434.742879497624,0.0,1.0
2024-11-06,24.5837,24.5837,24.07,24.225,2105,24.145858149834,24.145858149834,23.6413072754103,23.7935466866147,2143.17040127049,0.0,1.0
2024-11-07,25.0549,25.17,24.61,24.61,5546,24.6086659598952,24.7217160000863,24.1716897402512,24.1716897402512,5646.56676743284,0.0,1.0
2024-11-08,24.5385,24.77,24.3,24.77,5340,24.1014631731473,24.3288401002041,23.8672109178426,24.3288401002041,5436.83132673844,0.0,1.0
2024-11-11,24.3595,24.53,24.29,24.29,2120,23.92565120795,24.0931145602748,23.8573890203455,23.8573890203455,2158.44239937931,0.0,1.0
2024-11-12,23.6158,24.23,23.578,24.23,4018,23.1951966910941,23.7984576353632,23.1580699185552,23.7984576353632,4090.85922674813,0.0,1.0
2024-11-13,23.6557,23.66,23.49,23.49,1507,23.2343860621073,23.2386094780311,23.0716372205811,23.0716372205811,1534.32674333237,0.0,1.0
2024-11-14,23.4956,23.65,23.386,23.56,3915,23.0771374831795,23.228787580534,22.9694894866118,23.1403905030605,3985.99150640093,0.0,1.0
2024-11-15,23.31,23.6,23.31,23.6,1891,22.8948430656342,23.1796780930487,22.8948430656342,23.1796780930487,1925.28989491804,0.0,1.0
2024-11-18,23.89,24.0899,23.72,23.72,2245,23.4645131204633,23.6608528514294,23.2975408630134,23.2975408630134,2285.7090502861,0.0,1.0
2024-11-19,23.95,23.99,23.89,23.99,2953,23.5234445054456,23.5627320954339,23.4645131204633,23.5627320954339,3006.54736102222,0.0,1.0
2024-11-20,24.0478,24.0599,23.88,23.9,2803,23.6195026629668,23.6313871589383,23.4546912229663,23.4743350179604,2853.82737993406,0.0,1.0
2024-11-21,24.5462,24.5462,24.0978,24.1,5551,24.10902603422,24.10902603422,23.6686121504521,23.6707729679015,5651.65743346912,0.0,1.0
2024-11-22,24.4702,24.6,24.34,24.6,1355,24.0343796132424,24.1618678427542,23.9064985078308,24.1618678427542,1379.5704958297,0.0,1.0
2024-11-25,24.26,24.43,24.26,24.37,2761,23.8279233278543,23.9948955853043,23.8279233278543,23.9359642003219,2811.06578522937,0.0,1.0
2024-11-26,24.0218,24.36,24.02,24.36,965,23.5939657294745,23.9261423028249,23.592197787925,23.9261423028249,982.498545000485,0.0,1.0
2024-11-27,24.1211,24.21,24.1211,24.21,213,23.6914971716202,23.7788138403691,23.6914971716202,23.7788138403691,216.862373145185,0.0,1.0
2024-11-29,23.98,24.0,23.98,24.0,907,23.5529101979368,23.5725539929309,23.5529101979368,23.5725539929309,923.446818979731,0.0,1.0
2024-12-02,23.77,23.96,23.77,23.96,2220,23.3466503504987,23.5332664029427,23.3466503504987,23.5332664029427,2260.25572010474,0.0,1.0
2024-12-03,23.7217,23.98,23.63,23.98,2917,23.2992105855879,23.5529101979368,23.2091437855399,23.5529101979368,2969.89456556105,0.0,1.0
2024-12-04,23.4912,23.565,23.4,23.5,1086,23.0728158482808,23.1453014518091,22.9832401431076,23.0814591180782,1105.69266307827,0.0,1.0
2024-12-05,23.3735,23.44,23.34,23.44,430,22.9572121147405,23.0225277330959,22.9243087581253,23.0225277330959,437.797279119386,0.0,1.0
2024-12-06,22.754,23.1638,22.65,23.1638,4975,22.3487455647979,22.7512469242272,22.2465978308286,22.7512469242272,5065.21270609059,0.0,1.0
2024-12-09,22.9923,23.61,22.99,23.2,4903,22.5828013821527,23.1894999905458,22.5805423457284,22.7868021931666,4991.90711516827,0.0,1.0
2024-12-10,22.9752,23.25,22.9,23.25,1430,22.5660059374328,22.8359116806518,22.4921452682549,22.8359116806518,1455.93048637377,0.0,1.0
2024-12-11,23.0168,23.15,22.9918,23.09,2438,22.6068650310205,22.7376927056813,22.5823102872779,22.678761320699,2482.2087592862,0.0,1.0
2024-12-12,22.932,22.932,22.77,22.77,760,22.5235753402455,22.5235753402455,22.3644606007932,22.3644606007932,773.781237513335,0.0,1.0
2024-12-13,22.6892,22.705,22.62,22.62,852,22.285099669017,22.3006182670624,22.2171321383374,22.2171321383374,867.449492580739,0.0,1.0
2024-12-16,22.3001,22.55,22.29,22.46,5435,21.9029296374066,22.148378855858,21.8930095209346,22.0599817783845,5533.55398142761,0.0,1.0
2024-12-17,22.0421,22.0421,21.91,21.91,2246,21.6495246819826,21.6495246819826,21.5197774160465,21.5197774160465,2286.72718349336,0.0,1.0
2024-12-18,21.3731,22.1186,21.21,22.1186,1918,20.9924397394297,21.7246621978351,20.8322445912527,21.7246621978351,1952.77949151391,0.0,1.0
2024-12-19,21.1669,21.23,21.09,21.14,3213,20.7899122130404,20.8518883862468,20.714381821288,20.7634913087733,3271.26199490835,0.0,1.0
2024-12-20,20.9774,21.3534,20.9774,21.02,1793,20.6037872554712,20.9730906013605,20.6037872554712,20.6456285388087,1825.51284060712,0.0,1.0
2024-12-23,20.955,21.14,20.8,20.88,6927,20.5817862050778,20.7634913087733,20.4295467938735,20.5081219738499,7052.60872665115,0.0,1.0
2024-12-24,20.962,20.9897,20.8117,20.89,2939,20.5886615333257,20.6158681893926,20.441038413945,20.517943871347,2992.29349612066,0.0,1.0
2024-12-26,20.8642,20.89,20.81,20.89,7153,20.4926033758046,20.517943871347,20.4393686913705,20.517943871347,7282.70683149062,0.0,1.0
2024-12-27,20.73,20.78,20.66,20.67,3979,20.3607935113941,20.4099029988794,20.2920402289147,20.3018621264118,4051.15203166521,0.0,1.0
2024-12-30,20.622,20.6532,20.32,20.32,4889,20.622,20.6532,20.32,20.32,4889,0.373943,1.0
2024-12-31,20.7756,20.89,20.47,20.47,3874,20.7756,20.89,20.47,20.47,3874,0.0,1.0
2025-01-02,20.8916,21.1372,20.795,20.89,2862,20.8916,21.1372,20.795,20.89,2862,0.0,1.0
2025-01-03,20.8374,20.89,20.66,20.89,2951,20.8374,20.89,20.66,20.89,2951,0.0,1.0
2025-01-06,20.5796,20.9,20.5796,20.9,3624,20.5796,20.9,20.5796,20.9,3624,0.0,1.0
2025-01-07,20.3767,20.6,20.29,20.47,10831,20.3767,20.6,20.29,20.47,10831,0.0,1.0
2025-01-08,20.1957,20.1994,20.03,20.0791,1459,20.1957,20.1994,20.03,20.0791,1459,0.0,1.0
2025-01-10,19.7,20.28,19.53,20.28,8738,19.7,20.28,19.53,20.28,8738,0.0,1.0
2025-01-13,20.0656,20.1,19.6194,19.62,10095,20.0656,20.1,19.6194,19.62,10095,0.0,1.0
2025-01-14,20.3177,20.33,20.1808,20.1808,3513,20.3177,20.33,20.1808,20.1808,3513,0.0,1.0
2025-01-15,20.5,20.5,20.35,20.37,5802,20.5,20.5,20.35,20.37,5802,0.0,1.0
2025-01-16,20.2984,20.46,20.2503,20.46,4875,20.2984,20.46,20.2503,20.46,4875,0.0,1.0
2025-01-17,20.4971,20.5193,20.43,20.5193,2820,20.4971,20.5193,20.43,20.5193,2820,0.0,1.0
2025-01-21,20.95,21.01,20.69,20.78,22542,20.95,21.01,20.69,20.78,22542,0.0,1.0
2025-01-22,20.49,20.93,20.49,20.93,9776,20.49,20.93,20.49,20.93,9776,0.0,1.0
2025-01-23,20.6651,21.05,20.52,20.52,47245,20.6651,21.05,20.52,20.52,47245,0.0,1.0
2025-01-24,20.6752,20.95,20.6,20.79,6027,20.6752,20.95,20.6,20.79,6027,0.0,1.0
2025-01-27,20.1553,20.55,20.1,20.55,12760,20.1553,20.55,20.1,20.55,12760,0.0,1.0
2025-01-28,19.62,20.0,19.62,20.0,20382,19.62,20.0,19.62,20.0,20382,0.0,1.0
2025-01-29,19.8309,19.93,19.64,19.64,53419,19.8309,19.93,19.64,19.64,53419,0.0,1.0
2025-01-30,19.8924,20.07,19.83,20.0,24921,19.8924,20.07,19.83,20.0,24921,0.0,1.0
2025-01-31,19.7583,20.0,19.64,20.0,3520,19.7583,20.0,19.64,20.0,3520,0.0,1.0
2025-02-03,19.6737,19.82,19.59,19.76,10056,19.6737,19.82,19.59,19.76,10056,0.0,1.0
2025-02-04,20.0354,20.0354,19.645,19.645,5285,20.0354,20.0354,19.645,19.645,5285,0.0,1.0
2025-02-05,20.0809,20.09,20.03,20.06,2021,20.0809,20.09,20.03,20.06,2021,0.0,1.0
2025-02-06,19.806,20.1594,19.75,20.1594,11145,19.806,20.1594,19.75,20.1594,11145,0.0,1.0
2025-02-07,19.503,19.77,19.319,19.63,7755,19.503,19.77,19.319,19.63,7755,0.0,1.0
2025-02-10,19.607,19.74,19.41,19.41,5064,19.607,19.74,19.41,19.41,5064,0.0,1.0
2025-02-11,19.4794,19.595,19.41,19.41,2867,19.4794,19.595,19.41,19.41,2867,0.0,1.0
2025-02-12,19.1706,19.61,19.1706,19.18,2879,19.1706,19.61,19.1706,19.18,2879,0.0,1.0
2025-02-13,19.4429,19.86,19.1618,19.86,14564,19.4429,19.86,19.1618,19.86,14564,0.0,1.0
2025-02-14,18.9531,19.88,18.95,19.88,62019,18.9531,19.88,18.95,19.88,62019,0.0,1.0
2025-02-18,18.8095,19.01,18.67,19.01,25112,18.8095,19.01,18.67,19.01,25112,0.0,1.0
2025-02-19,18.345,18.55,18.31,18.55,18133,18.345,18.55,18.31,18.55,18133,0.0,1.0
2025-02-20,18.82,18.82,18.45,18.45,179712,18.82,18.82,18.45,18.45,179712,0.0,1.0
2025-02-21,18.4272,18.83,18.42,18.83,13141,18.4272,18.83,18.42,18.83,13141,0.0,1.0
2025-02-24,18.51,18.66,18.46,18.66,13104,18.51,18.66,18.46,18.66,13104,0.0,1.0
2025-02-25,18.36,18.58,18.11,18.58,254869,18.36,18.58,18.11,18.58,254869,0.0,1.0
2025-02-26,18.235,18.39,18.18,18.37,15752,18.235,18.39,18.18,18.37,15752,0.0,1.0
2025-02-27,17.93,18.17,17.93,18.17,18908,17.93,18.17,17.93,18.17,18908,0.0,1.0
2025-02-28,17.675,17.88,17.51,17.69,21046,17.675,17.88,17.51,17.69,21046,0.0,1.0
2025-03-03,17.5383,18.24,17.52,18.24,37761,17.5383,18.24,17.52,18.24,37761,0.0,1.0
2025-03-04,17.5265,17.6459,17.2741,17.5,8383,17.5265,17.6459,17.2741,17.5,8383,0.0,1.0
2025-03-05,17.7793,17.8,17.3901,17.55,6808,17.7793,17.8,17.3901,17.55,6808,0.0,1.0
2025-03-06,17.5457,17.72,17.4273,17.72,9978,17.5457,17.72,17.4273,17.72,9978,0.0,1.0
2025-03-07,17.449,17.55,17.3535,17.44,10133,17.449,17.55,17.3535,17.44,10133,0.0,1.0
2025-03-10,17.534,17.55,17.34,17.41,10705,17.534,17.55,17.34,17.41,10705,0.0,1.0
2025-03-11,18.173,18.173,17.75,17.75,10512,18.173,18.173,17.75,17.75,10512,0.0,1.0
2025-03-12,17.74,18.21,17.6603,18.21,32085,17.74,18.21,17.6603,18.21,32085,0.0,1.0
2025-03-13,17.5968,17.6,17.3456,17.48,23295,17.5968,17.6,17.3456,17.48,23295,0.0,1.0
2025-03-14,17.9351,17.94,17.73,17.78,24406,17.9351,17.94,17.73,17.78,24406,0.0,1.0
2025-03-17,17.8925,18.0146,17.78,17.95,5625,17.8925,18.0146,17.78,17.95,5625,0.0,1.0
2025-03-18,18.11,18.11,17.8901,18.01,28814,18.11,18.11,17.8901,18.01,28814,0.0,1.0
2025-03-19,18.0146,18.1193,17.8529,18.1,21923,18.0146,18.1193,17.8529,18.1,21923,0.0,1.0
2025-03-20,17.8499,17.9,17.7646,17.89,38636,17.8499,17.9,17.7646,17.89,38636,0.0,1.0
2025-03-21,17.5628,17.66,17.5,17.64,6600,17.5628,17.66,17.5,17.64,6600,0.0,1.0
2025-03-24,17.7174,17.78,17.58,17.74,6384,17.7174,17.78,17.58,17.74,6384,0.0,1.0
2025-03-25,17.78,18.0,17.7666,18.0,7353,17.78,18.0,17.7666,18.0,7353,0.0,1.0
2025-03-26,17.6887,17.9,17.5929,17.9,4080,17.6887,17.9,17.5929,17.9,4080,0.0,1.0
2025-03-27,17.84,17.9,17.6,17.9,3563,17.84,17.9,17.6,17.9,3563,0.0,1.0
2025-03-28,17.5246,17.8,17.4,17.8,10440,17.5246,17.8,17.4,17.8,10440,0.0,1.0
2025-03-31,17.2914,17.32,17.025,17.32,10532,17.2914,17.32,17.025,17.32,10532,0.0,1.0
2025-04-01,17.3367,17.438,17.19,17.29,37265,17.3367,17.438,17.19,17.29,37265,0.0,1.0
2025-04-02,17.16,17.21,17.062,17.15,5045,17.16,17.21,17.062,17.15,5045,0.0,1.0
2025-04-03,16.293,17.0,16.25,17.0,20981,16.293,17.0,16.25,17.0,20981,0.0,1.0
2025-04-04,14.9381,15.36,14.67,15.25,53974,14.9381,15.36,14.67,15.25,53974,0.0,1.0
2025-04-07,14.7089,15.06,13.85,13.85,19724,14.7089,15.06,13.85,13.85,19724,0.0,1.0
2025-04-08,15.17,16.18,15.065,16.18,153845,15.17,16.18,15.065,16.18,153845,0.0,1.0
2025-04-09,16.15,16.39,15.03,15.93,135760,16.15,16.39,15.03,15.93,135760,0.0,1.0
2025-04-10,15.76,16.53,15.4,16.53,50039,15.76,16.53,15.4,16.53,50039,0.0,1.0
2025-04-11,16.38,16.43,15.77,15.77,46109,16.38,16.43,15.77,15.77,46109,0.0,1.0
2025-04-14,16.6016,17.24,16.32,17.24,31851,16.6016,17.24,16.32,17.24,31851,0.0,1.0
2025-04-15,16.61,16.85,16.51,16.85,16038,16.61,16.85,16.51,16.85,16038,0.0,1.0
2025-04-16,16.5838,16.83,16.49,16.6,10813,16.5838,16.83,16.49,16.6,10813,0.0,1.0
2025-04-17,16.9999,17.0725,16.75,16.75,11083,16.9999,17.0725,16.75,16.75,11083,0.0,1.0
2025-04-21,16.8389,17.28,16.6,17.28,30284,16.8389,17.28,16.6,17.28,30284,0.0,1.0
2025-04-22,16.96,17.19,16.68,17.19,15413,16.96,17.19,16.68,17.19,15413,0.0,1.0
2025-04-23,17.053,17.65,16.95,17.65,19556,17.053,17.65,16.95,17.65,19556,0.0,1.0
2025-04-24,17.56,17.56,17.1016,17.49,59651,17.56,17.56,17.1016,17.49,59651,0.0,1.0
2025-04-25,17.2934,17.71,17.16,17.71,11033,17.2934,17.71,17.16,17.71,11033,0.0,1.0
2025-04-28,17.3557,17.44,17.14,17.14,12130,17.3557,17.44,17.14,17.14,12130,0.0,1.0
2025-04-29,17.415,17.5,17.28,17.5,9014,17.415,17.5,17.28,17.5,9014,0.0,1.0
2025-04-30,16.92,17.1,16.82,17.1,20296,16.92,17.1,16.82,17.1,20296,0.0,1.0
2025-05-01,16.93,17.22,16.38,17.22,27699,16.93,17.22,16.38,17.22,27699,0.0,1.0
2025-05-02,17.39,17.4,17.085,17.4,8540,17.39,17.4,17.085,17.4,8540,0.0,1.0
2025-05-05,17.26,17.79,17.03,17.79,4461,17.26,17.79,17.03,17.79,4461,0.0,1.0
2025-05-06,17.33,17.33,17.08,17.16,7538,17.33,17.33,17.08,17.16,7538,0.0,1.0
2025-05-07,17.19,17.33,17.0254,17.33,24767,17.19,17.33,17.0254,17.33,24767,0.0,1.0
2025-05-08,17.0392,17.24,16.93,17.24,13863,17.0392,17.24,16.93,17.24,13863,0.0,1.0
2025-05-09,16.7314,17.0,16.67,17.0,38441,16.7314,17.0,16.67,17.0,38441,0.0,1.0
2025-05-12,17.01,17.47,16.83,17.2,21745,17.01,17.47,16.83,17.2,21745,0.0,1.0
2025-05-13,17.71,17.7339,17.22,17.25,32583,17.71,17.7339,17.22,17.25,32583,0.0,1.0
2025-05-14,17.42,17.88,17.39,17.85,10060,17.42,17.88,17.39,17.85,10060,0.0,1.0
2025-05-15,17.34,17.38,17.1644,17.38,6204,17.34,17.38,17.1644,17.38,6204,0.0,1.0
2025-05-16,17.4168,17.49,17.02,17.02,7857,17.4168,17.49,17.02,17.02,7857,0.0,1.0
2025-05-19,17.232,17.32,17.01,17.32,6985,17.232,17.32,17.01,17.32,6985,0.0,1.0
2025-05-20,17.19,17.22,17.0,17.0,5717,17.19,17.22,17.0,17.0,5717,0.0,1.0
2025-05-21,17.0998,17.3293,17.0998,17.31,2090,17.0998,17.3293,17.0998,17.31,2090,0.0,1.0
2025-05-22,16.85,17.27,16.7801,17.27,20480,16.85,17.27,16.7801,17.27,20480,0.0,1.0
2025-05-23,16.9249,16.95,16.8,16.8,9571,16.9249,16.95,16.8,16.8,9571,0.0,1.0
2025-05-27,17.3791,17.48,17.215,17.48,4342,17.3791,17.48,17.215,17.48,4342,0.0,1.0
2025-05-28,17.295,17.3699,17.17,17.17,9620,17.295,17.3699,17.17,17.17,9620,0.0,1.0
2025-05-29,17.13,17.18,17.13,17.15,4479,17.13,17.18,17.13,17.15,4479,0.0,1.0
2025-05-30,16.8661,17.0,16.8107,17.0,2400,16.8661,17.0,16.8107,17.0,2400,0.0,1.0
2025-06-02,16.959,17.03,16.9,16.93,5893,16.959,17.03,16.9,16.93,5893,0.0,1.0
2025-06-03,16.926,16.96,16.5903,16.95,9241,16.926,16.96,16.5903,16.95,9241,0.0,1.0
2025-06-04,17.18,17.18,16.95,16.95,6371,17.18,17.18,16.95,16.95,6371,0.0,1.0
2025-06-05,17.0567,17.35,17.0567,17.18,1801,17.0567,17.35,17.0567,17.18,1801,0.0,1.0
2025-06-06,17.2635,17.3604,17.22,17.25,6337,17.2635,17.3604,17.22,17.25,6337,0.0,1.0
2025-06-09,17.439,17.55,17.25,17.27,4089,17.439,17.55,17.25,17.27,4089,0.0,1.0
2025-06-10,17.441,17.62,17.4,17.62,5047,17.441,17.62,17.4,17.62,5047,0.0,1.0
2025-06-11,17.4299,17.57,17.35,17.52,4144,17.4299,17.57,17.35,17.52,4144,0.0,1.0
2025-06-12,17.3615,17.41,17.34,17.4,1735,17.3615,17.41,17.34,17.4,1735,0.0,1.0
2025-06-13,17.28,17.37,17.21,17.22,13975,17.28,17.37,17.21,17.22,13975,0.0,1.0
2025-06-16,17.48,17.535,17.0,17.09,7957,17.48,17.535,17.0,17.09,7957,0.0,1.0
2025-06-17,17.4692,17.69,17.4692,17.57,5411,17.4692,17.69,17.4692,17.57,5411,0.0,1.0
2025-06-18,17.6538,17.8099,17.6068,17.6068,3585,17.6538,17.8099,17.6068,17.6068,3585,0.0,1.0
2025-06-20,17.1501,17.81,17.1201,17.81,11397,17.1501,17.81,17.1201,17.81,11397,0.0,1.0
2025-06-23,17.04,17.25,16.97,17.25,10164,17.04,17.25,16.97,17.25,10164,0.0,1.0
2025-06-24,16.91,17.18,16.88,16.88,13409,16.91,17.18,16.88,16.88,13409,0.0,1.0
2025-06-25,16.65,16.85,16.61,16.85,4231,16.65,16.85,16.61,16.85,4231,0.0,1.0
2025-06-26,16.9067,17.0,16.83,16.83,6517,16.9067,17.0,16.83,16.83,6517,0.0,1.0
2025-06-27,17.0962,17.11,16.97,16.97,29606,17.0962,17.11,16.97,16.97,29606,0.0,1.0
2025-06-30,17.44,17.5,16.9,16.9,13197,17.44,17.5,16.9,16.9,13197,0.0,1.0
2025-07-01,17.2741,17.46,17.225,17.46,9787,17.2741,17.46,17.225,17.46,9787,0.0,1.0
2025-07-02,18.1568,18.21,17.64,17.64,17636,18.1568,18.21,17.64,17.64,17636,0.0,1.0
2025-07-03,18.55,18.85,18.38,18.85,21737,18.55,18.85,18.38,18.85,21737,0.0,1.0
2025-07-07,18.1991,18.48,18.1,18.48,17032,18.1991,18.48,18.1,18.48,17032,0.0,1.0
2025-07-08,18.21,18.41,18.05,18.41,13441,18.21,18.41,18.05,18.41,13441,0.0,1.0
2025-07-09,18.12,18.2456,18.08,18.08,9450,18.12,18.2456,18.08,18.08,9450,0.0,1.0
2025-07-10,18.91,18.96,18.63,18.63,21809,18.91,18.96,18.63,18.63,21809,0.0,1.0
2025-07-11,19.2105,19.27,18.87,19.17,57992,19.2105,19.27,18.87,19.17,57992,0.0,1.0
2025-07-14,19.2,19.6,19.2,19.47,20312,19.2,19.6,19.2,19.47,20312,0.0,1.0
2025-07-15,19.17,19.62,19.14,19.62,7400,19.17,19.62,19.14,19.62,7400,0.0,1.0
2025-07-16,19.0738,19.32,19.051,19.26,5857,19.0738,19.32,19.051,19.26,5857,0.0,1.0
2025-07-17,19.4961,19.5,19.095,19.32,7450,19.4961,19.5,19.095,19.32,7450,0.0,1.0
2025-07-18,19.38,19.73,19.37,19.73,20708,19.38,19.73,19.37,19.73,20708,0.0,1.0
2025-07-21,19.841,20.07,19.8,19.8,34123,19.841,20.07,19.8,19.8,34123,0.0,1.0
2025-07-22,20.9498,20.97,20.465,20.5,32862,20.9498,20.97,20.465,20.5,32862,0.0,1.0
2025-07-23,21.2656,21.44,21.05,21.24,31957,21.2656,21.44,21.05,21.24,31957,0.0,1.0
2025-07-24,21.0827,21.64,21.04,21.64,16647,21.0827,21.64,21.04,21.64,16647,0.0,1.0
2025-07-25,20.7633,21.0,20.59,21.0,58708,20.7633,21.0,20.59,21.0,58708,0.0,1.0
2025-07-28,19.96,20.98,19.75,20.98,28239,19.96,20.98,19.75,20.98,28239,0.0,1.0
2025-07-29,19.9332,20.05,19.77,20.02,15212,19.9332,20.05,19.77,20.02,15212,0.0,1.0
2025-07-30,19.4405,19.764,19.38,19.76,6763,19.4405,19.764,19.38,19.76,6763,0.0,1.0
2025-07-31,19.1475,19.23,18.83,19.09,28314,19.1475,19.23,18.83,19.09,28314,0.0,1.0
2025-08-01,18.97,19.1441,18.701,19.04,6708,18.97,19.1441,18.701,19.04,6708,0.0,1.0
2025-08-04,19.67,19.67,19.1,19.16,12839,19.67,19.67,19.1,19.16,12839,0.0,1.0
2025-08-05,19.95,19.95,19.41,19.49,10089,19.95,19.95,19.41,19.49,10089,0.0,1.0
2025-08-06,19.89,20.0,19.5864,20.0,7102,19.89,20.0,19.5864,20.0,7102,0.0,1.0
2025-08-07,20.2539,20.42,19.83,19.89,18366,20.2539,20.42,19.83,19.89,18366,0.0,1.0
2025-08-08,20.87,21.1,20.5,20.5,19978,20.87,21.1,20.5,20.5,19978,0.0,1.0
2025-08-11,20.94,21.18,20.65,21.18,9623,20.94,21.18,20.65,21.18,9623,0.0,1.0
2025-08-12,21.5346,21.62,21.17,21.17,19883,21.5346,21.62,21.17,21.17,19883,0.0,1.0
2025-08-13,21.5319,21.66,21.4066,21.48,7217,21.5319,21.66,21.4066,21.48,7217,0.0,1.0
2025-08-14,21.1189,21.49,20.9,21.49,25689,21.1189,21.49,20.9,21.49,25689,0.0,1.0
2025-08-15,20.6258,21.21,20.56,21.21,6819,20.6258,21.21,20.56,21.21,6819,0.0,1.0
2025-08-18,20.14,20.29,20.05,20.22,10640,20.14,20.29,20.05,20.22,10640,0.0,1.0
2025-08-19,19.8623,20.19,19.84,20.15,18155,19.8623,20.19,19.84,20.15,18155,0.0,1.0
2025-08-20,19.4955,19.62,19.37,19.62,7177,19.4955,19.62,19.37,19.62,7177,0.0,1.0
2025-08-21,19.6306,19.6645,19.48,19.5,17486,19.6306,19.6645,19.48,19.5,17486,0.0,1.0
2025-08-22,20.1577,20.245,19.7598,19.7598,5539,20.1577,20.245,19.7598,19.7598,5539,0.0,1.0
2025-08-25,20.2761,20.505,20.22,20.22,6838,20.2761,20.505,20.22,20.22,6838,0.0,1.0
2025-08-26,20.4832,20.55,20.37,20.38,4108,20.4832,20.55,20.37,20.38,4108,0.0,1.0
2025-08-27,20.402,20.402,20.24,20.2436,4306,20.402,20.402,20.24,20.2436,4306,0.0,1.0
2025-08-28,20.2722,20.385,19.91,19.91,10839,20.2722,20.385,19.91,19.91,10839,0.0,1.0
2025-08-29,20.4739,20.48,20.2715,20.2715,5319,20.4739,20.48,20.2715,20.2715,5319,0.0,1.0
2025-09-02,20.0992,20.39,19.9904,20.21,114527,20.0992,20.39,19.9904,20.21,114527,0.0,1.0
2025-09-03,19.94,20.04,19.82,19.82,8103,19.94,20.04,19.82,19.82,8103,0.0,1.0
2025-09-04,19.97,20.0199,19.875,19.9,5893,19.97,20.0199,19.875,19.9,5893,0.0,1.0
2025-09-05,20.75,20.75,20.155,20.3334,59049,20.75,20.75,20.155,20.3334,59049,0.0,1.0
2025-09-08,20.3858,20.8,20.3301,20.8,17396,20.3858,20.8,20.3301,20.8,17396,0.0,1.0
2025-09-09,20.42,20.84,20.28,20.5026,84974,20.42,20.84,20.28,20.5026,84974,0.0,1.0
2025-09-10,20.34,20.42,20.2707,20.42,7206,20.34,20.42,20.2707,20.42,7206,0.0,1.0
2025-09-11,20.4062,20.46,20.0,20.0,18295,20.4062,20.46,20.0,20.0,18295,0.0,1.0
2025-09-12,20.24,20.31,20.1,20.18,7641,20.24,20.31,20.1,20.18,7641,0.0,1.0
2025-09-15,20.995,21.0,20.7085,20.7085,20561,20.995,21.0,20.7085,20.7085,20561,0.0,1.0
2025-09-16,21.39,21.398,21.08,21.31,12115,21.39,21.398,21.08,21.31,12115,0.0,1.0
2025-09-17,21.4205,21.52,21.2268,21.35,12192,21.4205,21.52,21.2268,21.35,12192,0.0,1.0
2025-09-18,21.87,22.0099,21.522,21.65,22975,21.87,22.0099,21.522,21.65,22975,0.0,1.0
2025-09-19,21.92,22.18,21.808,22.18,9725,21.92,22.18,21.808,22.18,9725,0.0,1.0
2025-09-22,21.7621,21.83,21.41,21.75,27345,21.7621,21.83,21.41,21.75,27345,0.0,1.0
2025-09-23,21.75,21.91,21.64,21.91,34666,21.75,21.91,21.64,21.91,34666,0.0,1.0
2025-09-24,22.15,22.15,21.75,21.75,15952,22.15,22.15,21.75,21.75,15952,0.0,1.0
2025-09-25,22.12,22.55,22.0501,22.44,109451,22.12,22.55,22.0501,22.44,109451,0.0,1.0
2025-09-26,22.16,22.29,21.83,21.89,20656,22.16,22.29,21.83,21.89,20656,0.0,1.0
2025-09-29,22.17,22.37,21.882,22.37,41760,22.17,22.37,21.882,22.37,41760,0.0,1.0
2025-09-30,22.31,22.35,22.04,22.35,52396,22.31,22.35,22.04,22.35,52396,0.0,1.0
2025-10-01,22.72,22.82,22.3,22.44,27239,22.72,22.82,22.3,22.44,27239,0.0,1.0
2025-10-02,22.73,23.0,22.545,22.98,12934,22.73,23.0,22.545,22.98,12934,0.0,1.0
2025-10-03,23.25,23.35,22.93,23.02,70960,23.25,23.35,22.93,23.02,70960,0.0,1.0
2025-10-06,23.26,23.58,23.22,23.5,62689,23.26,23.58,23.22,23.5,62689,0.0,1.0
2025-10-07,23.16,23.61,23.02,23.5,25678,23.16,23.61,23.02,23.5,25678,0.0,1.0
2025-10-08,23.4,23.5599,23.2999,23.47,26495,23.4,23.5599,23.2999,23.47,26495,0.0,1.0
2025-10-09,23.8,24.1,23.5,23.5,36780,23.8,24.1,23.5,23.5,36780,0.0,1.0
2025-10-10,23.189,24.29,23.05,24.29,75616,23.189,24.29,23.05,24.29,75616,0.0,1.0
2025-10-13,24.28,24.44,23.6,23.6,34938,24.28,24.44,23.6,23.6,34938,0.0,1.0
2025-10-14,24.7,24.95,23.95,24.07,23554,24.7,24.95,23.95,24.07,23554,0.0,1.0
2025-10-15,23.99,24.93,23.61,24.93,64815,23.99,24.93,23.61,24.93,64815,0.0,1.0
2025-10-16,24.0712,24.65,23.91,24.21,43466,24.0712,24.65,23.91,24.21,43466,0.0,1.0
2025-10-17,23.56,23.74,23.4,23.51,39012,23.56,23.74,23.4,23.51,39012,0.0,1.0
2025-10-20,24.05,24.1,23.62,23.62,20540,24.05,24.1,23.62,23.62,20540,0.0,1.0
2025-10-21,22.96,24.1404,22.78,23.7,76462,22.96,24.1404,22.78,23.7,76462,0.0,1.0
2025-10-22,22.4629,22.97,22.09,22.97,26301,22.4629,22.97,22.09,22.97,26301,0.0,1.0
2025-10-23,22.4321,22.89,22.3,22.89,15512,22.4321,22.89,22.3,22.89,15512,0.0,1.0
2025-10-24,22.48,22.88,22.4301,22.49,7965,22.48,22.88,22.4301,22.49,7965,0.0,1.0
2025-10-27,22.4347,22.64,22.22,22.5,26912,22.4347,22.64,22.22,22.5,26912,0.0,1.0
2025-10-28,22.1038,22.5,21.87,22.5,18598,22.1038,22.5,21.87,22.5,18598,0.0,1.0
2025-10-29,22.1638,22.5,22.02,22.27,10792,22.1638,22.5,22.02,22.27,10792,0.0,1.0
2025-10-30,22.352,22.5,22.029,22.3,9561,22.352,22.5,22.029,22.3,9561,0.0,1.0
2025-10-31,22.775,22.85,22.38,22.5,22645,22.775,22.85,22.38,22.5,22645,0.0,1.0
2025-11-03,22.861,23.17,22.49,22.79,12582,22.861,23.17,22.49,22.79,12582,0.0,1.0
2025-11-04,22.16,22.605,22.131,22.24,10335,22.16,22.605,22.131,22.24,10335,0.0,1.0
2025-11-05,22.3173,22.39,21.89,21.93,3938,22.3173,22.39,21.89,21.93,3938,0.0,1.0
2025-11-06,22.8375,23.37,22.47,22.5,42010,22.8375,23.37,22.47,22.5,42010,0.0,1.0
2025-11-07,22.9053,22.95,22.57,22.8,8725,22.9053,22.95,22.57,22.8,8725,0.0,1.0
2025-11-10,23.2115,23.4899,23.2,23.48,10571,23.2115,23.4899,23.2,23.48,10571,0.0,1.0
2025-11-11,23.1485,23.18,22.82,23.16,23373,23.1485,23.18,22.82,23.16,23373,0.0,1.0
2025-11-12,23.1472,23.33,23.07,23.152,9044,23.1472,23.33,23.07,23.152,9044,0.0,1.0
2025-11-13,22.29,23.19,22.29,23.19,105455,22.29,23.19,22.29,23.19,105455,0.0,1.0
2025-11-14,22.252,22.39,21.89,21.89,31577,22.252,22.39,21.89,21.89,31577,0.0,1.0
2025-11-17,22.0867,22.3515,21.51,21.75,24691,22.0867,22.3515,21.51,21.75,24691,0.0,1.0
2025-11-18,21.83,21.9654,21.5,21.5,8876,21.83,21.9654,21.5,21.5,8876,0.0,1.0
2025-11-19,21.5295,22.56,21.49,22.56,18386,21.5295,22.56,21.49,22.56,18386,0.0,1.0
2025-11-20,21.0071,21.78,21.0071,21.53,23944,21.0071,21.78,21.0071,21.53,23944,0.0,1.0
2025-11-21,20.8908,20.94,20.53,20.94,30637,20.8908,20.94,20.53,20.94,30637,0.0,1.0
2025-11-24,20.9153,20.92,20.69,20.9199,11956,20.9153,20.92,20.69,20.9199,11956,0.0,1.0
2025-11-25,21.3056,21.3828,20.885,20.885,7299,21.3056,21.3828,20.885,20.885,7299,0.0,1.0
2025-11-26,21.5237,21.6399,21.3,21.3,3620,21.5237,21.6399,21.3,21.3,3620,0.0,1.0