date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-01,24.6978,27.4499,24.6978,25.01,951,24.3064687434175,27.0149623189084,24.3064687434175,24.6137220024809,966.310986920333,0.0,1.0
2024-02-02,24.425,24.5499,24.425,24.4911,878,24.0379911999438,24.1609121866735,24.0379911999438,24.1030438598544,892.135695600477,0.0,1.0
2024-02-05,24.5152,24.52,24.32,24.33,717061,24.1267620006085,24.131485945655,23.9346549020526,23.9444964542327,728605.596837099,0.0,1.0
2024-02-06,24.605,24.6875,24.55,24.63,6562,24.215139139186,24.296331944672,24.1610106021953,24.2397430196363,6667.64741973841,0.0,1.0
2024-02-07,24.655,24.67,24.54,24.54,8543,24.2643469000866,24.2791092283568,24.1511690500152,24.1511690500152,8680.54128418549,0.0,1.0
2024-02-08,24.93,24.93,24.7899,24.7899,3568,24.5349895850399,24.5349895850399,24.3971094389964,24.3971094389964,3625.44437574316,0.0,1.0
2024-02-09,24.875,24.95,24.875,24.95,747,24.4808610480492,24.5546726894001,24.4808610480492,24.5546726894001,759.026611177171,0.0,1.0
2024-02-12,24.9452,25.0099,24.89,24.92,5525,24.5499487443537,24.6136235869591,24.4956233763194,24.5251480328598,5613.95184304399,0.0,1.0
2024-02-13,24.8254,24.97,24.8254,24.864,9885,24.4320469492358,24.5743557937604,24.4320469492358,24.4700353406511,10044.1473246136,0.0,1.0
2024-02-14,24.6103,24.82,24.6103,24.82,6522,24.2203551618415,24.4267325110586,24.2203551618415,24.4267325110586,6627.00342449464,0.0,1.0
2024-02-15,24.7435,24.7999,24.69,24.7101,8240,24.3514446368807,24.4069509911765,24.298792332717,24.3185738525991,8372.66302021402,0.0,1.0
2024-02-16,24.7991,24.85,24.7903,24.85,8531,24.4061636670021,24.4562571675989,24.3975031010836,24.4562571675989,8668.34808561238,0.0,1.0
2024-02-20,24.7148,24.7148,24.6699,24.6799,2104,24.3231993821237,24.3231993821237,24.279010812835,24.2888523650151,2137.87414982164,0.0,1.0
2024-02-21,24.69,24.74,24.68,24.68,8728,24.298792332717,24.3480000936176,24.2889507805369,24.2889507805369,8868.51976218788,0.0,1.0
2024-02-22,24.73,24.77,24.715,24.72,134283,24.3381585414375,24.377524750158,24.3233962131673,24.3283169892574,136444.940332937,0.0,1.0
2024-02-23,24.459,24.6,24.4401,24.4401,25606,24.0714524773562,24.2102183630959,24.0528519437358,24.0528519437358,26018.2535552914,0.0,1.0
2024-02-26,24.6116,24.615,24.5,24.5499,2022,24.2216345636249,24.2249806913661,24.1118028412947,24.1609121866735,2054.55395957194,0.0,1.0
2024-02-27,24.77,24.7998,24.7687,24.7687,2448,24.377524750158,24.4068525756547,24.3762453483746,24.3762453483746,2487.41250891795,0.0,1.0
2024-02-28,24.744,24.78,24.701,24.75,140473,24.3519367144897,24.3873663023381,24.3096180401152,24.3578416457977,142734.598596908,0.0,1.0
2024-02-29,24.74,24.78,24.73,24.78,919,24.3480000936176,24.3873663023381,24.3381585414375,24.3873663023381,933.795790725328,0.0,1.0
2024-03-01,24.86,24.94,24.8401,24.889,11281,24.4660987197791,24.54483113722,24.4465140309406,24.4946392211014,11462.6227586207,0.0,1.0
2024-03-04,24.8586,24.87,24.8,24.87,1267,24.4647209024738,24.4759402719592,24.4070494066983,24.4759402719592,1287.39854934602,0.0,1.0
2024-03-05,24.74,24.77,24.692,24.74,6987,24.3480000936176,24.377524750158,24.300760643153,24.3480000936176,7099.48986920333,0.0,1.0
2024-03-06,24.875,24.9506,24.875,24.9506,10554,24.4808610480492,24.555263182531,24.4808610480492,24.555263182531,10723.9181450654,0.0,1.0
2024-03-07,25.065,25.115,25.0544,25.0759,3497,24.6678505394715,24.7170583003721,24.6574184941606,24.6785778313479,3553.3012841855,0.0,1.0
2024-03-08,24.9781,25.01,24.871,24.91,7209,24.5823274510263,24.6137220024809,24.4769244271772,24.5153064806797,7325.06404280618,0.0,1.0
2024-03-11,25.135,25.15,24.99,24.99,8660,24.7367414047324,24.7515037330026,24.5940388981206,24.5940388981206,8799.42497027348,0.0,1.0
2024-03-12,25.214,25.22,25.09,25.1,11682,24.8144896669553,24.8203945982634,24.6924544199218,24.702295972102,11870.0788109394,0.0,1.0
2024-03-13,25.385,25.41,25.26,25.26,3229,24.9827802092354,25.0073840896857,24.8597608069839,24.8597608069839,3280.98651605232,0.0,1.0
2024-03-14,25.467,25.52,25.43,25.52,2495,25.0634809371124,25.115641163667,25.0270671940459,25.115641163667,2535.16920332937,0.0,1.0
2024-03-15,25.517,25.56,25.51,25.56,2737,25.112688698013,25.1550073723875,25.1057996114869,25.1550073723875,2781.0653745541,0.0,1.0
2024-03-18,25.7697,25.81,25.6503,25.66,5781,25.3613847216046,25.4010461768905,25.243876588574,25.2534228941887,5874.07341260404,0.0,1.0
2024-03-19,25.765,25.765,25.6702,25.695,3055,25.35675919208,25.35675919208,25.2634612774124,25.2878683268191,3104.18513674197,0.0,1.0
2024-03-20,25.6463,25.65,25.49,25.53,134660,25.2399399677019,25.2435813420086,25.0861165071266,25.1254827158471,136828.009988109,0.0,1.0
2024-03-21,25.625,25.65,25.525,25.525,8063,25.2189774615583,25.2435813420086,25.1205619397571,25.1205619397571,8192.81334126039,0.0,1.0
2024-03-22,25.485,25.54,25.44,25.53,10568,25.0811957310366,25.1353242680272,25.036908746226,25.1254827158471,10738.1435434007,0.0,1.0
2024-03-25,25.7209,25.73,25.52,25.52,4516,25.3133579469656,25.3223137594495,25.115641163667,25.115641163667,4588.70706302022,0.0,1.0
2024-03-26,25.5824,25.68,25.58,25.64,5094,25.177052449271,25.2731059985489,25.1746904767477,25.2337397898284,5176.0127942925,0.0,1.0
2024-03-27,25.5921,25.5921,25.49,25.49,137360,25.1865987548857,25.1865987548857,25.0861165071266,25.0861165071266,139571.479667063,0.0,1.0
2024-03-28,25.8345,25.86,25.81,25.83,4096,25.4251579797318,25.4502539377911,25.4010461768905,25.4207292812507,4161.94511296076,0.0,1.0
2024-04-01,25.96,26.0299,25.93,25.9732,10957,25.5486694595923,25.6174619093313,25.5191448030519,25.5616603084701,11133.4063971463,0.0,1.0
2024-04-02,26.21,26.23,26.12,26.19,14680,25.7947082640953,25.8143913684555,25.7061342944742,25.7750251597351,14916.346254459,0.0,1.0
2024-04-03,26.485,26.51,26.39,26.41,11910,26.0653509490486,26.0899548294989,25.9718562033375,25.9915393076977,12101.7495838288,0.0,1.0
2024-04-04,26.5865,26.5901,26.4096,26.43,6405,26.1652427036768,26.1687856624617,25.9911456456105,26.011222412058,6508.11973840667,0.0,1.0
2024-04-05,26.73,26.81,26.65,26.65,2849,26.3064689774616,26.3852013949025,26.2277365600206,26.2277365600206,2894.86856123662,0.0,1.0
2024-04-08,26.718,26.718,26.55,26.5999,3691,26.2946591148454,26.2946591148454,26.1293210382194,26.1784303835982,3750.42466111772,0.0,1.0
2024-04-09,26.635,26.66,26.58,26.64,131860,26.2129742317504,26.2375781122007,26.1588456947598,26.2178950078405,133982.930321046,0.0,1.0
2024-04-10,26.7152,26.7497,26.56,26.64,6100,26.291903480235,26.3258568352564,26.1391625903995,26.2178950078405,6198.209274673,0.0,1.0
2024-04-11,26.6562,26.6562,26.5612,26.58,7414,26.2338383223723,26.2338383223723,26.1403435766611,26.1588456947598,7533.36451843043,0.0,1.0
2024-04-12,26.63,27.08,26.59,27.06,7277,26.2080534556604,26.6509233037658,26.1686872469399,26.6312401994055,7394.15883472056,0.0,1.0
2024-04-15,26.68,26.73,26.44,26.44,11817,26.257261216561,26.3064689774616,26.0210639642381,26.0210639642381,12007.252294887,0.0,1.0
2024-04-16,26.66,26.66,26.52,26.66,13045,26.2375781122007,26.2375781122007,26.099796381679,26.2375781122007,13255.0229488704,0.0,1.0
2024-04-17,26.3527,26.39,26.3527,26.39,2612,25.9351472137056,25.9718562033375,25.9351472137056,25.9718562033375,2654.05288941736,0.0,1.0
2024-04-18,26.28,26.3004,26.23,26.27,2678,25.8635991293561,25.8836758958036,25.8143913684555,25.853757577176,2721.11548156956,0.0,1.0
2024-04-19,26.43,26.47,26.36,26.36,4007,26.011222412058,26.0505886207784,25.9423315467971,25.9423315467971,4071.51222354339,0.0,1.0
2024-04-22,26.41,26.41,26.13,26.13,5537,25.9915393076977,25.9915393076977,25.7159758466543,25.7159758466543,5626.14504161712,0.0,1.0
2024-04-23,26.42,26.4699,26.37,26.38,5893,26.0013808598778,26.0504902052566,25.9521730989772,25.9620146511574,5987.87659928657,0.0,1.0
2024-04-24,26.48,26.48,26.4372,26.44,2404,26.0604301729586,26.0604301729586,26.0183083296276,26.0210639642381,2442.70411414982,0.0,1.0
2024-04-25,26.56,26.56,26.3414,26.36,3114,26.1391625903995,26.1391625903995,25.9240262597421,25.9423315467971,3164.13502972652,0.0,1.0
2024-04-26,26.55,26.5724,26.54,26.55,7350,26.1293210382194,26.1513661151029,26.1194794860393,26.1293210382194,7468.33412604043,0.0,1.0
2024-04-29,26.5021,26.53,26.5,26.53,1268,26.0821800032766,26.1096379338592,26.0801132773188,26.1096379338592,1288.41464922711,0.0,1.0
2024-04-30,26.0042,26.089,26.0,26.04,4887,25.5921691202284,25.6756254827158,25.5880356683128,25.6274018770333,4965.68011890607,0.0,1.0
2024-05-01,25.7104,26.04,25.66,26.04,8508,25.3030243171765,25.6274018770333,25.2534228941887,25.6274018770333,8644.9777883472,0.0,1.0
2024-05-02,25.6705,25.7,25.57,25.64,4690,25.2637565239778,25.2927891029092,25.1648489245676,25.2337397898284,4765.50844233056,0.0,1.0
2024-05-03,25.6251,25.6721,25.6251,25.67,1440,25.2190758770801,25.2653311723266,25.2190758770801,25.2632644463688,1463.18382877527,0.0,1.0
2024-05-06,25.795,25.84,25.75,25.82,15812,25.3862838486203,25.4305708334309,25.3419968638098,25.4108877290706,16066.5713198573,0.0,1.0
2024-05-07,25.82,25.899,25.7669,25.7669,3468,25.4108877290706,25.4886359912936,25.3586290869942,25.3586290869942,3523.83438763377,0.0,1.0
2024-05-08,25.805,25.8301,25.719,25.719,5244,25.3961254008004,25.4208276967725,25.3114880520514,25.3114880520514,5328.42777645661,0.0,1.0
2024-05-09,25.85,25.85,25.75,25.79,1993,25.440412385611,25.440412385611,25.3419968638098,25.3813630725303,2025.08706302021,0.0,1.0
2024-05-10,25.7799,25.85,25.75,25.85,3122,25.3714231048283,25.440412385611,25.3419968638098,25.440412385611,3172.26382877527,0.0,1.0
2024-05-13,25.86,25.98,25.844,25.98,2222,25.4502539377911,25.5683525639525,25.4345074543029,25.5683525639525,2257.77393579072,0.0,1.0
2024-05-14,25.775,25.775,25.74,25.7681,5616,25.3666007442601,25.3666007442601,25.3321553116296,25.3598100732558,5706.41693222354,0.0,1.0
2024-05-15,26.025,26.05,25.9724,25.9724,4017,25.6126395487631,25.6372434292134,25.5608729842956,25.5608729842956,4081.67322235434,0.0,1.0
2024-05-16,26.055,26.09,25.98,25.98,134266,25.6421642053034,25.6766096379339,25.5683525639525,25.5683525639525,136427.666634959,0.0,1.0
2024-05-17,26.41,26.41,26.2801,26.3078,1770,25.9915393076977,25.9915393076977,25.863697544878,25.8909586444169,1798.49678953627,0.0,1.0
2024-05-20,26.5751,26.5764,26.385,26.385,5212,26.1540233341915,26.1553027359749,25.9669354272474,25.9669354272474,5295.91258026159,0.0,1.0
2024-05-21,26.62,26.6597,26.56,26.6597,3523,26.1982119034802,26.2372828656353,26.1391625903995,26.2372828656353,3579.71988109394,0.0,1.0
2024-05-22,26.18,26.31,26.18,26.31,1296,25.7651836075549,25.8931237858965,25.7651836075549,25.8931237858965,1316.86544589774,0.0,1.0
2024-05-23,26.005,26.24,25.94,26.24,3789,25.5929564444028,25.8242329206357,25.5289863552321,25.8242329206357,3850.00244946493,0.0,1.0
2024-05-24,26.128,26.15,26.07,26.079,3398,25.7140075362183,25.7356589510146,25.6569265335736,25.6657839305357,3452.7073959572,0.0,1.0
2024-05-28,26.64,26.64,26.48,26.56,3911,26.2178950078405,26.2178950078405,26.0604301729586,26.1391625903995,3973.96663495838,0.0,1.0
2024-05-29,26.37,26.49,26.37,26.44,373780,25.9521730989772,26.0702717251387,25.9521730989772,26.0210639642381,379797.813555292,0.0,1.0
2024-05-30,26.02,26.225,26.01,26.16,7383,25.607718772673,25.8094705923655,25.5978772204929,25.7455005031947,7501.86542211653,0.0,1.0
2024-05-31,25.86,26.09,25.7999,26.09,6963,25.4502539377911,25.6766096379339,25.3911062091886,25.6766096379339,7075.10347205707,0.0,1.0
2024-06-03,25.59,25.785,25.59,25.785,4429,25.1845320289278,25.3764422964402,25.1845320289278,25.3764422964402,4500.30637336505,0.0,1.0
2024-06-04,25.34,25.3897,25.31,25.36,8827,24.9384932244248,24.98740573876,24.9089685678845,24.9581763287851,8969.11365041618,0.0,1.0
2024-06-05,25.46,25.46,25.295,25.295,71339,25.0565918505863,25.0565918505863,24.8942062396143,24.8942062396143,72487.5494173602,0.0,1.0
2024-06-06,25.71,25.7101,25.56,25.63,131810,25.3026306550893,25.3027290706111,25.1550073723875,25.2238982376483,133932.125326992,0.0,1.0
2024-06-07,25.355,25.52,25.3401,25.52,1110,24.953255552695,25.115641163667,24.9385916399466,25.115641163667,1127.87086801427,0.0,1.0
2024-06-10,25.62,25.66,25.4701,25.4701,2514,25.2140566854682,25.2534228941887,25.0665318182882,25.0665318182882,2554.47510107016,0.0,1.0
2024-06-11,25.66,25.67,25.56,25.56,2167,25.2534228941887,25.2632644463688,25.1550073723875,25.1550073723875,2201.88844233056,0.0,1.0
2024-06-12,25.65,25.83,25.63,25.83,11776,25.2435813420086,25.4207292812507,25.2238982376483,25.4207292812507,11965.5921997622,0.0,1.0
2024-06-13,25.735,25.832,25.735,25.832,1793,25.3272345355396,25.4226975916868,25.3272345355396,25.4226975916868,1821.86708680143,0.0,1.0
2024-06-14,25.71,25.78,25.71,25.78,558,25.3026306550893,25.3715215203501,25.3026306550893,25.3715215203501,566.983733650416,0.0,1.0
2024-06-17,25.73,25.73,25.6599,25.67,2335,25.3223137594495,25.3223137594495,25.2533244786669,25.2632644463688,2372.59322235434,0.0,1.0
2024-06-18,25.92,25.92,25.8299,25.83,2351,25.5093032508718,25.5093032508718,25.4206308657289,25.4207292812507,2388.85082045184,0.0,1.0
2024-06-20,25.935,26.01,25.91,26.0,6893,25.524065579142,25.5978772204929,25.4994616986917,25.5880356683128,7003.9764803805,0.0,1.0
2024-06-21,25.725,25.83,25.68,25.83,3160,25.3173929833595,25.4207292812507,25.2731059985489,25.4207292812507,3210.87562425683,0.0,1.0
2024-06-24,25.9848,25.99,25.76,25.76,34784,25.573076508999,25.5781941161327,25.3518384159899,25.3518384159899,35344.0182639714,0.0,1.0
2024-06-25,25.689,25.75,25.675,25.7499,3682,25.281963395511,25.3419968638098,25.2681852224589,25.341898448288,3741.27976218788,0.0,1.0
2024-06-26,25.6399,25.706,25.635,25.704,934,25.2336413743066,25.2986940342172,25.2288190137384,25.2967257237812,949.037288941738,0.0,1.0
2024-06-27,25.774,25.7801,25.75,25.78,1100,25.3656165890421,25.3716199358719,25.3419968638098,25.3715215203501,1117.70986920333,0.0,1.0
2024-06-28,25.7451,25.7789,25.7451,25.7789,434,25.3371745032415,25.3704389496103,25.3371745032415,25.3704389496103,440.987348394768,0.0,1.0
2024-07-01,25.9499,25.99,25.875,25.875,3383,25.5387294918904,25.5781941161327,25.4650162660613,25.4650162660613,3437.46589774078,0.0,1.0
2024-07-02,25.9666,26.05,25.9666,26.05,1405,25.5551648840312,25.6372434292134,25.5551648840312,25.6372434292134,1427.62033293698,0.0,1.0
2024-07-03,26.1252,26.1252,26.11,26.11,563,25.7112519016079,25.7112519016079,25.6962927422941,25.6962927422941,572.064233055886,0.0,1.0
2024-07-05,26.31,26.38,26.2705,26.36,139366,25.8931237858965,25.9620146511574,25.854249654785,25.9423315467971,141609.776028537,0.0,1.0
2024-07-08,25.96,26.1,25.96,26.01,3532,25.5486694595923,25.686451190114,25.5486694595923,25.5978772204929,3588.86478002378,0.0,1.0
2024-07-09,25.81,26.01,25.81,26.01,141080,25.4010461768905,25.5978772204929,25.4010461768905,25.5978772204929,143351.371224732,0.0,1.0
2024-07-10,25.75,25.86,25.742,25.81,7656,25.3419968638098,25.4502539377911,25.3341236220657,25.4010461768905,7779.26068965516,0.0,1.0
2024-07-11,25.8275,25.835,25.794,25.835,839,25.4182688932057,25.4256500573408,25.3852996934023,25.4256500573408,852.507800237812,0.0,1.0
2024-07-12,25.835,25.855,25.835,25.8494,532,25.4256500573408,25.445333161701,25.4256500573408,25.4398218924802,540.565136741974,0.0,1.0
2024-07-15,25.585,25.665,25.585,25.61,1320,25.1796112528378,25.2583436702787,25.1796112528378,25.2042151332881,1341.25184304399,0.0,1.0
2024-07-16,25.51,25.59,25.45,25.45,2465,25.1057996114869,25.1845320289278,25.0467502984062,25.0467502984062,2504.68620689655,0.0,1.0
2024-07-17,25.55,25.63,25.53,25.63,1979,25.1451658202074,25.2238982376483,25.1254827158471,25.2238982376483,2010.8616646849,0.0,1.0
2024-07-18,25.38,25.5201,25.38,25.52,2365,24.9778594331453,25.1157395791888,24.9778594331453,25.115641163667,2403.07621878716,0.0,1.0
2024-07-19,25.07,25.3472,25.0401,25.33,7169,24.6727713155616,24.9455791419945,24.643345074543,24.9286516722447,7284.42004756242,0.0,1.0
2024-07-22,25.2,25.2113,25.09,25.09,3749,24.8007114939032,24.8118324478667,24.6924544199218,24.6924544199218,3809.35845422116,0.0,1.0
2024-07-23,25.06,25.0915,25.03,25.09,138287,24.6629297633815,24.6939306527489,24.6334051068411,24.6924544199218,140513.404256837,0.0,1.0
2024-07-24,24.9503,25.07,24.9503,25.03,2793,24.5549679359655,24.6727713155616,24.5549679359655,24.6334051068411,2837.96696789537,0.0,1.0
2024-07-25,25.05,25.0701,24.87,24.87,1334,24.6530882112014,24.6728697310834,24.4759402719592,24.4759402719592,1355.47724137931,0.0,1.0
2024-07-26,24.74,24.88,24.74,24.88,1653,24.3480000936176,24.4857818241393,24.3480000936176,24.4857818241393,1679.61310344828,0.0,1.0
2024-07-29,24.61,24.66,24.58,24.66,4295,24.2200599152761,24.2692676761767,24.1905352587357,24.2692676761767,4364.14898929845,0.0,1.0
2024-07-30,24.5362,24.55,24.5048,24.54,1123,24.1474292601868,24.1610106021953,24.1165267863412,24.1511690500152,1141.08016646849,0.0,1.0
2024-07-31,24.98,24.98,24.79,24.79,838,24.5841973459405,24.5841973459405,24.3972078545182,24.3972078545182,851.491700356718,0.0,1.0
2024-08-01,24.67,24.86,24.67,24.86,439,24.2791092283568,24.4660987197791,24.2791092283568,24.4660987197791,446.067847800237,0.0,1.0
2024-08-02,24.36,24.41,24.3057,24.41,675,23.974021110773,24.0232288716737,23.920581482435,24.0232288716737,685.867419738408,0.0,1.0
2024-08-05,24.319,24.32,24.0,24.0,1150,23.9336707468346,23.9346549020526,23.6197252322887,23.6197252322887,1168.51486325802,0.0,1.0
2024-08-06,24.1809,24.24,24.18,24.23,2698,23.7977589112271,23.8559224846116,23.7968731715309,23.8460809324315,2741.43747919144,0.0,1.0
2024-08-07,24.4786,24.58,24.35,24.35,3171,24.0907419196293,24.1905352587357,23.9641795585929,23.9641795585929,3222.05272294887,0.0,1.0
2024-08-08,24.6104,24.69,24.59,24.59,4117,24.2204535773633,24.298792332717,24.2003768109158,24.2003768109158,4183.28321046373,0.0,1.0
2024-08-09,24.6064,24.635,24.5951,24.5951,743,24.2165169564912,24.2446637957264,24.2053960025277,24.2053960025277,754.962211652795,0.0,1.0
2024-08-12,24.9545,24.9545,24.83,24.83,1528,24.5591013878812,24.5591013878812,24.4365740632387,24.4365740632387,1552.60061831153,0.0,1.0
2024-08-13,24.65,24.65,24.62,24.65,2981,24.2594261239965,24.2594261239965,24.2299014674562,24.2594261239965,3028.99374554103,0.0,1.0
2024-08-14,24.51,24.7,24.51,24.64,8982,24.1216443934749,24.3086338848971,24.1216443934749,24.2495845718164,9126.60913198572,0.0,1.0
2024-08-15,24.73,24.84,24.73,24.84,634,24.3381585414375,24.4464156154188,24.3381585414375,24.4464156154188,644.207324613555,0.0,1.0
2024-08-16,24.67,24.67,24.58,24.62,5068,24.2791092283568,24.2791092283568,24.1905352587357,24.2299014674562,5149.59419738406,0.0,1.0
2024-08-19,24.5719,24.74,24.5719,24.61,1426,24.1825636014698,24.3480000936176,24.1825636014698,24.2200599152761,1448.95843043995,0.0,1.0
2024-08-20,24.485,24.485,24.465,24.465,793,24.0970405130246,24.0970405130246,24.0773574086643,24.0773574086643,805.767205707489,0.0,1.0
2024-08-21,24.3917,24.55,24.39,24.55,1315,24.005218831184,24.1610106021953,24.0035457673134,24.1610106021953,1336.17134363853,0.0,1.0
2024-08-22,24.38,24.44,24.3,24.35,2929,23.9937042151333,24.052753528214,23.9149717976923,23.9641795585929,2976.15655172414,0.0,1.0
2024-08-23,24.76,24.76,24.72,24.7499,1124,24.3676831979779,24.3676831979779,24.3283169892574,24.3577432302759,1142.09626634958,0.0,1.0
2024-08-26,25.1006,25.1006,25.03,25.03,1336,24.7028864652328,24.7028864652328,24.6334051068411,24.6334051068411,1357.5094411415,0.0,1.0
2024-08-27,25.0752,25.15,25.05,25.15,1321,24.6778889226953,24.7515037330026,24.6530882112014,24.7515037330026,1342.26794292509,0.0,1.0
2024-08-28,24.875,24.96,24.83,24.96,5582,24.4808610480492,24.5645142415803,24.4365740632387,24.5645142415803,5671.86953626636,0.0,1.0
2024-08-29,25.055,25.06,24.9919,25.05,134445,24.6580089872914,24.6629297633815,24.5959087930349,24.6530882112014,136609.548513674,0.0,1.0
2024-08-30,24.7665,24.91,24.7665,24.91,2841,24.3740802068949,24.5153064806797,24.3740802068949,24.5153064806797,2886.73976218788,0.0,1.0
2024-09-03,24.39,24.42,24.34,24.36,4852,24.0035457673134,24.0330704238538,23.9543380064128,23.974021110773,4930.11662306778,0.0,1.0
2024-09-04,24.2021,24.39,24.1703,24.39,7366,23.818623001849,24.0035457673134,23.7873268659162,24.0035457673134,7484.59172413792,0.0,1.0
2024-09-05,24.23,24.45,24.23,24.45,134138,23.8460809324315,24.0625950803941,23.8460809324315,24.0625950803941,136297.605850178,0.0,1.0
2024-09-06,23.8918,23.8918,23.835,23.85,659,23.5132396376998,23.5132396376998,23.4573396213167,23.4721019495869,669.609821640904,0.0,1.0
2024-09-09,24.0565,24.0565,23.9,23.9,523,23.6753300021064,23.6753300021064,23.5213097104875,23.5213097104875,531.420237812128,0.0,1.0
2024-09-10,23.7148,23.95,23.6262,23.95,5052,23.3390441641117,23.5705174713881,23.2518480117958,23.5705174713881,5133.33659928656,0.0,1.0
2024-09-11,23.91,23.98,23.65,23.65,6038,23.5311512626676,23.6000421279285,23.2752709059845,23.2752709059845,6135.21108204519,0.0,1.0
2024-09-12,24.3117,24.361,24.28,24.361,2417,23.9264864137431,23.9750052659911,23.8952886933321,23.9750052659911,2455.91341260404,0.0,1.0
2024-09-13,24.3637,24.485,24.31,24.485,7449,23.9776624850797,24.0970405130246,23.9248133498724,24.0970405130246,7568.92801426872,0.0,1.0
2024-09-16,24.56,24.56,24.51,24.54,2065,24.1708521543755,24.1708521543755,24.1216443934749,24.1511690500152,2098.24625445897,0.0,1.0
2024-09-17,24.775,24.8099,24.775,24.8099,394,24.382445526248,24.4167925433567,24.382445526248,24.4167925433567,400.343353151011,0.0,1.0
2024-09-18,24.6547,24.76,24.6547,24.73,1362,24.2640516535212,24.3676831979779,24.2640516535212,24.3381585414375,1383.92803804994,0.0,1.0
2024-09-19,25.06,25.1,25.02,25.02,6392,24.6629297633815,24.702295972102,24.623563554661,24.623563554661,6494.91043995243,0.0,1.0
2024-09-20,25.1094,25.11,24.99,24.99,2950,24.7115470311513,24.7121375242821,24.5940388981206,24.5940388981206,2997.49464922711,0.0,1.0
2024-09-23,25.2139,25.38,25.1403,25.38,132104,24.8143912514335,24.9778594331453,24.7419574273878,24.9778594331453,134230.858692033,0.0,1.0
2024-09-24,25.5725,25.5725,25.485,25.485,2574,25.1673093126126,25.1673093126126,25.0811957310366,25.0811957310366,2615.44109393579,0.0,1.0
2024-09-25,25.455,25.468,25.38,25.468,43424,25.0516710744962,25.0644650923304,24.9778594331453,25.0644650923304,44123.1212366231,0.0,1.0
2024-09-26,25.2199,25.33,25.19,25.33,10731,24.8202961827416,24.9286516722447,24.790869941723,24.9286516722447,10903.767824019,0.0,1.0
2024-09-27,25.302,25.31,25.205,25.205,1777,24.9010953261404,24.9089685678845,24.8056322699932,24.8056322699932,1805.60948870392,0.0,1.0
2024-09-30,25.2898,25.32,25.15,25.15,6019,24.8890886324806,24.9188101200646,24.7515037330026,24.7515037330026,6115.90518430441,0.0,1.0
2024-10-01,25.575,25.6,25.51,25.51,1488,25.1697697006577,25.194373581108,25.1057996114869,25.1057996114869,1511.95662306777,0.0,1.0
2024-10-02,25.725,25.83,25.56,25.83,2626,25.3173929833595,25.4207292812507,25.1550073723875,25.4207292812507,2668.27828775267,0.0,1.0
2024-10-03,26.14,26.14,25.8,25.8,4795,25.7258173988345,25.7258173988345,25.3912046247104,25.3912046247104,4872.19892984541,0.0,1.0
2024-10-04,26.19,26.29,26.13,26.17,4977,25.7750251597351,25.8734406815363,25.7159758466543,25.7553420553748,5057.12910820451,0.0,1.0
2024-10-07,26.4,26.4,26.1937,26.2,1207,25.9816977555176,25.9816977555176,25.7786665340417,25.7848667119152,1226.43255648038,0.0,1.0
2024-10-08,25.86,25.92,25.7496,25.77,5770,25.4502539377911,25.5093032508718,25.3416032017226,25.36167996817,5862.89631391201,0.0,1.0
2024-10-09,25.6,25.65,25.43,25.43,3057,25.194373581108,25.2435813420086,25.0270671940459,25.0270671940459,3106.21733650416,0.0,1.0
2024-10-10,26.1351,26.14,26.0501,26.07,3649,25.7209950382662,25.7258173988345,25.6373418447352,25.6569265335736,3707.74846611177,0.0,1.0
2024-10-11,26.04,26.0984,26.0,26.0984,1686,25.6274018770333,25.6848765417652,25.5880356683128,25.6848765417652,1713.14439952437,0.0,1.0
2024-10-14,25.77,25.85,25.72,25.85,107274,25.36167996817,25.440412385611,25.3124722072694,25.440412385611,109001.098644471,0.0,1.0
2024-10-15,25.42,25.42,25.27,25.35,6345,25.0172256418658,25.0172256418658,24.869602359164,24.948334776605,6447.15374554102,0.0,1.0
2024-10-16,25.34,25.37,25.29,25.34,1337,24.9384932244248,24.9680178809652,24.8892854635242,24.9384932244248,1358.52554102259,0.0,1.0
2024-10-17,25.3748,25.3748,25.28,25.34,897,24.9727418260117,24.9727418260117,24.8794439113441,24.9384932244248,911.441593341259,0.0,1.0
2024-10-18,25.25,25.29,25.2,25.23,107576,24.8499192548038,24.8892854635242,24.8007114939032,24.8302361504435,109307.960808561,0.0,1.0
2024-10-21,25.3735,25.41,25.35,25.38,18457,24.9714624242282,25.0073840896857,24.948334776605,24.9778594331453,18754.1555053508,0.0,1.0
2024-10-22,25.6861,25.71,25.68,25.68,1059,25.2791093453788,25.3026306550893,25.2731059985489,25.2731059985489,1076.04977407848,0.0,1.0
2024-10-23,25.625,25.6499,25.6158,25.625,1118,25.2189774615583,25.2434829264868,25.2099232335526,25.2189774615583,1135.99966706302,0.0,1.0
2024-10-24,25.56,25.5899,25.46,25.49,2394,25.1550073723875,25.184433613406,25.0565918505863,25.0861165071266,2432.54311533888,0.0,1.0
2024-10-25,25.685,25.72,25.6,25.6,2270,25.278026774639,25.3124722072694,25.194373581108,25.194373581108,2306.54673008323,0.0,1.0
2024-10-28,25.17,25.21,25.12,25.18,3412,24.7711868373628,24.8105530460833,24.7219790764622,24.7810283895429,3466.93279429251,0.0,1.0
2024-10-29,25.1421,25.1599,25.11,25.14,5813,24.7437289067803,24.7612468696609,24.7121375242821,24.7416621808224,5906.58860879904,0.0,1.0
2024-10-30,25.4082,25.42,25.384,25.41,1617,25.0056126102933,25.0172256418658,24.9817960540174,25.0073840896857,1643.03350772889,0.0,1.0
2024-10-31,25.555,25.56,25.3599,25.43,44290,25.1500865962974,25.1550073723875,24.9580779132633,25.0270671940459,45003.0637336505,0.0,1.0
2024-11-01,25.3429,25.48,25.3393,25.45,4186,24.9413472745571,25.0762749549465,24.9378043157722,25.0467502984062,4253.39410225921,0.0,1.0
2024-11-04,25.6346,25.6346,25.55,25.57,1285,25.2284253516512,25.2284253516512,25.1451658202074,25.1648489245676,1305.68834720571,0.0,1.0
2024-11-05,25.7033,25.8,25.6701,25.7503,1578,25.2960368151286,25.3912046247104,25.2633628618906,25.3422921103752,1603.40561236623,0.0,1.0
2024-11-06,25.5819,25.59,25.5448,25.59,1452,25.1765603716619,25.1845320289278,25.1400482130737,25.1845320289278,1475.3770273484,0.0,1.0
2024-11-07,25.8833,25.94,25.76,25.76,94089,25.4731847543708,25.5289863552321,25.3518384159899,25.3518384159899,95603.8217122472,0.0,1.0
2024-11-08,25.5642,25.5699,25.52,25.5548,1304,25.1591408243031,25.1647505090458,25.115641163667,25.1498897652538,1324.99424494649,0.0,1.0
2024-11-11,25.225,25.25,25.15,25.15,3262,24.8253153743535,24.8499192548038,24.7515037330026,24.7515037330026,3314.51781212841,0.0,1.0
2024-11-12,25.19,25.19,25.15,25.15,4450,24.790869941723,24.790869941723,24.7515037330026,24.7515037330026,4521.64447086802,0.0,1.0
2024-11-13,25.0693,25.146,24.9981,24.9981,4106,24.672082406909,24.7475671121305,24.6020105553865,24.6020105553865,4172.1061117717,0.0,1.0
2024-11-14,25.1119,25.3,25.08,25.2599,5220,24.7140074191963,24.8991270157044,24.6826128677417,24.8596623914621,5304.04137931034,0.0,1.0
2024-11-15,25.055,25.21,25.02,25.21,1705,24.6580089872914,24.8105530460833,24.623563554661,24.8105530460833,1732.45029726516,0.0,1.0
2024-11-18,25.465,25.52,25.32,25.32,9659,25.0615126266763,25.115641163667,24.9188101200646,24.9188101200646,9814.50875148634,0.0,1.0
2024-11-19,25.515,25.515,25.46,25.48,4192,25.1107203875769,25.1107203875769,25.0565918505863,25.0762749549465,4259.49070154579,0.0,1.0
2024-11-20,25.5469,25.5469,25.52,25.53,2103,25.1421149390315,25.1421149390315,25.115641163667,25.1254827158471,2136.85804994055,0.0,1.0
2024-11-21,25.6368,25.67,25.6094,25.615,1030,25.2305904931308,25.2632644463688,25.2036246401573,25.2091359093781,1046.58287752675,0.0,1.0
2024-11-22,25.825,25.8544,25.75,25.76,2022,25.4158085051607,25.4447426685702,25.3419968638098,25.3518384159899,2054.55395957194,0.0,1.0
2024-11-25,25.5647,25.68,25.5647,25.68,790,25.1596329019121,25.2731059985489,25.1596329019121,25.2731059985489,802.71890606421,0.0,1.0
2024-11-26,25.635,25.635,25.58,25.58,2663,25.2288190137384,25.2288190137384,25.1746904767477,25.1746904767477,2705.87398335315,0.0,1.0
2024-11-27,25.7136,25.76,25.69,25.71,1709,25.3061736138741,25.3518384159899,25.2829475507291,25.3026306550893,1736.51469678954,0.0,1.0
2024-11-29,25.665,25.785,25.665,25.785,533,25.2583436702787,25.3764422964402,25.2583436702787,25.3764422964402,541.581236623069,0.0,1.0
2024-12-02,25.3848,25.45,25.3848,25.45,3841,24.9825833781918,25.0467502984062,24.9825833781918,25.0467502984062,3902.8396432818,0.0,1.0
2024-12-03,25.6615,25.665,25.62,25.62,1885,25.2548991270157,25.2583436702787,25.2140566854682,25.2140566854682,1915.34827586207,0.0,1.0
2024-12-04,25.5481,25.6695,25.52,25.6695,7544,25.1432959252931,25.2627723687598,25.115641163667,25.2627723687598,7665.45750297266,0.0,1.0
2024-12-05,25.6424,25.6685,25.59,25.65,90664,25.2361017623517,25.2617882135418,25.1845320289278,25.2435813420086,92123.6796195005,0.0,1.0
2024-12-06,25.645,25.6899,25.58,25.58,7297,25.2386605659185,25.2828491352073,25.1746904767477,25.1746904767477,7414.48083234245,0.0,1.0
2024-12-09,25.845,25.949,25.845,25.949,1579,25.4354916095209,25.5378437521942,25.4354916095209,25.5378437521942,1604.42171224733,0.0,1.0
2024-12-10,25.91,26.0,25.89,26.0,9286,25.4994616986917,25.5880356683128,25.4797785943315,25.5880356683128,9435.50349583828,0.0,1.0
2024-12-11,26.072,26.072,26.0,26.0,2296,25.6588948440096,25.6588948440096,25.5880356683128,25.5880356683128,2332.96532699168,0.0,1.0
2024-12-12,25.9503,25.97,25.845,25.845,922,25.5391231539776,25.5585110117724,25.4354916095209,25.4354916095209,936.844090368608,0.0,1.0
2024-12-13,25.9634,25.98,25.9498,25.9498,1750,25.5520155873335,25.5683525639525,25.5386310763686,25.5386310763686,1778.17479191439,0.0,1.0
2024-12-16,25.855,26.0,25.8501,25.99,91450,25.445333161701,25.5880356683128,25.4405108011328,25.5781941161327,92922.3341260405,0.0,1.0
2024-12-17,25.71,25.74,25.609,25.609,5235,25.3026306550893,25.3321553116296,25.2032309780701,25.2032309780701,5319.28287752675,0.0,1.0
2024-12-18,25.5368,25.78,25.5368,25.7401,6113,25.1321749713296,25.3715215203501,25.1321749713296,25.3322537271515,6211.41857312723,0.0,1.0
2024-12-19,25.4,25.52,25.3964,25.52,4129,24.9975425375056,25.115641163667,24.9939995787207,25.115641163667,4195.47640903685,0.0,1.0
2024-12-20,25.5766,25.619,25.501,25.519,2645,25.1713443490065,25.2130725302502,25.0969422145248,25.114657008449,2687.58418549346,0.0,1.0
2024-12-23,25.23,25.23,25.0968,25.23,4885,25.23,25.23,25.0968,25.23,4885,0.4062,1.0
2024-12-24,25.3229,25.37,25.3229,25.37,3369,25.3229,25.37,25.3229,25.37,3369,0.0,1.0
2024-12-26,25.285,25.36,25.275,25.36,1034,25.285,25.36,25.275,25.36,1034,0.0,1.0
2024-12-27,25.335,25.4,25.33,25.3582,1582,25.335,25.4,25.33,25.3582,1582,0.0,1.0
2024-12-30,25.3871,25.559,25.3546,25.559,1791,25.3871,25.559,25.3546,25.559,1791,0.0,1.0
2024-12-31,25.51,25.51,25.4,25.4,2180,25.51,25.51,25.4,25.4,2180,0.0,1.0
2025-01-02,25.735,25.74,25.735,25.74,498,25.735,25.74,25.735,25.74,498,0.0,1.0
2025-01-03,25.655,25.69,25.651,25.684,1095,25.655,25.69,25.651,25.684,1095,0.0,1.0
2025-01-06,25.655,25.94,25.655,25.88,2961,25.655,25.94,25.655,25.88,2961,0.0,1.0
2025-01-07,25.79,25.82,25.75,25.79,1993,25.79,25.82,25.75,25.79,1993,0.0,1.0
2025-01-08,25.6618,25.83,25.6401,25.829,3426,25.6618,25.83,25.6401,25.829,3426,0.0,1.0
2025-01-10,26.3192,26.51,26.2,26.46,5925,26.3192,26.51,26.2,26.46,5925,0.0,1.0
2025-01-13,26.5,26.5,26.35,26.35,2918,26.5,26.5,26.35,26.35,2918,0.0,1.0
2025-01-14,26.3795,26.4404,26.3795,26.4252,575,26.3795,26.4404,26.3795,26.4252,575,0.0,1.0
2025-01-15,26.8269,26.83,26.69,26.69,1917,26.8269,26.83,26.69,26.69,1917,0.0,1.0
2025-01-16,26.59,26.639,26.5601,26.57,2645,26.59,26.639,26.5601,26.57,2645,0.0,1.0
2025-01-17,26.555,26.575,26.5363,26.55,854,26.555,26.575,26.5363,26.55,854,0.0,1.0
2025-01-21,26.49,26.49,26.4252,26.45,3683,26.49,26.49,26.4252,26.45,3683,0.0,1.0
2025-01-22,26.5101,26.53,26.45,26.45,3219,26.5101,26.53,26.45,26.45,3219,0.0,1.0
2025-01-23,26.495,26.55,26.49,26.49,3990,26.495,26.55,26.49,26.49,3990,0.0,1.0
2025-01-24,26.5451,26.56,26.5,26.51,3149,26.5451,26.56,26.5,26.51,3149,0.0,1.0
2025-01-27,26.2929,26.43,26.2929,26.43,51374,26.2929,26.43,26.2929,26.43,51374,0.0,1.0
2025-01-28,26.455,26.49,26.36,26.39,2875,26.455,26.49,26.36,26.39,2875,0.0,1.0
2025-01-29,26.5097,26.61,26.5097,26.6,1281,26.5097,26.61,26.5097,26.6,1281,0.0,1.0
2025-01-30,26.5578,26.595,26.555,26.595,1310,26.5578,26.595,26.555,26.595,1310,0.0,1.0
2025-01-31,26.5072,26.55,26.44,26.539,4287,26.5072,26.55,26.44,26.539,4287,0.0,1.0
2025-02-03,26.61,26.65,26.51,26.58,4673,26.61,26.65,26.51,26.58,4673,0.0,1.0
2025-02-04,26.7064,26.72,26.695,26.72,1336,26.7064,26.72,26.695,26.72,1336,0.0,1.0
2025-02-05,26.71,26.71,26.64,26.67,893,26.71,26.71,26.64,26.67,893,0.0,1.0
2025-02-06,26.6493,26.6701,26.6,26.6,1659,26.6493,26.6701,26.6,26.6,1659,0.0,1.0
2025-02-07,26.73,26.81,26.631,26.78,6533,26.73,26.81,26.631,26.78,6533,0.0,1.0
2025-02-10,27.04,27.06,26.84,26.84,5098,27.04,27.06,26.84,26.84,5098,0.0,1.0
2025-02-11,27.125,27.19,27.1,27.179,3057,27.125,27.19,27.1,27.179,3057,0.0,1.0
2025-02-12,26.97,27.07,26.94,27.07,2297,26.97,27.07,26.94,27.07,2297,0.0,1.0
2025-02-13,27.0702,27.08,27.0399,27.04,3557,27.0702,27.08,27.0399,27.04,3557,0.0,1.0
2025-02-14,26.9481,27.15,26.91,27.15,5227,26.9481,27.15,26.91,27.15,5227,0.0,1.0
2025-02-18,27.2214,27.2325,27.08,27.08,2756,27.2214,27.2325,27.08,27.08,2756,0.0,1.0
2025-02-19,27.33,27.44,27.23,27.43,5948,27.33,27.44,27.23,27.43,5948,0.0,1.0
2025-02-20,27.24,27.3247,27.24,27.314,3467,27.24,27.3247,27.24,27.314,3467,0.0,1.0
2025-02-21,26.92,27.13,26.92,27.13,2792,26.92,27.13,26.92,27.13,2792,0.0,1.0
2025-02-24,26.85,26.92,26.8433,26.92,3012,26.85,26.92,26.8433,26.92,3012,0.0,1.0
2025-02-25,26.58,26.59,26.52,26.54,3628,26.58,26.59,26.52,26.54,3628,0.0,1.0
2025-02-26,26.4773,26.505,26.441,26.505,1330,26.4773,26.505,26.441,26.505,1330,0.0,1.0
2025-02-27,26.4233,26.515,26.42,26.515,4084,26.4233,26.515,26.42,26.515,4084,0.0,1.0
2025-02-28,26.2029,26.3,26.19,26.3,1269,26.2029,26.3,26.19,26.3,1269,0.0,1.0
2025-03-03,26.0746,26.286,26.0746,26.286,1650,26.0746,26.286,26.0746,26.286,1650,0.0,1.0
2025-03-04,26.12,26.15,25.94,25.94,114406,26.12,26.15,25.94,25.94,114406,0.0,1.0
2025-03-05,26.115,26.129,25.97,25.97,6724,26.115,26.129,25.97,25.97,6724,0.0,1.0
2025-03-06,26.06,26.1,25.95,25.95,9254,26.06,26.1,25.95,25.95,9254,0.0,1.0
2025-03-07,26.28,26.28,26.18,26.27,1690,26.28,26.28,26.18,26.27,1690,0.0,1.0
2025-03-10,26.14,26.14,26.09,26.09,1409,26.14,26.14,26.09,26.09,1409,0.0,1.0
2025-03-11,26.2823,26.319,26.2206,26.29,6261,26.2823,26.319,26.2206,26.29,6261,0.0,1.0
2025-03-12,26.3711,26.39,26.27,26.3172,78130,26.3711,26.39,26.27,26.3172,78130,0.0,1.0
2025-03-13,26.27,26.34,26.22,26.22,2287,26.27,26.34,26.22,26.22,2287,0.0,1.0
2025-03-14,26.36,26.36,26.2599,26.26,4857,26.36,26.36,26.2599,26.26,4857,0.0,1.0
2025-03-17,26.47,26.52,26.44,26.44,4770,26.47,26.52,26.44,26.44,4770,0.0,1.0
2025-03-18,26.46,26.63,26.46,26.63,2259,26.46,26.63,26.46,26.63,2259,0.0,1.0
2025-03-19,26.64,26.68,26.54,26.54,2107,26.64,26.68,26.54,26.54,2107,0.0,1.0
2025-03-20,26.73,26.73,26.63,26.66,3502,26.73,26.73,26.63,26.66,3502,0.0,1.0
2025-03-21,26.5952,26.625,26.5952,26.61,715,26.5952,26.625,26.5952,26.61,715,0.0,1.0
2025-03-24,26.67,26.67,26.5936,26.65,4385,26.67,26.67,26.5936,26.65,4385,0.0,1.0
2025-03-25,26.68,26.79,26.63,26.79,70142,26.68,26.79,26.63,26.79,70142,0.0,1.0
2025-03-26,26.67,26.76,26.6312,26.75,2165,26.67,26.76,26.6312,26.75,2165,0.0,1.0
2025-03-27,26.66,27.99,26.57,27.99,2615,26.66,27.99,26.57,27.99,2615,0.0,1.0
2025-03-28,26.611,26.649,26.575,26.62,103961,26.611,26.649,26.575,26.62,103961,0.0,1.0
2025-03-31,26.93,26.93,26.76,26.76,5643,26.93,26.93,26.76,26.76,5643,0.0,1.0
2025-04-01,26.915,26.99,26.915,26.99,2011,26.915,26.99,26.915,26.99,2011,0.0,1.0
2025-04-02,27.055,27.1,27.021,27.04,1727,27.055,27.1,27.021,27.04,1727,0.0,1.0
2025-04-03,26.2381,26.34,26.23,26.25,3142,26.2381,26.34,26.23,26.25,3142,0.0,1.0
2025-04-04,25.1651,25.195,25.0106,25.011,25398,25.1651,25.195,25.0106,25.011,25398,0.0,1.0
2025-04-07,24.5463,25.2,24.5463,24.7,2419,24.5463,25.2,24.5463,24.7,2419,0.0,1.0
2025-04-08,24.065,24.81,24.065,24.81,8402,24.065,24.81,24.065,24.81,8402,0.0,1.0
2025-04-09,25.0017,25.079,23.79,23.95,1857,25.0017,25.079,23.79,23.95,1857,0.0,1.0
2025-04-10,24.5662,24.6,24.43,24.45,2312,24.5662,24.6,24.43,24.45,2312,0.0,1.0
2025-04-11,25.0181,25.02,24.91,24.94,1750,25.0181,25.02,24.91,24.94,1750,0.0,1.0
2025-04-14,24.9553,25.119,24.9,25.119,1886,24.9553,25.119,24.9,25.119,1886,0.0,1.0
2025-04-15,24.9695,24.9695,24.8702,24.8702,5367,24.9695,24.9695,24.8702,24.8702,5367,0.0,1.0
2025-04-16,25.2778,25.33,25.271,25.299,1591,25.2778,25.33,25.271,25.299,1591,0.0,1.0
2025-04-17,25.45,25.5496,25.344,25.344,2542,25.45,25.5496,25.344,25.344,2542,0.0,1.0
2025-04-21,25.2448,25.245,25.14,25.2164,10968,25.2448,25.245,25.14,25.2164,10968,0.0,1.0
2025-04-22,25.3799,25.461,25.3745,25.385,2530,25.3799,25.461,25.3745,25.385,2530,0.0,1.0
2025-04-23,25.2814,25.35,25.22,25.29,4487,25.2814,25.35,25.22,25.29,4487,0.0,1.0
2025-04-24,25.458,25.458,25.3,25.34,1098,25.458,25.458,25.3,25.34,1098,0.0,1.0
2025-04-25,25.5132,25.54,25.45,25.45,5972,25.5132,25.54,25.45,25.45,5972,0.0,1.0
2025-04-28,25.5697,25.6,25.475,25.489,2051,25.5697,25.6,25.475,25.489,2051,0.0,1.0
2025-04-29,25.3252,25.51,25.3244,25.51,5111,25.3252,25.51,25.3244,25.51,5111,0.0,1.0
2025-04-30,24.9752,25.02,24.96,24.96,3052,24.9752,25.02,24.96,24.96,3052,0.0,1.0
2025-05-01,25.0749,25.09,24.98,25.019,1429,25.0749,25.09,24.98,25.019,1429,0.0,1.0
2025-05-02,25.2549,25.2549,25.145,25.145,1206,25.2549,25.2549,25.145,25.145,1206,0.0,1.0
2025-05-05,25.21,25.21,25.13,25.188,5182,25.21,25.21,25.13,25.188,5182,0.0,1.0
2025-05-06,25.4257,25.482,25.4257,25.482,744,25.4257,25.482,25.4257,25.482,744,0.0,1.0
2025-05-07,25.2055,25.31,25.18,25.31,3307,25.2055,25.31,25.18,25.31,3307,0.0,1.0
2025-05-08,25.4199,25.4199,25.35,25.35,1837,25.4199,25.4199,25.35,25.35,1837,0.0,1.0
2025-05-09,25.7,25.71,25.66,25.66,2339,25.7,25.71,25.66,25.66,2339,0.0,1.0
2025-05-12,25.625,25.72,25.6,25.72,1186,25.625,25.72,25.6,25.72,1186,0.0,1.0
2025-05-13,26.0154,26.08,25.81,25.86,2288,26.0154,26.08,25.81,25.86,2288,0.0,1.0
2025-05-14,25.7359,25.87,25.7359,25.856,2690,25.7359,25.87,25.7359,25.856,2690,0.0,1.0
2025-05-15,25.5754,25.61,25.541,25.5924,2748,25.5754,25.61,25.541,25.5924,2748,0.0,1.0
2025-05-16,25.53,25.55,25.51,25.51,5343,25.53,25.55,25.51,25.51,5343,0.0,1.0
2025-05-19,25.5294,25.62,25.511,25.55,1810,25.5294,25.62,25.511,25.55,1810,0.0,1.0
2025-05-20,25.75,25.75,25.52,25.52,3807,25.75,25.75,25.52,25.52,3807,0.0,1.0
2025-05-21,25.7312,25.79,25.7312,25.7884,1096,25.7312,25.79,25.7312,25.7884,1096,0.0,1.0
2025-05-22,25.5873,25.659,25.56,25.5825,4355,25.5873,25.659,25.56,25.5825,4355,0.0,1.0
2025-05-23,25.7011,25.723,25.7011,25.72,1151,25.7011,25.723,25.7011,25.72,1151,0.0,1.0
2025-05-27,25.6,25.61,25.48,25.61,2894,25.6,25.61,25.48,25.61,2894,0.0,1.0
2025-05-28,25.44,25.51,25.403,25.51,2015,25.44,25.51,25.403,25.51,2015,0.0,1.0
2025-05-29,25.3602,25.37,25.2884,25.31,8439,25.3602,25.37,25.2884,25.31,8439,0.0,1.0
2025-05-30,25.1802,25.2,25.14,25.1925,5430,25.1802,25.2,25.14,25.1925,5430,0.0,1.0
2025-06-02,25.5318,25.56,25.5318,25.56,1350,25.5318,25.56,25.5318,25.56,1350,0.0,1.0
2025-06-03,25.585,25.62,25.57,25.6,5068,25.585,25.62,25.57,25.6,5068,0.0,1.0
2025-06-04,25.63,25.74,25.58,25.74,7689,25.63,25.74,25.58,25.74,7689,0.0,1.0
2025-06-05,25.7762,25.8,25.75,25.77,1627,25.7762,25.8,25.75,25.77,1627,0.0,1.0
2025-06-06,25.993,26.01,25.9259,25.9259,3563,25.993,26.01,25.9259,25.9259,3563,0.0,1.0
2025-06-09,26.0449,26.06,26.0,26.0,1195,26.0449,26.06,26.0,26.0,1195,0.0,1.0
2025-06-10,25.9746,26.04,25.94,26.04,2725,25.9746,26.04,25.94,26.04,2725,0.0,1.0
2025-06-11,26.175,26.185,26.08,26.12,1751,26.175,26.185,26.08,26.12,1751,0.0,1.0
2025-06-12,26.2251,26.33,26.2045,26.261,8775,26.2251,26.33,26.2045,26.261,8775,0.0,1.0
2025-06-13,26.935,27.18,26.81,26.81,4976,26.935,27.18,26.81,26.81,4976,0.0,1.0
2025-06-16,26.8636,26.8636,26.559,26.82,7769,26.8636,26.8636,26.559,26.82,7769,0.0,1.0
2025-06-17,27.2475,27.3,27.11,27.19,7561,27.2475,27.3,27.11,27.19,7561,0.0,1.0
2025-06-18,27.2795,27.39,27.08,27.39,166790,27.2795,27.39,27.08,27.39,166790,0.0,1.0
2025-06-20,27.3069,27.31,27.261,27.3,3347,27.3069,27.31,27.261,27.3,3347,0.0,1.0
2025-06-23,26.5763,27.35,26.5763,27.2176,2509,26.5763,27.35,26.5763,27.2176,2509,0.0,1.0
2025-06-24,25.9213,25.9213,25.861,25.861,752,25.9213,25.9213,25.861,25.861,752,0.0,1.0
2025-06-25,25.835,26.0,25.835,25.865,2721,25.835,26.0,25.835,25.865,2721,0.0,1.0
2025-06-26,25.8878,25.95,25.82,25.95,5737,25.8878,25.95,25.82,25.95,5737,0.0,1.0
2025-06-27,25.8586,25.87,25.82,25.82,6303,25.8586,25.87,25.82,25.82,6303,0.0,1.0
2025-06-30,25.775,25.8,25.76,25.78,3616,25.775,25.8,25.76,25.78,3616,0.0,1.0
2025-07-01,25.795,25.83,25.771,25.809,2935,25.795,25.83,25.771,25.809,2935,0.0,1.0
2025-07-02,26.1513,26.1513,25.9209,25.9209,774,26.1513,26.1513,25.9209,25.9209,774,0.0,1.0
2025-07-03,26.1511,26.173,26.1511,26.173,548,26.1511,26.173,26.1511,26.173,548,0.0,1.0
2025-07-07,26.115,26.1299,26.03,26.05,1797,26.115,26.1299,26.03,26.05,1797,0.0,1.0
2025-07-08,26.3,26.3376,26.21,26.24,1653,26.3,26.3376,26.21,26.24,1653,0.0,1.0
2025-07-09,26.3203,26.349,26.3203,26.33,2591,26.3203,26.349,26.3203,26.33,2591,0.0,1.0
2025-07-10,26.1951,26.22,26.145,26.159,3060,26.1951,26.22,26.145,26.159,3060,0.0,1.0
2025-07-11,26.505,26.505,26.4899,26.4899,428,26.505,26.505,26.4899,26.4899,428,0.0,1.0
2025-07-14,26.2929,26.329,26.2929,26.315,4274,26.2929,26.329,26.2929,26.315,4274,0.0,1.0
2025-07-15,26.285,26.35,26.25,26.35,1768,26.285,26.35,26.25,26.35,1768,0.0,1.0
2025-07-16,26.4,26.41,26.17,26.17,5910,26.4,26.41,26.17,26.17,5910,0.0,1.0
2025-07-17,26.575,26.575,26.465,26.465,486,26.575,26.575,26.465,26.465,486,0.0,1.0
2025-07-18,26.605,26.825,26.59,26.81,2576,26.605,26.825,26.59,26.81,2576,0.0,1.0
2025-07-21,26.5541,26.58,26.5045,26.53,1818,26.5541,26.58,26.5045,26.53,1818,0.0,1.0
2025-07-22,26.5459,26.55,26.4702,26.4702,3480,26.5459,26.55,26.4702,26.4702,3480,0.0,1.0
2025-07-23,26.5631,26.57,26.54,26.54,1893,26.5631,26.57,26.54,26.54,1893,0.0,1.0
2025-07-24,26.6431,26.68,26.51,26.669,1329,26.6431,26.68,26.51,26.669,1329,0.0,1.0
2025-07-25,26.3905,26.58,26.3905,26.58,1906,26.3905,26.58,26.3905,26.58,1906,0.0,1.0
2025-07-28,26.6144,26.6144,26.52,26.58,1232,26.6144,26.6144,26.52,26.58,1232,0.0,1.0
2025-07-29,26.9071,26.9071,26.6,26.6,5156,26.9071,26.9071,26.6,26.6,5156,0.0,1.0
2025-07-30,26.7559,26.92,26.56,26.84,6529,26.7559,26.92,26.56,26.84,6529,0.0,1.0
2025-07-31,26.4161,26.609,26.3301,26.609,9953,26.4161,26.609,26.3301,26.609,9953,0.0,1.0
2025-08-01,26.125,26.16,26.0901,26.0901,2472,26.125,26.16,26.0901,26.0901,2472,0.0,1.0
2025-08-04,26.0302,26.13,26.021,26.065,1733,26.0302,26.13,26.021,26.065,1733,0.0,1.0
2025-08-05,25.964,26.015,25.964,25.98,2823,25.964,26.015,25.964,25.98,2823,0.0,1.0
2025-08-06,25.89,26.14,25.89,26.14,3973,25.89,26.14,25.89,26.14,3973,0.0,1.0
2025-08-07,25.9697,26.07,25.931,26.06,1630,25.9697,26.07,25.931,26.06,1630,0.0,1.0
2025-08-08,25.985,26.13,25.98,26.05,5260,25.985,26.13,25.98,26.05,5260,0.0,1.0
2025-08-11,26.0164,26.05,25.9676,25.9676,1869,26.0164,26.05,25.9676,25.9676,1869,0.0,1.0
2025-08-12,25.9301,25.98,25.901,25.959,2916,25.9301,25.98,25.901,25.959,2916,0.0,1.0
2025-08-13,25.9172,25.96,25.78,25.96,2198,25.9172,25.96,25.78,25.96,2198,0.0,1.0
2025-08-14,25.9639,25.9639,25.87,25.89,2074,25.9639,25.9639,25.87,25.89,2074,0.0,1.0
2025-08-15,26.025,26.025,25.86,25.86,2902,26.025,26.025,25.86,25.86,2902,0.0,1.0
2025-08-18,26.085,26.085,25.84,25.84,4623,26.085,26.085,25.84,25.84,4623,0.0,1.0
2025-08-19,25.98,26.04,25.924,25.924,3382,25.98,26.04,25.924,25.924,3382,0.0,1.0
2025-08-20,26.21,26.21,26.0,26.0,3063,26.21,26.21,26.0,26.0,3063,0.0,1.0
2025-08-21,26.4364,26.4799,26.18,26.18,3436,26.4364,26.4799,26.18,26.18,3436,0.0,1.0
2025-08-22,26.61,26.71,26.58,26.71,2529,26.61,26.71,26.58,26.71,2529,0.0,1.0
2025-08-25,26.75,26.87,25.94,25.94,2575,26.75,26.87,25.94,25.94,2575,0.0,1.0
2025-08-26,26.5116,26.5199,26.485,26.5199,2746,26.5116,26.5199,26.485,26.5199,2746,0.0,1.0
2025-08-27,26.71,26.71,26.58,26.5873,10387,26.71,26.71,26.58,26.5873,10387,0.0,1.0
2025-08-28,26.6706,26.699,26.575,26.59,2237,26.6706,26.699,26.575,26.59,2237,0.0,1.0
2025-08-29,26.795,26.83,26.68,26.76,8371,26.795,26.83,26.68,26.76,8371,0.0,1.0
2025-09-02,27.127,27.13,27.0768,27.0768,3732,27.127,27.13,27.0768,27.0768,3732,0.0,1.0
2025-09-03,26.8801,26.96,26.8801,26.92,2487,26.8801,26.96,26.8801,26.92,2487,0.0,1.0
2025-09-04,26.7451,26.7968,26.711,26.711,2937,26.7451,26.7968,26.711,26.711,2937,0.0,1.0
2025-09-05,26.56,26.5882,26.51,26.574,1258,26.56,26.5882,26.51,26.574,1258,0.0,1.0
2025-09-08,26.785,26.82,26.74,26.74,6471,26.785,26.82,26.74,26.74,6471,0.0,1.0
2025-09-09,26.7,26.85,26.7,26.85,1463,26.7,26.85,26.7,26.85,1463,0.0,1.0
2025-09-10,26.9057,26.96,26.8,26.8,1850,26.9057,26.96,26.8,26.8,1850,0.0,1.0
2025-09-11,26.76,26.8,26.75,26.77,4094,26.76,26.8,26.75,26.77,4094,0.0,1.0
2025-09-12,26.945,27.03,26.945,27.03,2308,26.945,27.03,26.945,27.03,2308,0.0,1.0
2025-09-15,27.26,27.299,27.22,27.22,2231,27.26,27.299,27.22,27.22,2231,0.0,1.0
2025-09-16,27.49,27.51,27.44,27.46,4809,27.49,27.51,27.44,27.46,4809,0.0,1.0
2025-09-17,27.05,27.27,27.02,27.25,5857,27.05,27.27,27.02,27.25,5857,0.0,1.0
2025-09-18,26.9,26.96,26.9,26.96,2746,26.9,26.96,26.9,26.96,2746,0.0,1.0
2025-09-19,26.74,26.8,26.7096,26.8,3075,26.74,26.8,26.7096,26.8,3075,0.0,1.0
2025-09-22,26.7467,26.75,26.74,26.75,2215,26.7467,26.75,26.74,26.75,2215,0.0,1.0
2025-09-23,26.9225,26.9225,26.89,26.913,2002,26.9225,26.9225,26.89,26.913,2002,0.0,1.0
2025-09-24,27.085,27.102,27.085,27.1,2850,27.085,27.102,27.085,27.1,2850,0.0,1.0
2025-09-25,27.2663,27.2663,27.0,27.0,7552,27.2663,27.2663,27.0,27.0,7552,0.0,1.0
2025-09-26,27.3512,27.54,27.3512,27.46,4189,27.3512,27.54,27.3512,27.46,4189,0.0,1.0
2025-09-29,27.0974,27.1899,27.0974,27.115,3034,27.0974,27.1899,27.0974,27.115,3034,0.0,1.0
2025-09-30,27.026,27.06,26.97,27.0588,4450,27.026,27.06,26.97,27.0588,4450,0.0,1.0
2025-10-01,27.0876,27.09,27.03,27.04,1878,27.0876,27.09,27.03,27.04,1878,0.0,1.0
2025-10-02,26.8604,26.92,26.7901,26.92,2791,26.8604,26.92,26.7901,26.92,2791,0.0,1.0
2025-10-03,26.9765,27.11,26.952,27.01,6756,26.9765,27.11,26.952,27.01,6756,0.0,1.0
2025-10-06,27.1714,27.1758,27.05,27.05,1133,27.1714,27.1758,27.05,27.05,1133,0.0,1.0
2025-10-07,27.2604,27.2604,27.125,27.195,4863,27.2604,27.2604,27.125,27.195,4863,0.0,1.0
2025-10-08,27.3808,27.46,27.34,27.439,1627,27.3808,27.46,27.34,27.439,1627,0.0,1.0
2025-10-09,27.121,27.34,27.09,27.335,7125,27.121,27.34,27.09,27.335,7125,0.0,1.0
2025-10-10,26.6,26.93,26.575,26.91,4292,26.6,26.93,26.575,26.91,4292,0.0,1.0
2025-10-13,27.0361,27.08,27.0,27.0598,1708,27.0361,27.08,27.0,27.0598,1708,0.0,1.0
2025-10-14,26.8277,26.8772,26.73,26.74,2867,26.8277,26.8772,26.73,26.74,2867,0.0,1.0
2025-10-15,26.91,26.97,26.81,26.97,2505,26.91,26.97,26.81,26.97,2505,0.0,1.0
2025-10-16,26.9002,27.0,26.8322,26.95,5416,26.9002,27.0,26.8322,26.95,5416,0.0,1.0
2025-10-17,26.781,27.39,26.71,27.19,7719,26.781,27.39,26.71,27.19,7719,0.0,1.0
2025-10-20,26.9989,26.9989,26.84,26.84,1474,26.9989,26.9989,26.84,26.84,1474,0.0,1.0
2025-10-21,26.8211,26.8599,26.78,26.82,5951,26.8211,26.8599,26.78,26.82,5951,0.0,1.0
2025-10-22,27.1284,27.159,26.931,26.931,2688,27.1284,27.159,26.931,26.931,2688,0.0,1.0
2025-10-23,27.428,27.5208,27.428,27.5115,2202,27.428,27.5208,27.428,27.5115,2202,0.0,1.0
2025-10-24,27.2756,27.4194,27.2756,27.3616,3953,27.2756,27.4194,27.2756,27.3616,3953,0.0,1.0
2025-10-27,27.0364,27.13,27.035,27.13,2333,27.0364,27.13,27.035,27.13,2333,0.0,1.0
2025-10-28,26.8509,26.8708,26.83,26.859,3553,26.8509,26.8708,26.83,26.859,3553,0.0,1.0
2025-10-29,27.0305,27.13,27.0305,27.13,1806,27.0305,27.13,27.0305,27.13,1806,0.0,1.0
2025-10-30,27.0504,27.11,26.99,26.99,3726,27.0504,27.11,26.99,26.99,3726,0.0,1.0
2025-10-31,27.1311,27.26,27.09,27.26,6069,27.1311,27.26,27.09,27.26,6069,0.0,1.0
2025-11-03,27.3616,27.3616,27.145,27.145,2813,27.3616,27.3616,27.145,27.145,2813,0.0,1.0
2025-11-04,27.0571,27.15,27.01,27.1049,17513,27.0571,27.15,27.01,27.1049,17513,0.0,1.0
2025-11-05,27.0008,27.145,26.94,27.145,2794,27.0008,27.145,26.94,27.145,2794,0.0,1.0
2025-11-06,26.8755,26.88,26.8755,26.88,1153,26.8755,26.88,26.8755,26.88,1153,0.0,1.0
2025-11-07,26.9843,27.01,26.92,26.934,2466,26.9843,27.01,26.92,26.934,2466,0.0,1.0
2025-11-10,27.3736,27.38,27.13,27.149,1920,27.3736,27.38,27.13,27.149,1920,0.0,1.0
2025-11-11,27.6104,27.63,27.55,27.55,1401,27.6104,27.63,27.55,27.55,1401,0.0,1.0
2025-11-12,27.21,27.32,27.17,27.32,4467,27.21,27.32,27.17,27.32,4467,0.0,1.0
2025-11-13,27.1002,27.29,27.1002,27.258,4096,27.1002,27.29,27.1002,27.258,4096,0.0,1.0
2025-11-14,27.2234,27.38,27.211,27.211,1819,27.2234,27.38,27.211,27.211,1819,0.0,1.0
2025-11-17,27.1803,27.245,27.13,27.175,6753,27.1803,27.245,27.13,27.175,6753,0.0,1.0
2025-11-18,27.3294,27.37,27.2,27.2,6043,27.3294,27.37,27.2,27.2,6043,0.0,1.0
2025-11-19,27.0185,27.0185,26.98,27.009,2681,27.0185,27.0185,26.98,27.009,2681,0.0,1.0
2025-11-20,26.839,26.9,26.839,26.87,12944,26.839,26.9,26.839,26.87,12944,0.0,1.0
2025-11-21,26.7104,26.769,26.69,26.73,4506,26.7104,26.769,26.69,26.73,4506,0.0,1.0
2025-11-24,26.8549,26.8549,26.62,26.62,7653,26.8549,26.8549,26.62,26.62,7653,0.0,1.0
2025-11-25,26.77,26.77,26.5815,26.5815,2496,26.77,26.77,26.5815,26.5815,2496,0.0,1.0
2025-11-26,27.0404,27.06,26.86,26.86,6026,27.0404,27.06,26.86,26.86,6026,0.0,1.0