date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-22,25.3244,25.56,25.3244,25.55,52684,24.5209870700344,24.7491126940847,24.5209870700344,24.7394299426395,54410.1542808786,0.0,1.0
2023-09-25,25.2431,25.2431,25.2431,25.2431,2,24.4422663007844,24.4422663007844,24.4422663007844,24.4422663007844,2.06552859619158,0.0,1.0
2023-09-26,25.0487,25.0487,25.0487,25.0487,2,24.2540336126886,24.2540336126886,24.2540336126886,24.2540336126886,2.06552859619158,0.0,1.0
2023-09-27,25.17,25.17,25.12,25.12,1002,24.3714853877196,24.3714853877196,24.3230716304933,24.3230716304933,1034.82982669198,0.0,1.0
2023-09-28,25.19,25.19,25.09,25.09,1217,24.3908508906101,24.3908508906101,24.2940233761575,24.2940233761575,1256.87415078258,0.0,1.0
2023-09-29,25.2396,25.475,25.2396,25.475,2701,24.4388773377786,24.6668093068,24.4388773377786,24.6668093068,2789.49636915673,0.0,1.0
2023-10-02,25.144,25.144,25.144,25.144,80,24.3463102339619,24.3463102339619,24.3463102339619,24.3463102339619,82.6211438476631,0.0,1.0
2023-10-03,24.8198,24.855,24.8198,24.83,560,24.0323954321066,24.0664787171939,24.0323954321066,24.0422718385808,578.348006933641,0.0,1.0
2023-10-04,24.79,24.86,24.77,24.82,2501,24.0035408327997,24.0713200929165,23.9841753299092,24.0325890871355,2582.94350953757,0.0,1.0
2023-10-05,24.775,24.775,24.775,24.775,2501,23.9890167056318,23.9890167056318,23.9890167056318,23.9890167056318,2582.94350953757,0.0,1.0
2023-10-06,25.0528,25.0528,25.0528,25.0528,21,24.2580035407812,24.2580035407812,24.2580035407812,24.2580035407812,21.6880502600115,0.0,1.0
2023-10-09,24.83,24.83,24.83,24.83,0,24.0422718385808,24.0422718385808,24.0422718385808,24.0422718385808,0,0.0,1.0
2023-10-10,25.3097,25.315,25.3097,25.315,243,24.5067534254099,24.5118852836759,24.5067534254099,24.5118852836759,250.961724437276,0.0,1.0
2023-10-11,25.3562,25.3562,25.3562,25.3562,243,24.5517782196303,24.5517782196303,24.5517782196303,24.5517782196303,250.961724437277,0.0,1.0
2023-10-12,25.1204,25.1204,25.1204,25.1204,0,24.3234589405511,24.3234589405511,24.3234589405511,24.3234589405511,0,0.0,1.0
2023-10-13,25.04,25.22,25.04,25.2,1150,24.2456096189312,24.4198991449459,24.2456096189312,24.4005336420554,1187.67894281016,0.0,1.0
2023-10-16,25.2438,25.245,25.2438,25.245,223,24.4429440933856,24.4441060235591,24.4429440933856,24.4441060235591,230.306438475361,0.0,1.0
2023-10-17,25.0225,25.1,25.0225,25.1,2040,24.228664803902,24.3037061276028,24.228664803902,24.3037061276028,2106.83916811541,0.0,1.0
2023-10-18,24.5708,24.5708,24.5708,24.5708,2040,23.7912949211196,23.7912949211196,23.7912949211196,23.7912949211196,2106.83916811541,0.0,1.0
2023-10-19,24.4152,24.4152,24.4152,24.4152,0,23.6406313086314,23.6406313086314,23.6406313086314,23.6406313086314,0,0.0,1.0
2023-10-20,24.1291,24.15,24.11,24.15,144604,23.3636077897825,23.3838447403031,23.345113734522,23.3838447403031,149341.848561843,0.0,1.0
2023-10-23,24.046,24.046,24.046,24.046,40,23.2831441252724,23.2831441252724,23.2831441252724,23.2831441252724,41.3105719238315,0.0,1.0
2023-10-24,24.4242,24.4242,24.36,24.36,290,23.6493457849321,23.6493457849321,23.5871825206535,23.5871825206535,299.501646447779,0.0,1.0
2023-10-25,23.8657,23.8657,23.8657,23.8657,93,23.1085641167143,23.1085641167143,23.1085641167143,23.1085641167143,96.0470797229084,0.0,1.0
2023-10-26,23.5622,23.5622,23.5622,23.5622,20,22.8146926103507,22.8146926103507,22.8146926103507,22.8146926103507,20.6552859619158,0.0,1.0
2023-10-27,23.7801,23.83,23.775,23.775,4272,23.0256797643429,23.0739966940547,23.0207415611058,23.0207415611058,4411.96908146521,0.0,1.0
2023-10-30,24.1363,24.1363,24.1363,24.1363,65,23.3705793708231,23.3705793708231,23.3705793708231,23.3705793708231,67.1296793762262,0.0,1.0
2023-10-31,23.6691,23.6691,23.6691,23.6691,40,22.9182012233005,22.9182012233005,22.9182012233005,22.9182012233005,41.3105719238316,0.0,1.0
2023-11-01,23.9551,23.9551,23.9551,23.9551,40,23.195127914635,23.195127914635,23.195127914635,23.195127914635,41.3105719238315,0.0,1.0
2023-11-02,24.52,24.52,24.51,24.51,794,23.7421065437777,23.7421065437777,23.7324237923324,23.7324237923324,820.014852688056,0.0,1.0
2023-11-03,25.0768,25.0768,25.0768,25.0768,794,24.2812421442498,24.2812421442498,24.2812421442498,24.2812421442498,820.014852688055,0.0,1.0
2023-11-06,25.3084,25.4299,25.3084,25.4299,200,24.505494667722,24.6231400977819,24.505494667722,24.6231400977819,206.552859619158,0.0,1.0
2023-11-07,25.2811,25.2811,25.2811,25.2811,39,24.4790607562764,24.4790607562764,24.4790607562764,24.4790607562764,40.2778076257358,0.0,1.0
2023-11-08,25.1751,25.27,25.1751,25.27,1000,24.3764235909567,24.4683129021722,24.3764235909567,24.4683129021722,1032.76429809579,0.0,1.0
2023-11-09,24.9359,24.9359,24.91,24.91,2319,24.1448121763861,24.1448121763861,24.1197338501428,24.1197338501428,2394.98040728413,0.0,1.0
2023-11-10,25.0963,25.15,25.0963,25.15,200,24.300123509568,24.3521198848291,24.300123509568,24.3521198848291,206.552859619158,0.0,1.0
2023-11-13,25.0942,25.0942,25.0942,25.0942,92,24.2980901317645,24.2980901317645,24.2980901317645,24.2980901317645,95.0143154248127,0.0,1.0
2023-11-14,25.655,25.655,25.655,25.655,21675,24.8410988328147,24.8410988328147,24.8410988328147,24.8410988328147,22385.1661612262,0.0,1.0
2023-11-15,25.8105,25.85,25.8105,25.85,13085,24.9916656177885,25.0299124859973,24.9916656177885,25.0299124859973,13513.7208405834,0.0,1.0
2023-11-16,25.4348,25.4348,25.4348,25.4348,13085,24.6278846459901,24.6278846459901,24.6278846459901,24.6278846459901,13513.7208405834,0.0,1.0
2023-11-17,25.5122,25.5122,25.5,25.5,2381,24.7028291421764,24.7028291421764,24.6910161854132,24.6910161854132,2459.01179376607,0.0,1.0
2023-11-20,26.0231,26.09,26.0231,26.09,220,25.1975209135147,25.2622985206835,25.1975209135147,25.2622985206835,227.208145581074,0.0,1.0
2023-11-21,25.6857,25.6857,25.6857,25.6857,220,24.8708248797517,24.8708248797517,24.8708248797517,24.8708248797517,227.208145581073,0.0,1.0
2023-11-22,25.661,25.69,25.661,25.68,1838,24.8469084836819,24.8749884628731,24.8469084836819,24.8653057114279,1898.22077990006,0.0,1.0
2023-11-24,25.6157,25.6157,25.6157,25.6157,11,24.8030456196348,24.8030456196348,24.8030456196348,24.8030456196348,11.3604072790537,0.0,1.0
2023-11-27,25.552,25.58,25.552,25.58,46846,24.7413664929285,24.7684781969753,24.7413664929285,24.7684781969753,48380.8763085954,0.0,1.0
2023-11-28,25.585,25.585,25.585,25.585,46846,24.7733195726979,24.7733195726979,24.7733195726979,24.7733195726979,48380.8763085953,0.0,1.0
2023-11-29,25.3277,25.3277,25.3277,25.3277,2,24.5241823780114,24.5241823780114,24.5241823780114,24.5241823780114,2.06552859619157,0.0,1.0
2023-11-30,25.3429,25.3429,25.3429,25.3429,2,24.5389001602081,24.5389001602081,24.5389001602081,24.5389001602081,2.06552859619158,0.0,1.0
2023-12-01,25.36,25.42,25.36,25.42,690,24.5554576651795,24.6135541738511,24.5554576651795,24.6135541738511,712.607365686095,0.0,1.0
2023-12-04,25.085,25.09,25.06,25.08,2897,24.2891820004349,24.2940233761575,24.2649751218217,24.2843406247123,2991.9181715835,0.0,1.0
2023-12-05,24.935,24.935,24.92,24.92,276,24.143940728756,24.143940728756,24.1294166015881,24.1294166015881,285.042946274437,0.0,1.0
2023-12-06,24.8575,25.01,24.8575,25.01,6134,24.0688994050552,24.2165613645954,24.0688994050552,24.2165613645954,6334.97620451957,0.0,1.0
2023-12-07,25.024,25.069,25.024,25.069,7052,24.2301172166188,24.2736895981225,24.2301172166188,24.2736895981225,7283.0538301715,0.0,1.0
2023-12-08,24.92,25.02,24.88,24.88,192513,24.1294166015881,24.2262441160407,24.0906855958071,24.0906855958071,198820.553319315,0.0,1.0
2023-12-11,25.09,25.09,25.09,25.09,32,24.2940233761575,24.2940233761575,24.2940233761575,24.2940233761575,33.0484575390653,0.0,1.0
2023-12-12,24.9731,25.08,24.93,24.9335,17501,24.1808320117624,24.2843406247123,24.1390993530334,24.1424883160392,18074.4079809744,0.0,1.0
2023-12-13,25.32,25.38,24.87,24.87,4073,24.5167266593985,24.5748231680701,24.0810028443618,24.0810028443618,4206.44898614415,0.0,1.0
2023-12-14,25.85,26.08,25.66,25.66,8731,25.0354316543211,25.2581840442822,24.8514188104402,24.8514188104402,9015.07723598786,0.0057,1.0
2023-12-15,25.4534,25.5299,25.4534,25.5299,739,24.651329054936,24.7254184368144,24.651329054936,24.7254184368144,763.044562752839,0.0,1.0
2023-12-18,25.2768,25.3,25.2371,25.2371,853,24.480293958992,24.5027628957185,24.4418449595074,24.4418449595074,880.753737521206,0.0,1.0
2023-12-19,25.4028,25.4028,25.4028,25.4028,94,24.6023235291446,24.6023235291446,24.6023235291446,24.6023235291446,97.0584423528644,0.0,1.0
2023-12-20,24.6583,24.9784,24.6583,24.9784,4455,23.8812837277271,24.1912969452338,23.8812837277271,24.1912969452338,4599.95064555331,0.0,1.0
2023-12-21,25.2756,25.2756,25.14,25.15,47029,24.4791317726096,24.4791317726096,24.3478047113978,24.3574895979178,48559.1647384347,0.0,1.0
2023-12-22,25.1945,25.23,25.1945,25.23,790,24.400587342932,24.4349686900782,24.400587342932,24.4349686900782,815.703930412372,0.0,1.0
2023-12-26,25.2569,25.2569,25.2442,25.255,396,24.4610210348171,24.4610210348171,24.4487212289366,24.4591809063783,408.884501826961,0.0,1.0
2023-12-27,25.4064,25.4362,25.3999,25.4362,3962,24.6058100882918,24.6346710501215,24.5995149120538,24.6346710501215,4090.91009151116,0.0,1.0
2023-12-28,25.77,25.88,25.73,25.7899,10630,24.9579525621607,25.0644863138812,24.9192130160805,24.9772254863356,10975.8642788399,0.0,1.0
2023-12-29,25.7947,25.86,25.7947,25.86,1809,24.9818742318652,25.0451165408411,24.9818742318652,25.0451165408411,1867.85874698225,0.0,1.0
2024-01-02,25.1229,25.15,25.06,25.1472,13103,24.3312435554485,24.3574895979178,24.2703256192374,24.3547778296922,13529.3273420168,0.0,1.0
2024-01-03,25.1657,25.2,25.0997,25.0997,14019,24.3726948697543,24.405914030518,24.308774618722,24.308774618722,14475.1308866469,0.0,1.0
2024-01-04,25.0784,25.1783,25.07,25.1783,2498,24.2881458104343,24.3848978267695,24.2800105057574,24.3848978267695,2579.27647869633,0.0,1.0
2024-01-05,25.2301,25.42,25.2301,25.2582,58228,24.4350655389434,24.6189815339591,24.4350655389434,24.4622800700647,60122.5423544956,0.0,1.0
2024-01-08,25.3571,25.37,25.27,25.27,14189,24.558063597748,24.5705571013588,24.4737082361584,24.4737082361584,14650.6621121786,0.0,1.0
2024-01-09,24.8057,24.84,24.805,24.83,3052,24.0240389550326,24.0572581157964,24.0233610129762,24.0475732292763,3151.30176660577,0.0,1.0
2024-01-10,24.84,24.85,24.795,24.825,4936,24.0572581157964,24.0669430023164,24.0136761264561,24.0427307860163,5096.60076014615,0.0,1.0
2024-01-11,25.1642,25.1642,25.1642,25.1642,169,24.3712421367763,24.3712421367763,24.3712421367763,24.3712421367763,174.498688911001,0.0,1.0
2024-01-12,25.3245,25.41,25.28,25.4,5921,24.5264908676926,24.609296647439,24.4833931226784,24.599611760919,6113.64933160969,0.0,1.0
2024-01-16,24.86,24.91,24.83,24.91,3019,24.0766278888364,24.1250523214367,24.0475732292763,24.1250523214367,3117.22805812019,0.0,1.0
2024-01-17,24.495,24.5556,24.38,24.435,6624,23.7231295308547,23.7818199431662,23.6117533358742,23.6650202117345,6839.52257601463,0.0,1.0
2024-01-18,24.64,24.667,24.595,24.595,1508,23.8635603853954,23.8897095789995,23.8199783960552,23.8199783960552,1557.06522412893,0.0,1.0
2024-01-19,24.9275,24.93,24.89,24.89,1712,24.1420008728468,24.1444220944768,24.1056825483966,24.1056825483966,1767.70269476706,0.0,1.0
2024-01-22,24.5574,24.58,24.535,24.58,771,23.7835632227398,23.8054510662751,23.7618690769349,23.8054510662751,796.085734617644,0.0,1.0
2024-01-23,24.7748,24.7785,24.58,24.58,1268,23.9941126556856,23.9976960636981,23.8054510662751,23.8054510662751,1309.2564351429,0.0,1.0
2024-01-24,25.0153,25.0153,25.01,25.01,238,24.2270341764928,24.2270341764928,24.2219011866372,24.2219011866372,245.743715744486,0.0,1.0
2024-01-25,24.6151,24.84,24.6151,24.84,2506,23.8394450179605,24.0572581157964,23.8394450179605,24.0572581157964,2587.53677166253,0.0,1.0
2024-01-26,24.473,24.51,24.43,24.43,1282,23.7018227805106,23.7376568606348,23.6601777684744,23.6601777684744,1323.71194783375,0.0,1.0
2024-01-29,24.455,24.48,24.3898,24.42,4014,23.6843899847745,23.7086022010747,23.6212445246638,23.6504928819544,4144.60199579147,0.0,1.0
2024-01-30,24.2304,24.2593,24.17,24.17,2222,23.4668674335343,23.4948567555772,23.4083707189532,23.4083707189532,2294.29637136239,0.0,1.0
2024-01-31,24.073,24.2795,24.073,24.15,4202,23.3144273197088,23.5144202263477,23.3144273197088,23.3890009459131,4338.71888049719,0.0,1.0
2024-02-01,24.26,24.26,24.26,24.26,123,23.4955346976336,23.4955346976336,23.4955346976336,23.4955346976336,127.002004355344,0.0,1.0
2024-02-02,24.0376,24.09,24.0376,24.09,390,23.2801428214278,23.3308916267928,23.2801428214278,23.3308916267928,402.68928210231,0.0,1.0
2024-02-05,24.0089,24.08,23.98,24.08,3376,23.2523471971153,23.3212067402728,23.2243578750723,23.3212067402728,3485.84363173691,0.0,1.0
2024-02-06,24.6509,24.6509,24.64,24.64,433,23.8741169117023,23.8741169117023,23.8635603853954,23.8635603853954,447.088356795641,0.0,1.0
2024-02-07,24.6161,24.6161,24.6161,24.6161,1,23.8404135066125,23.8404135066125,23.8404135066125,23.8404135066125,1.03253662077515,0.0,1.0
2024-02-08,24.4253,24.4999,24.4,24.45,5196,23.65562587181,23.7278751252496,23.6311231089143,23.6795475415145,5365.0602815477,0.0,1.0
2024-02-09,24.6471,24.67,24.435,24.5,39723,23.8704366548246,23.8926150449556,23.6650202117345,23.7279719741148,41015.4521870515,0.0,1.0
2024-02-12,24.72,24.77,24.67,24.73,33185,23.9410394775558,23.989463910156,23.8926150449556,23.9507243640758,34264.7277604234,0.0,1.0
2024-02-13,24.0053,24.0053,24.0053,24.0053,82,23.248860637968,23.248860637968,23.248860637968,23.248860637968,84.6680029035627,0.0,1.0
2024-02-14,24.6219,24.6219,24.6219,24.6219,12,23.8460307407941,23.8460307407941,23.8460307407941,23.8460307407941,12.3904394493019,0.0,1.0
2024-02-15,24.8851,24.8851,24.8851,24.8851,11,24.1009369540018,24.1009369540018,24.1009369540018,24.1009369540018,11.3579028285267,0.0,1.0
2024-02-16,25.1497,25.2,25.1497,25.2,108,24.3571990513222,24.405914030518,24.3571990513222,24.405914030518,111.513955043717,0.0,1.0
2024-02-20,24.9504,25.15,24.9,25.15,2527,24.1641792629777,24.3574895979178,24.1153674349166,24.3574895979178,2609.22004069881,0.0,1.0
2024-02-21,24.9795,24.9795,24.92,24.92,237,24.192362282751,24.192362282751,24.1347372079567,24.1347372079567,244.711179123711,0.0,1.0
2024-02-22,25.3717,25.3717,25.3717,25.3717,89,24.5722035320672,24.5722035320672,24.5722035320672,24.5722035320672,91.8957592489888,0.0,1.0
2024-02-23,25.6044,25.6044,25.56,25.56,512,24.7975708413887,24.7975708413887,24.7545699452397,24.7545699452397,528.658749836879,0.0,1.0
2024-02-26,25.6823,25.74,25.56,25.74,5227,24.8730161073799,24.9288979026006,24.7545699452397,24.9288979026006,5397.06891679173,0.0,1.0
2024-02-27,25.7524,25.7524,25.7524,25.7524,52,24.9409071618854,24.9409071618854,24.9409071618854,24.9409071618854,53.691904280308,0.0,1.0
2024-02-28,25.2825,25.33,25.25,25.27,1384,24.4858143443084,24.5318175552786,24.4543384631183,24.4737082361584,1429.03068315281,0.0,1.0
2024-02-29,25.576,25.62,25.48,25.48,3057,24.7700657636718,24.81267926436,24.6770908530793,24.6770908530793,3156.46444970964,0.0,1.0
2024-03-01,26.22,26.22,26.09,26.09,45287,25.3937724555628,25.3937724555628,25.2678689308022,25.2678689308022,46760.4859450444,0.0,1.0
2024-03-04,26.0362,26.08,26.01,26.04,836,25.2157642413244,25.2581840442822,25.1903898386418,25.219444498202,863.200614968027,0.0,1.0
2024-03-05,25.5172,25.67,25.5,25.67,1820,24.7131186309339,24.8611036969602,24.6964606261194,24.8611036969602,1879.21664981078,0.0,1.0
2024-03-06,25.7066,25.77,25.68,25.75,989,24.8965503816236,24.9579525621607,24.8707885834803,24.9385827891206,1021.17871794663,0.0,1.0
2024-03-07,25.77,25.84,25.62,25.84,1161,24.9579525621607,25.025746767801,24.81267926436,25.025746767801,1198.77501671995,0.0,1.0
2024-03-08,25.67,25.7718,25.67,25.7,3827,24.8611036969602,24.9596958417343,24.8611036969602,24.8901583565204,3951.51764770652,0.0,1.0
2024-03-11,26.03,26.07,26.03,26.04,625,25.2097596116819,25.2484991577621,25.2097596116819,25.219444498202,645.335387984472,0.0,1.0
2024-03-12,26.3245,26.33,26.2,26.2,913,25.4949795196973,25.5003062072833,25.3744026825227,25.3744026825227,942.705934767715,0.0,1.0
2024-03-13,26.06,26.1262,26.06,26.06,5139,25.2388142712421,25.3029282200048,25.2388142712421,25.2388142712421,5306.20569416351,0.0,1.0
2024-03-14,25.7864,25.855,25.7864,25.855,4459,24.9738357760536,25.0402740975811,24.9738357760536,25.0402740975811,4604.08079203641,0.0,1.0
2024-03-15,25.55,25.69,25.55,25.69,21297,24.7448850587197,24.8804734700003,24.7448850587197,24.8804734700003,21989.9324126484,0.0,1.0
2024-03-18,25.73,25.8,25.73,25.8,845,24.9192130160805,24.9870072217209,24.9192130160805,24.9870072217209,872.493444555005,0.0,1.0
2024-03-19,25.7,25.78,25.7,25.74,6737,24.8901583565204,24.9676374486808,24.8901583565204,24.9288979026006,6956.1992141622,0.0,1.0
2024-03-20,25.92,26.0,25.81,25.81,3700,25.1032258599614,25.1807049521218,24.9966921082409,24.9966921082409,3820.38549686807,0.0,1.0
2024-03-21,25.97,26.05,25.86,26.04,15191,25.1516502925616,25.229129384722,25.0451165408411,25.219444498202,15685.2638061954,0.0,1.0
2024-03-22,25.8022,25.8022,25.68,25.68,1214,24.9891378967553,24.9891378967553,24.8707885834803,24.8707885834803,1253.49945762103,0.0,1.0
2024-03-25,25.93,25.93,25.93,25.93,2,25.1129107464815,25.1129107464815,25.1129107464815,25.1129107464815,2.0650732415503,0.0,1.0
2024-03-26,25.7878,25.8775,25.74,25.83,3727,24.9751916601664,25.0620650922512,24.9288979026006,25.016061881281,3848.263985629,0.0,1.0
2024-03-27,25.93,25.95,25.85,25.95,1586,25.1129107464815,25.1322805195216,25.0354316543211,25.1322805195216,1637.60308054939,0.0,1.0
2024-03-28,25.95,26.02,25.95,26.01,1486,25.1322805195216,25.2000747251619,25.1322805195216,25.1903898386418,1534.34941847187,0.0,1.0
2024-04-01,26.33,26.34,26.3,26.3,2000,25.5003062072833,25.5099910938034,25.4712515477232,25.4712515477232,2065.07324155031,0.0,1.0
2024-04-02,26.4424,26.4424,25.7852,26.43,965,25.6091643317687,25.6091643317687,24.9726735896712,25.5971550724838,996.397839048021,0.0,1.0
2024-04-03,26.38,26.38,26.19,26.19,1069,25.5487306398836,25.5487306398836,25.3647177960027,25.3647177960027,1103.78164760864,0.0,1.0
2024-04-04,26.3,26.73,26.3,26.73,505,25.4712515477232,25.8877016680852,25.4712515477232,25.8877016680852,521.430993491452,0.0,1.0
2024-04-05,26.36,26.45,26.28,26.28,736,25.5293608668435,25.6165248455239,25.4518817746831,25.4518817746831,759.946952890512,0.0,1.0
2024-04-08,26.41,26.47,26.41,26.47,401,25.5777852994437,25.635894618564,25.5777852994437,25.635894618564,414.047184930837,0.0,1.0
2024-04-09,26.6996,26.6996,26.65,26.65,257,25.8582596130643,25.8582596130643,25.8102225759248,25.8102225759248,265.361911539214,0.0,1.0
2024-04-10,26.32,26.32,26.24,26.25,774,25.4906213207633,25.4906213207633,25.4131422286029,25.422827115123,799.183344479968,0.0,1.0
2024-04-11,26.5556,26.5556,26.5556,26.5556,47,25.7187972471756,25.7187972471756,25.7187972471756,25.7187972471756,48.5292211764322,0.0,1.0
2024-04-12,25.74,25.89,25.74,25.89,300,24.9288979026006,25.0741712004013,24.9288979026006,25.0741712004013,309.760986232546,0.0,1.0
2024-04-15,25.4518,25.8,25.4518,25.8,5122,24.6497794730928,24.9870072217209,24.6497794730928,24.9870072217209,5288.65257161034,0.0,1.0
2024-04-16,25.17,25.21,25.04,25.21,115047,24.3768593709579,24.4155989170381,24.2509558461973,24.4155989170381,118790.240610319,0.0,1.0
2024-04-17,24.99,25.22,24.95,25.22,4039,24.2025314135971,24.4252838035581,24.1637918675169,24.4252838035581,4170.41541131084,0.0,1.0
2024-04-18,25.0735,25.17,25.0735,25.17,1100,24.2834002160394,24.3768593709579,24.2834002160394,24.3768593709579,1135.79028285267,0.0,1.0
2024-04-19,24.76,24.91,24.74,24.89,2178,23.979779023636,24.1250523214367,23.9604092505959,24.1056825483966,2248.86476004828,0.0,1.0
2024-04-22,25.2,25.2,25.01,25.01,307,24.405914030518,24.405914030518,24.2219011866372,24.2219011866372,316.988742577973,0.0,1.0
2024-04-23,25.7037,25.72,25.57,25.57,12559,24.8937417645328,24.9095281295605,24.7642548317598,24.7642548317598,12967.6274203152,0.0,1.0
2024-04-24,25.9032,25.96,25.8393,25.91,1842,25.0869552506077,25.1419654060416,25.0250688257446,25.0935409734414,1901.93245546783,0.0,1.0
2024-04-25,25.9517,25.9699,25.65,25.67,3704,25.13392695023,25.1515534436964,24.8417339239201,24.8611036969602,3824.51564335116,0.0,1.0
2024-04-26,26.39,26.39,26.28,26.3,1444,25.5584155264036,25.5584155264036,25.4518817746831,25.4712515477232,1490.98288039932,0.0,1.0
2024-04-29,26.595,26.595,26.42,26.47,516,25.7569557000646,25.7569557000646,25.5874701859638,25.635894618564,532.788896319979,0.0,1.0
2024-04-30,26.21,26.48,26.21,26.37,3859,25.3840875690428,25.645579505084,25.3840875690428,25.5390457533635,3984.55881957131,0.0,1.0
2024-05-01,26.17,26.22,26.17,26.22,846,25.3453480229626,25.3937724555628,25.3453480229626,25.3937724555628,873.525981175779,0.0,1.0
2024-05-02,27.15,27.215,26.75,26.81,781,26.2944669019272,26.3574186643075,25.9070714411253,25.9651807602456,806.411100825394,0.0,1.0
2024-05-03,27.2739,27.2739,27.19,27.19,614,26.4144626459106,26.4144626459106,26.3332064480074,26.3332064480074,633.977485155943,0.0,1.0
2024-05-06,27.2263,27.2263,27.2,27.2,437,26.3683625860751,26.3683625860751,26.3428913345274,26.3428913345274,451.218503278743,0.0,1.0
2024-05-07,26.7944,26.7944,26.77,26.77,196,25.9500723372743,25.9500723372743,25.9264412141654,25.9264412141654,202.37717767193,0.0,1.0
2024-05-08,26.5412,26.5412,26.49,26.54,750,25.7048510105867,25.7048510105867,25.6552643916041,25.7036888242043,774.402465581366,0.0,1.0
2024-05-09,26.7,26.7,26.7,26.7,216,25.8586470085251,25.8586470085251,25.8586470085251,25.8586470085251,223.027910087433,0.0,1.0
2024-05-10,26.491,26.491,26.491,26.491,36,25.6562328802561,25.6562328802561,25.6562328802561,25.6562328802561,37.1713183479055,0.0,1.0
2024-05-13,26.6,26.7,26.59,26.7,2350,25.7617981433246,25.8586470085251,25.7521132568045,25.8586470085251,2426.46105882161,0.0,1.0
2024-05-14,26.7796,26.7796,26.64,26.64,500,25.9357387052246,25.9357387052246,25.8005376894048,25.8005376894048,516.268310387577,0.0,1.0
2024-05-15,27.1,27.1,26.94,27.0,642,26.2460424693269,26.2460424693269,26.0910842850062,26.1491936041265,662.888510537649,0.0,1.0
2024-05-16,27.2189,27.23,27.08,27.1,931,26.3611957700503,26.3719459940875,26.2266726962868,26.2460424693269,961.291593941668,0.0,1.0
2024-05-17,27.29,27.3651,27.21,27.21,1170,26.4300553132078,26.5027888109734,26.3525762210475,26.3525762210475,1208.06784630693,0.0,1.0
2024-05-20,27.16,27.175,27.09,27.09,1141,26.3041517884472,26.3186791182273,26.2363575828069,26.2363575828069,1178.12428430445,0.0,1.0
2024-05-21,26.8265,26.85,26.8265,26.85,653,25.9811608230037,26.0039203063258,25.9811608230037,26.0039203063258,674.246413366174,0.0,1.0
2024-05-22,26.69,26.82,26.69,26.82,595,25.848962122005,25.9748656467656,25.848962122005,25.9748656467656,614.359289361217,0.0,1.0
2024-05-23,26.4509,26.85,26.36,26.85,3494,25.6173964853107,26.0039203063258,25.5293608668435,26.0039203063258,3607.68295298839,0.0,1.0
2024-05-24,26.5666,26.69,26.47,26.47,16552,25.7294506223476,25.848962122005,25.635894618564,25.635894618564,17090.5461470704,0.0,1.0
2024-05-28,26.6823,26.69,26.67,26.67,509,25.8415047593846,25.848962122005,25.8295923489649,25.8295923489649,525.561139974553,0.0,1.0
2024-05-29,26.2803,26.2803,26.2803,26.2803,53,25.4521723212787,25.4521723212787,25.4521723212787,25.4521723212787,54.7244409010831,0.0,1.0
2024-05-30,26.3036,26.3036,26.23,26.23,4832,25.4747381068704,25.4747381068704,25.4034573420829,25.4034573420829,4989.21695158554,0.0,1.0
2024-05-31,25.84,25.84,25.8256,25.8256,427,25.025746767801,25.025746767801,25.0118005312122,25.0118005312122,440.893137070991,0.0,1.0
2024-06-03,26.26,26.3,26.26,26.3,508,25.432512001643,25.4712515477232,25.432512001643,25.4712515477232,524.528603353778,0.0,1.0
2024-06-04,25.9145,25.9145,25.83,25.86,320,25.0978991723754,25.0978991723754,25.016061881281,25.0451165408411,330.411718648049,0.0,1.0
2024-06-05,26.4806,26.4806,26.21,26.21,554,25.6461605982752,25.6461605982752,25.3840875690428,25.3840875690428,572.025287909436,0.0,1.0
2024-06-06,26.59,26.59,26.44,26.44,1700,25.7521132568045,25.7521132568045,25.6068399590038,25.6068399590038,1755.31225531776,0.0,1.0
2024-06-07,26.25,26.53,26.25,26.42,1955,25.422827115123,25.6940039376843,25.422827115123,25.5874701859638,2018.60909361542,0.0,1.0
2024-06-10,26.43,26.5599,26.26,26.26,20828,25.5971550724838,25.7229617483792,25.432512001643,25.432512001643,21505.6727375049,0.0,1.0
2024-06-11,26.4381,26.46,26.27,26.4,4822,25.604999830565,25.6262097320439,25.442196888163,25.5681004129237,4978.8915853778,0.0,1.0
2024-06-12,26.6434,26.7,26.63,26.63,2125,25.8038305508216,25.8586470085251,25.7908528028847,25.7908528028847,2194.1403191472,0.0,1.0
2024-06-13,26.57,26.61,26.57,26.61,596,25.7327434837645,25.7714830298446,25.7327434837645,25.7714830298446,615.39182598199,0.0,1.0
2024-06-14,26.52,26.52,26.44,26.44,700,25.6843190511642,25.6843190511642,25.6068399590038,25.6068399590038,722.775634542608,0.0,1.0
2024-06-17,26.72,26.72,26.52,26.61,404,25.8780167815652,25.8780167815652,25.6843190511642,25.7714830298446,417.144794793161,0.0,1.0
2024-06-18,26.89,27.0488,26.77,26.77,1526,26.042659852406,26.1964558503443,25.9264412141654,25.9264412141654,1575.65088330288,0.0,1.0
2024-06-20,26.6796,26.87,26.6796,26.87,1500,25.8388898400242,26.0232900793659,25.8388898400242,26.0232900793659,1548.80493116273,0.0,1.0
2024-06-21,26.43,26.5896,26.43,26.5896,680,25.5971550724838,25.7517258613437,25.5971550724838,25.7517258613437,702.124902127104,0.0,1.0
2024-06-24,26.3415,26.64,26.3415,26.59,2059,25.5114438267814,25.8005376894048,25.5114438267814,25.7521132568045,2125.99290217604,0.0,1.0
2024-06-25,26.38,26.38,26.235,26.24,6252,25.5487306398836,25.5487306398836,25.4082997853429,25.4131422286029,6455.41895308625,0.0,1.0
2024-06-26,26.3981,26.4,26.3,26.38,7385,25.5662602844849,25.5681004129237,25.4712515477232,25.5487306398836,7625.28294442449,0.0,1.0
2024-06-27,26.1314,26.17,26.13,26.13,4862,25.3079643609952,25.3453480229626,25.3066084768824,25.3066084768824,5020.1930502088,0.0,1.0
2024-06-28,25.9214,26.11,25.9214,26.11,10915,25.1045817440742,25.2872387038423,25.1045817440742,25.2872387038423,11270.1372157608,0.0,1.0
2024-07-01,26.1757,26.26,26.1,26.1,2295,25.350868408279,25.432512001643,25.2775538173223,25.2775538173223,2369.67154467898,0.0,1.0
2024-07-02,26.0381,26.04,25.93,25.93,2769,25.2176043697632,25.219444498202,25.1129107464815,25.1129107464815,2859.0939029264,0.0,1.0
2024-07-03,26.5415,26.62,26.34,26.34,469,25.7051415571823,25.7811679163647,25.5099910938034,25.5099910938034,484.259675143547,0.0,1.0
2024-07-05,26.6453,26.6453,26.6,26.6,144,25.8056706792604,25.8056706792604,25.7617981433246,25.7617981433246,148.685273391622,0.0,1.0
2024-07-08,26.3973,26.47,26.38,26.47,753,25.5654854935632,25.635894618564,25.5487306398836,25.635894618564,777.500075443692,0.0,1.0
2024-07-09,26.56,26.56,26.49,26.49,2786,25.7230585972444,25.7230585972444,25.6552643916041,25.6552643916041,2876.64702547958,0.0,1.0
2024-07-10,26.4938,26.4938,26.44,26.45,1175,25.6589446484817,25.6589446484817,25.6068399590038,25.6165248455239,1213.23052941081,0.0,1.0
2024-07-11,26.69,26.79,26.69,26.79,1536,25.848962122005,25.9458109872055,25.848962122005,25.9458109872055,1585.97624951064,0.0,1.0
2024-07-12,27.0984,27.0984,27.01,27.01,372,26.2444928874837,26.2444928874837,26.1588784906465,26.1588784906465,384.103622928358,0.0,1.0
2024-07-15,26.7225,26.8,26.7225,26.8,1534,25.8804380031952,25.9554958737255,25.8804380031952,25.9554958737255,1583.91117626908,0.0,1.0
2024-07-16,26.94,26.94,26.9141,26.9141,225,26.0910842850062,26.0910842850062,26.0660004289193,26.0660004289193,232.320739674409,0.0,1.0
2024-07-17,26.5339,26.5339,26.5339,26.5339,2,25.6977810434271,25.6977810434271,25.6977810434271,25.6977810434271,2.06507324155031,0.0,1.0
2024-07-18,26.3281,26.3281,26.26,26.3,1091,25.4984660788445,25.4984660788445,25.432512001643,25.4712515477232,1126.49745326569,0.0,1.0
2024-07-19,26.1597,26.31,26.1597,26.31,203,25.3353725898469,25.4809364342432,25.3353725898469,25.4809364342432,209.604934017356,0.0,1.0
2024-07-22,26.3205,26.3205,26.3205,26.3205,178,25.4911055650893,25.4911055650893,25.4911055650893,25.4911055650893,183.791518497977,0.0,1.0
2024-07-23,26.0772,26.0772,26.0772,26.0772,94,25.2554722760565,25.2554722760565,25.2554722760565,25.2554722760565,97.0584423528646,0.0,1.0
2024-07-24,25.5279,25.94,25.5279,25.94,2193,24.7234814595104,25.1225956330015,24.7234814595104,25.1225956330015,2264.35280935991,0.0,1.0
2024-07-25,25.3028,25.45,25.3028,25.45,1364,24.5054746639441,24.6480361935192,24.5054746639441,24.6480361935192,1408.37995073731,0.0,1.0
2024-07-26,25.5672,25.61,25.53,25.61,2380,24.7615430635342,24.80299437784,24.7255152856796,24.80299437784,2457.43715744486,0.0,1.0
2024-07-29,25.5926,25.5926,25.59,25.59,171,24.7861426752951,24.7861426752951,24.7836246047999,24.7836246047999,176.563762152551,0.0,1.0
2024-07-30,25.4915,25.5,25.2815,25.46,9364,24.6882284725774,24.6964606261194,24.4848458556564,24.6577210800393,9668.67291693854,0.0,1.0
2024-07-31,25.8037,25.8037,25.79,25.79,182,24.9905906297333,24.9905906297333,24.9773223352008,24.9773223352008,187.921664981078,0.0,1.0
2024-08-01,25.1698,25.47,25.13,25.47,1012,24.3766656732275,24.6674059665593,24.3381198248777,24.6674059665593,1044.92706022446,0.0,1.0
2024-08-02,24.7734,24.7734,24.7107,24.7107,478,23.9927567715728,23.9927567715728,23.9320325330921,23.9320325330921,493.552504730524,0.0,1.0
2024-08-05,24.35,24.43,24.07,24.07,3380,23.5826986763141,23.6601777684744,23.3115218537527,23.3115218537527,3489.97377822001,0.0,1.0
2024-08-06,24.2736,24.2736,24.1,24.1,200,23.5087061433009,23.5087061433009,23.3405765133129,23.3405765133129,206.507324155031,0.0,1.0
2024-08-07,24.2804,24.58,24.2804,24.58,6386,23.5152918661345,23.8054510662751,23.5152918661345,23.8054510662751,6593.77886027014,0.0,1.0
2024-08-08,24.7421,24.765,24.5,24.5,590,23.9624430767651,23.984621466896,23.7279719741148,23.7279719741148,609.19660625734,0.0,1.0
2024-08-09,24.8006,24.89,24.72,24.72,4270,24.0190996629074,24.1056825483966,23.9410394775558,23.9410394775558,4408.9313707099,0.0,1.0
2024-08-12,24.9316,24.9941,24.9316,24.99,1058,24.14597167632,24.2065022170703,24.14597167632,24.2025314135971,1092.42374478011,0.0,1.0
2024-08-13,25.1445,25.16,24.96,24.96,2491,24.3521629103318,24.3671744844379,24.1734767540369,24.1734767540369,2572.0487223509,0.0,1.0
2024-08-14,25.015,25.0199,24.9697,24.9697,1683,24.2267436298972,24.231489224292,24.1828710939614,24.1828710939614,1737.75913276458,0.0,1.0
2024-08-15,25.3543,25.38,25.17,25.17,2750,24.5553518295224,24.5802419878789,24.3768593709579,24.3768593709579,2839.47570713167,0.0,1.0
2024-08-16,25.548,25.6,25.548,25.6,1145,24.7429480814157,24.7933094913199,24.7429480814157,24.7933094913199,1182.25443078755,0.0,1.0
2024-08-19,25.9133,25.9133,25.89,25.91,575,25.096736985993,25.096736985993,25.0741712004013,25.0935409734414,593.708556945713,0.0,1.0
2024-08-20,25.617,25.617,25.617,25.617,15,24.809773798404,24.809773798404,24.809773798404,24.809773798404,15.4880493116273,0.0,1.0
2024-08-21,25.86,25.86,25.79,25.79,1823,25.0451165408411,25.0451165408411,24.9773223352008,24.9773223352008,1882.31425967311,0.0,1.0
2024-08-22,25.6379,25.92,25.6097,25.92,2581,24.8300152112309,25.1032258599614,24.8027038312444,25.1032258599614,2664.97701822067,0.0,1.0
2024-08-23,25.8959,25.94,25.78,25.78,951,25.0798852834481,25.1225956330015,24.9676374486808,24.9676374486808,981.942326357171,0.0,1.0
2024-08-26,25.8061,25.83,25.765,25.79,2845,24.9929150024981,25.016061881281,24.9531101189007,24.9773223352008,2937.56668610531,0.0,1.0
2024-08-27,25.8351,25.88,25.79,25.79,4010,25.0210011734062,25.0644863138812,24.9773223352008,24.9773223352008,4140.47184930837,0.0,1.0
2024-08-28,25.6379,25.79,25.6,25.77,2108,24.8300152112309,24.9773223352008,24.7933094913199,24.9579525621607,2176.58719659402,0.0,1.0
2024-08-29,25.8071,25.89,25.8071,25.87,2006,24.9938834911501,25.0741712004013,24.9938834911501,25.0548014273612,2071.26846127496,0.0,1.0
2024-08-30,26.1344,26.19,25.99,26.14,6267,25.3108698269512,25.3647177960027,25.1710200656017,25.3162933634024,6470.90700239789,0.0,1.0
2024-09-03,25.7111,25.95,25.7,25.95,1727,24.9009085805576,25.1322805195216,24.8901583565204,25.1322805195216,1783.19074407869,0.0,1.0
2024-09-04,25.576,25.6,25.55,25.55,962,24.7700657636718,24.7933094913199,24.7448850587197,24.7448850587197,993.300229185698,0.0,1.0
2024-09-05,25.6764,25.75,25.62,25.63,8204,24.8673020243331,24.9385827891206,24.81267926436,24.8223641508801,8470.93043683935,0.0,1.0
2024-09-06,24.9895,25.56,24.98,25.56,4945,24.2020471692711,24.7545699452397,24.192846527077,24.7545699452397,5105.89358973312,0.0,1.0
2024-09-09,25.37,25.38,25.19,25.19,17198,24.5705571013588,24.5802419878789,24.396229143998,24.396229143998,17757.5648040911,0.0,1.0
2024-09-10,25.1505,25.2,25.07,25.2,700,24.3579738422438,24.405914030518,24.2800105057574,24.405914030518,722.775634542608,0.0,1.0
2024-09-11,25.4894,25.5,25.48,25.48,572,24.6861946464082,24.6964606261194,24.6770908530793,24.6770908530793,590.610947083388,0.0,1.0
2024-09-12,25.6054,25.6054,25.41,25.5,936,24.7985393300407,24.7985393300407,24.609296647439,24.6964606261194,966.454277045545,0.0,1.0
2024-09-13,25.7469,25.79,25.69,25.69,728,24.9355804742994,24.9773223352008,24.8804734700003,24.8804734700003,751.686659924312,0.0,1.0
2024-09-16,25.805,25.805,25.805,25.805,84,24.9918496649809,24.9918496649809,24.9918496649809,24.9918496649809,86.7330761451128,0.0,1.0
2024-09-17,25.9114,25.94,25.9114,25.94,272,25.0948968575542,25.1225956330015,25.0948968575542,25.1225956330015,280.849960850841,0.0,1.0
2024-09-18,25.8585,26.07,25.8,25.8,4703,25.0436638078631,25.2484991577621,24.9870072217209,24.9870072217209,4856.01972750555,0.0,1.0
2024-09-19,26.3714,26.42,26.17,26.32,6397,25.5404016374763,25.5874701859638,25.3453480229626,25.4906213207633,6605.13676309866,0.0,1.0
2024-09-20,26.2502,26.44,26.22,26.44,1418,25.4230208128534,25.6068399590038,25.3937724555628,25.6068399590038,1464.13692825916,0.0,1.0
2024-09-23,26.3287,26.3287,26.3287,26.3287,50,25.4990471720357,25.4990471720357,25.4990471720357,25.4990471720357,51.6268310387577,0.0,1.0
2024-09-24,27.1007,27.1007,27.02,27.02,3201,26.2467204113833,26.2467204113833,26.1685633771666,26.1685633771666,3305.14972310127,0.0,1.0
2024-09-25,26.64,26.7,26.64,26.7,1397,25.8005376894048,25.8586470085251,25.8005376894048,25.8586470085251,1442.45365922289,0.0,1.0
2024-09-26,27.9656,27.99,27.73,27.99,3668,27.0843662465022,27.1079973696111,26.8561903200899,27.1079973696111,3787.34432500326,0.0,1.0
2024-09-27,28.415,28.48,28.4,28.48,3606,27.5196050467131,27.5825568090934,27.505077716933,27.5825568090934,3723.3270545152,0.0,1.0
2024-09-30,28.259,28.75,28.21,28.75,7720,27.3685208170004,27.8440487451347,27.3210648730521,27.8440487451347,7971.18271238417,0.0,1.0
2024-10-01,28.4073,28.4073,28.4,28.4,152,27.5121476840927,27.5121476840927,27.505077716933,27.505077716933,156.945566357823,0.0,1.0
2024-10-02,29.1907,29.1907,28.91,28.91,1544,28.2708616940731,28.2708616940731,27.9990069294554,27.9990069294554,1594.23654247684,0.0,1.0
2024-10-03,28.6888,28.6888,28.55,28.55,266,27.784777239632,27.784777239632,27.6503510147337,27.6503510147337,274.654741126191,0.0,1.0
2024-10-04,29.3134,29.3134,29.145,29.24,411,28.3896952516741,28.3896952516741,28.2266017626765,28.318608184617,424.372551138588,0.0,1.0
2024-10-07,29.589,29.64,29.43,29.59,5116,28.6566107241666,28.7060036454188,28.5026210284979,28.6575792128186,5282.45735188568,0.0,1.0
2024-10-08,28.6129,28.6129,28.34,28.49,1142,27.7112689509448,27.7112689509448,27.4469683978127,27.5922416956134,1179.15682092523,0.0,1.0
2024-10-09,28.3093,28.36,28.3093,28.36,624,27.4172357961962,27.4663381708528,27.4172357961962,27.4663381708528,644.302851363696,0.0,1.0
2024-10-10,28.2673,28.2673,28.21,28.25,547,27.376559272812,27.376559272812,27.3210648730521,27.3598044191323,564.797531564009,0.0,1.0
2024-10-11,28.4284,28.4354,28.4284,28.4354,894,27.53258279465,27.539362215214,27.53258279465,27.539362215214,923.087738972986,0.0,1.0
2024-10-14,28.189,28.189,28.1883,28.1883,256,27.30072661136,27.30072661136,27.3000486693036,27.3000486693036,264.32937491844,0.0,1.0
2024-10-15,27.2963,27.38,27.2963,27.38,1368,26.4361567917155,26.5172192918882,26.4361567917155,26.5172192918882,1412.51009722041,0.0,1.0
2024-10-16,27.44,27.47,27.4,27.4,890,26.5753286110085,26.6043832705687,26.5365890649283,26.5365890649283,918.957592489887,0.0,1.0
2024-10-17,27.07,27.13,26.99,27.13,957,26.2169878097668,26.2750971288871,26.1395087176064,26.2750971288871,988.137546081822,0.0,1.0
2024-10-18,27.4226,27.435,27.4226,27.435,117,26.5584769084636,26.5704861677485,26.5584769084636,26.5704861677485,120.806784630693,0.0,1.0
2024-10-21,27.3623,27.3623,27.3623,27.3623,91,26.5000770427478,26.5000770427478,26.5000770427478,26.5000770427478,93.9608324905388,0.0,1.0
2024-10-22,27.3569,27.37,27.3569,27.37,184,26.4948472040269,26.5075344053682,26.4948472040269,26.5075344053682,189.986738222629,0.0,1.0
2024-10-23,27.2789,27.38,27.2789,27.2799,1134,26.4193050891706,26.5172192918882,26.4193050891706,26.4202735778226,1170.89652795902,0.0,1.0
2024-10-24,27.22,27.2233,27.22,27.2233,224,26.3622611075675,26.3654571201191,26.3622611075675,26.3654571201191,231.288203053634,0.0,1.0
2024-10-25,27.1201,27.25,27.1201,27.25,19939,26.2655090912322,26.3913157671276,26.2655090912322,26.3913157671276,20587.7476816358,0.0,1.0
2024-10-28,27.6231,27.68,27.59,27.61,6908,26.7526588831906,26.8077658874897,26.7206019088092,26.7399716818493,7132.76297631476,0.0,1.0
2024-10-29,27.42,27.445,27.4,27.43,1106,26.5559588379684,26.5801710542686,26.5365890649283,26.5656437244885,1141.98550257732,0.0,1.0
2024-10-30,27.1743,27.2,27.1565,27.2,5121,26.3180011761709,26.3428913345274,26.3007620781652,26.3428913345274,5287.62003498956,0.0,1.0
2024-10-31,27.1143,27.16,26.99,26.99,2842,26.2598918570506,26.3041517884472,26.1395087176064,26.1395087176064,2934.46907624299,0.0,1.0
2024-11-01,27.0334,27.15,27.0334,27.15,778,26.1815411251034,26.2944669019272,26.1815411251034,26.2944669019272,803.31349096307,0.0,1.0
2024-11-04,27.0393,27.14,27.01,27.14,4849,26.1872552081503,26.2847820154071,26.1588784906465,26.2847820154071,5006.77007413871,0.0,1.0
2024-11-05,27.4241,27.4241,27.4,27.41,2124,26.5599296414417,26.5599296414417,26.5365890649283,26.5462739514484,2193.10778252642,0.0,1.0
2024-11-06,27.0905,27.1,26.94,26.94,1848,26.2368418271329,26.2460424693269,26.0910842850062,26.0910842850062,1908.12767519248,0.0,1.0
2024-11-07,27.465,27.47,27.465,27.47,450,26.5995408273086,26.6043832705687,26.5995408273086,26.6043832705687,464.64147934882,0.0,1.0
2024-11-08,26.5406,26.5406,26.5406,26.5406,94,25.7042699173955,25.7042699173955,25.7042699173955,25.7042699173955,97.0584423528645,0.0,1.0
2024-11-11,26.484,26.484,26.484,26.484,1,25.6494534596921,25.6494534596921,25.6494534596921,25.6494534596921,1.03253662077515,0.0,1.0
2024-11-12,26.01,26.16,25.88,26.16,2173,25.1903898386418,25.3356631364425,25.0644863138812,25.3356631364425,2243.70207694441,0.0,1.0
2024-11-13,25.7276,25.76,25.7276,25.76,2020,24.9168886433157,24.9482676756407,24.9168886433157,24.9482676756407,2085.72397396581,0.0,1.0
2024-11-14,25.6229,25.6229,25.6054,25.6054,1291,24.8154878814508,24.8154878814508,24.7985393300407,24.7985393300407,1333.00477742072,0.0,1.0
2024-11-15,25.3941,25.3941,25.3941,25.3941,9,24.5938976778721,24.5938976778721,24.5938976778721,24.5938976778721,9.2928295869764,0.0,1.0
2024-11-18,25.4891,25.52,25.4678,25.48,5275,24.6859040998126,24.7158303991595,24.6652752915249,24.6770908530793,5446.63067458893,0.0,1.0
2024-11-19,25.6243,25.67,25.45,25.45,5254,24.8168437655636,24.8611036969602,24.6480361935192,24.6480361935192,5424.94740555266,0.0,1.0
2024-11-20,25.8901,25.8901,25.77,25.79,2005,25.0742680492665,25.0742680492665,24.9579525621607,24.9773223352008,2070.23592465418,0.0,1.0
2024-11-21,25.9008,25.9008,25.74,25.74,3972,25.0846308778429,25.0846308778429,24.9288979026006,24.9288979026006,4101.23545771891,0.0,1.0
2024-11-22,25.8562,25.88,25.8028,25.8028,1508,25.0414362839635,25.0644863138812,24.9897189899465,24.9897189899465,1557.06522412893,0.0,1.0
2024-11-25,26.099,26.12,26.099,26.12,602,25.2765853286703,25.2969235903624,25.2765853286703,25.2969235903624,621.587045706641,0.0,1.0
2024-11-26,26.1014,26.1014,26.1014,26.1014,602,25.2789097014351,25.2789097014351,25.2789097014351,25.2789097014351,621.587045706641,0.0,1.0
2024-11-27,26.1915,26.2143,26.165,26.21,1480,25.3661705289807,25.3882520702464,25.3405055797026,25.3840875690428,1528.15419874723,0.0,1.0
2024-11-29,26.008,26.015,25.975,25.975,410,25.1884528613378,25.1952322819019,25.1564927358217,25.1564927358217,423.340014517813,0.0,1.0
2024-12-02,26.1868,26.2196,25.97,26.09,14970,25.3616186323163,25.393385060102,25.1516502925616,25.2678689308022,15457.073213004,0.0,1.0
2024-12-03,26.2625,26.29,26.12,26.12,2748,25.434933223273,25.4615666612031,25.2969235903624,25.2969235903624,2837.41063389012,0.0,1.0
2024-12-04,26.32,26.32,26.32,26.32,33,25.4906213207633,25.4906213207633,25.4906213207633,25.4906213207633,34.07370848558,0.0,1.0
2024-12-05,26.375,26.4299,26.345,26.36,2344,25.5438881966235,25.5970582236186,25.5148335370634,25.5293608668435,2420.26583909696,0.0,1.0
2024-12-06,26.4177,26.4177,26.36,26.3601,439,25.5852426620641,25.5852426620641,25.5293608668435,25.5294577157087,453.283576520293,0.0,1.0
2024-12-09,27.2429,27.2429,27.13,27.13,3655,26.3844394976984,26.3844394976984,26.2750971288871,26.2750971288871,3773.92134893319,0.0,1.0
2024-12-10,26.7588,26.81,26.75,26.79,1605,25.9155941412629,25.9651807602456,25.9070714411253,25.9458109872055,1657.22127634412,0.0,1.0
2024-12-11,26.7346,26.7346,26.66,26.7,922,25.8921567158844,25.8921567158844,25.8199074624449,25.8586470085251,951.998764354692,0.0,1.0
2024-12-12,26.3054,26.3054,26.3054,26.3054,22,25.476481386444,25.476481386444,25.476481386444,25.476481386444,22.7158056570534,0.0,1.0
2024-12-13,26.2755,26.31,26.2401,26.26,2015,25.4475235757491,25.4809364342432,25.4132390774681,25.432512001643,2080.56129086193,0.0,1.0
2024-12-16,26.0788,26.21,26.0788,26.21,1664,25.2570218578998,25.3840875690428,25.2570218578998,25.3840875690428,1718.14093696985,0.0,1.0
2024-12-17,26.1118,26.12,26.1,26.1,537,25.2889819834159,25.2969235903624,25.2775538173223,25.2775538173223,554.472165356258,0.0,1.0
2024-12-18,24.5216,25.13,24.51,25.13,6237,24.5216,25.13,24.51,25.13,6237,0.79785,1.0
2024-12-19,24.6186,24.72,24.57,24.61,5575,24.6186,24.72,24.57,24.61,5575,0.0,1.0
2024-12-20,24.7175,24.8699,24.6,24.6,2740,24.7175,24.8699,24.6,24.6,2740,0.0,1.0
2024-12-23,24.8292,24.84,24.61,24.61,14141,24.8292,24.84,24.61,24.61,14141,0.0,1.0
2024-12-24,24.9052,25.0,24.8799,24.88,46895,24.9052,25.0,24.8799,24.88,46895,0.0,1.0
2024-12-26,24.764,24.81,24.7326,24.7388,2964,24.764,24.81,24.7326,24.7388,2964,0.0,1.0
2024-12-27,24.5098,24.515,24.45,24.45,2587,24.5098,24.515,24.45,24.45,2587,0.0,1.0
2024-12-30,24.39,24.44,24.28,24.32,6182,24.39,24.44,24.28,24.32,6182,0.0,1.0
2024-12-31,24.2346,24.34,24.2346,24.33,324,24.2346,24.34,24.2346,24.33,324,0.0,1.0
2025-01-02,24.28,24.4,24.23,24.27,5417,24.28,24.4,24.23,24.27,5417,0.0,1.0
2025-01-03,24.65,24.65,24.385,24.44,23952,24.65,24.65,24.385,24.44,23952,0.0,1.0
2025-01-06,24.55,24.75,24.4701,24.67,1751,24.55,24.75,24.4701,24.67,1751,0.0,1.0
2025-01-07,24.3639,24.67,24.3639,24.67,591,24.3639,24.67,24.3639,24.67,591,0.0,1.0
2025-01-08,24.1921,24.25,24.16,24.17,4626,24.1921,24.25,24.16,24.17,4626,0.0,1.0
2025-01-10,23.4691,23.4691,23.4374,23.4374,881,23.4691,23.4691,23.4374,23.4374,881,0.0,1.0
2025-01-13,23.11,23.11,22.99,22.99,7889,23.11,23.11,22.99,22.99,7889,0.0,1.0
2025-01-14,23.6507,23.74,23.55,23.55,11107,23.6507,23.74,23.55,23.55,11107,0.0,1.0
2025-01-15,24.0061,24.07,23.9375,23.9375,5087,24.0061,24.07,23.9375,23.9375,5087,0.0,1.0
2025-01-16,24.0661,24.2,24.0661,24.1042,1978,24.0661,24.2,24.0661,24.1042,1978,0.0,1.0
2025-01-17,24.2499,24.29,24.14,24.14,3422,24.2499,24.29,24.14,24.14,3422,0.0,1.0
2025-01-21,24.6301,24.67,24.625,24.67,4450,24.6301,24.67,24.625,24.67,4450,0.0,1.0
2025-01-22,24.6301,24.6793,24.5999,24.6,1284,24.6301,24.6793,24.5999,24.6,1284,0.0,1.0
2025-01-23,24.7492,24.789,24.61,24.66,5511,24.7492,24.789,24.61,24.66,5511,0.0,1.0
2025-01-24,24.732,24.81,24.72,24.74,3778,24.732,24.81,24.72,24.74,3778,0.0,1.0
2025-01-27,24.0944,24.16,23.91,24.16,58390,24.0944,24.16,23.91,24.16,58390,0.0,1.0
2025-01-28,24.3065,24.36,24.08,24.14,7041,24.3065,24.36,24.08,24.14,7041,0.0,1.0
2025-01-29,24.4142,24.48,24.4142,24.48,2224,24.4142,24.48,24.4142,24.48,2224,0.0,1.0
2025-01-30,24.7286,24.7286,24.58,24.67,7224,24.7286,24.7286,24.58,24.67,7224,0.0,1.0
2025-01-31,24.5967,24.7861,24.595,24.7861,2276,24.5967,24.7861,24.595,24.7861,2276,0.0,1.0
2025-02-03,24.2644,24.31,24.25,24.31,3944,24.2644,24.31,24.25,24.31,3944,0.0,1.0
2025-02-04,24.655,24.7378,24.655,24.7378,1333,24.655,24.7378,24.655,24.7378,1333,0.0,1.0
2025-02-05,24.7076,24.74,24.65,24.65,21338,24.7076,24.74,24.65,24.65,21338,0.0,1.0
2025-02-06,24.7827,24.7827,24.76,24.76,211,24.7827,24.7827,24.76,24.76,211,0.0,1.0
2025-02-07,24.8274,25.0,24.8274,25.0,457,24.8274,25.0,24.8274,25.0,457,0.0,1.0
2025-02-10,25.25,25.3182,25.23,25.31,58802,25.25,25.3182,25.23,25.31,58802,0.0,1.0
2025-02-11,24.8955,24.96,24.89,24.96,5470,24.8955,24.96,24.89,24.96,5470,0.0,1.0
2025-02-12,24.9374,24.97,24.73,24.75,14141,24.9374,24.97,24.73,24.75,14141,0.0,1.0
2025-02-13,25.3244,25.3244,24.9,24.9,2249,25.3244,25.3244,24.9,24.9,2249,0.0,1.0
2025-02-14,25.4161,25.5,25.4138,25.5,1063,25.4161,25.5,25.4138,25.5,1063,0.0,1.0
2025-02-18,25.69,25.69,25.6151,25.67,2394,25.69,25.69,25.6151,25.67,2394,0.0,1.0
2025-02-19,25.7016,25.73,25.6499,25.65,1260,25.7016,25.73,25.6499,25.65,1260,0.0,1.0
2025-02-20,25.9206,25.96,25.86,25.89,2051,25.9206,25.96,25.86,25.89,2051,0.0,1.0
2025-02-21,25.5636,25.94,25.5636,25.94,2292,25.5636,25.94,25.5636,25.94,2292,0.0,1.0
2025-02-24,25.3272,25.4291,25.3272,25.34,5479,25.3272,25.4291,25.3272,25.34,5479,0.0,1.0
2025-02-25,25.1447,25.26,25.1033,25.26,3140,25.1447,25.26,25.1033,25.26,3140,0.0,1.0
2025-02-26,25.4018,25.4018,25.4018,25.4018,112,25.4018,25.4018,25.4018,25.4018,112,0.0,1.0
2025-02-27,24.9593,24.9593,24.9593,24.9593,190,24.9593,24.9593,24.9593,24.9593,190,0.0,1.0
2025-02-28,24.66,24.66,24.495,24.495,821,24.66,24.66,24.495,24.495,821,0.0,1.0
2025-03-03,24.3728,24.87,24.295,24.87,2592,24.3728,24.87,24.295,24.87,2592,0.0,1.0
2025-03-04,24.7842,24.94,24.51,24.63,4844,24.7842,24.94,24.51,24.63,4844,0.0,1.0
2025-03-05,25.8185,25.8487,25.29,25.29,2812,25.8185,25.8487,25.29,25.29,2812,0.0,1.0
2025-03-06,25.5785,25.8512,25.57,25.81,1694,25.5785,25.8512,25.57,25.81,1694,0.0,1.0
2025-03-07,25.6735,25.6735,25.51,25.51,2185,25.6735,25.6735,25.51,25.51,2185,0.0,1.0
2025-03-10,24.819,24.819,24.819,24.819,57,24.819,24.819,24.819,24.819,57,0.0,1.0
2025-03-11,25.0122,25.035,24.83,24.86,2952,25.0122,25.035,24.83,24.86,2952,0.0,1.0
2025-03-12,25.075,25.09,24.95,24.96,2658,25.075,25.09,24.95,24.96,2658,0.0,1.0
2025-03-13,24.8102,24.85,24.6002,24.85,5335,24.8102,24.85,24.6002,24.85,5335,0.0,1.0
2025-03-14,25.3721,25.3889,25.23,25.23,809,25.3721,25.3889,25.23,25.23,809,0.0,1.0
2025-03-17,25.7306,25.7306,25.6,25.6,474,25.7306,25.7306,25.6,25.6,474,0.0,1.0
2025-03-18,25.56,25.66,25.45,25.66,11140,25.56,25.66,25.45,25.66,11140,0.0,1.0
2025-03-19,25.5878,25.64,25.53,25.58,1621,25.5878,25.64,25.53,25.58,1621,0.0,1.0
2025-03-20,25.2756,25.2756,25.2756,25.2756,102,25.2756,25.2756,25.2756,25.2756,102,0.0,1.0
2025-03-21,25.1138,25.18,25.1,25.1,2790,25.1138,25.18,25.1,25.1,2790,0.0,1.0
2025-03-24,25.18,25.3,25.15,25.3,2489,25.18,25.3,25.15,25.3,2489,0.0,1.0
2025-03-25,25.0412,25.12,24.9877,25.12,3781,25.0412,25.12,24.9877,25.12,3781,0.0,1.0
2025-03-26,24.7945,24.93,24.79,24.93,1045,24.7945,24.93,24.79,24.93,1045,0.0,1.0
2025-03-27,25.0383,25.1,25.0383,25.05,840,25.0383,25.1,25.0383,25.05,840,0.0,1.0
2025-03-28,24.3652,24.46,24.3652,24.41,3752,24.3652,24.46,24.3652,24.41,3752,0.0,1.0
2025-03-31,24.2,24.2,23.94,24.02,6952,24.2,24.2,23.94,24.02,6952,0.0,1.0
2025-04-01,24.2444,24.2444,24.12,24.13,4438,24.2444,24.2444,24.12,24.13,4438,0.0,1.0
2025-04-02,24.4855,24.51,24.41,24.41,760,24.4855,24.51,24.41,24.41,760,0.0,1.0
2025-04-03,24.0503,24.15,24.025,24.15,3568,24.0503,24.15,24.025,24.15,3568,0.0,1.0
2025-04-04,22.4839,22.96,22.36,22.96,2191,22.4839,22.96,22.36,22.96,2191,0.0,1.0
2025-04-07,21.8673,22.63,21.58,21.58,1717,21.8673,22.63,21.58,21.58,1717,0.0,1.0
2025-04-08,21.585,22.34,21.56,22.34,11423,21.585,22.34,21.56,22.34,11423,0.0,1.0
2025-04-09,23.1521,23.3299,22.87,22.87,4857,23.1521,23.3299,22.87,22.87,4857,0.0,1.0
2025-04-10,22.7378,22.94,22.46,22.85,13211,22.7378,22.94,22.46,22.85,13211,0.0,1.0
2025-04-11,23.2028,23.25,22.79,22.92,10729,23.2028,23.25,22.79,22.92,10729,0.0,1.0
2025-04-14,23.515,23.62,23.33,23.6,9100,23.515,23.62,23.33,23.6,9100,0.0,1.0
2025-04-15,23.5748,23.74,23.56,23.635,4345,23.5748,23.74,23.56,23.635,4345,0.0,1.0
2025-04-16,23.3216,23.44,23.18,23.41,16279,23.3216,23.44,23.18,23.41,16279,0.0,1.0
2025-04-17,23.6426,23.72,23.56,23.56,481,23.6426,23.72,23.56,23.56,481,0.0,1.0
2025-04-21,23.4879,23.51,23.35,23.5,6515,23.4879,23.51,23.35,23.5,6515,0.0,1.0
2025-04-22,24.0188,24.07,23.93,23.93,2861,24.0188,24.07,23.93,23.93,2861,0.0,1.0
2025-04-23,24.1892,24.29,24.1892,24.26,559,24.1892,24.29,24.1892,24.26,559,0.0,1.0
2025-04-24,24.58,24.64,24.4619,24.4619,7451,24.58,24.64,24.4619,24.4619,7451,0.0,1.0
2025-04-25,24.27,24.34,24.12,24.12,3087,24.27,24.34,24.12,24.12,3087,0.0,1.0
2025-04-28,24.3348,24.3348,24.17,24.27,2253,24.3348,24.3348,24.17,24.27,2253,0.0,1.0
2025-04-29,24.57,24.625,24.5,24.55,5581,24.57,24.625,24.5,24.55,5581,0.0,1.0
2025-04-30,24.5296,24.5296,24.3,24.3,253,24.5296,24.5296,24.3,24.3,253,0.0,1.0
2025-05-01,24.5487,24.635,24.5487,24.59,4873,24.5487,24.635,24.5487,24.59,4873,0.0,1.0
2025-05-02,25.0306,25.04,24.94,24.94,5264,25.0306,25.04,24.94,24.94,5264,0.0,1.0
2025-05-05,25.3246,25.44,25.29,25.29,836,25.3246,25.44,25.29,25.29,836,0.0,1.0
2025-05-06,25.0754,25.18,25.03,25.03,4133,25.0754,25.18,25.03,25.03,4133,0.0,1.0
2025-05-07,24.9265,24.9518,24.79,24.89,2756,24.9265,24.9518,24.79,24.89,2756,0.0,1.0
2025-05-08,24.8858,24.89,24.78,24.78,558,24.8858,24.89,24.78,24.78,558,0.0,1.0
2025-05-09,24.9453,24.9453,24.9453,24.9453,105,24.9453,24.9453,24.9453,24.9453,105,0.0,1.0
2025-05-12,25.7352,25.7352,25.67,25.67,423,25.7352,25.7352,25.67,25.67,423,0.0,1.0
2025-05-13,25.6842,25.6842,25.49,25.53,2013,25.6842,25.6842,25.49,25.53,2013,0.0,1.0
2025-05-14,25.7073,25.87,25.6401,25.87,606,25.7073,25.87,25.6401,25.87,606,0.0,1.0
2025-05-15,25.7203,25.7203,25.63,25.63,172,25.7203,25.7203,25.63,25.63,172,0.0,1.0
2025-05-16,25.7038,25.7038,25.65,25.65,678,25.7038,25.7038,25.65,25.65,678,0.0,1.0
2025-05-19,25.8664,25.8664,25.78,25.78,348,25.8664,25.8664,25.78,25.78,348,0.0,1.0
2025-05-20,25.6292,25.6986,25.56,25.58,2661,25.6292,25.6986,25.56,25.58,2661,0.0,1.0
2025-05-21,25.5174,25.75,25.46,25.66,15432,25.5174,25.75,25.46,25.66,15432,0.0,1.0
2025-05-22,25.4696,25.4696,25.41,25.41,255,25.4696,25.4696,25.41,25.41,255,0.0,1.0
2025-05-23,25.4463,25.53,25.39,25.52,568,25.4463,25.53,25.39,25.52,568,0.0,1.0
2025-05-27,25.6634,25.72,25.6634,25.69,791,25.6634,25.72,25.6634,25.69,791,0.0,1.0
2025-05-28,25.6082,25.69,25.6082,25.69,1073,25.6082,25.69,25.6082,25.69,1073,0.0,1.0
2025-05-29,25.75,25.75,25.7463,25.75,633,25.75,25.75,25.7463,25.75,633,0.0,1.0
2025-05-30,25.4449,25.4449,25.23,25.23,1596,25.4449,25.4449,25.23,25.23,1596,0.0,1.0
2025-06-02,25.6875,25.6875,25.52,25.52,2339,25.6875,25.6875,25.52,25.52,2339,0.0,1.0
2025-06-03,25.7054,25.74,25.65,25.74,10175,25.7054,25.74,25.65,25.74,10175,0.0,1.0
2025-06-04,26.058,26.15,24.28,25.89,16226,26.058,26.15,24.28,25.89,16226,0.0,1.0
2025-06-05,26.1785,26.27,25.7,26.27,19989,26.1785,26.27,25.7,26.27,19989,0.0,1.0
2025-06-06,26.5388,26.5388,25.43,26.34,6254,26.5388,26.5388,25.43,26.34,6254,0.0,1.0
2025-06-09,26.8361,26.9149,25.86,26.76,5235,26.8361,26.9149,25.86,26.76,5235,0.0,1.0
2025-06-10,27.04,27.0417,26.94,26.94,1590,27.04,27.0417,26.94,26.94,1590,0.0,1.0
2025-06-11,27.04,27.15,26.94,27.15,8975,27.04,27.15,26.94,27.15,8975,0.0,1.0
2025-06-12,27.1,27.18,27.0,27.0,7798,27.1,27.18,27.0,27.0,7798,0.0,1.0
2025-06-13,26.5048,26.695,26.4201,26.59,12859,26.5048,26.695,26.4201,26.59,12859,0.0,1.0
2025-06-16,26.9792,27.14,26.96,27.05,25436,26.9792,27.14,26.96,27.05,25436,0.0,1.0
2025-06-17,26.475,26.8,26.47,26.8,3648,26.475,26.8,26.47,26.8,3648,0.0,1.0
2025-06-18,26.5612,26.6965,26.5312,26.67,12133,26.5612,26.6965,26.5312,26.67,12133,0.0,1.0
2025-06-20,26.3029,26.5861,26.3029,26.57,4548,26.3029,26.5861,26.3029,26.57,4548,0.0,1.0
2025-06-23,26.5188,26.52,26.3,26.3,1929,26.5188,26.52,26.3,26.3,1929,0.0,1.0
2025-06-24,27.2521,27.2521,26.98,26.98,1259,27.2521,27.2521,26.98,26.98,1259,0.0,1.0
2025-06-25,27.23,27.23,27.15,27.15,382,27.23,27.23,27.15,27.15,382,0.0,1.0
2025-06-26,27.3092,27.3092,27.25,27.28,2699,27.3092,27.3092,27.25,27.28,2699,0.0,1.0
2025-06-27,27.409,27.53,27.3982,27.43,1048,27.409,27.53,27.3982,27.43,1048,0.0,1.0
2025-06-30,27.63,27.64,27.54,27.54,2680,27.63,27.64,27.54,27.54,2680,0.0,1.0
2025-07-01,27.5344,27.54,27.4601,27.53,1811,27.5344,27.54,27.4601,27.53,1811,0.0,1.0
2025-07-02,27.4487,27.52,27.32,27.32,614,27.4487,27.52,27.32,27.32,614,0.0,1.0
2025-07-03,27.5513,27.62,27.5513,27.6,29568,27.5513,27.62,27.5513,27.6,29568,0.0,1.0
2025-07-07,26.93,27.07,26.93,27.05,5376,26.93,27.07,26.93,27.05,5376,0.0,1.0
2025-07-08,27.3107,27.35,27.26,27.26,269,27.3107,27.35,27.26,27.26,269,0.0,1.0
2025-07-09,27.4002,27.4002,27.3,27.3,151,27.4002,27.4002,27.3,27.3,151,0.0,1.0
2025-07-10,27.384,27.42,27.24,27.3581,7082,27.384,27.42,27.24,27.3581,7082,0.0,1.0
2025-07-11,27.2053,27.23,27.1,27.23,2532,27.2053,27.23,27.1,27.23,2532,0.0,1.0
2025-07-14,27.1942,27.28,27.12,27.18,4012,27.1942,27.28,27.12,27.18,4012,0.0,1.0
2025-07-15,27.5767,27.63,27.48,27.48,1139,27.5767,27.63,27.48,27.48,1139,0.0,1.0
2025-07-16,27.654,27.7065,27.61,27.67,722,27.654,27.7065,27.61,27.67,722,0.0,1.0
2025-07-17,27.9852,27.9852,27.84,27.84,11334,27.9852,27.9852,27.84,27.84,11334,0.0,1.0
2025-07-18,27.86,27.86,27.86,27.86,7,27.86,27.86,27.86,27.86,7,0.0,1.0
2025-07-21,27.952,28.04,27.91,27.96,6475,27.952,28.04,27.91,27.96,6475,0.0,1.0
2025-07-22,27.8116,27.8116,27.69,27.69,320,27.8116,27.8116,27.69,27.69,320,0.0,1.0
2025-07-23,28.1296,28.1296,27.98,27.98,657,28.1296,28.1296,27.98,27.98,657,0.0,1.0
2025-07-24,27.9415,27.9415,27.9415,27.9415,146,27.9415,27.9415,27.9415,27.9415,146,0.0,1.0
2025-07-25,27.67,27.67,27.62,27.65,1914,27.67,27.67,27.62,27.65,1914,0.0,1.0
2025-07-28,27.4493,27.46,27.35,27.43,5785,27.4493,27.46,27.35,27.43,5785,0.0,1.0
2025-07-29,27.4563,27.58,27.44,27.53,2322,27.4563,27.58,27.44,27.53,2322,0.0,1.0
2025-07-30,27.0583,27.16,27.0583,27.16,220,27.0583,27.16,27.0583,27.16,220,0.0,1.0
2025-07-31,26.8292,26.95,26.8292,26.95,884,26.8292,26.95,26.8292,26.95,884,0.0,1.0
2025-08-01,26.4966,26.52,26.28,26.52,2735,26.4966,26.52,26.28,26.52,2735,0.0,1.0
2025-08-04,26.7922,26.793,26.76,26.76,1120,26.7922,26.793,26.76,26.76,1120,0.0,1.0
2025-08-05,26.85,26.9,26.85,26.9,245,26.85,26.9,26.85,26.9,245,0.0,1.0
2025-08-06,26.8693,26.8693,26.8693,26.8693,121,26.8693,26.8693,26.8693,26.8693,121,0.0,1.0
2025-08-07,27.0971,27.11,27.02,27.11,18979,27.0971,27.11,27.02,27.11,18979,0.0,1.0
2025-08-08,27.1001,27.1001,27.1001,27.1001,88,27.1001,27.1001,27.1001,27.1001,88,0.0,1.0
2025-08-11,27.0101,27.0101,27.0101,27.0101,161,27.0101,27.0101,27.0101,27.0101,161,0.0,1.0
2025-08-12,27.41,27.49,27.41,27.43,1199,27.41,27.49,27.41,27.43,1199,0.0,1.0
2025-08-13,27.6248,27.7,27.61,27.6582,2342,27.6248,27.7,27.61,27.6582,2342,0.0,1.0
2025-08-14,27.3317,27.3317,27.3317,27.3317,16,27.3317,27.3317,27.3317,27.3317,16,0.0,1.0
2025-08-15,27.5097,27.51,27.35,27.49,2422,27.5097,27.51,27.35,27.49,2422,0.0,1.0
2025-08-18,27.8622,27.8622,27.78,27.78,1013,27.8622,27.8622,27.78,27.78,1013,0.0,1.0
2025-08-19,27.58,27.8,27.58,27.78,916,27.58,27.8,27.58,27.78,916,0.0,1.0
2025-08-20,27.4482,27.4482,27.42,27.42,265,27.4482,27.4482,27.42,27.42,265,0.0,1.0
2025-08-21,27.41,27.4846,27.41,27.46,1381,27.41,27.4846,27.41,27.46,1381,0.0,1.0
2025-08-22,27.8653,27.94,27.86,27.94,4486,27.8653,27.94,27.86,27.94,4486,0.0,1.0
2025-08-25,27.7798,27.7798,27.7798,27.7798,132,27.7798,27.7798,27.7798,27.7798,132,0.0,1.0
2025-08-26,27.7422,27.7422,27.695,27.7,1521,27.7422,27.7422,27.695,27.7,1521,0.0,1.0
2025-08-27,27.5435,27.565,27.35,27.35,6925,27.5435,27.565,27.35,27.35,6925,0.0,1.0
2025-08-28,27.5097,27.5211,27.5,27.5,3626,27.5097,27.5211,27.5,27.5,3626,0.0,1.0
2025-08-29,27.2635,27.2635,27.2635,27.2635,54,27.2635,27.2635,27.2635,27.2635,54,0.0,1.0
2025-09-02,26.9416,26.9416,26.91,26.91,2484,26.9416,26.9416,26.91,26.91,2484,0.0,1.0
2025-09-03,27.2158,27.2158,27.16,27.16,103,27.2158,27.2158,27.16,27.16,103,0.0,1.0
2025-09-04,27.1721,27.18,27.16,27.17,7158,27.1721,27.18,27.16,27.17,7158,0.0,1.0
2025-09-05,27.6851,27.6851,27.6618,27.67,470,27.6851,27.6851,27.6618,27.67,470,0.0,1.0
2025-09-08,27.8803,27.9,27.8803,27.89,1045,27.8803,27.9,27.8803,27.89,1045,0.0,1.0
2025-09-09,28.0954,28.12,28.0954,28.12,746,28.0954,28.12,28.0954,28.12,746,0.0,1.0
2025-09-10,28.3879,28.45,28.3879,28.39,8860,28.3879,28.45,28.3879,28.39,8860,0.0,1.0
2025-09-11,28.7656,28.8,28.7656,28.78,1308,28.7656,28.8,28.7656,28.78,1308,0.0,1.0
2025-09-12,28.7659,28.7659,28.7659,28.7659,6,28.7659,28.7659,28.7659,28.7659,6,0.0,1.0
2025-09-15,29.1642,29.17,29.091,29.095,5947,29.1642,29.17,29.091,29.095,5947,0.0,1.0
2025-09-16,29.2917,29.31,29.285,29.31,2585,29.2917,29.31,29.285,29.31,2585,0.0,1.0
2025-09-17,29.5543,29.5543,29.4601,29.4601,521,29.5543,29.5543,29.4601,29.4601,521,0.0,1.0
2025-09-18,29.6956,29.74,29.67,29.68,3688,29.6956,29.74,29.67,29.68,3688,0.0,1.0
2025-09-19,29.5898,29.67,29.49,29.66,4792,29.5898,29.67,29.49,29.66,4792,0.0,1.0
2025-09-22,29.695,29.71,29.65,29.71,780,29.695,29.71,29.65,29.71,780,0.0,1.0
2025-09-23,29.5875,29.79,29.54,29.75,7388,29.5875,29.79,29.54,29.75,7388,0.0,1.0
2025-09-24,29.2865,29.4285,29.22,29.4285,11572,29.2865,29.4285,29.22,29.4285,11572,0.0,1.0
2025-09-25,28.9923,28.9923,28.88,28.94,7678,28.9923,28.9923,28.88,28.94,7678,0.0,1.0
2025-09-26,28.69,28.7,28.54,28.54,1912,28.69,28.7,28.54,28.54,1912,0.0,1.0
2025-09-29,29.1027,29.15,29.1027,29.15,564,29.1027,29.15,29.1027,29.15,564,0.0,1.0
2025-09-30,29.2452,29.2452,29.12,29.14,905,29.2452,29.2452,29.12,29.14,905,0.0,1.0
2025-10-01,29.6267,29.6267,29.49,29.53,4407,29.6267,29.6267,29.49,29.53,4407,0.0,1.0
2025-10-02,29.8796,30.01,29.84,30.01,469,29.8796,30.01,29.84,30.01,469,0.0,1.0
2025-10-03,29.9953,30.08,29.96,30.035,2287,29.9953,30.08,29.96,30.035,2287,0.0,1.0
2025-10-06,30.08,30.215,30.08,30.18,4532,30.08,30.215,30.08,30.18,4532,0.0,1.0
2025-10-07,29.6909,29.79,29.65,29.79,2412,29.6909,29.79,29.65,29.79,2412,0.0,1.0
2025-10-08,29.9148,29.9148,29.9148,29.9148,55,29.9148,29.9148,29.9148,29.9148,55,0.0,1.0
2025-10-09,29.5951,29.73,29.5418,29.73,268,29.5951,29.73,29.5418,29.73,268,0.0,1.0
2025-10-10,28.3994,29.74,28.3994,29.74,757,28.3994,29.74,28.3994,29.74,757,0.0,1.0
2025-10-13,29.4737,29.4737,29.31,29.31,1057,29.4737,29.4737,29.31,29.31,1057,0.0,1.0
2025-10-14,29.0373,29.25,29.0373,29.25,1139,29.0373,29.25,29.0373,29.25,1139,0.0,1.0
2025-10-15,29.6894,29.6894,29.6894,29.6894,115,29.6894,29.6894,29.6894,29.6894,115,0.0,1.0
2025-10-16,29.7614,29.7614,29.65,29.66,3063,29.7614,29.7614,29.65,29.66,3063,0.0,1.0
2025-10-17,29.7083,29.755,29.58,29.58,1274,29.7083,29.755,29.58,29.58,1274,0.0,1.0
2025-10-20,30.2251,30.2251,30.17,30.17,8385,30.2251,30.2251,30.17,30.17,8385,0.0,1.0
2025-10-21,29.9774,29.9774,29.94,29.94,327,29.9774,29.9774,29.94,29.94,327,0.0,1.0
2025-10-22,29.8615,29.8615,29.835,29.835,103,29.8615,29.8615,29.835,29.835,103,0.0,1.0
2025-10-23,30.3233,30.345,30.315,30.315,835,30.3233,30.345,30.315,30.315,835,0.0,1.0
2025-10-24,30.7485,30.7485,30.7485,30.7485,22,30.7485,30.7485,30.7485,30.7485,22,0.0,1.0
2025-10-27,31.0704,31.0704,30.95,31.05,1755,31.0704,31.0704,30.95,31.05,1755,0.0,1.0
2025-10-28,31.19,31.29,31.02,31.02,1449,31.19,31.29,31.02,31.02,1449,0.0,1.0
2025-10-29,31.3638,31.55,31.23,31.55,1427,31.3638,31.55,31.23,31.55,1427,0.0,1.0
2025-10-30,31.1321,31.2,31.13,31.13,313,31.1321,31.2,31.13,31.13,313,0.0,1.0
2025-10-31,31.1499,31.1499,31.05,31.05,240,31.1499,31.1499,31.05,31.05,240,0.0,1.0
2025-11-03,31.6503,31.6503,31.54,31.595,1214,31.6503,31.6503,31.54,31.595,1214,0.0,1.0
2025-11-04,31.0077,31.2701,31.0077,31.27,288,31.0077,31.2701,31.0077,31.27,288,0.0,1.0
2025-11-05,31.3212,31.39,30.98,30.98,1818,31.3212,31.39,30.98,30.98,1818,0.0,1.0
2025-11-06,30.962,31.06,30.9,31.06,1805,30.962,31.06,30.9,31.06,1805,0.0,1.0
2025-11-07,30.7303,30.7303,30.665,30.665,331,30.7303,30.7303,30.665,30.665,331,0.0,1.0
2025-11-10,31.2636,31.2636,31.02,31.12,9565,31.2636,31.2636,31.02,31.12,9565,0.0,1.0
2025-11-11,31.1976,31.2001,31.1976,31.2,369,31.1976,31.2001,31.1976,31.2,369,0.0,1.0
2025-11-12,31.1904,31.1904,31.1296,31.13,1087,31.1904,31.1904,31.1296,31.13,1087,0.0,1.0
2025-11-13,30.6856,31.1,30.6856,31.1,325,30.6856,31.1,30.6856,31.1,325,0.0,1.0
2025-11-14,30.7436,31.045,30.7204,31.045,977,30.7436,31.045,30.7204,31.045,977,0.0,1.0
2025-11-17,30.3997,30.5,30.3204,30.46,2836,30.3997,30.5,30.3204,30.46,2836,0.0,1.0
2025-11-18,30.0628,30.198,30.02,30.198,742,30.0628,30.198,30.02,30.198,742,0.0,1.0
2025-11-19,29.9799,30.1,29.84,29.85,3422,29.9799,30.1,29.84,29.85,3422,0.0,1.0
2025-11-20,29.2443,29.53,29.2443,29.53,1740,29.2443,29.53,29.2443,29.53,1740,0.0,1.0
2025-11-21,29.139,29.139,28.835,28.8581,2016,29.139,29.139,28.835,28.8581,2016,0.0,1.0
2025-11-24,29.5145,29.6,29.34,29.35,2669,29.5145,29.6,29.34,29.35,2669,0.0,1.0
2025-11-25,29.7844,29.7844,29.38,29.48,7201,29.7844,29.7844,29.38,29.48,7201,0.0,1.0
2025-11-26,30.0498,30.06,29.88,29.88,1264,30.0498,30.06,29.88,29.88,1264,0.0,1.0