date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-02,19.92,19.92,19.77,19.79,510847,19.7221651535592,19.7221651535592,19.5736548737884,19.5934562444245,515971.353082578,0.0,1.0
2024-04-03,20.43,20.443,20.22,20.22,1727534,20.2271001047799,20.2399709956933,20.0191857131008,20.0191857131008,1744863.0519043,0.0,1.0
2024-04-04,20.0012,20.55,20.0012,20.55,2233,19.8025587183418,20.3459083285965,19.8025587183418,20.3459083285965,2255.39942768264,0.0,1.0
2024-04-05,20.47,20.47,20.38,20.38,22456,20.2667028460521,20.2667028460521,20.1775966781896,20.1775966781896,22681.2581943759,0.0,1.0
2024-04-08,20.435,20.46,20.42,20.4286,3249,20.2320504474389,20.256802160734,20.2171994194618,20.2257140088353,3281.59101681187,0.0,1.0
2024-04-09,19.9627,19.98,19.95,19.95,4502,19.7644410798673,19.7815692654675,19.7518672095134,19.7518672095134,4547.15997466514,0.0,1.0
2024-04-10,20.1327,20.155,20.12,20.14,2304,19.9327527302742,19.9548312585334,19.9201788599203,19.9399802305564,2327.11163519069,0.0,1.0
2024-04-11,20.465,20.49,20.338,20.338,1340,20.261752503393,20.2865042166882,20.1360137998538,20.1360137998538,1353.44166282792,0.0,1.0
2024-04-12,20.1988,20.33,20.13,20.32,3719,19.9981962602265,20.1280932515993,19.9300795452383,20.1181925662813,3756.3056298933,0.0,1.0
2024-04-15,19.705,20.38,19.705,20.265,4594,19.5093004192211,20.1775966781896,19.5093004192211,20.063738797032,4640.0828350981,0.0,1.0
2024-04-16,19.7716,19.78,19.61,19.61,609,19.5752389834393,19.5835555591065,19.4152439086996,19.4152439086996,615.10893482254,0.0,1.0
2024-04-17,19.4297,19.4297,19.4297,19.4297,2,19.2367345524151,19.2367345524151,19.2367345524151,19.2367345524151,2.02006218332525,0.0,1.0
2024-04-18,19.2418,19.2418,19.2418,19.2418,129,19.0507006752889,19.0507006752889,19.0507006752889,19.0507006752889,130.294010824479,0.0,1.0
2024-04-19,18.941,19.09,18.898,19.09,202,18.7528880609219,18.9004082721609,18.7103151140543,18.9004082721609,204.026280515851,0.0,1.0
2024-04-22,19.1544,19.24,19.08,19.08,598,18.9641686856092,19.0489185519317,18.8905075868429,18.8905075868429,603.998592814249,0.0,1.0
2024-04-23,19.55,19.65,19.398,19.398,300,19.3558397967913,19.4548466499718,19.2053493799569,19.2053493799569,303.009327498788,0.0,1.0
2024-04-24,19.3791,19.74,19.3791,19.74,108,19.1866370847058,19.5439528178343,19.1866370847058,19.5439528178343,109.083357899563,0.0,1.0
2024-04-25,19.58,19.635,19.43,19.475,929,19.3855418527455,19.4399956219947,19.2370315729747,19.2815846569059,938.318884154576,0.0,1.0
2024-04-26,19.785,19.785,19.62,19.62,700,19.5885059017655,19.5885059017655,19.4251445940177,19.4251445940177,707.021764163838,0.0,1.0
2024-04-29,19.7145,19.77,19.6501,19.75,901,19.5187060702733,19.5736548737884,19.454945656825,19.5538535031523,910.038013588023,0.0,1.0
2024-04-30,19.5688,19.72,19.5688,19.72,101,19.3744530851892,19.5241514471982,19.3744530851892,19.5241514471982,102.013140257925,0.0,1.0
2024-05-01,19.4928,19.4928,19.4928,19.4928,4,19.299207876772,19.299207876772,19.299207876772,19.299207876772,4.04012436665051,0.0,1.0
2024-05-02,19.8002,19.82,19.66,19.758,865,19.603554943449,19.6231583003787,19.4647473352899,19.5617740514068,873.676894288169,0.0,1.0
2024-05-03,20.16,20.16,19.985,19.985,372,19.9597816011925,19.9597816011925,19.7865196081266,19.7865196081266,375.731566098496,0.0,1.0
2024-05-06,20.42,20.46,20.38,20.4,30960,20.2171994194618,20.256802160734,20.1775966781896,20.1973980488257,31270.5625978749,0.0,1.0
2024-05-07,20.5372,20.61,20.5372,20.61,1101,20.3332354513894,20.4053124405048,20.3332354513894,20.4053124405048,1112.04423192055,0.0,1.0
2024-05-08,20.5448,20.6588,20.495,20.6588,352,20.3407599722311,20.4536277848569,20.2914545593472,20.4536277848569,355.530944265244,0.0,1.0
2024-05-09,20.6327,20.67,20.53,20.53,1578,20.4277869961768,20.4647165524131,20.3261069579604,20.3261069579604,1593.82906264362,0.0,1.0
2024-05-10,20.7213,20.95,20.7213,20.95,4208,20.5155070680947,20.7419357413186,20.5155070680947,20.7419357413186,4250.21083371633,0.0,1.0
2024-05-13,20.4965,20.53,20.4965,20.53,1539,20.2929396621449,20.3261069579604,20.2929396621449,20.3261069579604,1554.43785006878,0.0,1.0
2024-05-14,20.5903,20.5903,20.52,20.55,2926,20.3858080904282,20.3858080904282,20.3162062726423,20.3459083285965,2955.35097420484,0.0,1.0
2024-05-15,21.0421,21.0421,20.77,20.77,719,20.8331210530978,20.8331210530978,20.5637234055936,20.5637234055936,726.212354905428,0.0,1.0
2024-05-16,20.7803,21.03,20.7803,20.98,2892,20.5739211114712,20.821141223863,20.5739211114712,20.7716377972727,2921.00991708831,0.0,1.0
2024-05-17,20.994,21.03,20.92,20.92,1897,20.785498756718,20.821141223863,20.7122336853644,20.7122336853644,1916.028980884,0.0,1.0
2024-05-20,21.1827,21.23,21.15,21.15,668,20.9723246886696,21.019154930224,20.9399494476796,20.9399494476796,674.700769230634,0.0,1.0
2024-05-21,21.285,21.29,21.23,21.23,951,21.0736086994733,21.0785590421323,21.019154930224,21.019154930224,960.539568171156,0.0,1.0
2024-05-22,21.0259,21.35,21.0259,21.33,2865,20.8170819428826,21.1379631540406,20.8170819428826,21.1181617834045,2893.73907761342,0.0,1.0
2024-05-23,20.9353,21.1,20.89,21.05,5145,20.727381733901,20.8904460210893,20.6825316294102,20.8409425944991,5196.60996660421,0.0,1.0
2024-05-24,21.3652,21.47,21.18,21.18,1446,21.1530121957241,21.2567713778573,20.9696515036337,20.9696515036337,1460.50495854415,0.0,1.0
2024-05-28,21.4072,21.54,21.4072,21.54,2814,21.1945950740599,21.3260761750836,21.1945950740599,21.3260761750836,2842.22749193862,0.0,1.0
2024-05-29,21.2844,21.31,21.2844,21.292,302,21.0730146583542,21.0983604127684,21.0730146583542,21.0805391791959,305.029389682113,0.0,1.0
2024-05-30,21.2816,21.35,21.25,21.25,926,21.0702424664652,21.1379631540406,21.0389563008601,21.0389563008601,935.288790879589,0.0,1.0
2024-05-31,20.9184,21.05,20.61,21.05,1539,20.7106495757135,20.8409425944991,20.4053124405048,20.8409425944991,1554.43785006878,0.0,1.0
2024-06-03,20.6117,20.85,20.6117,20.85,107,20.4069955570089,20.642928888138,20.4069955570089,20.642928888138,108.073326807901,0.0,1.0
2024-06-04,20.235,20.28,20.23,20.28,6830,20.0340367410779,20.0785898250091,20.0290863984188,20.0785898250091,6898.51235605571,0.0,1.0
2024-06-05,20.7244,20.73,20.4401,20.4401,1807,20.5185762805433,20.5241206643214,20.2370997969511,20.2370997969511,1825.12618263436,0.0,1.0
2024-06-06,20.3444,20.76,20.3444,20.76,225,20.1423502384573,20.5538227202756,20.1423502384573,20.5538227202756,227.256995624091,0.0,1.0
2024-06-07,20.1313,20.14,20.1313,20.14,100,19.9313666343297,19.9399802305564,19.9313666343297,19.9399802305564,101.003109166262,0.0,1.0
2024-06-10,20.3509,20.4,20.28,20.28,10070,20.1487856839141,20.1973980488257,20.0785898250091,20.0785898250091,10171.0130930426,0.0,1.0
2024-06-11,20.256,20.33,20.256,20.33,106,20.0548281802458,20.1280932515993,20.0548281802458,20.1280932515993,107.063295716238,0.0,1.0
2024-06-12,20.5523,20.6,20.4,20.4,600,20.3481854862196,20.3954117551867,20.1973980488257,20.1973980488257,606.018654997576,0.0,1.0
2024-06-13,20.5403,20.655,20.49,20.655,2172,20.336304663838,20.449865524436,20.2865042166882,20.449865524436,2193.78753109122,0.0,1.0
2024-06-14,20.2721,20.36,20.21,20.35,15338,20.0707682836078,20.1577953075535,20.0092850277827,20.1478946222354,15491.8568839214,0.0,1.0
2024-06-17,20.3876,20.45,20.31,20.31,1657,20.1851211990313,20.246901475416,20.1082918809632,20.1082918809632,1673.62151888497,0.0,1.0
2024-06-18,20.6582,20.68,20.4799,20.48,3031,20.4530337437378,20.4746172377312,20.2765045245169,20.2766035313701,3061.40423882942,0.0,1.0
2024-06-20,20.2935,20.8,20.2935,20.8,320,20.0919557501885,20.5934254615478,20.0919557501885,20.5934254615478,323.209949332039,0.0,1.0
2024-06-21,20.0962,20.12,20.0962,20.12,211,19.8966152288633,19.9201788599203,19.8966152288633,19.9201788599203,213.116560340814,0.0,1.0
2024-06-24,20.045,20.07,20.03,20.03,775,19.8459237200349,19.87067543333,19.8310726920578,19.8310726920578,782.774096038533,0.0,1.0
2024-06-25,20.3964,20.3964,20.26,20.26,318,20.1938338021112,20.1938338021112,20.058788454373,20.058788454373,321.189887148715,0.0,1.0
2024-06-26,20.1805,20.33,20.13,20.33,6598,19.9800780060945,20.1280932515993,19.9300795452383,20.1280932515993,6664.18514278999,0.0,1.0
2024-06-27,20.2236,20.27,20.205,20.27,641,20.0227499598153,20.068689139691,20.0043346851237,20.068689139691,647.429929755742,0.0,1.0
2024-06-28,20.147,20.37,20.1001,20.37,608,19.946910710279,20.1676959928716,19.9004764961373,20.1676959928716,614.098903730876,0.0,1.0
2024-07-01,20.1422,20.21,20.12,20.21,2756,19.9421583813263,20.0092850277827,19.9201788599203,20.0092850277827,2783.6456886222,0.0,1.0
2024-07-02,20.1808,20.1808,20.1404,20.15,559,19.980375026654,19.980375026654,19.9403762579691,19.9498809158744,564.607380239408,0.0,1.0
2024-07-03,20.3762,20.3762,20.27,20.27,216,20.1738344177687,20.1738344177687,20.068689139691,20.068689139691,218.166715799127,0.0,1.0
2024-07-05,20.3427,20.3427,20.3427,20.3427,1,20.1406671219533,20.1406671219533,20.1406671219533,20.1406671219533,1.01003109166262,0.0,1.0
2024-07-08,20.385,20.4301,20.36,20.41,782,20.1825470208486,20.227199111633,20.1577953075535,20.2072987341438,789.844313680174,0.0,1.0
2024-07-09,20.3299,20.495,20.3299,20.47,245,20.1279942447462,20.2914545593472,20.1279942447462,20.2667028460521,247.457617457343,0.0,1.0
2024-07-10,20.415,20.44,20.3,20.44,15498,20.2122490768028,20.2370007900979,20.0983911956452,20.2370007900979,15653.4618585874,0.0,1.0
2024-07-11,20.1532,20.1532,20.1532,20.1532,2,19.9530491351762,19.9530491351762,19.9530491351762,19.9530491351762,2.02006218332525,0.0,1.0
2024-07-12,20.2451,20.345,20.2451,20.345,100,20.0440364332491,20.1429442795764,20.0440364332491,20.1429442795764,101.003109166262,0.0,1.0
2024-07-15,20.4651,20.515,20.43,20.49,16811,20.2618515102462,20.3112559299833,20.2271001047799,20.2865042166882,16979.6326819404,0.0,1.0
2024-07-16,20.5,20.525,20.5,20.525,181,20.2964049020062,20.3211566153014,20.2964049020062,20.3211566153014,182.815627590935,0.0,1.0
2024-07-17,19.7933,19.7933,19.7933,19.7933,155,19.5967234705795,19.5967234705795,19.5967234705795,19.5967234705795,156.554819207707,0.0,1.0
2024-07-18,19.6,19.6,19.6,19.6,15,19.4053432233816,19.4053432233816,19.4053432233816,19.4053432233816,15.1504663749393,0.0,1.0
2024-07-19,19.58,19.78,19.58,19.78,101,19.3855418527455,19.5835555591065,19.3855418527455,19.5835555591065,102.013140257925,0.0,1.0
2024-07-22,19.83,19.84,19.83,19.84,1197,19.6330589856968,19.6429596710148,19.6330589856968,19.6429596710148,1209.00721672016,0.0,1.0
2024-07-23,20.0,20.04,20.0,20.03,822,19.8013706361036,19.8409733773758,19.8013706361036,19.8310726920578,830.245557346679,0.0,1.0
2024-07-24,19.5157,19.5157,19.5157,19.5157,66,19.3218804461504,19.3218804461504,19.3218804461504,19.3218804461504,66.6620520497332,0.0,1.0
2024-07-25,19.4199,19.4199,19.4199,19.4199,58,19.2270318808034,19.2270318808034,19.2270318808034,19.2270318808034,58.5818033164324,0.0,1.0
2024-07-26,19.7374,19.7374,19.62,19.62,176,19.5413786396516,19.5413786396516,19.4251445940177,19.4251445940177,177.765472132622,0.0,1.0
2024-07-29,19.5183,19.5183,19.45,19.45,162,19.3244546243331,19.3244546243331,19.2568329436108,19.2568329436108,163.625036849345,0.0,1.0
2024-07-30,19.335,19.53,19.335,19.53,701,19.1429750624532,19.3360384261552,19.1429750624532,19.3360384261552,708.0317952555,0.0,1.0
2024-07-31,19.5903,19.74,19.585,19.585,2200,19.395739558623,19.5439528178343,19.3904921954045,19.3904921954045,2222.06840165778,0.0,1.0
2024-08-01,19.58,19.58,19.56,19.56,1316,19.3855418527455,19.3855418527455,19.3657404821094,19.3657404821094,1329.20091662801,0.0,1.0
2024-08-02,19.0056,19.0056,18.965,18.965,432,18.8168464880766,18.8168464880766,18.7766497056853,18.7766497056853,436.333431598253,0.0,1.0
2024-08-05,18.6567,18.6567,18.6567,18.6567,1,18.4714115773297,18.4714115773297,18.4714115773297,18.4714115773297,1.01003109166263,0.0,1.0
2024-08-06,18.9,18.9,18.9,18.9,37,18.7122952511179,18.7122952511179,18.7122952511179,18.7122952511179,37.3711503915172,0.0,1.0
2024-08-07,18.8777,18.8777,18.8777,18.8777,6,18.6902167228587,18.6902167228587,18.6902167228587,18.6902167228587,6.06018654997574,0.0,1.0
2024-08-08,19.167,19.18,19.16,19.18,300,18.9766435491099,18.9895144400234,18.9697130693873,18.9895144400234,303.009327498788,0.0,1.0
2024-08-09,19.3947,19.3947,19.3947,19.3947,300,19.202082153802,19.202082153802,19.202082153802,19.202082153802,303.009327498787,0.0,1.0
2024-08-12,19.3263,19.35,19.3263,19.35,762,19.1343614662265,19.1578260904303,19.1343614662265,19.1578260904303,769.64369184692,0.0,1.0
2024-08-13,19.4892,19.49,19.4892,19.49,253,19.2956436300575,19.296435684883,19.2956436300575,19.296435684883,255.537866190645,0.0,1.0
2024-08-14,19.585,19.585,19.585,19.585,134,19.3904921954045,19.3904921954045,19.3904921954045,19.3904921954045,135.344166282792,0.0,1.0
2024-08-15,19.7558,19.7558,19.7558,19.7558,4,19.5595959006368,19.5595959006368,19.5595959006368,19.5595959006368,4.0401243666505,0.0,1.0
2024-08-16,19.9319,19.9319,19.91,19.91,134,19.7339469690877,19.7339469690877,19.7122644682412,19.7122644682412,135.344166282792,0.0,1.0
2024-08-19,20.095,20.095,20.03,20.0677,4694,19.8954271466251,19.8954271466251,19.8310726920578,19.8683982757068,4741.08594426437,0.0,1.0
2024-08-20,20.035,20.07,20.03,20.03,13471,19.8360230347168,19.87067543333,19.8310726920578,19.8310726920578,13606.1288357872,0.0,1.0
2024-08-21,20.215,20.23,20.1,20.1,6181,20.0142353704417,20.0290863984188,19.9003774892842,19.9003774892842,6243.0021775667,0.0,1.0
2024-08-22,20.215,20.27,20.215,20.23,3100,20.0142353704417,20.068689139691,20.0142353704417,20.0290863984188,3131.09638415414,0.0,1.0
2024-08-23,20.4936,20.4936,20.29,20.29,5800,20.2900684634027,20.2900684634027,20.0884905103271,20.0884905103271,5858.18033164322,0.0,1.0
2024-08-26,20.4963,20.53,20.42,20.42,23754,20.2927416484385,20.3261069579604,20.2171994194618,20.2171994194618,23992.2785513541,0.0,1.0
2024-08-27,20.4929,20.53,20.45,20.46,12020,20.2893754154304,20.3261069579604,20.246901475416,20.256802160734,12140.5737217848,0.0,1.0
2024-08-28,20.445,20.51,20.44,20.49,5462,20.2419511327569,20.3063055873243,20.2370007900979,20.2865042166882,5516.78982266127,0.0,1.0
2024-08-29,20.505,20.55,20.48,20.54,10925,20.3013552446652,20.3459083285965,20.2766035313701,20.3360076432784,11034.5896764142,0.0,1.0
2024-08-30,20.5988,20.61,20.34,20.34,20757,20.3942236729486,20.4053124405048,20.1379939369174,20.1379939369174,20965.2153696411,0.0,1.0
2024-09-03,20.3954,20.4,20.39,20.39,9723,20.1928437335794,20.1973980488257,20.1874973635077,20.1874973635077,9820.5323042357,0.0,1.0
2024-09-04,20.345,20.3799,20.3101,20.3599,11551,20.1429442795764,20.1774976713364,20.1083908878164,20.1576963007003,11666.869139795,0.0,1.0
2024-09-05,20.2177,20.22,20.12,20.1299,6429,20.0169085554776,20.0191857131008,19.9201788599203,19.9299805383851,6493.48988829902,0.0,1.0
2024-09-06,19.9419,20.1,19.9419,20.1,2332,19.7438476544058,19.9003774892842,19.7438476544058,19.9003774892842,2355.39250575724,0.0,1.0
2024-09-09,20.1689,20.2,20.16,20.16,466,19.9685932111255,19.9993843424647,19.9597816011925,19.9597816011925,470.674488714784,0.0,1.0
2024-09-10,20.135,20.135,20.01,20.02,1450,19.9350298878973,19.9350298878973,19.8112713214217,19.8211720067397,1464.54508291081,0.0,1.0
2024-09-11,20.1987,20.1987,20.1987,20.1987,2,19.9980972533733,19.9980972533733,19.9980972533733,19.9980972533733,2.02006218332525,0.0,1.0
2024-09-12,20.3902,20.4299,20.3902,20.4299,3115,20.187695377214,20.2270010979267,20.187695377214,20.2270010979267,3146.24685052908,0.0,1.0
2024-09-13,20.5904,20.595,20.515,20.515,1770,20.3859070972814,20.3904614125277,20.3112559299833,20.3112559299833,1787.75503224285,0.0,1.0
2024-09-16,20.6947,20.77,20.675,20.675,3045,20.4891712451487,20.5637234055936,20.4696668950721,20.4696668950721,3075.54467411269,0.0,1.0
2024-09-17,20.6241,20.6241,20.6241,20.6241,1,20.4192724068032,20.4192724068032,20.4192724068032,20.4192724068032,1.01003109166263,0.0,1.0
2024-09-18,20.6846,20.7701,20.6846,20.7701,407,20.4791715529775,20.5638224124468,20.4791715529775,20.5638224124468,411.082654306688,0.0,1.0
2024-09-19,20.875,20.875,20.875,20.875,40,20.6676806014332,20.6676806014332,20.6676806014332,20.6676806014332,40.4012436665049,0.0,1.0
2024-09-20,20.9472,20.9472,20.9,20.9,664,20.7391635494295,20.7391635494295,20.6924323147283,20.6924323147283,670.660644863983,0.0,1.0
2024-09-23,21.025,21.09,21.025,21.06,9618,20.8161908812039,20.8805453357713,20.8161908812039,20.8508432798171,9714.47903961115,0.0,1.0
2024-09-24,20.955,20.955,20.955,20.955,1,20.7468860839776,20.7468860839776,20.7468860839776,20.7468860839776,1.01003109166262,0.0,1.0
2024-09-25,20.9231,20.9231,20.9231,20.9231,1,20.715302897813,20.715302897813,20.715302897813,20.715302897813,1.01003109166262,0.0,1.0
2024-09-26,20.67,20.74,20.67,20.7399,5046,20.4647165524131,20.5340213496395,20.4647165524131,20.5339223427863,5096.61688852961,0.0,1.0
2024-09-27,20.6758,20.6758,20.6758,20.6758,81,20.4704589498976,20.4704589498976,20.4704589498976,20.4704589498976,81.8125184246725,0.0,1.0
2024-09-30,20.86,20.86,20.72,20.72,4512,20.6528295734561,20.6528295734561,20.5142199790034,20.5142199790034,4557.26028558176,0.0,1.0
2024-10-01,20.8644,20.8644,20.8644,20.8644,12,20.657185874996,20.657185874996,20.657185874996,20.657185874996,12.1203730999515,0.0,1.0
2024-10-02,20.9172,20.9172,20.9172,20.9172,12,20.7094614934753,20.7094614934753,20.7094614934753,20.7094614934753,12.1203730999515,0.0,1.0
2024-10-03,20.9274,20.95,20.89,20.89,10151,20.7195601924998,20.7419357413186,20.6825316294102,20.6825316294102,10252.8256114673,0.0,1.0
2024-10-04,21.0451,21.0899,20.98,20.99,8330,20.8360912586932,20.8804463289181,20.7716377972727,20.7815384825908,8413.55899354968,0.0,1.0
2024-10-07,20.9237,20.9237,20.9237,20.9237,86,20.7158969389321,20.7158969389321,20.7158969389321,20.7158969389321,86.8626738829857,0.0,1.0
2024-10-08,21.1649,21.1649,21.13,21.13,1000,20.9547014688035,20.9547014688035,20.9201480770435,20.9201480770435,1010.03109166262,0.0,1.0
2024-10-09,21.14,21.15,21.14,21.15,3015,20.9300487623615,20.9399494476796,20.9300487623615,20.9399494476796,3045.24374136282,0.0,1.0
2024-10-10,21.018,21.018,21.018,21.018,3015,20.8092604014813,20.8092604014813,20.8092604014813,20.8092604014813,3045.24374136282,0.0,1.0
2024-10-11,21.3102,21.3299,21.25,21.25,2000,21.0985584264748,21.1180627765513,21.0389563008601,21.0389563008601,2020.06218332525,0.0,1.0
2024-10-14,21.4198,21.4799,21.4198,21.4799,1000,21.2070699375606,21.2665730563221,21.2070699375606,21.2665730563221,1010.03109166263,0.0,1.0
2024-10-15,21.2718,21.2718,21.2718,21.2718,2,21.0605397948535,21.0605397948535,21.0605397948535,21.0605397948535,2.02006218332525,0.0,1.0
2024-10-16,21.4398,21.4899,21.4398,21.4699,300,21.2268713081967,21.2764737416402,21.2268713081967,21.2566723710041,303.009327498788,0.0,1.0
2024-10-17,21.305,21.305,21.305,21.305,1,21.0934100701094,21.0934100701094,21.0934100701094,21.0934100701094,1.01003109166262,0.0,1.0
2024-10-18,21.3245,21.3245,21.3,21.3,116,21.1127164064796,21.1127164064796,21.0884597274504,21.0884597274504,117.163606632865,0.0,1.0
2024-10-21,21.2596,21.2596,21.21,21.21,1205,21.0484609587654,21.0484609587654,20.9993535595879,20.9993535595879,1217.08746545347,0.0,1.0
2024-10-22,21.2392,21.2392,21.22,21.22,11573,21.0282635607166,21.0282635607166,21.009254244906,21.009254244906,11689.0898238116,0.0,1.0
2024-10-23,21.138,21.19,21.12,21.18,9440,20.9280686252979,20.9795521889518,20.9102473917254,20.9696515036337,9534.69350529519,0.0,1.0
2024-10-24,21.1568,21.19,21.0801,21.0801,571,20.9466819136959,20.9795521889518,20.8707436573064,20.8707436573064,576.727753339358,0.0,1.0
2024-10-25,21.0795,21.08,21.0795,21.08,1467,20.8701496161873,20.8706446504532,20.8701496161873,20.8706446504532,1481.71561146907,0.0,1.0
2024-10-28,21.1799,21.27,21.1799,21.22,18169,20.9695524967806,21.0587576714962,20.9695524967806,21.009254244906,18351.2549044182,0.0,1.0
2024-10-29,21.4823,21.4823,21.34,21.34,270,21.2689492207985,21.2689492207985,21.1280624687226,21.1280624687226,272.708394748908,0.0,1.0
2024-10-30,21.54,21.54,21.54,21.54,74,21.3260761750836,21.3260761750836,21.3260761750836,21.3260761750836,74.7423007830343,0.0,1.0
2024-10-31,21.2865,21.36,21.2865,21.36,473,21.075093802271,21.1478638393587,21.075093802271,21.1478638393587,477.744706356422,0.0,1.0
2024-11-01,21.175,21.266,21.175,21.266,157,20.9647011609747,21.054797397369,20.9647011609747,21.054797397369,158.574881391032,0.0,1.0
2024-11-04,21.0759,21.0759,21.0759,21.0759,132,20.8665853694728,20.8665853694728,20.8665853694728,20.8665853694728,133.324104099467,0.0,1.0
2024-11-05,21.5264,21.5264,21.48,21.48,104,21.3126112430511,21.3126112430511,21.2666720631753,21.2666720631753,105.043233532913,0.0,1.0
2024-11-06,22.112,22.112,22.0,22.0,391,21.8923953752762,21.8923953752762,21.781507699714,21.781507699714,394.922156840086,0.0,1.0
2024-11-07,22.345,22.38,22.275,22.275,201,22.1230813431868,22.1577337418,22.0537765459604,22.0537765459604,203.016249424187,0.0,1.0
2024-11-08,22.735,22.77,22.56,22.56,1558,22.5092080705908,22.543860469204,22.3359460775249,22.3359460775249,1573.62844081037,0.0,1.0
2024-11-11,22.9385,23.07,22.93,23.07,4171,22.7106870168132,22.8408810287455,22.7022714342928,22.8408810287455,4212.8396833248,0.0,1.0
2024-11-12,22.8191,22.91,22.74,22.89,5909,22.5924728341156,22.6824700636567,22.5141584132498,22.6626686930206,5968.27372063446,0.0,1.0
2024-11-13,22.6224,23.04,22.6224,23.04,116,22.3977263539095,22.8111789727914,22.3977263539095,22.8111789727914,117.163606632865,0.0,1.0
2024-11-14,22.37,22.99,22.37,22.99,804,22.1478330564819,22.7616755462011,22.1478330564819,22.7616755462011,812.064997696751,0.0,1.0
2024-11-15,22.29,22.32,22.27,22.27,1026,22.0686275739375,22.0983296298917,22.0488262033014,22.0488262033014,1036.29190004585,0.0,1.0
2024-11-18,22.4711,22.59,22.38,22.38,301,22.2479289850474,22.3656481334791,22.1577337418,22.1577337418,304.01935859045,0.0,1.0
2024-11-19,22.805,22.805,22.58,22.58,557,22.5785128678172,22.5785128678172,22.355747448161,22.355747448161,562.587318056081,0.0,1.0
2024-11-20,22.788,22.788,22.63,22.63,335,22.5616817027765,22.5616817027765,22.4052508747513,22.4052508747513,338.360415706979,0.0,1.0
2024-11-21,23.1225,23.2,22.93,22.93,765,22.8928596266653,22.9695899378802,22.7022714342928,22.7022714342928,772.673785121909,0.0,1.0
2024-11-22,23.3,23.32,23.095,23.095,1937,23.0685967910607,23.0883981616968,22.8656327420407,22.8656327420407,1956.43022455051,0.0,1.0
2024-11-25,23.1277,23.1277,23.1277,23.1277,144,22.8980079830307,22.8980079830307,22.8980079830307,22.8980079830307,145.444477199418,0.0,1.0
2024-11-26,23.44,23.47,23.33,23.33,252,23.2072063855135,23.2369084414676,23.0982988470149,23.0982988470149,254.527835098981,0.0,1.0
2024-11-27,23.195,23.195,23.15,23.15,262,22.9646395952212,22.9646395952212,22.92008651129,22.92008651129,264.628146015608,0.0,1.0
2024-11-29,23.38,23.44,23.38,23.44,206,23.1478022736051,23.2072063855135,23.1478022736051,23.2072063855135,208.066404882501,0.0,1.0
2024-12-02,23.1196,23.41,23.1196,23.36,45805,22.8899884279231,23.1775043295593,22.8899884279231,23.128000902969,46264.4741536065,0.0,1.0
2024-12-03,23.225,23.24,23.225,23.24,200,22.9943416511753,23.0091926791524,22.9943416511753,23.0091926791524,202.006218332525,0.0,1.0
2024-12-04,23.4214,23.4214,23.37,23.37,307,23.1887911108219,23.1887911108219,23.1379015882871,23.1379015882871,310.079545140426,0.0,1.0
2024-12-05,23.4516,23.54,23.4301,23.54,443,23.2186911804824,23.306213238694,23.1974047070486,23.306213238694,447.443773606543,0.0,1.0
2024-12-06,23.56,23.58,23.4511,23.54,822,23.3260146093301,23.3458159799662,23.2181961462165,23.306213238694,830.245557346677,0.0,1.0
2024-12-09,22.7106,23.71,22.7106,23.71,2862,22.4850503984148,23.4745248891009,22.4850503984148,23.4745248891009,2890.70898433843,0.0,1.0
2024-12-10,22.5673,22.95,22.5673,22.95,233,22.3431735778071,22.7220728049289,22.3431735778071,22.7220728049289,235.337244357391,0.0,1.0
2024-12-11,22.985,23.06,22.77,22.77,590,22.7567252035421,22.8309803434275,22.543860469204,22.543860469204,595.918344080949,0.0,1.0
2024-12-12,22.845,22.93,22.845,22.93,182,22.6181156090894,22.7022714342928,22.6181156090894,22.7022714342928,183.825658682598,0.0,1.0
2024-12-13,22.8981,22.96,22.8981,22.93,1877,22.6706882481282,22.731973490247,22.6706882481282,22.7022714342928,1895.82835905075,0.0,1.0
2024-12-16,23.2377,23.29,23.15,23.15,5948,23.0069155215293,23.0586961057427,22.92008651129,22.92008651129,6007.66493320929,0.0,1.0
2024-12-17,22.681,22.681,22.62,22.62,1410,22.681,22.681,22.62,22.62,1410,0.22751519,1.0
2024-12-18,21.85,22.7,21.85,22.7,1947,21.85,22.7,21.85,22.7,1947,0.0,1.0
2024-12-19,21.9406,22.23,21.9406,22.23,762,21.9406,22.23,21.9406,22.23,762,0.0,1.0
2024-12-20,22.28,22.3499,21.94,21.94,3920,22.28,22.3499,21.94,21.94,3920,0.0,1.0
2024-12-23,22.2,22.22,22.17,22.19,6095,22.2,22.22,22.17,22.19,6095,0.0,1.0
2024-12-24,22.4304,22.4304,22.34,22.34,354,22.4304,22.4304,22.34,22.34,354,0.0,1.0
2024-12-26,22.61,22.61,22.401,22.42,3293,22.61,22.61,22.401,22.42,3293,0.0,1.0
2024-12-27,22.2744,22.41,22.17,22.41,4499,22.2744,22.41,22.17,22.41,4499,0.0,1.0
2024-12-30,22.24,22.2999,22.06,22.1,2312,22.24,22.2999,22.06,22.1,2312,0.0,1.0
2024-12-31,22.0078,22.1499,22.0078,22.13,3141,22.0078,22.1499,22.0078,22.13,3141,0.0,1.0
2025-01-02,22.3064,22.3432,22.1,22.32,685,22.3064,22.3432,22.1,22.32,685,0.0,1.0
2025-01-03,22.67,22.67,22.5699,22.605,1103,22.67,22.67,22.5699,22.605,1103,0.0,1.0
2025-01-06,22.8388,22.9,22.7362,22.825,36279,22.8388,22.9,22.7362,22.825,36279,0.0,1.0
2025-01-07,22.505,22.67,22.47,22.55,2037,22.505,22.67,22.47,22.55,2037,0.0,1.0
2025-01-08,22.5394,22.55,22.5199,22.53,899,22.5394,22.55,22.5199,22.53,899,0.0,1.0
2025-01-10,22.3288,22.36,22.12,22.12,218,22.3288,22.36,22.12,22.12,218,0.0,1.0
2025-01-13,21.88,22.17,21.79,22.17,14591,21.88,22.17,21.79,22.17,14591,0.0,1.0
2025-01-14,22.1873,22.33,22.12,22.21,1770,22.1873,22.33,22.12,22.21,1770,0.0,1.0
2025-01-15,22.635,22.65,22.578,22.63,5656,22.635,22.65,22.578,22.63,5656,0.0,1.0
2025-01-16,22.6749,22.81,22.6749,22.81,272,22.6749,22.81,22.6749,22.81,272,0.0,1.0
2025-01-17,22.7165,22.8062,22.7165,22.79,5128,22.7165,22.8062,22.7165,22.79,5128,0.0,1.0
2025-01-21,23.2,23.2,22.98,23.12,1245,23.2,23.2,22.98,23.12,1245,0.0,1.0
2025-01-22,23.32,23.53,23.2499,23.53,12198,23.32,23.53,23.2499,23.53,12198,0.0,1.0
2025-01-23,23.285,23.35,23.1758,23.1758,8036,23.285,23.35,23.1758,23.1758,8036,0.0,1.0
2025-01-24,23.19,23.29,23.12,23.12,4375,23.19,23.29,23.12,23.12,4375,0.0,1.0
2025-01-27,22.0,22.31,22.0,22.31,1631,22.0,22.31,22.0,22.31,1631,0.0,1.0
2025-01-28,22.5102,22.5102,22.07,22.07,3469,22.5102,22.5102,22.07,22.07,3469,0.0,1.0
2025-01-29,22.68,22.73,22.55,22.68,2085,22.68,22.73,22.55,22.68,2085,0.0,1.0
2025-01-30,22.945,23.02,22.9399,23.01,1212,22.945,23.02,22.9399,23.01,1212,0.0,1.0
2025-01-31,22.82,22.82,22.82,22.82,106,22.82,22.82,22.82,22.82,106,0.0,1.0
2025-02-03,22.885,22.9799,22.58,22.612,3278,22.885,22.9799,22.58,22.612,3278,0.0,1.0
2025-02-04,23.1195,23.2799,22.97,23.2799,3191,23.1195,23.2799,22.97,23.2799,3191,0.0,1.0
2025-02-05,23.275,23.275,23.255,23.27,469,23.275,23.275,23.255,23.27,469,0.0,1.0
2025-02-06,23.42,23.42,23.2825,23.34,10402,23.42,23.42,23.2825,23.34,10402,0.0,1.0
2025-02-07,23.335,23.56,23.335,23.45,8409,23.335,23.56,23.335,23.45,8409,0.0,1.0
2025-02-10,23.4453,23.5799,23.39,23.39,10479,23.4453,23.5799,23.39,23.39,10479,0.0,1.0
2025-02-11,23.0785,23.0785,23.0785,23.0785,405,23.0785,23.0785,23.0785,23.0785,405,0.0,1.0
2025-02-12,23.1913,23.27,23.19,23.27,786,23.1913,23.27,23.19,23.27,786,0.0,1.0
2025-02-13,23.26,23.26,23.26,23.26,1310,23.26,23.26,23.26,23.26,1310,0.0,1.0
2025-02-14,23.365,23.39,23.27,23.27,504,23.365,23.39,23.27,23.27,504,0.0,1.0
2025-02-18,23.4185,23.4185,23.375,23.385,376,23.4185,23.4185,23.375,23.385,376,0.0,1.0
2025-02-19,23.2086,23.345,23.19,23.33,17365,23.2086,23.345,23.19,23.33,17365,0.0,1.0
2025-02-20,22.805,22.93,22.71,22.93,1043,22.805,22.93,22.71,22.93,1043,0.0,1.0
2025-02-21,22.0223,22.5785,22.0223,22.5785,5484,22.0223,22.5785,22.0223,22.5785,5484,0.0,1.0
2025-02-24,21.5852,21.79,21.5,21.56,1999,21.5852,21.79,21.5,21.56,1999,0.0,1.0
2025-02-25,21.29,21.295,21.0439,21.24,2511,21.29,21.295,21.0439,21.24,2511,0.0,1.0
2025-02-26,21.67,21.855,21.62,21.795,3551,21.67,21.855,21.62,21.795,3551,0.0,1.0
2025-02-27,21.2151,21.64,21.2151,21.58,2006,21.2151,21.64,21.2151,21.58,2006,0.0,1.0
2025-02-28,21.5591,21.57,21.11,21.11,825,21.5591,21.57,21.11,21.11,825,0.0,1.0
2025-03-03,21.122,21.64,21.122,21.5,1145,21.122,21.64,21.122,21.5,1145,0.0,1.0
2025-03-04,20.9241,21.185,20.78,20.83,9559,20.9241,21.185,20.78,20.83,9559,0.0,1.0
2025-03-05,21.1978,21.1978,20.9301,20.97,4609,21.1978,21.1978,20.9301,20.97,4609,0.0,1.0
2025-03-06,20.2895,21.0,20.2895,20.98,1027,20.2895,21.0,20.2895,20.98,1027,0.0,1.0
2025-03-07,20.1228,20.1228,19.89,19.89,935,20.1228,20.1228,19.89,19.89,935,0.0,1.0
2025-03-10,19.3,19.59,19.13,19.57,2460,19.3,19.59,19.13,19.57,2460,0.0,1.0
2025-03-11,19.73,19.825,19.39,19.39,1547,19.73,19.825,19.39,19.39,1547,0.0,1.0
2025-03-12,20.03,20.09,19.74,19.98,12380,20.03,20.09,19.74,19.98,12380,0.0,1.0
2025-03-13,19.6363,19.82,19.63,19.82,4153,19.6363,19.82,19.63,19.82,4153,0.0,1.0
2025-03-14,20.1444,20.1444,20.01,20.01,3112,20.1444,20.1444,20.01,20.01,3112,0.0,1.0
2025-03-17,20.3141,20.42,20.26,20.31,22417,20.3141,20.42,20.26,20.31,22417,0.0,1.0
2025-03-18,20.065,20.17,20.03,20.17,6098,20.065,20.17,20.03,20.17,6098,0.0,1.0
2025-03-19,20.3808,20.3808,20.1,20.1,946,20.3808,20.3808,20.1,20.1,946,0.0,1.0
2025-03-20,20.3194,20.3194,20.3194,20.3194,133,20.3194,20.3194,20.3194,20.3194,133,0.0,1.0
2025-03-21,20.3515,20.3515,20.25,20.25,202,20.3515,20.3515,20.25,20.25,202,0.0,1.0
2025-03-24,20.65,20.69,20.62,20.67,1271,20.65,20.69,20.62,20.67,1271,0.0,1.0
2025-03-25,20.7697,20.7697,20.715,20.715,998,20.7697,20.7697,20.715,20.715,998,0.0,1.0
2025-03-26,20.4299,20.62,20.38,20.62,7193,20.4299,20.62,20.38,20.62,7193,0.0,1.0
2025-03-27,20.285,20.45,20.285,20.35,378,20.285,20.45,20.285,20.35,378,0.0,1.0
2025-03-28,20.1001,20.1001,20.0952,20.0952,123,20.1001,20.1001,20.0952,20.0952,123,0.0,1.0
2025-03-31,20.1,20.1,20.1,20.1,417,20.1,20.1,20.1,20.1,417,0.0,1.0
2025-04-01,20.295,20.3,20.16,20.16,540,20.295,20.3,20.16,20.16,540,0.0,1.0
2025-04-02,20.4022,20.4099,20.4022,20.4099,1307,20.4022,20.4099,20.4022,20.4099,1307,0.0,1.0
2025-04-03,19.9092,20.075,19.77,19.77,39397,19.9092,20.075,19.77,19.77,39397,0.0,1.0
2025-04-04,19.0,19.25,19.0,19.21,3785,19.0,19.25,19.0,19.21,3785,0.0,1.0
2025-04-07,19.23,19.23,18.55,18.55,2806,19.23,19.23,18.55,18.55,2806,0.0,1.0
2025-04-08,19.291,19.77,19.1999,19.77,7441,19.291,19.77,19.1999,19.77,7441,0.0,1.0
2025-04-09,19.9759,20.11,19.08,19.3621,1544,19.9759,20.11,19.08,19.3621,1544,0.0,1.0
2025-04-10,19.95,20.0899,19.8192,19.95,3206,19.95,20.0899,19.8192,19.95,3206,0.0,1.0
2025-04-11,20.2005,20.2799,19.96,20.0,5784,20.2005,20.2799,19.96,20.0,5784,0.0,1.0
2025-04-14,20.48,20.53,20.44,20.53,1893,20.48,20.53,20.44,20.53,1893,0.0,1.0
2025-04-15,20.66,20.7093,20.66,20.67,1723,20.66,20.7093,20.66,20.67,1723,0.0,1.0
2025-04-16,20.68,20.68,20.57,20.57,3580,20.68,20.68,20.57,20.57,3580,0.0,1.0
2025-04-17,20.615,20.7499,20.615,20.6857,1971,20.615,20.7499,20.615,20.6857,1971,0.0,1.0
2025-04-21,20.205,20.3499,20.15,20.34,11689,20.205,20.3499,20.15,20.34,11689,0.0,1.0
2025-04-22,20.56,20.62,20.5499,20.5499,2434,20.56,20.62,20.5499,20.5499,2434,0.0,1.0
2025-04-23,20.8709,20.8836,20.84,20.8836,971,20.8709,20.8836,20.84,20.8836,971,0.0,1.0
2025-04-24,20.9,20.9899,20.9,20.96,577,20.9,20.9899,20.9,20.96,577,0.0,1.0
2025-04-25,20.9049,20.9192,20.9049,20.9192,1231,20.9049,20.9192,20.9049,20.9192,1231,0.0,1.0
2025-04-28,20.975,20.975,20.8528,20.8549,4493,20.975,20.975,20.8528,20.8549,4493,0.0,1.0
2025-04-29,20.985,20.985,20.95,20.95,321,20.985,20.985,20.95,20.95,321,0.0,1.0
2025-04-30,21.0138,21.0138,20.765,20.765,15065,21.0138,21.0138,20.765,20.765,15065,0.0,1.0
2025-05-01,21.0038,21.07,21.0038,21.01,4363,21.0038,21.07,21.0038,21.01,4363,0.0,1.0
2025-05-02,21.2166,21.29,21.16,21.16,5675,21.2166,21.29,21.16,21.16,5675,0.0,1.0
2025-05-05,21.22,21.22,21.22,21.22,119,21.22,21.22,21.22,21.22,119,0.0,1.0
2025-05-06,21.3247,21.3247,21.172,21.172,406,21.3247,21.3247,21.172,21.172,406,0.0,1.0
2025-05-07,21.2714,21.311592,21.2714,21.2796,3756,21.2714,21.311592,21.2714,21.2796,3756,0.0,1.0
2025-05-08,21.1079,21.24,21.1079,21.24,471,21.1079,21.24,21.1079,21.24,471,0.0,1.0
2025-05-09,21.065,21.11,21.027767,21.11,756,21.065,21.11,21.027767,21.11,756,0.0,1.0
2025-05-12,20.93,20.95,20.93,20.95,334,20.93,20.95,20.93,20.95,334,0.0,1.0
2025-05-13,21.274,21.3107,21.274,21.3,2496,21.274,21.3107,21.274,21.3,2496,0.0,1.0
2025-05-14,21.45,21.45,21.39,21.39,208,21.45,21.45,21.39,21.39,208,0.0,1.0
2025-05-15,21.5345,21.56,21.4499,21.46,817,21.5345,21.56,21.4499,21.46,817,0.0,1.0
2025-05-16,21.6123,21.6123,21.6123,21.6123,5,21.6123,21.6123,21.6123,21.6123,5,0.0,1.0
2025-05-19,21.8353,21.8353,21.651,21.651,282,21.8353,21.8353,21.651,21.651,282,0.0,1.0
2025-05-20,21.89,21.89,21.8,21.8,1459,21.89,21.89,21.8,21.8,1459,0.0,1.0
2025-05-21,21.8603,22.01,21.83,21.94,10886,21.8603,22.01,21.83,21.94,10886,0.0,1.0
2025-05-22,21.695,21.8,21.695,21.8,301,21.695,21.8,21.695,21.8,301,0.0,1.0
2025-05-23,21.863,21.89,21.83,21.8501,2708,21.863,21.89,21.83,21.8501,2708,0.0,1.0
2025-05-27,21.94,21.98,21.9,21.98,14011,21.94,21.98,21.9,21.98,14011,0.0,1.0
2025-05-28,21.8899,21.8899,21.8701,21.8701,291,21.8899,21.8899,21.8701,21.8701,291,0.0,1.0
2025-05-29,21.6267,21.6267,21.6267,21.6267,116,21.6267,21.6267,21.6267,21.6267,116,0.0,1.0
2025-05-30,21.8018,21.8018,21.68,21.68,196,21.8018,21.8018,21.68,21.68,196,0.0,1.0
2025-06-02,22.0784,22.0784,21.95,21.95,1624,22.0784,22.0784,21.95,21.95,1624,0.0,1.0
2025-06-03,21.9397,22.52,21.9397,22.1612,12745,21.9397,22.52,21.9397,22.1612,12745,0.0,1.0
2025-06-04,21.8606,21.9,21.8606,21.87,1280,21.8606,21.9,21.8606,21.87,1280,0.0,1.0
2025-06-05,21.8089,21.9325,21.76,21.82,5602,21.8089,21.9325,21.76,21.82,5602,0.0,1.0
2025-06-06,21.895,21.9,21.82,21.82,549,21.895,21.9,21.82,21.82,549,0.0,1.0
2025-06-09,21.6851,21.75,21.6851,21.75,48818,21.6851,21.75,21.6851,21.75,48818,0.0,1.0
2025-06-10,21.405,21.54,21.37,21.54,444,21.405,21.54,21.37,21.54,444,0.0,1.0
2025-06-11,21.6454,21.7,21.6454,21.68,11520,21.6454,21.7,21.6454,21.68,11520,0.0,1.0
2025-06-12,21.7403,21.78,21.72,21.72,3322,21.7403,21.78,21.72,21.72,3322,0.0,1.0
2025-06-13,21.6858,21.7,21.66,21.7,366,21.6858,21.7,21.66,21.7,366,0.0,1.0
2025-06-16,21.88,21.98,21.791,21.98,24808,21.88,21.98,21.791,21.98,24808,0.0,1.0
2025-06-17,21.8422,21.865,21.72,21.8,3441,21.8422,21.865,21.72,21.8,3441,0.0,1.0
2025-06-18,21.8965,21.95,21.87,21.89,11946,21.8965,21.95,21.87,21.89,11946,0.0,1.0
2025-06-20,21.8544,21.9,21.8544,21.9,216,21.8544,21.9,21.8544,21.9,216,0.0,1.0
2025-06-23,21.965,21.97,21.89,21.97,19986,21.965,21.97,21.89,21.97,19986,0.0,1.0
2025-06-24,22.105,22.12,22.105,22.12,117,22.105,22.12,22.105,22.12,117,0.0,1.0
2025-06-25,22.025,22.025,22.025,22.025,100,22.025,22.025,22.025,22.025,100,0.0,1.0
2025-06-26,22.245,22.245,22.17,22.17,6644,22.245,22.245,22.17,22.17,6644,0.0,1.0
2025-06-27,22.3012,22.4,21.931,21.931,6541,22.3012,22.4,21.931,21.931,6541,0.0,1.0
2025-06-30,22.445,22.447805,22.417905,22.44,1821,22.445,22.447805,22.417905,22.44,1821,0.0,1.0
2025-07-01,21.835,22.21,21.66,22.21,12461,21.835,22.21,21.66,22.21,12461,0.0,1.0
2025-07-02,21.8598,21.8999,21.78,21.78,1545,21.8598,21.8999,21.78,21.78,1545,0.0,1.0
2025-07-03,22.0613,22.0613,22.03,22.04,1310,22.0613,22.0613,22.03,22.04,1310,0.0,1.0
2025-07-07,22.29,22.29,22.1309,22.1309,1939,22.29,22.29,22.1309,22.1309,1939,0.0,1.0
2025-07-08,22.005,22.23,21.9132,22.23,2192,22.005,22.23,21.9132,22.23,2192,0.0,1.0
2025-07-09,22.1684,22.24,22.1684,22.24,1981,22.1684,22.24,22.1684,22.24,1981,0.0,1.0
2025-07-10,21.9375,22.12,21.74,22.12,2603,21.9375,22.12,21.74,22.12,2603,0.0,1.0
2025-07-11,22.0547,22.12,22.05,22.12,647,22.0547,22.12,22.05,22.12,647,0.0,1.0
2025-07-14,22.4119,22.4119,22.37,22.37,532,22.4119,22.4119,22.37,22.37,532,0.0,1.0
2025-07-15,22.5142,22.5142,22.38,22.41,10696,22.5142,22.5142,22.38,22.41,10696,0.0,1.0
2025-07-16,22.535,22.57,22.48,22.48,62782,22.535,22.57,22.48,22.48,62782,0.0,1.0
2025-07-17,22.4851,22.4851,22.4851,22.4851,111,22.4851,22.4851,22.4851,22.4851,111,0.0,1.0
2025-07-18,22.51,22.57,22.44,22.44,9477,22.51,22.57,22.44,22.44,9477,0.0,1.0
2025-07-21,22.405,22.55,22.405,22.52,5097,22.405,22.55,22.405,22.52,5097,0.0,1.0
2025-07-22,22.115,22.15,22.09,22.11,1250,22.115,22.15,22.09,22.11,1250,0.0,1.0
2025-07-23,22.19,22.19,21.9,21.9,1124,22.19,22.19,21.9,21.9,1124,0.0,1.0
2025-07-24,22.07,22.23,22.05,22.125,39788,22.07,22.23,22.05,22.125,39788,0.0,1.0
2025-07-25,22.0518,22.1,22.01,22.01,9212,22.0518,22.1,22.01,22.01,9212,0.0,1.0
2025-07-28,22.0863,22.19,21.95,22.0717,28359,22.0863,22.19,21.95,22.0717,28359,0.0,1.0
2025-07-29,22.1197,22.13,21.98,22.11,10501,22.1197,22.13,21.98,22.11,10501,0.0,1.0
2025-07-30,22.2954,22.37,21.67,22.26,4465,22.2954,22.37,21.67,22.26,4465,0.0,1.0
2025-07-31,22.3777,22.415,22.35,22.415,3183,22.3777,22.415,22.35,22.415,3183,0.0,1.0
2025-08-01,22.125,22.26,21.95,22.0,10559,22.125,22.26,21.95,22.0,10559,0.0,1.0
2025-08-04,22.4504,22.47,22.32,22.39,17375,22.4504,22.47,22.32,22.39,17375,0.0,1.0
2025-08-05,22.356,22.5,22.13,22.5,2446,22.356,22.5,22.13,22.5,2446,0.0,1.0
2025-08-06,22.439,22.45,22.238026,22.32,2791,22.439,22.45,22.238026,22.32,2791,0.0,1.0
2025-08-07,22.4473,22.4473,22.25,22.4017,8254,22.4473,22.4473,22.25,22.4017,8254,0.0,1.0
2025-08-08,22.4541,22.46,21.44,22.46,25834,22.4541,22.46,21.44,22.46,25834,0.0,1.0
2025-08-11,22.5202,22.53,22.52,22.53,4034,22.5202,22.53,22.52,22.53,4034,0.0,1.0
2025-08-12,22.6647,22.6647,22.59,22.59,1798,22.6647,22.6647,22.59,22.59,1798,0.0,1.0
2025-08-13,22.3732,22.43,22.32,22.43,3921,22.3732,22.43,22.32,22.43,3921,0.0,1.0
2025-08-14,22.262,22.262,22.22,22.25,2620,22.262,22.262,22.22,22.25,2620,0.0,1.0
2025-08-15,22.1153,22.1153,22.09,22.09,1613,22.1153,22.1153,22.09,22.09,1613,0.0,1.0
2025-08-18,22.1747,22.1747,22.11,22.11,978,22.1747,22.1747,22.11,22.11,978,0.0,1.0
2025-08-19,21.7153,21.7544,21.7153,21.7544,482,21.7153,21.7544,21.7153,21.7544,482,0.0,1.0
2025-08-20,21.8601,21.8601,21.65,21.65,217,21.8601,21.8601,21.65,21.65,217,0.0,1.0
2025-08-21,22.0216,22.035,21.9839,22.035,1867,22.0216,22.035,21.9839,22.035,1867,0.0,1.0
2025-08-22,22.03,22.1743,22.03,22.1743,1231,22.03,22.1743,22.03,22.1743,1231,0.0,1.0
2025-08-25,22.1198,22.22,22.1198,22.22,1037,22.1198,22.22,22.1198,22.22,1037,0.0,1.0
2025-08-26,22.4547,22.4547,22.39,22.39,428,22.4547,22.4547,22.39,22.39,428,0.0,1.0
2025-08-27,22.31,22.31,22.31,22.31,27,22.31,22.31,22.31,22.31,27,0.0,1.0
2025-08-28,22.465,22.5341,22.465,22.4744,926,22.465,22.5341,22.465,22.4744,926,0.0,1.0
2025-08-29,22.2885,22.2885,22.19,22.19,236,22.2885,22.2885,22.19,22.19,236,0.0,1.0
2025-09-02,22.255,22.255,22.255,22.255,331,22.255,22.255,22.255,22.255,331,0.0,1.0
2025-09-03,22.2612,22.37,22.19,22.28,1511,22.2612,22.37,22.19,22.28,1511,0.0,1.0
2025-09-04,22.2544,22.27,22.2,22.2,1831,22.2544,22.27,22.2,22.2,1831,0.0,1.0
2025-09-05,22.2159,22.24,22.0,22.0,11782,22.2159,22.24,22.0,22.0,11782,0.0,1.0
2025-09-08,22.363,22.3756,22.363,22.3756,4222,22.363,22.3756,22.363,22.3756,4222,0.0,1.0
2025-09-09,22.375,22.375,22.3082,22.31,1602,22.375,22.375,22.3082,22.31,1602,0.0,1.0
2025-09-10,22.59,22.69,22.54,22.69,1348,22.59,22.69,22.54,22.69,1348,0.0,1.0
2025-09-11,22.6296,22.7,22.6296,22.68,2060,22.6296,22.7,22.6296,22.68,2060,0.0,1.0
2025-09-12,22.7444,22.7444,22.61,22.64,6559,22.7444,22.7444,22.61,22.64,6559,0.0,1.0
2025-09-15,22.8799,22.8799,22.8,22.8,469,22.8799,22.8799,22.8,22.8,469,0.0,1.0
2025-09-16,22.6644,22.6644,22.62,22.62,291,22.6644,22.6644,22.62,22.62,291,0.0,1.0
2025-09-17,22.7267,22.73,22.72,22.72,397,22.7267,22.73,22.72,22.72,397,0.0,1.0
2025-09-18,23.0947,23.0947,22.9205,22.9205,250,23.0947,23.0947,22.9205,22.9205,250,0.0,1.0
2025-09-19,23.3966,23.3966,23.35,23.35,645,23.3966,23.3966,23.35,23.35,645,0.0,1.0
2025-09-22,23.5741,23.5741,23.55,23.562,422,23.5741,23.5741,23.55,23.562,422,0.0,1.0
2025-09-23,23.6472,23.72,23.59,23.62,4495,23.6472,23.72,23.59,23.62,4495,0.0,1.0
2025-09-24,23.2146,23.2146,23.2146,23.2146,165,23.2146,23.2146,23.2146,23.2146,165,0.0,1.0
2025-09-25,23.2038,23.2038,23.16,23.19,2091,23.2038,23.2038,23.16,23.19,2091,0.0,1.0
2025-09-26,23.3092,23.3092,23.3092,23.3092,74,23.3092,23.3092,23.3092,23.3092,74,0.0,1.0
2025-09-29,23.4313,23.46,23.4313,23.46,140,23.4313,23.46,23.4313,23.46,140,0.0,1.0
2025-09-30,23.4366,23.44,23.4366,23.44,126,23.4366,23.44,23.4366,23.44,126,0.0,1.0
2025-10-01,23.4235,23.455,23.39,23.39,1103,23.4235,23.455,23.39,23.39,1103,0.0,1.0
2025-10-02,23.4975,23.505,23.47,23.47,2654,23.4975,23.505,23.47,23.47,2654,0.0,1.0
2025-10-03,23.4621,23.57,23.4621,23.47,856,23.4621,23.57,23.4621,23.47,856,0.0,1.0
2025-10-06,23.7965,23.87,23.65,23.65,2525,23.7965,23.87,23.65,23.65,2525,0.0,1.0
2025-10-07,23.7877,23.7877,23.54,23.67,1848,23.7877,23.7877,23.54,23.67,1848,0.0,1.0
2025-10-08,24.1282,24.1282,23.92,24.0,10398,24.1282,24.1282,23.92,24.0,10398,0.0,1.0
2025-10-09,24.1529,24.25,24.08,24.25,1720,24.1529,24.25,24.08,24.25,1720,0.0,1.0
2025-10-10,23.6795,24.36,23.6795,24.25,1060,23.6795,24.36,23.6795,24.25,1060,0.0,1.0
2025-10-13,24.4097,24.4097,24.2,24.27,1913,24.4097,24.4097,24.2,24.27,1913,0.0,1.0
2025-10-14,24.4541,24.61,24.17,24.17,13877,24.4541,24.61,24.17,24.17,13877,0.0,1.0
2025-10-15,24.5747,24.73,24.38,24.73,11942,24.5747,24.73,24.38,24.73,11942,0.0,1.0
2025-10-16,24.1862,24.7394,24.1862,24.7,5337,24.1862,24.7394,24.1862,24.7,5337,0.0,1.0
2025-10-17,23.688,23.835,23.62,23.74,2555,23.688,23.835,23.62,23.74,2555,0.0,1.0
2025-10-20,23.935,23.999,23.8001,23.8001,3079,23.935,23.999,23.8001,23.8001,3079,0.0,1.0
2025-10-21,23.4316,23.485,23.4316,23.485,440,23.4316,23.485,23.4316,23.485,440,0.0,1.0
2025-10-22,23.0918,23.0918,23.08,23.08,7666,23.0918,23.0918,23.08,23.08,7666,0.0,1.0
2025-10-23,23.4637,23.5405,23.42,23.44,1303,23.4637,23.5405,23.42,23.44,1303,0.0,1.0
2025-10-24,23.8051,23.86,23.78,23.86,1969,23.8051,23.86,23.78,23.86,1969,0.0,1.0
2025-10-27,23.7856,23.87,23.67,23.87,9936,23.7856,23.87,23.67,23.87,9936,0.0,1.0
2025-10-28,23.7994,23.86,23.76,23.76,1384,23.7994,23.86,23.76,23.76,1384,0.0,1.0
2025-10-29,23.9578,24.06,23.95,23.95,4429,23.9578,24.06,23.95,23.95,4429,0.0,1.0
2025-10-30,23.7853,23.9,23.7853,23.891,6572,23.7853,23.9,23.7853,23.891,6572,0.0,1.0
2025-10-31,23.8597,23.93,23.8597,23.93,109,23.8597,23.93,23.8597,23.93,109,0.0,1.0
2025-11-03,23.7644,24.15,23.7644,24.15,564,23.7644,24.15,23.7644,24.15,564,0.0,1.0
2025-11-04,23.2042,23.41,23.2042,23.24,3178,23.2042,23.41,23.2042,23.24,3178,0.0,1.0
2025-11-05,23.3931,23.41,23.2,23.2,2600,23.3931,23.41,23.2,23.2,2600,0.0,1.0
2025-11-06,23.0446,23.27,23.0446,23.27,1269,23.0446,23.27,23.0446,23.27,1269,0.0,1.0
2025-11-07,23.21,23.21,22.7,22.73,1160,23.21,23.21,22.7,22.73,1160,0.0,1.0
2025-11-10,23.6097,23.669,23.6097,23.62,862,23.6097,23.669,23.6097,23.62,862,0.0,1.0
2025-11-11,23.4252,23.4699,23.37,23.45,18235,23.4252,23.4699,23.37,23.45,18235,0.0,1.0
2025-11-12,23.4377,23.495,23.29,23.29,1277,23.4377,23.495,23.29,23.29,1277,0.0,1.0
2025-11-13,22.7259,23.2,22.69,23.11,2325,22.7259,23.2,22.69,23.11,2325,0.0,1.0
2025-11-14,22.9222,23.05,22.3,22.3,3163,22.9222,23.05,22.3,22.3,3163,0.0,1.0
2025-11-17,22.8253,22.97,22.7498,22.97,3125,22.8253,22.97,22.7498,22.97,3125,0.0,1.0
2025-11-18,22.9182,23.012,22.9182,23.012,1542,22.9182,23.012,22.9182,23.012,1542,0.0,1.0
2025-11-19,23.0517,23.17,22.99,23.122,510,23.0517,23.17,22.99,23.122,510,0.0,1.0
2025-11-20,22.3484,23.42,22.3484,23.42,484,22.3484,23.42,22.3484,23.42,484,0.0,1.0
2025-11-21,22.4049,22.45,22.4049,22.45,535,22.4049,22.45,22.4049,22.45,535,0.0,1.0
2025-11-24,23.1437,23.1437,22.6401,22.6401,540,23.1437,23.1437,22.6401,22.6401,540,0.0,1.0
2025-11-25,23.2303,23.2303,23.01,23.02,3560,23.2303,23.2303,23.01,23.02,3560,0.0,1.0
2025-11-26,23.4439,23.47,23.39,23.39,548,23.4439,23.47,23.39,23.39,548,0.0,1.0