date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-06,20.145,20.32,20.1076,20.13,43173,19.6760008297944,19.8469266250395,19.6394715455534,19.6613500473448,44202.0760480466,0.0,1.0
2024-03-07,20.675,20.89,20.58,20.58,25900,20.1936618096797,20.4036563581238,20.1008735208324,20.1008735208324,26517.355051639,0.0,1.0
2024-03-08,20.5652,20.76,20.5159,20.76,14789,20.0864180821488,20.2766829102274,20.0382658438311,20.2766829102274,15141.5121180961,0.0,1.0
2024-03-11,20.824,20.96,20.649,20.73,10844,20.3391929153456,20.4720266762219,20.1682671201004,20.2473813453282,11102.4786942075,0.0,1.0
2024-03-12,20.8086,20.86,20.6,20.84,15894,20.324151445364,20.3743547932246,20.1204078974318,20.3548204166252,16272.8510112259,0.0,1.0
2024-03-13,22.19,22.795,21.21,21.21,47797,21.6733908370879,22.2643057292213,20.716206383715,20.716206383715,48936.2941854514,0.0,1.0
2024-03-14,22.24,22.4,22.09,22.24,51513,21.7222267785866,21.8785017913821,21.5757189540907,21.7222267785866,52740.8691418949,0.0,1.0
2024-03-15,22.93,23.0,22.3717,22.45,64616,22.3961627712675,22.4645330893656,21.8508606484939,21.9273377328808,66156.1935913786,0.0,1.0
2024-03-18,22.67,23.04,22.64,23.04,66027,22.1422158754747,22.5036018425645,22.1129143105755,22.5036018425645,67600.8263318366,0.0,1.0
2024-03-19,22.3591,22.52,22.1203,22.48,40496,21.8385539912363,21.9957080509788,21.6053135346389,21.9566392977799,41461.2668019757,0.0,1.0
2024-03-20,23.0656,23.18,22.27,22.37,23735,22.5286058446118,22.6403424787606,21.7515283434857,21.849200226483,24300.7498899865,0.0,1.0
2024-03-21,22.94,23.23,22.83,23.15,206912,22.4059299595673,22.6891784202593,22.2984908882703,22.6110409138615,211843.975615626,0.0,1.0
2024-03-22,22.67,22.86,22.62,22.86,14719,22.1422158754747,22.3277924531695,22.0933799339761,22.3277924531695,15069.8435909295,0.0,1.0
2024-03-25,22.61,23.05,22.61,22.73,16846,22.0836127456764,22.5133690308642,22.0836127456764,22.2008190052731,17247.5429806915,0.0,1.0
2024-03-26,22.33,22.66,22.33,22.61,13543,21.8101314732841,22.132448687175,21.8101314732841,22.0836127456764,13865.8123345307,0.0,1.0
2024-03-27,22.77,22.77,22.45,22.46,19948,22.2398877584719,22.2398877584719,21.9273377328808,21.9371049211805,20423.482570274,0.0,1.0
2024-03-28,23.31,23.4,22.85,23.07,28621,22.7673159266571,22.8552206213546,22.3180252648697,22.5329034074637,29303.2130862146,0.0,1.0
2024-04-01,23.43,23.67,23.325,23.67,47872,22.8845221862537,23.1189347054471,22.7819667091066,23.1189347054471,49013.0818931299,0.0,1.0
2024-04-02,23.615,23.72,23.39,23.6,36559,23.0652151697986,23.1677706469457,22.8454534330548,23.0505643873491,37430.4240669062,0.0,1.0
2024-04-03,24.2643,24.32,23.8092,23.91,50564,23.6993987060997,23.7538019449292,23.2548939665793,23.3533472246405,51769.2486807365,0.0,1.0
2024-04-04,24.34,24.81,24.2211,24.58,83508,23.7733363215286,24.2323941716157,23.6572044526449,24.007748840722,85498.5052375395,0.0,1.0
2024-04-05,24.45,24.54,24.1281,24.22,84839,23.8807753928256,23.9686800875231,23.5663696014575,23.656130061932,86861.231089807,0.0,1.0
2024-04-08,24.74,24.93,24.42,24.93,46822,24.1640238535176,24.3496004312124,23.8514738279264,24.3496004312124,47938.0539856309,0.0,1.0
2024-04-09,25.42,25.42,25.095,25.14,57527,24.8281926578989,24.8281926578989,24.5107590381578,24.5547113855066,58898.2194616074,0.0,1.0
2024-04-10,25.142,25.28,24.66,25.18,63502,24.5566648231665,24.6914520217027,24.0858863471198,24.5937801387055,65015.6401733274,0.0,1.0
2024-04-11,25.1,25.24,24.694,25.24,30760,24.5156426323077,24.6523832685038,24.1190947873389,24.6523832685038,31493.1985092052,0.0,1.0
2024-04-12,24.73,25.67,24.5625,25.57,57982,24.1542566652179,25.072372365392,23.9906562611975,24.9747004823947,59364.0648881904,0.0,1.0
2024-04-15,24.75,25.52,24.5607,25.35,18040,24.1737910418173,24.9258645408961,23.9888981673036,24.7598223398008,18470.0032869331,0.0,1.0
2024-04-16,24.49,24.49,23.87,24.25,32792,23.9198441460245,23.9198441460245,23.3142784714416,23.6854316268311,33573.6334692411,0.0,1.0
2024-04-17,24.67,25.09,24.555,24.89,24220,24.0956535354195,24.505875444008,23.9833308699727,24.3105316780135,24797.3103996408,0.0,1.0
2024-04-18,25.05,25.2,24.73,25.0,16032,24.4668066908091,24.6133145153049,24.1542566652179,24.4179707493104,16414.1403933543,0.0,1.0
2024-04-19,24.88,25.24,24.73,25.24,34568,24.3007644897137,24.6523832685038,24.1542566652179,24.6523832685038,35391.9663870679,0.0,1.0
2024-04-22,24.51,24.57,24.14,24.57,20537,23.939378522624,23.9979816524223,23.5779925555342,23.9979816524223,21026.5220345756,0.0,1.0
2024-04-23,24.17,24.31,23.75,24.0,18513,23.6072941204333,23.7440347566295,23.1970722118449,23.441251919338,18954.2777633588,0.0,1.0
2024-04-24,24.19,24.28,23.975,24.21,22120,23.6268284970328,23.7147331917303,23.4168339485887,23.6463628736322,22647.254584643,0.0,1.0
2024-04-25,25.08,25.08,24.34,24.5,45018,24.4961082557082,24.4961082557082,23.7733363215286,23.9296113343242,46091.0536569376,0.0,1.0
2024-04-26,25.99,25.99,25.3075,25.35,37158,25.3849223909831,25.3849223909831,24.718311789527,24.7598223398008,38043.7018922318,0.0,1.0
2024-04-29,26.39,26.39,25.845,26.21,27446,25.7756099229721,25.7756099229721,25.2432981606371,25.5998005335771,28100.2056659183,0.0,1.0
2024-04-30,25.24,26.27,25.15,26.26,106583,24.6523832685038,25.6584036633754,24.5644785738063,25.6486364750757,109123.523299955,0.0,1.0
2024-05-01,24.97,25.66,24.75,25.24,66413,24.3886691844113,25.0626051770922,24.1737910418173,24.6523832685038,67996.0270673551,0.0,1.0
2024-05-02,24.85,24.96,24.591,24.84,25644,24.2714629248146,24.3789019961115,24.0184927478517,24.2616957365149,26255.2530094297,0.0,1.0
2024-05-03,25.53,25.53,25.06,25.2,10528,24.9356317291958,24.9356317291958,24.4765738791088,24.6133145153049,10778.9464858554,0.0,1.0
2024-05-06,26.0,26.01,25.7472,26.01,27139,25.3946895792829,25.4044567675826,25.1477750590658,25.4044567675826,27785.8879824876,0.0,1.0
2024-05-07,25.94,26.0,25.79,26.0,62699,25.3360864494845,25.3946895792829,25.1895786249886,25.3946895792829,64193.4997831163,0.0,1.0
2024-05-08,25.57,25.64,25.33,25.52,25738,24.9747004823947,25.0430708004928,24.7402879632013,24.9258645408961,26351.4936030535,0.0,1.0
2024-05-09,26.18,26.1923,25.65,25.6599,15263,25.5704989686779,25.5825126102865,25.0528379887925,25.0625075052092,15626.8104306242,0.0,1.0
2024-05-10,26.23,26.61,26.17,26.38,42618,25.6193349101765,25.990488065566,25.5607317803782,25.7658427346724,43633.8470112259,0.0,1.0
2024-05-13,26.4,26.51,26.2508,26.5,33741,25.7853771112718,25.8928161825688,25.6396506618399,25.8830489942691,34545.2539303997,0.0,1.0
2024-05-14,27.22,27.325,26.63,26.63,37776,26.5862865518492,26.6888420289963,26.0100224421655,26.0100224421655,38676.4326035025,0.0,1.0
2024-05-15,27.2,27.72,26.75,27.72,71736,26.5667521752498,27.0746459668354,26.1272287017622,27.0746459668354,73445.9066403232,0.0,1.0
2024-05-16,26.88,27.25,26.86,27.09,17865,26.2542021496586,26.6155881167484,26.2346677730591,26.4593131039528,18290.8319690166,0.0,1.0
2024-05-17,28.0901,28.1387,27.355,27.44,46125,27.4361296058082,27.4835981409449,26.7181435938955,26.8011646944431,47224.4402222721,0.0,1.0
2024-05-20,28.71,28.7899,28.0299,28.25,87096,28.0415976085081,28.1196374430229,27.3773311322439,27.5923069467208,89172.0291728783,0.0,1.0
2024-05-21,28.41,28.84,28.14,28.84,73848,27.7485819595164,28.1685710564045,27.4848678754238,28.1685710564045,75608.2484885496,0.0,1.0
2024-05-22,26.56,27.93,26.536,27.93,73543,25.9416521240674,27.2797569211296,25.9182108721481,27.2797569211296,75295.9784773238,0.0,1.0
2024-05-23,26.3,26.86,26.15,26.86,44599,25.6877052282746,26.2346677730591,25.5411974037787,26.2346677730591,45662.0663300404,0.0,1.0
2024-05-24,26.67,26.77,26.5199,26.54,39082,26.0490911953644,26.1467630783616,25.9024856989855,25.922117747468,40013.5625532106,0.0,1.0
2024-05-28,27.75,27.77,27.43,27.73,67813,27.1039475317346,27.123481908334,26.7913975061434,27.0844131551351,69429.397610687,0.0,1.0
2024-05-29,27.12,27.35,27.0,27.35,31594,26.488614668852,26.7132599997456,26.3714084092553,26.7132599997456,32347.07781859,0.0,1.0
2024-05-30,26.8,27.12,26.535,26.62,44221,26.1760646432608,26.488614668852,25.9172341533181,26.0002552538658,45275.0562833408,0.0,1.0
2024-05-31,26.7,27.015,26.2,26.99,38474,26.0783927602635,26.3860591917049,25.5900333452773,26.3616412209555,39391.0702029637,0.0,1.0
2024-06-03,26.32,27.46,26.18,27.46,38756,25.707239604874,26.8206990710426,25.5704989686779,26.8206990710426,39679.7919838348,0.0,1.0
2024-06-04,25.1464,25.82,24.88,25.82,180877,24.5609623860184,25.2188801898878,24.3007644897137,25.2188801898878,185188.402690166,0.0,1.0
2024-06-05,25.5526,25.61,25.15,25.21,21692,24.9577055747532,25.0137692355936,24.5644785738063,24.6230817036046,22209.0527328244,0.0,1.0
2024-06-06,25.985,26.0,25.55,25.61,28131,25.3800387968333,25.3946895792829,24.9551661057953,25.0137692355936,28801.5333960485,0.0,1.0
2024-06-07,24.9607,25.54,24.8701,25.54,25510,24.3795856992925,24.9453989174955,24.291094973297,24.9453989174955,26118.0589717108,0.0,1.0
2024-06-10,25.44,25.47,25.1,25.2,14393,24.8477270344983,24.8770285993975,24.5156426323077,24.6133145153049,14736.0730215537,0.0,1.0
2024-06-11,24.92,24.96,24.6111,24.95,24652,24.3398332429126,24.3789019961115,24.0381247963342,24.3691348078118,25239.6075958689,0.0,1.0
2024-06-12,24.93,25.52,24.78,25.52,20510,24.3496004312124,24.9258645408961,24.2030926067165,24.9258645408961,20998.8784598114,0.0,1.0
2024-06-13,24.5,24.76,24.3901,24.76,23877,23.9296113343242,24.1835582301171,23.8222699349103,24.1835582301171,24446.1346165245,0.0,1.0
2024-06-14,24.37,24.48,24.2,24.33,13865,23.8026378864278,23.9100769577248,23.6365956853325,23.7635691332289,14195.4875594971,0.0,1.0
2024-06-17,24.27,24.29,23.95,24.17,22658,23.7049660034306,23.72450038003,23.3924159778394,23.6072941204333,23198.0784077234,0.0,1.0
2024-06-18,24.55,24.59,24.13,24.13,13696,23.9784472758229,24.0175160290217,23.5682253672344,23.5682253672344,14022.4592581949,0.0,1.0
2024-06-20,25.21,25.24,24.83,24.83,33309,24.6230817036046,24.6523832685038,24.2519285482151,24.2519285482151,34102.9567341716,0.0,1.0
2024-06-21,24.72,24.95,24.59,24.95,26763,24.1444894769182,24.3691348078118,24.0175160290217,24.3691348078118,27400.9256079928,0.0,1.0
2024-06-24,25.4,25.44,24.915,24.95,50439,24.8086582812994,24.8477270344983,24.3349496487628,24.3691348078118,51641.2691679389,0.0,1.0
2024-06-25,25.02,25.04,24.96,24.98,7561,24.4375051259099,24.4570395025093,24.3789019961115,24.398436372711,7741.22477009429,0.0,1.0
2024-06-26,25.32,25.32,24.9,24.9,11337,24.7305207749016,24.7305207749016,24.3202988663132,24.3202988663132,11607.2298926807,0.0,1.0
2024-06-27,24.99,25.63,24.87,25.63,10311,24.4082035610107,25.0333036121931,24.290997301414,25.0333036121931,10556.774051639,0.0,1.0
2024-06-28,25.07,25.38,25.0,25.26,13190,24.4863410674085,24.7891239047,24.4179707493104,24.6719176451033,13504.3981903907,0.0,1.0
2024-07-01,25.17,25.39,25.1,25.39,22675,24.5840129504058,24.7988910929997,24.5156426323077,24.7988910929997,23215.4836214638,0.0,1.0
2024-07-02,25.17,25.195,25.0672,25.19,2166,24.5840129504058,24.6084309211551,24.4836062546846,24.6035473270052,2217.62899775482,0.0,1.0
2024-07-03,26.21,26.31,25.69,25.69,19826,25.5998005335771,25.6974724165743,25.0919067419914,25.0919067419914,20298.5745657835,0.0,1.0
2024-07-05,26.58,26.68,26.21,26.21,67188,25.9611865006669,26.0588583836641,25.5998005335771,25.5998005335771,68789.5000466995,0.0,1.0
2024-07-08,26.05,26.4,25.9701,26.39,14167,25.4435255207815,25.7853771112718,25.3654856862667,25.7756099229721,14504.6860624158,0.0,1.0
2024-07-09,26.0812,26.3343,26.07,26.19,21625,25.4739991482766,25.7212066841426,25.4630598973809,25.5802661569776,22140.455713965,0.0,1.0
2024-07-10,26.38,26.47,26.19,26.3,13383,25.7658427346724,25.8537474293699,25.5802661569776,25.6877052282746,13701.99855815,0.0,1.0
2024-07-11,26.25,26.56,26.1001,26.56,16263,25.638869286776,25.9416521240674,25.4924591341631,25.9416521240674,16650.646533004,0.0,1.0
2024-07-12,26.74,27.04,26.46,26.54,49552,26.1174615134624,26.4104771624542,25.8439802410702,25.922117747468,50733.1265451281,0.0,1.0
2024-07-15,26.2,26.57,26.2,26.41,20140,25.5900333452773,25.9514193123671,25.5900333452773,25.7951442995715,20620.0591019309,0.0,1.0
2024-07-16,25.85,25.98,25.43,25.98,26670,25.248181754787,25.3751552026834,24.8379598461986,25.3751552026834,27305.7088504715,0.0,1.0
2024-07-17,25.12,25.5747,24.9816,25.51,50212,24.5351770089071,24.9792910608956,24.3999991228389,24.9160973525964,51408.8583726988,0.0,1.0
2024-07-18,24.0,24.99,23.89,24.98,60471,23.441251919338,24.4082035610107,23.3338128480411,24.398436372711,61912.392947014,0.0,1.0
2024-07-19,24.1,24.13,23.87,23.87,20421,23.5389238023353,23.5682253672344,23.3142784714416,23.3142784714416,20907.7570466996,0.0,1.0
2024-07-22,23.98,24.21,23.78,24.21,26858,23.4217175427386,23.6463628736322,23.2263737767441,23.6463628736322,27498.1900377189,0.0,1.0
2024-07-23,23.8,23.84,23.36,23.84,37691,23.2459081533435,23.2849769065424,22.8161518681557,23.2849769065424,38589.4065348002,0.0,1.0
2024-07-24,23.6,24.11,23.54,23.99,16766,23.0505643873491,23.548690990635,22.9919612575507,23.4314847310383,17165.6360925011,0.0,1.0
2024-07-25,23.61,23.7,23.0201,23.44,19160,23.0603315756488,23.1482362703463,22.484165137848,22.8942893745535,19616.6997215985,0.0,1.0
2024-07-26,23.88,23.89,23.63,23.89,7943,23.3240456597413,23.3338128480411,23.0798659522482,23.3338128480411,8132.33016120342,0.0,1.0
2024-07-29,23.81,23.875,23.6731,23.83,6083,23.2556753416433,23.3191620655915,23.12196253382,23.2752097182427,6227.99501077682,0.0,1.0
2024-07-30,23.47,23.87,23.41,23.58,9049,22.9235909394526,23.3142784714416,22.8649878096543,23.0310300107496,9264.69289043558,0.0,1.0
2024-07-31,24.29,24.361,23.99,23.99,20438,23.72450038003,23.7938474169581,23.4314847310383,23.4314847310383,20925.1622604401,0.0,1.0
2024-08-01,23.21,24.01,23.1101,24.01,13765,22.6696440436598,23.4510191076377,22.5720698325456,23.4510191076377,14093.1039492591,0.0,1.0
2024-08-02,22.79,23.1,22.5401,23.1,38547,22.2594221350714,22.5622049723628,22.0153400994613,22.5622049723628,39465.8102384374,0.0,1.0
2024-08-05,22.03,22.135,21.34,21.34,33836,21.5171158242924,21.6196713014395,20.8431798316114,20.8431798316114,34642.5183601257,0.0,1.0
2024-08-06,22.19,22.45,21.9,21.96,21557,21.6733908370879,21.9273377328808,21.3901423763959,21.4487455061943,22070.8348590032,0.0,1.0
2024-08-07,21.49,22.32,21.46,22.32,24088,20.9896876561073,21.8003642849844,20.9603860912081,21.8003642849844,24662.1640341266,0.0,1.0
2024-08-08,21.98,21.98,21.46,21.47,7322,21.4682798827937,21.4682798827937,20.9603860912081,20.9701532795078,7496.52794162552,0.0,1.0
2024-08-09,22.17,22.29,22.1,22.29,5632,21.6538564604885,21.7710627200852,21.5854861423904,21.7710627200852,5766.2449286035,0.0,1.0
2024-08-12,22.3,22.4501,22.25,22.32,10395,21.7808299083849,21.9274354047638,21.7319939668863,21.8003642849844,10642.7762842389,0.0,1.0
2024-08-13,22.31,22.335,22.04,22.11,7445,21.7905970966846,21.8150150674339,21.5268830125921,21.5952533306902,7622.45978221824,0.0,1.0
2024-08-14,22.39,22.49,22.21,22.31,8209,21.8687346030824,21.9664064860797,21.6929252136874,21.7905970966846,8404.67056443647,0.0,1.0
2024-08-15,23.17,23.29,22.85,22.85,12894,22.6305752904609,22.7477815500576,22.3180252648697,22.3180252648697,13201.3427040862,0.0,1.0
2024-08-16,23.28,23.325,23.0,23.08,13393,22.7380143617579,22.7819667091066,22.4645330893656,22.5426705957634,13712.2369191738,0.0,1.0
2024-08-19,23.75,23.75,23.44,23.52,7323,23.1970722118449,23.1970722118449,22.8942893745535,22.9724268809513,7497.55177772789,0.0,1.0
2024-08-20,23.525,23.82,23.5,23.75,12560,22.9773104751011,23.265442529943,22.9528925043518,23.1970722118449,12859.3814458913,0.0,1.0
2024-08-21,23.85,23.85,23.65,23.74,10850,23.2947440948422,23.2947440948422,23.0994003288477,23.1873050235452,11108.6217108217,0.0,1.0
2024-08-22,23.5,23.86,23.36,23.86,45571,22.9528925043518,23.3045112831419,22.8161518681557,23.3045112831419,46657.2350215537,0.0,1.0
2024-08-23,24.31,24.31,23.775,23.83,18017,23.7440347566295,23.7440347566295,23.2214901825942,23.2752097182427,18446.4550565783,0.0,1.0
2024-08-26,24.46,24.7088,24.35,24.53,11687,23.8905425811253,24.1335502260225,23.7831035098284,23.9589128992234,11965.5725285137,0.0,1.0
2024-08-27,24.62,24.63,24.47,24.5,9349,24.0468175939209,24.0565847822206,23.9003097694251,23.9296113343242,9571.84372114954,0.0,1.0
2024-08-28,23.63,24.02,23.56,24.02,31855,23.0798659522482,23.4607862959375,23.0114956341502,23.4607862959375,32614.2990413112,0.0,1.0
2024-08-29,23.72,23.8,23.6601,23.6601,3203,23.1677706469457,23.2459081533435,23.1092651890304,23.1092651890304,3279.34703592277,0.0,1.0
2024-08-30,23.96,23.96,23.65,23.855,4997,23.4021831661391,23.4021831661391,23.0994003288477,23.299627688992,5116.10900359228,0.0,1.0
2024-09-03,22.32,23.29,22.23,23.29,31318,21.8003642849844,22.7477815500576,21.7124595902868,22.7477815500576,32064.4990543331,0.0,1.0
2024-09-04,22.35,22.59,22.27,22.27,8375,21.8296658498835,22.0640783690769,21.7515283434857,21.7515283434857,8574.62735743154,0.0,1.0
2024-09-05,22.2,22.5899,22.19,22.52,15024,21.6831580253877,22.0639806971939,21.6733908370879,21.9957080509788,15382.1136021553,0.0,1.0
2024-09-06,21.62,22.18,21.49,22.18,10578,21.1166611040037,21.6636236487882,20.9896876561073,21.6636236487882,10830.1382909744,0.0,1.0
2024-09-09,21.82,22.04,21.8099,21.96,12290,21.3120048699982,21.5268830125921,21.3021400098154,21.4487455061943,12582.9456982487,0.0,1.0
2024-09-10,21.74,21.74,21.5,21.68,12180,21.2338673636004,21.2338673636004,20.999454844407,21.175264233802,12470.323726987,0.0,1.0
2024-09-11,22.19,22.19,21.62,21.95,12381,21.6733908370879,21.6733908370879,21.1166611040037,21.4389783178946,12676.1147835654,0.0,1.0
2024-09-12,22.73,22.79,22.42,22.42,8488,22.2008190052731,22.2594221350714,21.8980361679816,21.8980361679816,8690.32083700043,0.0,1.0
2024-09-13,23.03,23.159,23.01,23.159,7103,22.4938346542648,22.6198313833312,22.4743002776653,22.6198313833312,7272.3078352043,0.0,1.0
2024-09-16,23.2016,23.2097,23.0736,23.2,13339,22.661439605488,22.6693510280108,22.5364195952516,22.6598768553601,13656.9497696453,0.0,1.0
2024-09-17,23.38,23.435,23.23,23.25,13331,22.8356862447551,22.8894057804036,22.6891784202593,22.7087127968587,13648.7590808262,0.0,1.0
2024-09-18,23.5,24.0,23.35,23.42,13806,22.9528925043518,23.441251919338,22.8063846798559,22.874754997954,14135.0812294567,0.0,1.0
2024-09-19,24.42,24.45,24.2262,24.3707,21803,23.8514738279264,23.8807753928256,23.6621857186778,23.8033215896088,22322.6985401886,0.0,1.0
2024-09-20,24.03,24.3,23.9501,24.3,6098,23.4705534842372,23.7342675683297,23.3925136497224,23.7342675683297,6243.35255231253,0.0,1.0
2024-09-23,24.38,24.43,24.14,24.14,4086,23.8124050747275,23.8612410162262,23.5779925555342,23.5779925555342,4183.39431432421,0.0,1.0
2024-09-24,25.9,25.96,25.3,25.3,16789,25.2970176962856,25.355620826084,24.7109863983022,24.7109863983022,17189.1843228559,0.0,1.0
2024-09-25,25.52,25.79,25.48,25.77,18494,24.9258645408961,25.1895786249886,24.8867957876972,25.1700442483892,18934.8248774136,0.0,1.0
2024-09-26,27.03,27.235,26.36,26.36,89236,26.4007099741544,26.6009373342988,25.7463083580729,25.7463083580729,91363.0384319714,0.0,1.0
2024-09-27,26.66,26.9386,26.561,26.84,19396,26.0393240070646,26.311437873095,25.9426288428974,26.2151333964597,19858.3250417603,0.0,1.0
2024-09-30,25.98,26.37,25.91,26.37,35540,25.3751552026834,25.7560755463726,25.3067848845853,25.7560755463726,36387.1350785811,0.0,1.0
2024-10-01,26.19,26.29,25.98,26.23,14649,25.5802661569776,25.6779380399749,25.3751552026834,25.6193349101765,14998.1750637629,0.0,1.0
2024-10-02,26.33,26.46,26.2,26.25,24803,25.7170067931738,25.8439802410702,25.5900333452773,25.638869286776,25394.2068473282,0.0,1.0
2024-10-03,25.57,25.73,25.5,25.67,32899,24.9747004823947,25.1309754951903,24.9063301642966,25.072372365392,33683.1839321958,0.0,1.0
2024-10-04,26.08,26.08,25.87,25.87,12185,25.4728270856806,25.4728270856806,25.2677161313864,25.2677161313864,12475.4429074989,0.0,1.0
2024-10-07,26.01,26.03,25.8464,25.98,7037,25.4044567675826,25.423991144182,25.2446655669991,25.3751552026834,7204.73465244723,0.0,1.0
2024-10-08,25.1,25.49,24.85,25.49,33211,24.5156426323077,24.8965629759969,24.2714629248146,24.8965629759969,34002.6207961383,0.0,1.0
2024-10-09,25.04,25.1,24.74,24.79,4548,24.4570395025093,24.5156426323077,24.1640238535176,24.2128597950162,4656.40659362372,0.0,1.0
2024-10-10,25.29,25.36,25.09,25.09,5934,24.7012192100024,24.7695895281005,24.505875444008,24.505875444008,6075.44343152224,0.0,1.0
2024-10-11,25.64,25.65,25.51,25.51,4476,25.0430708004928,25.0528379887925,24.9160973525964,24.9160973525964,4582.69039425235,0.0,1.0
2024-10-14,25.37,25.47,25.04,25.29,6384,24.7793567164002,24.8770285993975,24.4570395025093,24.7012192100024,6536.16967759318,0.0,1.0
2024-10-15,24.74,25.05,24.7,25.05,30195,24.1640238535176,24.4668066908091,24.1249551003187,24.4668066908091,30914.7311113606,0.0,1.0
2024-10-16,25.17,25.18,25.01,25.01,18486,24.5840129504058,24.5937801387055,24.4277379376102,24.4277379376102,18926.6341885945,0.0,1.0
2024-10-17,24.77,25.07,24.76,25.07,53557,24.1933254184168,24.4863410674085,24.1835582301171,24.4863410674085,54833.5901351594,0.0,1.0
2024-10-18,25.25,25.26,25.115,25.26,10121,24.6621504568035,24.6719176451033,24.5302934147573,24.6719176451033,10362.2451921868,0.0,1.0
2024-10-21,24.96,25.37,24.86,25.37,11907,24.3789019961115,24.7793567164002,24.2812301131143,24.7793567164002,12190.8164710373,0.0,1.0
2024-10-22,25.35,25.87,25.02,25.27,30922,24.7598223398008,25.2677161313864,24.4375051259099,24.681684833403,31659.0599577907,0.0,1.0
2024-10-23,24.92,24.92,24.65,24.89,18878,24.3398332429126,24.3398332429126,24.0761191588201,24.3105316780135,19327.9779407275,0.0,1.0
2024-10-24,24.72,24.97,24.62,24.97,2395,24.1444894769182,24.3886691844113,24.0468175939209,24.3886691844113,2452.08746519982,0.0,1.0
2024-10-25,24.79,24.98,24.79,24.874,2863,24.2128597950162,24.398436372711,24.2128597950162,24.2949041767339,2931.24276111361,0.0,1.0
2024-10-28,24.78,24.92,24.72,24.85,4572,24.2030926067165,24.3398332429126,24.1444894769182,24.2714629248146,4680.97866008083,0.0,1.0
2024-10-29,24.72,24.83,24.66,24.77,9112,24.1444894769182,24.2519285482151,24.0858863471198,24.1933254184168,9329.19456488548,0.0,1.0
2024-10-30,24.48,24.71,24.315,24.71,5634,23.9100769577248,24.1347222886184,23.7489183507793,24.1347222886184,5768.29260080826,0.0,1.0
2024-10-31,23.91,24.23,23.69,24.23,40802,23.3533472246405,23.6658972502317,23.1384690820466,23.6658972502317,41774.560649304,0.0,1.0
2024-11-01,24.06,24.21,23.92,24.06,17557,23.4998550491364,23.6463628736322,23.3631144129402,23.4998550491364,17975.4904494836,0.0,1.0
2024-11-04,24.21,24.47,24.1488,24.27,3563,23.6463628736322,23.9003097694251,23.5865876812379,23.7049660034306,3647.92803277953,0.0,1.0
2024-11-05,24.69,24.69,24.39,24.39,1332,24.115187912019,24.115187912019,23.8221722630273,23.8221722630273,1363.74968837,0.0,1.0
2024-11-06,24.14,24.25,23.48,24.25,29658,23.5779925555342,23.6854316268311,22.9333581277524,23.6854316268311,30364.9311243825,0.0,1.0
2024-11-07,25.3,25.3,24.75,24.75,16964,24.7109863983022,24.7109863983022,24.1737910418173,24.1737910418173,17368.3556407723,0.0,1.0
2024-11-08,24.28,24.62,23.91,24.62,20233,23.7147331917303,24.0468175939209,23.3533472246405,24.0468175939209,20715.2758594522,0.0,1.0
2024-11-11,23.73,24.0,23.5504,24.0,10077,23.1775378352455,23.441251919338,23.0021191333824,23.441251919338,10317.1964036821,0.0,1.0
2024-11-12,23.23,23.46,22.97,23.41,20459,22.6891784202593,22.9138237511529,22.4352315244664,22.8649878096543,20946.66281859,0.0,1.0
2024-11-13,22.76,23.27,22.74,23.27,23357,22.2301205701722,22.7282471734582,22.2105861935728,22.7282471734582,23913.739843287,0.0,1.0
2024-11-14,22.83,22.94,22.5801,22.81,15236,22.2984908882703,22.4059299595673,22.0544088526602,22.2789565116708,15599.1668558599,0.0,1.0
2024-11-15,22.57,23.0343,22.57,22.89,5746,22.0445439924775,22.4980345452337,22.0445439924775,22.3570940180686,5882.9622442748,0.0,1.0
2024-11-18,23.14,23.15,22.826,22.88,8919,22.6012737255617,22.6110409138615,22.2945840129504,22.3473268297689,9131.5941971262,0.0,1.0
2024-11-19,23.5,23.5,23.05,23.05,3785,22.9528925043518,22.9528925043518,22.5133690308642,22.5133690308642,3875.21964750786,0.0,1.0
2024-11-20,23.46,23.49,23.35,23.46,3894,22.9138237511529,22.9431253160521,22.8063846798559,22.9138237511529,3986.81778266727,0.0,1.0
2024-11-21,23.5,23.55,23.33,23.5,12127,22.9528925043518,23.0017284458504,22.7868503032565,22.9528925043518,12416.0604135609,0.0,1.0
2024-11-22,23.4,23.5,23.2814,23.49,10864,22.8552206213546,22.9528925043518,22.7393817681198,22.9431253160521,11122.955416255,0.0,1.0
2024-11-25,23.48,23.55,23.3,23.52,7890,22.9333581277524,23.0017284458504,22.7575487383573,22.9724268809513,8078.06684777727,0.0,1.0
2024-11-26,22.9,23.3,22.8001,23.3,15847,22.3668612063684,22.7575487383573,22.2692869952541,22.7575487383573,16224.730714414,0.0,1.0
2024-11-27,23.09,23.35,23.04,23.09,14644,22.5524377840631,22.8063846798559,22.5036018425645,22.5524377840631,14993.055883251,0.0,1.0
2024-11-29,23.293,23.293,23.106,23.106,2426,22.7507117065475,22.7507117065475,22.5680652853427,22.5680652853427,2483.8263843736,0.0,1.0
2024-12-02,23.23,23.33,22.87,23.33,28047,22.6891784202593,22.7868503032565,22.3375596414692,22.7868503032565,28715.5311634485,0.0,1.0
2024-12-03,23.45,23.64,23.295,23.46,7480,22.9040565628532,23.0896331405479,22.7526651442075,22.9138237511529,7658.29404580152,0.0,1.0
2024-12-04,23.35,23.59,23.2,23.59,30378,22.8063846798559,23.0407971990493,22.6598768553601,23.0407971990493,31102.0931180962,0.0,1.0
2024-12-05,23.44,23.4618,23.279,23.37,4754,22.8942893745535,22.9155818450469,22.7370376429279,22.8259190564554,4867.31683071396,0.0,1.0
2024-12-06,23.09,23.48,22.97,23.48,19043,22.5524377840631,22.9333581277524,22.4352315244664,22.9333581277524,19496.9108976201,0.0,1.0
2024-12-09,23.74,24.1909,23.6201,23.67,26563,23.1873050235452,23.6277075439798,23.0701964358315,23.1189347054471,27196.1583875168,0.0,1.0
2024-12-10,23.31,23.62,23.31,23.62,15157,22.7673159266571,23.0700987639485,22.7673159266571,23.0700987639485,15518.2838037719,0.0,1.0
2024-12-11,23.4,23.49,23.23,23.45,22158,22.8552206213546,22.9431253160521,22.6891784202593,22.9040565628532,22686.1603565334,0.0,1.0
2024-12-12,22.27,22.66,22.27,22.66,24255,22.27,22.66,22.27,22.66,24255,0.53083,1.0
2024-12-13,21.87,22.19,21.67,22.19,19082,21.87,22.19,21.67,22.19,19082,0.0,1.0
2024-12-16,21.49,21.79,21.46,21.79,17350,21.49,21.79,21.46,21.79,17350,0.0,1.0
2024-12-17,21.27,21.34,21.045,21.28,16354,21.27,21.34,21.045,21.28,16354,0.0,1.0
2024-12-18,20.46,21.2579,20.38,21.25,115024,20.46,21.2579,20.38,21.25,115024,0.0,1.0
2024-12-19,20.38,20.61,20.22,20.61,30312,20.38,20.61,20.22,20.61,30312,0.0,1.0
2024-12-20,20.75,20.92,20.26,20.26,10327,20.75,20.92,20.26,20.26,10327,0.0,1.0
2024-12-23,21.0184,21.03,20.73,20.73,7954,21.0184,21.03,20.73,20.73,7954,0.0,1.0
2024-12-24,20.975,20.99,20.9083,20.9237,4741,20.975,20.99,20.9083,20.9237,4741,0.0,1.0
2024-12-26,21.0,21.0549,20.95,20.98,7397,21.0,21.0549,20.95,20.98,7397,0.0,1.0
2024-12-27,20.76,20.89,20.7152,20.81,5428,20.76,20.89,20.7152,20.81,5428,0.0,1.0
2024-12-30,20.4488,20.6,20.38,20.6,39979,20.4488,20.6,20.38,20.6,39979,0.0,1.0
2024-12-31,20.51,20.5323,20.35,20.48,24582,20.51,20.5323,20.35,20.48,24582,0.0,1.0
2025-01-02,20.61,20.85,20.58,20.58,9222,20.61,20.85,20.58,20.58,9222,0.0,1.0
2025-01-03,20.69,20.7499,20.45,20.61,7593,20.69,20.7499,20.45,20.61,7593,0.0,1.0
2025-01-06,21.06,21.38,21.04,21.04,10204,21.06,21.38,21.04,21.04,10204,0.0,1.0
2025-01-07,20.95,21.25,20.93,21.24,41930,20.95,21.25,20.93,21.24,41930,0.0,1.0
2025-01-08,21.03,21.05,20.65,20.89,11849,21.03,21.05,20.65,20.89,11849,0.0,1.0
2025-01-10,20.99,21.54,20.99,21.54,11452,20.99,21.54,20.99,21.54,11452,0.0,1.0
2025-01-13,20.98,21.036,20.8189,20.87,5123,20.98,21.036,20.8189,20.87,5123,0.0,1.0
2025-01-14,20.98,21.0249,20.821,20.97,4107,20.98,21.0249,20.821,20.97,4107,0.0,1.0
2025-01-15,21.33,21.45,21.11,21.45,16211,21.33,21.45,21.11,21.45,16211,0.0,1.0
2025-01-16,21.12,21.31,21.015,21.31,6840,21.12,21.31,21.015,21.31,6840,0.0,1.0
2025-01-17,21.27,21.5312,21.12,21.17,14644,21.27,21.5312,21.12,21.17,14644,0.0,1.0
2025-01-21,21.47,21.63,21.37,21.63,24377,21.47,21.63,21.37,21.63,24377,0.0,1.0
2025-01-22,20.98,21.5,20.98,21.5,36918,20.98,21.5,20.98,21.5,36918,0.0,1.0
2025-01-23,20.9807,20.9807,20.5,20.82,14862,20.9807,20.9807,20.5,20.82,14862,0.0,1.0
2025-01-24,21.0249,21.35,20.94,21.15,15420,21.0249,21.35,20.94,21.15,15420,0.0,1.0
2025-01-27,20.42,20.75,20.329,20.75,9701,20.42,20.75,20.329,20.75,9701,0.0,1.0
2025-01-28,19.89,20.41,19.8199,20.41,9443,19.89,20.41,19.8199,20.41,9443,0.0,1.0
2025-01-29,20.18,20.27,19.96,19.96,5808,20.18,20.27,19.96,19.96,5808,0.0,1.0
2025-01-30,20.41,20.4901,20.36,20.36,4313,20.41,20.4901,20.36,20.36,4313,0.0,1.0
2025-01-31,19.9,20.3766,19.9,20.28,6682,19.9,20.3766,19.9,20.28,6682,0.0,1.0
2025-02-03,19.6254,19.778,19.24,19.45,17090,19.6254,19.778,19.24,19.45,17090,0.0,1.0
2025-02-04,20.3097,20.37,19.77,19.77,14811,20.3097,20.37,19.77,19.77,14811,0.0,1.0
2025-02-05,20.48,20.5,20.2391,20.35,7601,20.48,20.5,20.2391,20.35,7601,0.0,1.0
2025-02-06,20.73,20.91,20.64,20.76,15560,20.73,20.91,20.64,20.76,15560,0.0,1.0
2025-02-07,21.18,21.539,21.0799,21.26,16048,21.18,21.539,21.0799,21.26,16048,0.0,1.0
2025-02-10,21.51,21.58,21.3648,21.58,11152,21.51,21.58,21.3648,21.58,11152,0.0,1.0
2025-02-11,20.88,21.0039,20.8384,20.99,18299,20.88,21.0039,20.8384,20.99,18299,0.0,1.0
2025-02-12,21.13,21.24,20.86,20.86,6730,21.13,21.24,20.86,20.86,6730,0.0,1.0
2025-02-13,21.78,21.78,21.19,21.19,14978,21.78,21.78,21.19,21.19,14978,0.0,1.0
2025-02-14,21.55,21.974,21.55,21.94,13353,21.55,21.974,21.55,21.94,13353,0.0,1.0
2025-02-18,21.5,21.71,21.455,21.71,9722,21.5,21.71,21.455,21.71,9722,0.0,1.0
2025-02-19,20.95,21.28,20.934,21.28,7595,20.95,21.28,20.934,21.28,7595,0.0,1.0
2025-02-20,21.42,21.44,21.16,21.16,7650,21.42,21.44,21.16,21.16,7650,0.0,1.0
2025-02-21,20.33,21.44,20.32,21.44,10606,20.33,21.44,20.32,21.44,10606,0.0,1.0
2025-02-24,20.29,20.39,20.1,20.35,8263,20.29,20.39,20.1,20.35,8263,0.0,1.0
2025-02-25,19.98,20.27,19.74,20.27,9921,19.98,20.27,19.74,20.27,9921,0.0,1.0
2025-02-26,20.4,20.6628,20.28,20.28,19990,20.4,20.6628,20.28,20.28,19990,0.0,1.0
2025-02-27,19.95,20.58,19.87,20.51,14838,19.95,20.58,19.87,20.51,14838,0.0,1.0
2025-02-28,19.65,19.68,19.396,19.68,36294,19.65,19.68,19.396,19.68,36294,0.0,1.0
2025-03-03,19.23,20.225,19.0701,20.01,19799,19.23,20.225,19.0701,20.01,19799,0.0,1.0
2025-03-04,18.96,19.185,18.531,19.03,23229,18.96,19.185,18.531,19.03,23229,0.0,1.0
2025-03-05,20.7,20.7,19.62,19.62,41735,20.7,20.7,19.62,19.62,41735,0.0,1.0
2025-03-06,20.36,20.79,20.28,20.46,9194,20.36,20.79,20.28,20.46,9194,0.0,1.0
2025-03-07,20.09,20.32,19.7199,20.23,21244,20.09,20.32,19.7199,20.23,21244,0.0,1.0
2025-03-10,18.96,19.75,18.8,19.75,12522,18.96,19.75,18.8,19.75,12522,0.0,1.0
2025-03-11,19.5455,19.6453,19.1,19.2,6838,19.5455,19.6453,19.1,19.2,6838,0.0,1.0
2025-03-12,19.98,20.04,19.77,19.9,14331,19.98,20.04,19.77,19.9,14331,0.0,1.0
2025-03-13,20.39,20.58,20.0,20.0,22939,20.39,20.58,20.0,20.0,22939,0.0,1.0
2025-03-14,20.92,20.95,20.6199,20.66,13940,20.92,20.95,20.6199,20.66,13940,0.0,1.0
2025-03-17,21.47,21.51,21.04,21.04,12331,21.47,21.51,21.04,21.04,12331,0.0,1.0
2025-03-18,21.46,21.56,21.27,21.56,19696,21.46,21.56,21.27,21.56,19696,0.0,1.0
2025-03-19,21.935,21.973,21.5,21.52,14902,21.935,21.973,21.5,21.52,14902,0.0,1.0
2025-03-20,21.8904,22.1099,21.7,21.73,15605,21.8904,22.1099,21.7,21.73,15605,0.0,1.0
2025-03-21,21.4704,21.4704,21.1799,21.47,10860,21.4704,21.4704,21.1799,21.47,10860,0.0,1.0
2025-03-24,21.94,22.14,21.8001,21.84,47208,21.94,22.14,21.8001,21.84,47208,0.0,1.0
2025-03-25,22.37,22.4095,22.08,22.08,26543,22.37,22.4095,22.08,22.08,26543,0.0,1.0
2025-03-26,21.5,22.4,21.41,22.4,22708,21.5,22.4,21.41,22.4,22708,0.0,1.0
2025-03-27,21.01,21.29,20.83,21.29,14106,21.01,21.29,20.83,21.29,14106,0.0,1.0
2025-03-28,20.19,21.15,20.115,21.15,14895,20.19,21.15,20.115,21.15,14895,0.0,1.0
2025-03-31,19.6876,19.83,19.195,19.83,24085,19.6876,19.83,19.195,19.83,24085,0.0,1.0
2025-04-01,19.99,19.99,19.59,19.65,13347,19.99,19.99,19.59,19.65,13347,0.0,1.0
2025-04-02,19.925,19.98,19.71,19.9,8243,19.925,19.98,19.71,19.9,8243,0.0,1.0
2025-04-03,18.2324,19.06,18.2324,19.06,23237,18.2324,19.06,18.2324,19.06,23237,0.0,1.0
2025-04-04,16.22,17.23,15.93,17.23,47916,16.22,17.23,15.93,17.23,47916,0.0,1.0
2025-04-07,16.3362,16.82,16.0,16.16,41431,16.3362,16.82,16.0,16.16,41431,0.0,1.0
2025-04-08,15.61,17.04,15.38,17.04,61572,15.61,17.04,15.38,17.04,61572,0.0,1.0
2025-04-09,17.7363,17.87,15.47,15.68,56219,17.7363,17.87,15.47,15.68,56219,0.0,1.0
2025-04-10,16.7507,17.47,16.515,17.47,15423,16.7507,17.47,16.515,17.47,15423,0.0,1.0
2025-04-11,17.7995,17.9,17.08,17.08,20694,17.7995,17.9,17.08,17.08,20694,0.0,1.0
2025-04-14,18.22,18.42,17.8606,18.15,18906,18.22,18.42,17.8606,18.15,18906,0.0,1.0
2025-04-15,18.19,18.265,18.07,18.08,10238,18.19,18.265,18.07,18.08,10238,0.0,1.0
2025-04-16,18.2501,18.42,18.03,18.14,14275,18.2501,18.42,18.03,18.14,14275,0.0,1.0
2025-04-17,18.18,18.3232,18.05,18.31,7178,18.18,18.3232,18.05,18.31,7178,0.0,1.0
2025-04-21,18.21,18.4899,17.9241,18.37,11667,18.21,18.4899,17.9241,18.37,11667,0.0,1.0
2025-04-22,18.6657,18.86,18.42,18.46,9170,18.6657,18.86,18.42,18.46,9170,0.0,1.0
2025-04-23,19.36,19.5599,19.19,19.19,19585,19.36,19.5599,19.19,19.19,19585,0.0,1.0
2025-04-24,20.25,20.26,19.5815,19.59,13615,20.25,20.26,19.5815,19.59,13615,0.0,1.0
2025-04-25,20.135,20.1763,19.9352,20.02,4906,20.135,20.1763,19.9352,20.02,4906,0.0,1.0
2025-04-28,19.92,20.18,19.76,20.13,7713,19.92,20.18,19.76,20.13,7713,0.0,1.0
2025-04-29,19.92,20.155,19.9,19.93,7819,19.92,20.155,19.9,19.93,7819,0.0,1.0
2025-04-30,19.26,19.455,18.935,19.25,14583,19.26,19.455,18.935,19.25,14583,0.0,1.0
2025-05-01,19.64,19.84,19.4524,19.6606,3232,19.64,19.84,19.4524,19.6606,3232,0.0,1.0
2025-05-02,20.0,20.17,19.8401,19.95,6345,20.0,20.17,19.8401,19.95,6345,0.0,1.0
2025-05-05,19.87,20.07,19.87,20.0,5991,19.87,20.07,19.87,20.0,5991,0.0,1.0
2025-05-06,20.29,20.29,19.87,19.87,8039,20.29,20.29,19.87,19.87,8039,0.0,1.0
2025-05-07,19.86,20.36,19.65,20.36,6751,19.86,20.36,19.65,20.36,6751,0.0,1.0
2025-05-08,20.0,20.03,19.771,19.8302,5433,20.0,20.03,19.771,19.8302,5433,0.0,1.0
2025-05-09,20.12,20.22,19.99,20.12,6297,20.12,20.22,19.99,20.12,6297,0.0,1.0
2025-05-12,20.8,20.96,20.74,20.96,5122,20.8,20.96,20.74,20.96,5122,0.0,1.0
2025-05-13,21.21,21.29,20.905,20.98,8608,21.21,21.29,20.905,20.98,8608,0.0,1.0
2025-05-14,20.77,21.01,20.77,21.01,8563,20.77,21.01,20.77,21.01,8563,0.0,1.0
2025-05-15,20.66,20.79,20.2804,20.79,13165,20.66,20.79,20.2804,20.79,13165,0.0,1.0
2025-05-16,20.19,20.43,19.965,20.43,12570,20.19,20.43,19.965,20.43,12570,0.0,1.0
2025-05-19,20.5,20.54,20.02,20.09,5518,20.5,20.54,20.02,20.09,5518,0.0,1.0
2025-05-20,20.35,20.42,20.32,20.36,1951,20.35,20.42,20.32,20.36,1951,0.0,1.0
2025-05-21,20.4,20.7792,20.31,20.31,9567,20.4,20.7792,20.31,20.31,9567,0.0,1.0
2025-05-22,20.4,20.57,20.26,20.3,17364,20.4,20.57,20.26,20.3,17364,0.0,1.0
2025-05-23,21.17,21.19,20.37,20.37,25522,21.17,21.19,20.37,20.37,25522,0.0,1.0
2025-05-27,21.09,21.31,21.01,21.04,30247,21.09,21.31,21.01,21.04,30247,0.0,1.0
2025-05-28,21.04,21.1,20.87,21.1,16734,21.04,21.1,20.87,21.1,16734,0.0,1.0
2025-05-29,21.05,21.3,21.02,21.25,3977,21.05,21.3,21.02,21.25,3977,0.0,1.0
2025-05-30,20.95,21.05,20.74,21.05,15970,20.95,21.05,20.74,21.05,15970,0.0,1.0
2025-06-02,21.41,21.41,21.12,21.22,24888,21.41,21.41,21.12,21.22,24888,0.0,1.0
2025-06-03,21.38,21.5,21.25,21.26,21592,21.38,21.5,21.25,21.26,21592,0.0,1.0
2025-06-04,21.82,21.97,21.5,21.5,54103,21.82,21.97,21.5,21.5,54103,0.0,1.0
2025-06-05,22.56,22.75,22.17,22.17,29073,22.56,22.75,22.17,22.17,29073,0.0,1.0
2025-06-06,22.35,22.7695,22.35,22.56,19054,22.35,22.7695,22.35,22.56,19054,0.0,1.0
2025-06-09,22.75,22.81,22.485,22.57,37501,22.75,22.81,22.485,22.57,37501,0.0,1.0
2025-06-10,22.36,22.67,22.33,22.67,32966,22.36,22.67,22.33,22.67,32966,0.0,1.0
2025-06-11,22.07,22.36,22.05,22.36,13620,22.07,22.36,22.05,22.36,13620,0.0,1.0
2025-06-12,22.13,22.3194,22.0,22.07,12308,22.13,22.3194,22.0,22.07,12308,0.0,1.0
2025-06-13,21.97,22.07,21.5,21.71,18464,21.97,22.07,21.5,21.71,18464,0.0,1.0
2025-06-16,22.35,22.5,22.08,22.08,21211,22.35,22.5,22.08,22.08,21211,0.0,1.0
2025-06-17,22.19,22.27,22.1,22.27,7315,22.19,22.27,22.1,22.27,7315,0.0,1.0
2025-06-18,22.05,22.17,21.9965,22.08,4152,22.05,22.17,21.9965,22.08,4152,0.0,1.0
2025-06-20,21.56,22.05,21.5471,22.05,12512,21.56,22.05,21.5471,22.05,12512,0.0,1.0
2025-06-23,21.76,21.799,21.38,21.44,8414,21.76,21.799,21.38,21.44,8414,0.0,1.0
2025-06-24,22.09,22.1599,21.86,21.86,21395,22.09,22.1599,21.86,21.86,21395,0.0,1.0
2025-06-25,22.13,22.15,21.94,22.09,30259,22.13,22.15,21.94,22.09,30259,0.0,1.0
2025-06-26,23.55,23.55,22.53,22.53,68437,23.55,23.55,22.53,22.53,68437,0.0,1.0
2025-06-27,23.13,23.41,23.001,23.41,43914,23.13,23.41,23.001,23.41,43914,0.0,1.0
2025-06-30,23.15,23.19,22.9242,23.13,13535,23.15,23.19,22.9242,23.13,13535,0.0,1.0
2025-07-01,23.3,23.452,23.22,23.25,9027,23.3,23.452,23.22,23.25,9027,0.0,1.0
2025-07-02,24.12,24.299,23.55,23.699,22508,24.12,24.299,23.55,23.699,22508,0.0,1.0
2025-07-03,24.1,24.25,23.9183,24.13,18186,24.1,24.25,23.9183,24.13,18186,0.0,1.0
2025-07-07,23.62,23.77,23.51,23.7,22975,23.62,23.77,23.51,23.7,22975,0.0,1.0
2025-07-08,24.14,24.5,23.585,23.9,93656,24.14,24.5,23.585,23.9,93656,0.0,1.0
2025-07-09,23.25,24.04,23.18,24.04,50783,23.25,24.04,23.18,24.04,50783,0.0,1.0
2025-07-10,23.79,24.3999,23.34,23.64,35425,23.79,24.3999,23.34,23.64,35425,0.0,1.0
2025-07-11,23.38,23.46,23.081,23.46,36788,23.38,23.46,23.081,23.46,36788,0.0,1.0
2025-07-14,23.26,23.455,23.03,23.33,49607,23.26,23.455,23.03,23.33,49607,0.0,1.0
2025-07-15,22.88,23.2,22.65,23.2,53440,22.88,23.2,22.65,23.2,53440,0.0,1.0
2025-07-16,22.7713,22.88,22.574,22.88,16498,22.7713,22.88,22.574,22.88,16498,0.0,1.0
2025-07-17,22.8893,22.95,22.5,22.51,9832,22.8893,22.95,22.5,22.51,9832,0.0,1.0
2025-07-18,22.94,23.1,22.8801,23.1,12694,22.94,23.1,22.8801,23.1,12694,0.0,1.0
2025-07-21,23.3,23.5499,23.29,23.29,23460,23.3,23.5499,23.29,23.29,23460,0.0,1.0
2025-07-22,23.805,23.83,23.25,23.49,17186,23.805,23.83,23.25,23.49,17186,0.0,1.0
2025-07-23,23.7937,24.07,23.62,23.8,28308,23.7937,24.07,23.62,23.8,28308,0.0,1.0
2025-07-24,23.3928,23.68,23.33,23.68,16478,23.3928,23.68,23.33,23.68,16478,0.0,1.0
2025-07-25,23.14,23.32,22.92,23.32,44364,23.14,23.32,22.92,23.32,44364,0.0,1.0
2025-07-28,22.765,23.05,22.51,23.05,33255,22.765,23.05,22.51,23.05,33255,0.0,1.0
2025-07-29,22.635,23.3799,22.4501,23.3799,32963,22.635,23.3799,22.4501,23.3799,32963,0.0,1.0
2025-07-30,21.5039,22.53,21.44,22.53,26663,21.5039,22.53,21.44,22.53,26663,0.0,1.0
2025-07-31,21.7345,21.785,20.81,21.33,76657,21.7345,21.785,20.81,21.33,76657,0.0,1.0
2025-08-01,21.605,22.3,21.46,21.54,25652,21.605,22.3,21.46,21.54,25652,0.0,1.0
2025-08-04,21.96,22.0499,21.65,21.65,30222,21.96,22.0499,21.65,21.65,30222,0.0,1.0
2025-08-05,22.02,22.14,21.88,21.95,17634,22.02,22.14,21.88,21.95,17634,0.0,1.0
2025-08-06,22.1,22.18,22.03,22.13,3804,22.1,22.18,22.03,22.13,3804,0.0,1.0
2025-08-07,22.4877,22.6357,22.3,22.39,20201,22.4877,22.6357,22.3,22.39,20201,0.0,1.0
2025-08-08,23.0178,23.176,22.6411,22.6411,12682,23.0178,23.176,22.6411,22.6411,12682,0.0,1.0
2025-08-11,22.6665,23.07,22.5701,23.07,19220,22.6665,23.07,22.5701,23.07,19220,0.0,1.0
2025-08-12,23.065,23.1498,22.87,22.9,16235,23.065,23.1498,22.87,22.9,16235,0.0,1.0
2025-08-13,23.455,23.6805,23.3364,23.49,17487,23.455,23.6805,23.3364,23.49,17487,0.0,1.0
2025-08-14,23.23,23.23,22.89,23.14,15388,23.23,23.23,22.89,23.14,15388,0.0,1.0
2025-08-15,23.39,23.4699,23.3595,23.4405,6499,23.39,23.4699,23.3595,23.4405,6499,0.0,1.0
2025-08-18,23.105,23.39,23.02,23.39,5958,23.105,23.39,23.02,23.39,5958,0.0,1.0
2025-08-19,22.7984,23.26,22.71,23.24,26959,22.7984,23.26,22.71,23.24,26959,0.0,1.0
2025-08-20,22.855,22.8602,22.7,22.8,8941,22.855,22.8602,22.7,22.8,8941,0.0,1.0
2025-08-21,23.055,23.14,22.67,22.67,7943,23.055,23.14,22.67,22.67,7943,0.0,1.0
2025-08-22,23.785,23.83,23.2,23.2,24127,23.785,23.83,23.2,23.2,24127,0.0,1.0
2025-08-25,23.82,23.9602,23.82,23.87,9905,23.82,23.9602,23.82,23.87,9905,0.0,1.0
2025-08-26,24.1279,24.1603,23.97,23.98,11093,24.1279,24.1603,23.97,23.98,11093,0.0,1.0
2025-08-27,23.945,24.05,23.73,24.05,22666,23.945,24.05,23.73,24.05,22666,0.0,1.0
2025-08-28,24.205,24.26,24.01,24.02,13457,24.205,24.26,24.01,24.02,13457,0.0,1.0
2025-08-29,24.315,24.3624,24.04,24.24,10453,24.315,24.3624,24.04,24.24,10453,0.0,1.0
2025-09-02,24.46,24.4999,23.95,24.19,26440,24.46,24.4999,23.95,24.19,26440,0.0,1.0
2025-09-03,25.105,25.18,24.55,24.55,35916,25.105,25.18,24.55,24.55,35916,0.0,1.0
2025-09-04,24.6,24.96,24.4334,24.95,33560,24.6,24.96,24.4334,24.95,33560,0.0,1.0
2025-09-05,25.15,25.24,24.82,25.1688,8386,25.15,25.24,24.82,25.1688,8386,0.0,1.0
2025-09-08,25.2497,25.3,24.946,25.27,19283,25.2497,25.3,24.946,25.27,19283,0.0,1.0
2025-09-09,25.2756,25.7993,25.27,25.7,35997,25.2756,25.7993,25.27,25.7,35997,0.0,1.0
2025-09-10,25.5414,25.6799,25.373,25.48,45926,25.5414,25.6799,25.373,25.48,45926,0.0,1.0
2025-09-11,26.1196,26.18,25.5192,25.54,39747,26.1196,26.18,25.5192,25.54,39747,0.0,1.0
2025-09-12,26.04,26.189,25.8,26.06,30339,26.04,26.189,25.8,26.06,30339,0.0,1.0
2025-09-15,26.55,26.59,26.0561,26.1,22510,26.55,26.59,26.0561,26.1,22510,0.0,1.0
2025-09-16,26.26,26.79,26.19,26.76,26327,26.26,26.79,26.19,26.76,26327,0.0,1.0
2025-09-17,26.111,26.43,25.84,26.26,26070,26.111,26.43,25.84,26.26,26070,0.0,1.0
2025-09-18,26.0144,26.16,25.89,26.15,19229,26.0144,26.16,25.89,26.15,19229,0.0,1.0
2025-09-19,26.485,26.6088,26.0595,26.06,12558,26.485,26.6088,26.0595,26.06,12558,0.0,1.0
2025-09-22,26.74,26.749,26.4389,26.47,22443,26.74,26.749,26.4389,26.47,22443,0.0,1.0
2025-09-23,26.7506,26.9833,26.6555,26.75,27347,26.7506,26.9833,26.6555,26.75,27347,0.0,1.0
2025-09-24,26.9913,27.5,26.56,26.56,60610,26.9913,27.5,26.56,26.56,60610,0.0,1.0
2025-09-25,26.43,27.0,26.28,27.0,42483,26.43,27.0,26.28,27.0,42483,0.0,1.0
2025-09-26,27.1,27.15,26.43,26.74,42180,27.1,27.15,26.43,26.74,42180,0.0,1.0
2025-09-29,28.22,28.41,27.49,27.5,95577,28.22,28.41,27.49,27.5,95577,0.0,1.0
2025-09-30,28.29,28.359,28.0,28.22,47086,28.29,28.359,28.0,28.22,47086,0.0,1.0
2025-10-01,28.7,28.73,28.2,28.29,38952,28.7,28.73,28.2,28.29,38952,0.0,1.0
2025-10-02,28.6037,28.99,28.2001,28.81,42305,28.6037,28.99,28.2001,28.81,42305,0.0,1.0
2025-10-03,29.09,29.3,28.61,28.84,51913,29.09,29.3,28.61,28.84,51913,0.0,1.0
2025-10-06,29.02,29.72,29.01,29.55,117188,29.02,29.72,29.01,29.55,117188,0.0,1.0
2025-10-07,29.03,29.7,28.81,29.27,109759,29.03,29.7,28.81,29.27,109759,0.0,1.0
2025-10-08,30.64,30.6774,29.52,29.52,218201,30.64,30.6774,29.52,29.52,218201,0.0,1.0
2025-10-09,30.44,31.56,30.0301,31.43,263338,30.44,31.56,30.0301,31.43,263338,0.0,1.0
2025-10-10,28.91,30.53,27.995,30.44,287534,28.91,30.53,27.995,30.44,287534,0.0,1.0
2025-10-13,30.57,30.96,30.0816,30.63,65385,30.57,30.96,30.0816,30.63,65385,0.0,1.0
2025-10-14,29.97,30.16,29.135,30.13,58271,29.97,30.16,29.135,30.13,58271,0.0,1.0
2025-10-15,30.24,30.575,29.81,30.39,80845,30.24,30.575,29.81,30.39,80845,0.0,1.0
2025-10-16,29.9,30.49,29.73,30.28,56062,29.9,30.49,29.73,30.28,56062,0.0,1.0
2025-10-17,29.1202,29.6,28.81,29.52,61398,29.1202,29.6,28.81,29.52,61398,0.0,1.0
2025-10-20,29.69,29.73,29.25,29.42,34017,29.69,29.73,29.25,29.42,34017,0.0,1.0
2025-10-21,28.38,29.4,28.29,29.4,57127,28.38,29.4,28.29,29.4,57127,0.0,1.0
2025-10-22,28.26,28.6499,27.91,28.38,32353,28.26,28.6499,27.91,28.38,32353,0.0,1.0
2025-10-23,28.69,28.9981,28.51,28.51,25204,28.69,28.9981,28.51,28.51,25204,0.0,1.0
2025-10-24,28.88,29.0,28.51,28.89,20563,28.88,29.0,28.51,28.89,20563,0.0,1.0
2025-10-27,28.97,29.7,28.69,29.23,78507,28.97,29.7,28.69,29.23,78507,0.0,1.0
2025-10-28,29.8,29.8,28.75,28.97,74672,29.8,29.8,28.75,28.97,74672,0.0,1.0
2025-10-29,30.05,30.5,29.65,29.8,58923,30.05,30.5,29.65,29.8,58923,0.0,1.0
2025-10-30,29.71,29.85,28.97,29.85,76400,29.71,29.85,28.97,29.85,76400,0.0,1.0
2025-10-31,29.11,29.74,29.11,29.71,58894,29.11,29.74,29.11,29.71,58894,0.0,1.0
2025-11-03,28.8,29.31,28.55,29.31,41406,28.8,29.31,28.55,29.31,41406,0.0,1.0
2025-11-04,27.5,28.21,27.5,28.05,36282,27.5,28.21,27.5,28.05,36282,0.0,1.0
2025-11-05,28.76,28.76,27.5,27.94,30810,28.76,28.76,27.5,27.94,30810,0.0,1.0
2025-11-06,28.56,28.82,28.413,28.57,40909,28.56,28.82,28.413,28.57,40909,0.0,1.0
2025-11-07,28.8,28.92,28.2701,28.92,29077,28.8,28.92,28.2701,28.92,29077,0.0,1.0
2025-11-10,29.77,29.9287,29.46,29.75,43009,29.77,29.9287,29.46,29.75,43009,0.0,1.0
2025-11-11,29.555,29.73,29.39,29.73,30914,29.555,29.73,29.39,29.73,30914,0.0,1.0
2025-11-12,30.09,30.1974,29.57,29.57,33436,30.09,30.1974,29.57,29.57,33436,0.0,1.0
2025-11-13,29.265,30.19,29.1,30.12,26480,29.265,30.19,29.1,30.12,26480,0.0,1.0
2025-11-14,29.035,29.32,28.24,28.7,20905,29.035,29.32,28.24,28.7,20905,0.0,1.0
2025-11-17,28.5516,29.19,28.2401,28.9,42604,28.5516,29.19,28.2401,28.9,42604,0.0,1.0
2025-11-18,28.21,28.6,28.0796,28.55,26799,28.21,28.6,28.0796,28.55,26799,0.0,1.0
2025-11-19,28.68,29.0456,28.25,28.25,19592,28.68,29.0456,28.25,28.25,19592,0.0,1.0
2025-11-20,27.5,29.1199,27.5,29.0,40603,27.5,29.1199,27.5,29.0,40603,0.0,1.0
2025-11-21,28.02,28.1299,27.4,27.5,18081,28.02,28.1299,27.4,27.5,18081,0.0,1.0
2025-11-24,28.6,28.69,28.0501,28.09,17252,28.6,28.69,28.0501,28.09,17252,0.0,1.0
2025-11-25,29.47,29.47,28.85,28.85,25415,29.47,29.47,28.85,28.85,25415,0.0,1.0
2025-11-26,30.04,30.24,29.28,29.28,66665,30.04,30.24,29.28,29.28,66665,0.0,1.0