date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-11,24.9139,24.9139,24.81,24.8194,209533,24.6381900028974,24.6381900028974,24.5354398135934,24.5447357883716,211877.747841303,0.0,1.0
2024-04-12,24.7361,24.85,24.7257,24.85,1542,24.4623576289007,24.5749971530752,24.4520727206354,24.5749971530752,1559.2555214276,0.0,1.0
2024-04-15,24.5975,25.05,24.59,25.05,4129,24.3252914475962,24.7727838504842,24.3178744464434,24.7727838504842,4175.20495977598,0.0,1.0
2024-04-16,24.54,24.62,24.54,24.58,4323,24.2684277720911,24.3475424510548,24.2684277720911,24.307985111573,4371.37588789333,0.0,1.0
2024-04-17,24.4564,24.63,24.4564,24.63,5866,24.1857529325742,24.3574317859252,24.1857529325742,24.3574317859252,5931.64259967204,0.0,1.0
2024-04-18,24.43,24.43,24.43,24.43,113,24.1596450885162,24.1596450885162,24.1596450885162,24.1596450885162,114.264509676601,0.0,1.0
2024-04-19,24.2873,24.4,24.2873,24.4,275,24.0185242799148,24.1299770839048,24.0185242799148,24.1299770839048,278.0773465581,0.0,1.0
2024-04-22,24.4,24.43,24.35,24.35,1567,24.1299770839048,24.1596450885162,24.0805304095525,24.0805304095525,1584.53528020561,0.0,1.0
2024-04-23,24.5175,24.5175,24.51,24.51,274,24.2461767686326,24.2461767686326,24.2387597674798,24.2387597674798,277.06615620698,0.0,1.0
2024-04-24,24.495,24.52,24.4,24.5,3470,24.2239257651741,24.2486491023502,24.1299770839048,24.2288704326093,3508.83051838766,0.0,1.0
2024-04-25,24.4096,24.42,24.31,24.31,797,24.1394708453804,24.1497557536457,24.0409730700707,24.0409730700707,805.91870984293,0.0,1.0
2024-04-26,24.603,24.63,24.603,24.62,1484,24.330730581775,24.3574317859252,24.330730581775,24.3475424510548,1500.60648106262,0.0,1.0
2024-04-29,24.5942,24.83,24.5815,24.83,2169,24.322027967089,24.5552184833343,24.3094685118035,24.5552184833343,2193.27187158007,0.0,1.0
2024-04-30,24.3616,24.56,24.3616,24.56,664,24.0920020380023,24.288206441832,24.0920020380023,24.288206441832,671.43039314392,0.0,1.0
2024-05-01,24.33,24.5299,24.33,24.3685,1318,24.0607517398116,24.258439543872,24.0607517398116,24.0988256790629,1332.74888277664,0.0,1.0
2024-05-02,24.491,24.491,24.45,24.45,137,24.2199700312259,24.2199700312259,24.1794237582571,24.1794237582571,138.53307810349,0.0,1.0
2024-05-03,24.6574,24.6574,24.6574,24.6574,109,24.3845285634703,24.3845285634703,24.3845285634703,24.3845285634703,110.219748272119,0.0,1.0
2024-05-06,24.7754,24.7754,24.71,24.73,967,24.5012227149416,24.5012227149416,24.4365464648888,24.4563251346297,977.821069533391,0.0,1.0
2024-05-07,24.7966,24.82,24.7966,24.82,10032,24.522188104867,24.5453291484638,24.522188104867,24.5453291484638,10144.2616024395,0.0,1.0
2024-05-08,24.8113,24.8113,24.805,24.805,304,24.5367254271265,24.5367254271265,24.5304951461581,24.5304951461581,307.401866740591,0.0,1.0
2024-05-09,24.8501,24.8501,24.8501,24.8501,286,24.5750960464239,24.5750960464239,24.5750960464239,24.5750960464239,289.200440420423,0.0,1.0
2024-05-10,24.908,24.908,24.908,24.908,10000,24.6323552953238,24.6323552953238,24.6323552953238,24.6323552953238,10111.9035112036,0.0,1.0
2024-05-13,24.9111,24.93,24.9111,24.92,10176,24.6354209891336,24.6541118320388,24.6354209891336,24.6442224971684,10289.8730130008,0.0,1.0
2024-05-14,24.9616,24.9616,24.9497,24.9497,313,24.6853621302294,24.6853621302294,24.6735938217336,24.6735938217336,316.502579900674,0.0,1.0
2024-05-15,25.0058,25.0199,24.975,25.0199,209,24.7290729903568,24.7430169525242,24.6986138389558,24.7430169525242,211.338783384156,0.0,1.0
2024-05-16,24.99,25.02,24.99,25.02,249,24.7134478412615,24.7431158458729,24.7134478412615,24.7431158458729,251.78639742897,0.0,1.0
2024-05-17,24.9629,24.9887,24.96,24.9887,361,24.6866477437626,24.7121622277284,24.6837798366502,24.7121622277284,365.039716754451,0.0,1.0
2024-05-20,24.9917,25.03,24.9917,25.03,506,24.7151290281895,24.7530051807433,24.7151290281895,24.7530051807433,511.662317666903,0.0,1.0
2024-05-21,25.002,25.002,24.9999,25.0,218,24.7253150431061,24.7253150431061,24.7232382827833,24.723337176132,220.439496544239,0.0,1.0
2024-05-22,24.9706,24.99,24.9706,24.99,5144,24.6942625316128,24.7134478412615,24.6942625316128,24.7134478412615,5201.56316616315,0.0,1.0
2024-05-23,24.9789,24.9789,24.9789,24.9789,59,24.7024706795553,24.7024706795553,24.7024706795553,24.7024706795553,59.6602307161014,0.0,1.0
2024-05-24,25.0098,25.0387,25.0098,25.0387,144,24.733028724305,24.7616089020806,24.733028724305,24.7616089020806,145.611410561332,0.0,1.0
2024-05-28,25.0133,25.0133,25.0,25.0,431,24.7364899915097,24.7364899915097,24.723337176132,24.723337176132,435.823041332876,0.0,1.0
2024-05-29,24.9538,25.01,24.94,25.0023,8573,24.6776484490305,24.7332265110024,24.6640011669093,24.7256117231522,8668.93488015486,0.0,1.0
2024-05-30,24.84,24.85,24.84,24.84,4022,24.5651078182047,24.5749971530752,24.5651078182047,24.5651078182047,4067.0075922061,0.0,1.0
2024-05-31,25.0,25.0,24.98,24.98,631,24.723337176132,24.723337176132,24.7035585063911,24.7035585063911,638.061111556948,0.0,1.0
2024-06-03,24.9963,24.9963,24.96,24.9899,2205,24.7196781222299,24.7196781222299,24.6837798366502,24.7133489479128,2229.6747242204,0.0,1.0
2024-06-04,25.0301,25.05,24.98,25.05,3917,24.753104074092,24.7727838504842,24.7035585063911,24.7727838504842,3960.83260533847,0.0,1.0
2024-06-05,25.2051,25.2199,25.12,25.2,3355,24.926167434325,24.9408036499332,24.8420091945774,24.921123873541,3392.54362800881,0.0,1.0
2024-06-06,25.2316,25.235,25.22,25.235,545,24.9523741717317,24.9557365455876,24.9409025432819,24.9557365455876,551.098741360597,0.0,1.0
2024-06-07,25.1969,25.25,25.1969,25.225,398,24.9180581797312,24.9705705478933,24.9180581797312,24.9458472107172,402.453759745904,0.0,1.0
2024-06-10,25.2798,25.3,25.225,25.25,6240,25.0000407658072,25.0200172222456,24.9458472107172,24.9705705478933,6309.82779099107,0.0,1.0
2024-06-11,25.3021,25.3021,25.22,25.22,674,25.0220939825683,25.0220939825683,24.9409025432819,24.9409025432819,681.542296655126,0.0,1.0
2024-06-12,25.4116,25.44,25.39,25.44,5695,25.1303821993998,25.1584679104319,25.1090212360796,25.1584679104319,5758.72904963047,0.0,1.0
2024-06-13,25.4397,25.4397,25.4,25.415,1729,25.1581712303858,25.1581712303858,25.1189105709501,25.1337445732558,1748.34811708711,0.0,1.0
2024-06-14,25.4724,25.49,25.4699,25.47,2165,25.1905093554122,25.2079145847842,25.1880370216945,25.1881359150433,2189.22711017558,0.0,1.0
2024-06-17,25.5044,25.5044,25.47,25.47,456,25.2221552269976,25.2221552269976,25.1881359150433,25.1881359150433,461.102800110885,0.0,1.0
2024-06-18,25.5274,25.55,25.5205,25.55,6092,25.2449006971997,25.2672505940069,25.238077056139,25.2672505940069,6160.17161902524,0.0,1.0
2024-06-20,25.5272,25.54,25.5272,25.54,11062,25.2447029105022,25.2573612591364,25.2447029105022,25.2573612591364,11185.7876640935,0.0,1.0
2024-06-21,25.5042,25.5042,25.5042,25.5042,41,25.2625037132691,25.2625037132691,25.2625037132691,25.2625037132691,41.3922630895354,0.041,1.0
2024-06-24,25.4345,25.84,25.42,25.84,3682,25.1934642409933,25.5951214290537,25.1791016535041,25.5951214290537,3717.22713891877,0.0,1.0
2024-06-25,25.4907,25.51,25.47,25.49,2450,25.249131649055,25.2682487482647,25.22862781726,25.2484382827624,2473.44011144785,0.0,1.0
2024-06-26,25.5276,25.54,25.52,25.53,5750,25.2856819579068,25.2979644465183,25.2781539810159,25.2880592137671,5805.01250645925,0.0,1.0
2024-06-27,25.566,25.94,25.5326,25.94,1243,25.3237180516714,25.6941737565656,25.2906345742824,25.6941737565656,1254.89226878762,0.0,1.0
2024-06-28,25.5612,25.62,25.5612,25.61,1035,25.3189635399508,25.3772063085277,25.3189635399508,25.3673010757766,1044.90225116266,0.0,1.0
2024-07-01,25.65,25.65,25.571,25.62,13928,25.4069220067813,25.4069220067813,25.3286706680469,25.3772063085277,14061.2546417329,0.0,1.0
2024-07-02,25.6629,25.6629,25.56,25.61,1936,25.4196997570303,25.4196997570303,25.3177749120206,25.3673010757766,1954.52247174002,0.0,1.0
2024-07-03,25.7385,25.74,25.735,25.735,11680,25.4945833166292,25.4960691015419,25.4911164851663,25.4911164851663,11791.7471435555,0.0,1.0
2024-07-05,25.79,25.79,25.72,25.72,3656,25.5455952652978,25.5455952652978,25.4762586360396,25.4762586360396,3690.97838671566,0.0,1.0
2024-07-08,25.8252,25.85,25.79,25.85,1074,25.580461684582,25.6050266618049,25.5455952652978,25.6050266618049,1084.27537946734,0.0,1.0
2024-07-09,25.8095,25.84,25.7901,25.84,761,25.5649104691626,25.5951214290537,25.5456943176253,25.5951214290537,768.280785637477,0.0,1.0
2024-07-10,25.8901,25.8901,25.8901,25.8901,144,25.6447466451372,25.6447466451372,25.6447466451372,25.6447466451372,145.377704509588,0.0,1.0
2024-07-11,25.8593,25.88,25.815,25.815,1348,25.6142385282635,25.6347423600585,25.5703583471758,25.5703583471758,1360.89684499253,0.0,1.0
2024-07-12,25.9029,25.9029,25.9001,25.9001,146,25.6574253430587,25.6574253430587,25.6546518778883,25.6546518778883,147.396839294443,0.0,1.0
2024-07-15,25.9398,26.01,25.9398,25.99,12213,25.6939756519105,25.7635103858238,25.6939756519105,25.7436999203215,12329.8465637195,0.0,1.0
2024-07-16,26.0189,26.15,25.96,26.15,4572,25.7723260429724,25.9021836443404,25.7139842220679,25.9021836443404,4615.74211817942,0.0,1.0
2024-07-17,25.87,25.905,25.87,25.905,1150,25.6248371273073,25.6595054419364,25.6248371273073,25.6595054419364,1161.00250129185,0.0,1.0
2024-07-18,25.7649,25.7649,25.72,25.76,1700,25.5207331310924,25.5207331310924,25.4762586360396,25.5158795670443,1716.26456712708,0.0,1.0
2024-07-19,25.6214,25.74,25.6214,25.74,948,25.3785930411129,25.4960691015419,25.3785930411129,25.4960691015419,957.069888021455,0.0,1.0
2024-07-22,25.8,25.93,25.77,25.93,433,25.555500498049,25.6842685238144,25.5257847997955,25.6842685238144,437.142680921192,0.0,1.0
2024-07-23,25.8068,25.95,25.8068,25.95,617,25.5622360563198,25.7040789893167,25.5622360563198,25.7040789893167,622.903081127888,0.0,1.0
2024-07-24,25.3831,25.72,25.3831,25.72,35250,25.1425513446522,25.4762586360396,25.1425513446522,25.4762586360396,35587.2505830763,0.0,1.0
2024-07-25,25.3374,25.5501,25.3374,25.52,2440,25.0972844309793,25.307968731597,25.0972844309793,25.2781539810159,2463.34443752358,0.0,1.0
2024-07-26,25.5147,25.53,25.5147,25.53,117,25.2729042076578,25.2880592137671,25.2729042076578,25.2880592137671,118.11938491404,0.0,1.0
2024-07-29,25.5,25.79,25.5,25.79,4099,25.2583435155136,25.5455952652978,25.2583435155136,25.5455952652978,4138.21674156111,0.0,1.0
2024-07-30,25.4466,25.6,25.3501,25.6,1020,25.2054495726222,25.3573958430254,25.1098640765733,25.3573958430254,1029.75874027625,0.0,1.0
2024-07-31,25.7348,25.7348,25.65,25.65,327,25.4909183805113,25.4909183805113,25.4069220067813,25.4069220067813,330.128537323856,0.0,1.0
2024-08-01,25.4888,25.7,25.4888,25.69,1312,25.2472496548322,25.4564481705372,25.2472496548322,25.446542937786,1324.55241886514,0.0,1.0
2024-08-02,25.27,25.27,25.225,25.225,582,25.0305231622364,25.0305231622364,24.9859496148561,24.9859496148561,587.568222392918,0.0,1.0
2024-08-05,24.916,24.916,24.916,24.916,103,24.6798779228445,24.6798779228445,24.6798779228445,24.6798779228445,103.985441420053,0.0,1.0
2024-08-06,24.8601,25.05,24.04,24.04,1069,24.6245076717654,24.8126080417104,23.812179533841,23.812179533841,1079.22754250521,0.0,1.0
2024-08-07,24.8061,25.1,24.8061,25.1,509,24.5710194149091,24.8621342054663,24.5710194149091,24.8621342054663,513.869802745696,0.0,1.0
2024-08-08,25.0944,25.1122,25.0944,25.1122,236,24.8565872751256,24.8742185894227,24.8565872751256,24.8742185894227,238.257904612936,0.0,1.0
2024-08-09,25.15,25.205,25.11,25.13,1286,24.9116603692222,24.9661391493537,24.8720394382175,24.8918499037198,1298.30366666202,0.0,1.0
2024-08-12,25.1344,25.16,25.1344,25.135,2021,24.8962082061304,24.9215656019734,24.8962082061304,24.8968025200954,2040.33570009637,0.0,1.0
2024-08-13,25.42,25.55,25.3499,25.55,4561,25.1791016535041,25.3078696792695,25.1096659719183,25.3078696792695,4604.63687686272,0.0,1.0
2024-08-14,25.4655,25.4655,25.36,25.4078,860,25.224170462522,25.224170462522,25.119670256997,25.1670172695477,868.227957487817,0.0,1.0
2024-08-15,25.6986,25.6986,25.5552,25.56,2310,25.455061437952,25.455061437952,25.3130204003001,25.3177749120206,2332.10067650798,0.0,1.0
2024-08-16,25.7489,25.7489,25.7489,25.7489,44,25.5048847586905,25.5048847586905,25.5048847586905,25.5048847586905,44.4209652668185,0.0,1.0
2024-08-19,25.9166,26.05,25.81,26.05,609,25.6709955119278,25.8031313168286,25.5654057308002,25.8031313168286,614.826541988466,0.0,1.0
2024-08-20,25.911,26.07,25.8601,26.07,4222,25.6654485815871,25.8229417823309,25.6150309468836,25.8229417823309,4262.39353082973,0.0,1.0
2024-08-21,25.9027,25.9027,25.9027,25.9027,12,25.6572272384036,25.6572272384036,25.6572272384036,25.6572272384036,12.1148087091324,0.0,1.0
2024-08-22,25.86,25.9001,25.8536,25.9001,505,25.6149318945561,25.6546518778883,25.6085925455953,25.6546518778883,509.831533175986,0.0,1.0
2024-08-23,25.9961,26.01,25.93,25.9301,5556,25.7497421122997,25.7635103858238,25.6842685238144,25.6843675761419,5609.15643232827,0.0,1.0
2024-08-26,25.9651,26.48,25.9501,26.48,1787,25.719035890771,26.2290563251294,25.7041780416443,26.2290563251294,1804.09693026829,0.0,1.0
2024-08-27,26.0245,26.05,26.015,26.015,598,25.777872973313,25.8031313168286,25.7684630021994,25.7684630021994,603.721300671763,0.0,1.0
2024-08-28,25.9652,25.98,25.9652,25.98,612,25.7191349430985,25.7337946875703,25.7191349430985,25.7337946875703,617.85524416575,0.0,1.0
2024-08-29,25.957,26.09,25.957,26.09,16166,25.7110126522426,25.8427522478333,25.7110126522426,25.8427522478333,16320.6664659861,0.0,1.0
2024-08-30,26.0821,26.0821,26.0821,26.0821,33,25.8349271139598,25.8349271139598,25.8349271139598,25.8349271139598,33.315723950114,0.0,1.0
2024-09-03,25.8057,25.8057,25.8057,25.8057,5098,25.5611464807172,25.5611464807172,25.5611464807172,25.5611464807172,5146.77456659639,0.0,1.0
2024-09-04,25.7549,25.84,25.7549,25.84,182,25.5108278983412,25.5951214290537,25.5108278983412,25.5951214290537,183.74126542184,0.0,1.0
2024-09-05,25.6814,25.69,25.6814,25.69,477,25.43802443762,25.446542937786,25.43802443762,25.446542937786,481.56364618801,0.0,1.0
2024-09-06,25.3945,25.412,25.3945,25.412,4151,25.1538433099886,25.1711774673032,25.1538433099886,25.1711774673032,4190.71424596736,0.0,1.0
2024-09-09,25.569,25.569,25.56,25.56,264,25.3266896214967,25.3266896214967,25.3177749120206,25.3177749120206,266.525791600912,0.0,1.0
2024-09-10,25.6298,25.6298,25.6298,25.6298,31,25.3869134366239,25.3869134366239,25.3869134366239,25.3869134366239,31.2965891652585,0.0,1.0
2024-09-11,25.86,25.86,25.63,25.63,630,25.6149318945561,25.6149318945561,25.3871115412789,25.3871115412789,636.027457229448,0.0,1.0
2024-09-12,25.97,26.1,25.85,26.1,3965,25.7238894548191,25.8526574805845,25.6050266618049,25.8526574805845,4002.93471097581,0.0,1.0
2024-09-13,26.0339,26.05,26.0,26.0,481,25.7871838920992,25.8031313168286,25.7536051530726,25.7536051530726,485.60191575772,0.0,1.0
2024-09-16,26.0528,26.06,26.0528,26.06,766,25.8059047819989,25.8130365495797,25.8059047819989,25.8130365495797,773.328622599614,0.0,1.0
2024-09-17,26.0525,26.0525,26.0525,26.0525,15,25.8056076250163,25.8056076250163,25.8056076250163,25.8056076250163,15.1435108864155,0.0,1.0
2024-09-18,26.0463,26.1,26.0463,26.1,106,25.7994663807106,25.8526574805845,25.7994663807106,25.8526574805845,107.014143597336,0.0,1.0
2024-09-19,26.2969,26.3,26.2969,26.3,200,26.0476915134552,26.0507621356081,26.0476915134552,26.0507621356081,201.913478485539,0.0,1.0
2024-09-20,26.2645,26.2645,26.2213,26.2213,233,26.0641341998222,26.0641341998222,26.0212637626377,26.0212637626377,234.791167551683,0.049,1.0
2024-09-23,26.2895,26.31,26.2895,26.3,6739,26.0889434806003,26.1092870908383,26.0889434806003,26.0993633785271,6790.80548553987,0.0,1.0
2024-09-24,26.3389,26.34,26.3389,26.34,1343,26.1379666194177,26.139058227772,26.1379666194177,26.139058227772,1353.32419751893,0.0,1.0
2024-09-25,26.33,26.34,26.3101,26.3101,1636,26.1291345154607,26.139058227772,26.1093863279614,26.1093863279614,1648.57660993371,0.0,1.0
2024-09-26,26.3554,26.375,26.3554,26.375,442,26.1543407447313,26.1737912208613,26.1543407447313,26.1737912208613,445.397837158127,0.0,1.0
2024-09-27,26.3519,26.39,26.3501,26.39,11077,26.1508674454223,26.1886767893281,26.1490811772063,26.1886767893281,11162.1534891416,0.0,1.0
2024-09-30,26.4309,26.4309,26.38,26.38,10355,26.229264772681,26.229264772681,26.1787530770169,26.1787530770169,10434.6031759557,0.0,1.0
2024-10-01,26.3284,26.98,26.3284,26.98,1141,26.1275467214909,26.7741758156905,26.1275467214909,26.7741758156905,1149.77133981318,0.0,1.0
2024-10-02,26.3566,26.39,26.3566,26.36,9618,26.1555315902086,26.1886767893281,26.1555315902086,26.1589056523944,9691.93755155401,0.0,1.0
2024-10-03,26.4472,26.4472,26.36,26.3651,4777,26.2454404237483,26.2454404237483,26.1589056523944,26.1639667456731,4813.72277851669,0.0,1.0
2024-10-04,26.56,26.56,26.42,26.48,2807,26.357379898619,26.357379898619,26.2184479262618,26.2779902001291,2828.57857217842,0.0,1.0
2024-10-07,26.37,26.48,26.36,26.45,18646,26.1688293647056,26.2779902001291,26.1589056523944,26.2482190631955,18789.339528621,0.0,1.0
2024-10-08,26.5542,26.73,26.44,26.73,6811,26.3516241454784,26.5260830079098,26.2382953508842,26.5260830079098,6863.3589793756,0.0,1.0
2024-10-09,26.6543,26.87,26.61,26.87,3679,26.4509605057138,26.665014980267,26.4069984601751,26.665014980267,3707.28199752207,0.0,1.0
2024-10-10,26.65,26.66,26.6301,26.645,2005,26.44669330942,26.4566170217312,26.4269451219207,26.4417314532644,2020.41326584173,0.0,1.0
2024-10-11,26.7329,26.74,26.69,26.69,991,26.5289608844801,26.536006720221,26.4863881586649,26.4863881586649,998.61822765544,0.0,1.0
2024-10-14,26.8581,26.89,26.8199,26.8199,1260,26.6532057626166,26.6848624048894,26.6152971815877,26.6152971815877,1269.68614212498,0.0,1.0
2024-10-15,26.7833,26.8613,26.75,26.8613,5707,26.5789763945287,26.6563813505562,26.5459304325323,26.6563813505562,5750.87207389464,0.0,1.0
2024-10-16,26.8678,26.8678,26.8399,26.84,10785,26.6628317635585,26.6628317635585,26.6351446062102,26.6352438433333,10867.9087641412,0.0,1.0
2024-10-17,26.8466,27.0,26.8466,27.0,1867,26.6417934934587,26.7940232403129,26.6417934934587,26.7940232403129,1881.35240265662,0.0,1.0
2024-10-18,26.9019,26.92,26.8801,26.885,7880,26.6966716225398,26.7146335418231,26.6750379297013,26.6799005487338,7940.57682535305,0.0,1.0
2024-10-21,26.8729,27.13,26.8699,27.13,1028,26.6678928568372,26.9230315003589,26.6649157431439,26.9230315003589,1035.90266198768,0.0,1.0
2024-10-22,26.9,26.9,26.8257,26.84,10242,26.6947861172007,26.6947861172007,26.6210529347283,26.6352438433333,10320.7344981302,0.0,1.0
2024-10-23,26.6985,26.83,26.645,26.83,1199,26.4948233141294,26.6253201310221,26.4417314532644,26.6253201310221,1208.2172098475,0.0,1.0
2024-10-24,26.7429,26.76,26.725,26.76,1323,26.5388845967913,26.5558541448435,26.5211211517542,26.5558541448435,1333.17044923123,0.0,1.0
2024-10-25,26.7444,26.85,26.7444,26.85,9266,26.540373153638,26.6451675556445,26.540373153638,26.6451675556445,9337.23158169052,0.0,1.0
2024-10-28,26.83,27.06,26.83,27.06,3635,26.6253201310221,26.8535655141803,26.6253201310221,26.8535655141803,3662.94375128913,0.0,1.0
2024-10-29,26.8928,26.93,26.875,26.8899,1112,26.6876410443366,26.7245572541344,26.6699768364226,26.6847631677663,1120.54840479601,0.0,1.0
2024-10-30,26.877,26.95,26.877,26.95,1347,26.6719615788849,26.7444046787568,26.6719615788849,26.7444046787568,1357.35494717646,0.0,1.0
2024-10-31,26.591,26.9,26.591,26.9,3377,26.3881434067838,26.6947861172007,26.3881434067838,26.6947861172007,3402.96039837782,0.0,1.0
2024-11-01,26.6548,26.7401,26.6548,26.74,431,26.4514566913294,26.5361059573442,26.4514566913294,26.536006720221,434.313275599894,0.0,1.0
2024-11-04,26.5925,26.6199,26.5925,26.6105,3014,26.3896319636304,26.4168229353632,26.3896319636304,26.4074946457906,3037.16986695611,0.0,1.0
2024-11-05,26.8391,26.8391,26.8201,26.8201,452,26.6343507092253,26.6343507092253,26.615495655834,26.615495655834,455.474711301977,0.0,1.0
2024-11-06,27.3802,27.78,27.24,27.78,1548,27.1713227823858,27.5680728005887,27.0321923357824,27.5680728005887,1559.90011746783,0.0,1.0
2024-11-07,27.49,27.56,27.4413,27.56,3032,27.2802851435631,27.3497511297417,27.2319566646074,27.3497511297417,3055.30824041503,0.0,1.0
2024-11-08,27.5373,27.66,27.5262,27.66,1854,27.3272243027952,27.4489882528539,27.3162089821297,27.4489882528539,1868.25246626961,0.0,1.0
2024-11-11,27.59,27.85,27.57,27.85,2617,27.3795222666753,27.6375387867672,27.3596748420529,27.6375387867672,2637.1179634453,0.0,1.0
2024-11-12,27.5811,27.62,27.57,27.62,6135,27.3706901627183,27.409293403609,27.3596748420529,27.409293403609,6182.1622872514,0.0,1.0
2024-11-13,27.5589,27.5589,27.5519,27.5519,287,27.3486595213874,27.3486595213874,27.3417129227696,27.3417129227696,289.206287928468,0.0,1.0
2024-11-14,27.4546,27.55,27.4546,27.55,1706,27.2451552019813,27.3398274174304,27.2451552019813,27.3398274174304,1719.11472894065,0.0,1.0
2024-11-15,27.1726,27.1726,27.14,27.14,625,26.9653065148047,26.9653065148047,26.9329552126701,26.9329552126701,629.804633990566,0.0,1.0
2024-11-18,27.1982,27.2161,27.17,27.17,1260,26.9907112183215,27.0084746633586,26.9627263496038,26.9627263496038,1269.68614212498,0.0,1.0
2024-11-19,27.2698,27.29,27.17,27.17,64749,27.0617649984698,27.0818108973385,26.9627263496038,26.9627263496038,65246.7523940083,0.0,1.0
2024-11-20,27.3,27.52,27.2399,27.52,2707,27.0917346096498,27.3100562804967,27.0320930986593,27.3100562804967,2727.80983073993,0.0,1.0
2024-11-21,27.4185,27.4185,27.4185,27.4185,240,27.2093306005378,27.2093306005378,27.2093306005378,27.2093306005378,241.844979452377,0.0,1.0
2024-11-22,27.5252,27.53,27.51,27.52,24781,27.3152166108986,27.319979992808,27.3001325681855,27.3100562804967,24971.5018158723,0.0,1.0
2024-11-25,27.5587,27.58,27.5587,27.58,426,27.3484610471412,27.3695985543641,27.3484610471412,27.3695985543641,429.274838527969,0.0,1.0
2024-11-26,27.6383,27.6383,27.5701,27.6,644,27.4274537971386,27.4274537971386,27.359774079176,27.3894459789866,648.950694863878,0.0,1.0
2024-11-27,27.6051,27.64,27.601,27.6162,56369,27.3945070722653,27.4291408282315,27.3904383502177,27.4055223929308,56802.3318614627,0.0,1.0
2024-11-29,27.684,27.684,27.684,27.684,19,27.4728051624009,27.4728051624009,27.4728051624009,27.4728051624009,19.1460608733132,0.0,1.0
2024-12-02,27.77,27.99,27.745,27.99,3989,27.5581490882774,27.7764707591244,27.5333398074994,27.7764707591244,4019.66509598139,0.0,1.0
2024-12-03,27.8079,27.83,27.785,27.785,1053,27.595759957937,27.6176913621448,27.5730346567443,27.5730346567443,1061.0948473473,0.0,1.0
2024-12-04,27.9669,28.01,27.87,28.01,2042,27.7535469836855,27.7963181837469,27.6573862113897,27.7963181837469,2057.69770017397,0.0,1.0
2024-12-05,27.966,28.0,27.966,28.0,1128,27.7526538495775,27.7863944714356,27.7526538495775,27.7863944714356,1136.67140342617,0.0,1.0
2024-12-06,28.0252,28.04,28.02,28.04,3294,27.8114022264599,27.8260893206806,27.8062418960581,27.8260893206806,3319.32234298388,0.0,1.0
2024-12-09,27.8961,27.9699,27.79,27.79,5278,27.683287100522,27.7565240973789,27.5779965128999,27.5779965128999,5318.57417312353,0.0,1.0
2024-12-10,27.88,28.22,27.88,28.22,12211,27.6673099237009,28.0047161422826,27.6673099237009,28.0047161422826,12304.8710170541,0.0,1.0
2024-12-11,28.015,28.0213,27.991,28.01,2353,27.8012800399025,27.8075319786586,27.7774631303555,27.7963181837469,2371.08848604768,0.0,1.0
2024-12-12,27.9254,27.98,27.9254,27.95,1018,27.7123635775939,27.7665470468132,27.7123635775939,27.7367759098795,1025.82578784383,0.0,1.0
2024-12-13,27.9235,27.9235,27.8999,27.9,221,27.7104780722548,27.7104780722548,27.6870581112003,27.6871573483234,222.698918579064,0.0,1.0
2024-12-16,28.0,28.03,27.9899,27.99,8796,27.7863944714356,27.8161656083693,27.7763715220013,27.7764707591244,8863.61849692964,0.0,1.0
2024-12-17,27.947,27.947,27.89,27.89,472,27.7337987961861,27.7337987961861,27.6772336360121,27.6772336360121,475.628459589676,0.0,1.0
2024-12-18,27.4268,27.82,27.4268,27.82,6408,27.2175672817561,27.6077676498336,27.2175672817561,27.6077676498336,6457.26095137847,0.0,1.0
2024-12-19,27.3876,27.64,27.3876,27.64,6407,27.1786663294961,27.4291408282315,27.1786663294961,27.4291408282315,6456.25326396408,0.0,1.0
2024-12-20,27.4757,27.58,26.71,26.71,4979,27.3216670239009,27.4253823021501,26.5602596552005,26.5602596552005,5007.07040241456,0.056,1.0
2024-12-23,27.51,27.62,27.474,27.474,7617,27.3557747328553,27.4651580560329,27.3199765543609,27.3199765543609,7659.94281084389,0.0,1.0
2024-12-24,27.8262,27.8262,27.6962,27.72,598,27.6702020672984,27.6702020672984,27.5409308671795,27.5645974407397,601.371379924464,0.0,1.0
2024-12-26,27.8399,27.88,27.7999,27.82,17860,27.6838252630032,27.7237004562707,27.6440495091205,27.6640368254466,17960.6903770083,0.0,1.0
2024-12-27,27.5893,27.63,27.52,27.59,2130,27.4346301649279,27.4751019945036,27.365718671326,27.4353262406208,2142.00842682125,0.0,1.0
2024-12-30,27.41,27.49,27.33,27.46,2463,27.2563353481485,27.335886855914,27.176783840383,27.3060550405019,2476.8858005919,0.0,1.0
2024-12-31,27.2857,27.43,27.2857,27.43,1623,27.1327321929579,27.2762232250899,27.1327321929579,27.2762232250899,1632.15008297225,0.0,1.0
2025-01-02,27.2626,27.49,27.17,27.46,5942,27.1097616950906,27.335886855914,27.017680824852,27.3060550405019,5975.49956439994,0.0,1.0
2025-01-03,27.51,27.51,27.36,27.44,1468,27.3557747328553,27.3557747328553,27.2066156557951,27.2861671635605,1476.27623031624,0.0,1.0
2025-01-06,27.6493,27.84,27.64,27.84,2847,27.494293795752,27.683924702388,27.4850459329742,27.683924702388,2863.05070007516,0.0,1.0
2025-01-07,27.4657,27.84,27.445,27.84,5739,27.3117230854302,27.683924702388,27.2911391327959,27.683924702388,5771.35509930853,0.0,1.0
2025-01-08,27.4884,27.49,27.4006,27.4006,743,27.3342958257587,27.335886855914,27.246988045986,27.246988045986,747.188854989759,0.0,1.0
2025-01-10,27.1935,28.06,27.17,28.06,14229,27.0410490802582,27.902691348743,27.017680824852,27.902691348743,14309.2196738214,0.0,1.0
2025-01-13,27.1838,27.1838,27.05,27.05,3297,27.0314034599416,27.0314034599416,26.8983535632038,26.8983535632038,3315.58769165712,0.0,1.0
2025-01-14,27.1875,27.22,27.09,27.18,5749,27.0350827171757,27.0674005172055,26.9381293170866,27.0276247633227,5781.41147689924,0.0,1.0
2025-01-15,27.5456,27.61,27.4943,27.61,1832,27.391175153811,27.4552141175622,27.3401627494564,27.4552141175622,1842.32837461809,0.0,1.0
2025-01-16,27.5048,27.56,27.5048,27.55,772,27.3506038848506,27.4054944252088,27.3506038848506,27.3955504867381,776.352350002819,0.0,1.0
2025-01-17,27.6303,27.6394,27.5816,27.5816,1907,27.4754003126577,27.484449296666,27.4269733323054,27.4269733323054,1917.75120654841,0.0,1.0
2025-01-21,27.7487,28.1,27.67,28.1,4251,27.5931365441506,27.9424671026258,27.5148777483863,27.9424671026258,4274.96611381086,0.0,1.0
2025-01-22,27.8148,27.825,27.8,27.8,2275,27.6588659774418,27.6690087946819,27.6441489485052,27.6441489485052,2287.82590188655,0.0,1.0
2025-01-23,27.8215,28.23,27.7701,28.23,15351,27.6655284162172,28.0717383027447,27.6144165724779,28.0717383027447,15437.5452394991,0.0,1.0
2025-01-24,27.8161,27.85,27.68,27.68,37430,27.660158689443,27.6938686408586,27.524821686857,27.524821686857,37641.0213220279,0.0,1.0
2025-01-27,27.4786,27.7,27.4786,27.66,19169,27.3245507660574,27.5447095637984,27.3245507660574,27.5049338099156,19277.0702036322,0.0,1.0
2025-01-28,27.8265,27.8265,27.69,27.69,3886,27.6705003854525,27.6705003854525,27.5347656253277,27.5347656253277,3907.90833174995,0.0,1.0
2025-01-29,27.81,27.82,27.72,27.82,4837,27.6540928869759,27.6640368254466,27.5645974407397,27.6640368254466,4864.26984062648,0.0,1.0
2025-01-30,27.83,27.83,27.7399,27.74,2020,27.6739807639173,27.6739807639173,27.5843858782964,27.5844853176811,2031.38827332344,0.0,1.0
2025-01-31,27.7885,27.9198,27.75,27.9198,1988,27.6327134192639,27.763277331384,27.5944292561518,27.763277331384,1999.20786503317,0.0,1.0
2025-02-03,27.6,27.72,27.52,27.72,15081,27.4452701790915,27.5645974407397,27.365718671326,27.5645974407397,15166.0230445499,0.0,1.0
2025-02-04,27.7257,27.7257,27.68,27.7038,1938,27.570265485668,27.570265485668,27.524821686857,27.5484882604172,1948.92597707962,0.0,1.0
2025-02-05,27.7666,27.7799,27.63,27.72,1104,27.6109361940131,27.6241616321791,27.4751019945036,27.5645974407397,1110.2240860144,0.0,1.0
2025-02-06,27.79,27.91,27.7552,27.91,939,27.6342050100345,27.7535322716828,27.5996001041565,27.7535322716828,944.293855767679,0.0,1.0
2025-02-07,27.68,28.05,27.66,28.05,2540,27.524821686857,27.8927474102723,27.5049338099156,27.8927474102723,2554.31990804036,0.0,1.0
2025-02-10,27.81,27.81,27.81,27.81,583,27.6540928869759,27.6540928869759,27.6540928869759,27.6540928869759,586.286813538399,0.0,1.0
2025-02-11,27.81,27.87,27.75,27.87,5716,27.6540928869759,27.7137565178,27.5944292561518,27.7137565178,5748.22543084989,0.0,1.0
2025-02-12,27.75,27.8,27.615,27.615,25874,27.5944292561518,27.6441489485052,27.4601860867975,27.4601860867975,26019.8713782033,0.0,1.0
2025-02-13,27.9635,27.9699,27.84,27.85,2457,27.8067323425009,27.8130964631222,27.683924702388,27.6938686408586,2470.85197403747,0.0,1.0
2025-02-14,28.01,28.02,27.975,28.0,9580,27.8529716563896,27.8629155948603,27.8181678717422,27.8430277179189,9634.00973190028,0.0,1.0
2025-02-18,28.04,28.19,27.94,28.19,15092,27.8828034718017,28.0319625488619,27.7833640870948,28.0319625488619,15177.0850598997,0.0,1.0
2025-02-19,28.0933,28.1,28.04,28.08,1686,27.9358046638504,27.9424671026258,27.8828034718017,27.9225792256844,1695.50526179372,0.0,1.0
2025-02-20,27.995,28.01,27.89,27.965,4734,27.8380557486836,27.8529716563896,27.7336443947414,27.8082239332715,4760.68915144216,0.0,1.0
2025-02-21,27.6076,27.961,27.6076,27.961,4718,27.4528275723292,27.8042463578832,27.4528275723292,27.8042463578832,4744.59894729703,0.0,1.0
2025-02-24,27.49,27.86,27.49,27.86,7581,27.335886855914,27.7038125793293,27.335886855914,27.7038125793293,7623.73985151732,0.0,1.0
2025-02-25,27.4392,27.4392,27.31,27.4,3376,27.2853716484829,27.2853716484829,27.1568959634416,27.2463914096778,3395.03307462373,0.0,1.0
2025-02-26,27.45,27.6295,27.37,27.38,18219,27.2961111020312,27.47460479758,27.2165595942657,27.2265035327364,18321.7143325147,0.0,1.0
2025-02-27,27.11,27.475,27.11,27.475,2551,26.9580171940279,27.3209709482079,26.9580171940279,27.3209709482079,2565.38192339015,0.0,1.0
2025-02-28,27.44,27.44,27.13,27.22,5348,27.2861671635605,27.2861671635605,26.9779050709693,27.0674005172055,5378.15073551177,0.0,1.0
2025-03-03,27.0607,27.35,27.0,27.35,24464,26.9089935773675,27.1966717173244,26.8486338708504,27.1966717173244,24601.9221379131,0.0,1.0
2025-03-04,26.8685,27.06,26.76,26.97,13654,26.7178710799609,26.9082975016745,26.6099793475539,26.8188020554383,13730.9779623556,0.0,1.0
2025-03-05,27.0696,27.12,26.75,27.01,3800,26.9178436826064,26.9679611324986,26.6000354090833,26.8585778093211,3821.42348446983,0.0,1.0
2025-03-06,26.79,26.95,26.74,26.87,15267,26.639811162966,26.798914178497,26.5900914706126,26.7193626707315,15353.0716677371,0.0,1.0
2025-03-07,26.8945,26.8945,26.63,26.71,428,26.7437253199847,26.7437253199847,26.480708147435,26.5602596552005,430.412960882392,0.0,1.0
2025-03-10,26.499,26.74,26.3,26.74,31909,26.3504425534691,26.5900914706126,26.1525581779024,26.5900914706126,32088.8952541968,0.0,1.0
2025-03-11,26.45,26.6,26.32,26.6,5343,26.3017172549627,26.450876332023,26.1724460548438,26.450876332023,5373.1225467164,0.0,1.0
2025-03-12,26.502,26.54,26.46,26.49,1456,26.3534257350103,26.3912127011989,26.3116611934334,26.3414930088454,1464.20857720739,0.0,1.0
2025-03-13,26.34,26.5,26.24,26.5,74830,26.1923339317852,26.3514369473161,26.0928945470783,26.3514369473161,75251.8735112836,0.0,1.0
2025-03-14,26.683,26.683,26.57,26.57,5570,26.5334110213297,26.5334110213297,26.4210445166109,26.4210445166109,5601.40231802552,0.0,1.0
2025-03-17,26.7871,26.82,26.3,26.3,1567,26.6369274208095,26.6696429783781,26.1525581779024,26.1525581779024,1575.83436846427,0.0,1.0
2025-03-18,26.5458,26.58,26.5458,26.55,2073,26.3969801855119,26.4309884550816,26.3969801855119,26.4011566396695,2084.6870745542,0.0,1.0
2025-03-19,26.77,26.79,26.6787,26.78,2307,26.6199232860246,26.639811162966,26.5291351277873,26.6298672244953,2320.00631017682,0.0,1.0
2025-03-20,26.7524,26.8953,26.7197,26.8041,1479,26.6024219543162,26.7445208350623,26.5699052755171,26.6538321162097,1487.33824566602,0.0,1.0
2025-03-21,26.69,26.69,26.58,26.58,10552,26.596057833695,26.596057833695,26.4864450063549,26.4864450063549,10589.2716041245,0.056,1.0
2025-03-24,27.0282,27.0282,26.69,26.69,1125,26.9330674537533,26.9330674537533,26.596057833695,26.596057833695,1128.9737068461,0.0,1.0
2025-03-25,27.0595,27.0595,27.045,27.045,205,26.9642572855328,26.9642572855328,26.9498083219288,26.9498083219288,205.724097691957,0.0,1.0
2025-03-26,26.8494,26.8494,26.8494,26.8494,88,26.7548967853132,26.7548967853132,26.7548967853132,26.7548967853132,88.310832179962,0.0,1.0
2025-03-27,26.7792,26.7792,26.7792,26.7792,52,26.6849438718653,26.6849438718653,26.6849438718653,26.6849438718653,52.1836735608866,0.0,1.0
2025-03-28,26.4192,26.56,26.4099,26.56,535,26.3262109823887,26.466515401384,26.3169437160772,26.466515401384,536.889718366814,0.0,1.0
2025-03-31,26.5313,26.5313,26.3225,26.3225,423,26.4379164182507,26.4379164182507,26.2298513423543,26.2298513423543,424.494113774136,0.0,1.0
2025-04-01,26.582,26.62,26.582,26.62,335,26.488437966852,26.5263042162968,26.488437966852,26.5263042162968,336.183281594173,0.0,1.0
2025-04-02,26.7455,26.7455,26.63,26.72,1296,26.6513624874893,26.6513624874893,26.5362690187822,26.6259522411514,1300.57771028671,0.0,1.0
2025-04-03,25.8338,26.03,25.82,25.891,9693,25.7428714448898,25.9383808696546,25.7291200174599,25.7998701151067,9727.23745818605,0.0,1.0
2025-04-04,25.1064,25.3699,25.09,25.3,7871,25.0180317120974,25.2806042575893,25.0016894360212,25.2109502882159,7898.80181918728,0.0,1.0
2025-04-07,25.1214,25.1214,24.94,25.01,1042,25.0329789158256,25.0329789158256,24.8522173987393,24.9219710161376,1045.68053558546,0.0,1.0
2025-04-08,24.9243,25.6,24.85,25.6,6833,24.8365726588372,25.5098943627798,24.7625341763702,25.5098943627798,6857.13541233726,0.0,1.0
2025-04-09,26.13,26.13,23.52,23.52,21622,26.0380288945092,26.0380288945092,23.4372154458039,23.4372154458039,21698.3728794902,0.0,1.0
2025-04-10,25.628,25.7099,25.628,25.7,1396,25.537795809739,25.619407542095,25.537795809739,25.6095423876344,1400.93092867304,0.0,1.0
2025-04-11,25.9366,25.9366,25.65,25.65,1082,25.8453096144404,25.8453096144404,25.5597183752071,25.5597183752071,1085.82182293999,0.0,1.0
2025-04-14,26.0302,26.0302,26.01,26.01,205,25.9385801657043,25.9385801657043,25.9184512646836,25.9184512646836,205.724097691957,0.0,1.0
2025-04-15,26.0128,26.14,26.0128,26.14,6922,25.9212414093796,26.0479936969946,25.9212414093796,26.0479936969946,6946.44977670109,0.0,1.0
2025-04-16,25.59,25.77,25.59,25.77,160,25.4999295602943,25.6792960050326,25.4999295602943,25.6792960050326,160.565149418113,0.0,1.0
2025-04-17,25.5636,25.69,25.51,25.54,5963,25.4736224817327,25.5995775851489,25.4202111404106,25.450105547867,5984.06241237628,0.0,1.0
2025-04-21,25.1752,25.23,25.1752,25.23,422,25.0865895531974,25.1411966708177,25.0865895531974,25.1411966708177,423.490581590272,0.0,1.0
2025-04-22,25.56,25.56,25.45,25.48,357,25.4700351528379,25.4700351528379,25.3604223254978,25.3903167329542,358.260989639164,0.0,1.0
2025-04-23,25.8073,25.87,25.8073,25.87,20027,25.7164647183034,25.7789440298872,25.7164647183034,25.7789440298872,20097.7390462284,0.0,1.0
2025-04-24,26.0935,26.0935,25.91,25.91,43076,26.0016573654372,26.0016573654372,25.818803239829,25.818803239829,43228.1523520914,0.0,1.0
2025-04-25,26.18,26.18,26.02,26.02,7476,26.0878529069365,26.0878529069365,25.9284160671691,25.9284160671691,7502.40660656131,0.0,1.0
2025-04-28,26.1989,26.2,26.13,26.2,11589,26.106686383634,26.1077825119074,26.0380288945092,26.1077825119074,11629.9344787907,0.0,1.0
2025-04-29,26.3113,26.32,26.23,26.23,30716,26.2186907635706,26.2273601417329,26.1376769193638,26.1376769193638,30824.4945595421,0.0,1.0
2025-04-30,26.3416,26.3416,26.18,26.18,3923,26.2488841151015,26.2488841151015,26.0878529069365,26.0878529069365,3936.85675729535,0.0,1.0
2025-05-01,26.3795,26.3992,26.32,26.36,1674,26.2866507165214,26.3062813774178,26.2273601417329,26.2672193516748,1679.91287578701,0.0,1.0
2025-05-02,26.5382,26.5382,26.13,26.13,2385,26.4447921319657,26.4447921319657,26.0380288945092,26.0380288945092,2393.42425851374,0.0,1.0
2025-05-05,26.4452,26.4999,26.4452,26.4999,676,26.3521194688509,26.4066269384464,26.3521194688509,26.4066269384464,678.387756291526,0.0,1.0
2025-05-06,26.3749,26.6,26.33,26.6,6079,26.2820669073781,26.5063746113258,26.2373249442184,26.5063746113258,6100.47214570442,0.0,1.0
2025-05-07,26.4118,26.4118,26.23,26.23,2165,26.3188370285495,26.3188370285495,26.1376769193638,26.1376769193638,2172.64717806383,0.0,1.0
2025-05-08,26.4418,26.4924,26.4418,26.4924,7805,26.3487314360058,26.3991533365823,26.3487314360058,26.3991533365823,7832.56869505232,0.0,1.0
2025-05-09,26.4525,26.47,26.43,26.45,2573,26.3593937746653,26.3768321790148,26.336972969073,26.3569025740439,2582.08830908002,0.0,1.0
2025-05-12,26.7669,26.96,26.7,26.96,8748,26.6726871648082,26.8651075008024,26.6060226361804,26.8651075008024,8778.8995444353,0.0,1.0
2025-05-13,26.8463,26.9,26.73,26.73,3501,26.7518076965427,26.8053186858897,26.6359170436368,26.6359170436368,3513.36617570508,0.0,1.0
2025-05-14,26.8928,26.9399,26.75,26.75,2953,26.7981440281001,26.8450782478066,26.6558466486077,26.6558466486077,2963.43053894804,0.0,1.0
2025-05-15,26.93,26.93,26.87,26.87,1189,26.835213093346,26.835213093346,26.7754242784333,26.7754242784333,1193.19976661335,0.0,1.0
2025-05-16,26.99,26.99,26.92,26.92,3329,26.8950019082588,26.8950019082588,26.8252482908606,26.8252482908606,3340.75864008061,0.0,1.0
2025-05-19,27.0046,27.0046,26.92,26.92,1133,26.9095505198876,26.9095505198876,26.8252482908606,26.8252482908606,1137.00196431701,0.0,1.0
2025-05-20,27.0003,27.0003,26.77,26.77,924,26.9052656548188,26.9052656548188,26.6757762535787,26.6757762535787,927.263737889602,0.0,1.0
2025-05-21,26.8957,26.9755,26.88,26.965,5518,26.8010338208209,26.8805529446549,26.7853890809187,26.8700899020452,5537.49059055716,0.0,1.0
2025-05-22,26.8932,26.911,26.8932,26.911,279,26.7985426201995,26.8162799686237,26.7985426201995,26.8162799686237,279.985479297834,0.0,1.0
2025-05-23,26.7711,26.7711,26.72,26.72,1113,26.6768723818521,26.6768723818521,26.6259522411514,26.6259522411514,1116.93132063974,0.0,1.0
2025-05-27,27.0971,27.13,26.75,26.75,3829,27.0017249428781,27.0345091430553,26.6558466486077,26.6558466486077,3842.52473201221,0.0,1.0
2025-05-28,27.0512,27.093,27.0512,27.093,241,26.9559864994698,26.9976393738591,26.9559864994698,26.9976393738591,241.851256311032,0.0,1.0
2025-05-29,27.1168,27.1168,27.1168,27.1168,166,27.0213556037744,27.0213556037744,27.0213556037744,27.0213556037744,166.586342521292,0.0,1.0
2025-05-30,27.1585,27.1585,27.0516,27.12,1962,27.0629088301388,27.0629088301388,26.9563850915692,27.0245443405698,1968.93014473961,0.0,1.0
2025-06-02,27.2076,27.2076,27.1386,27.1386,331,27.1118360103424,27.1118360103424,27.0430788731928,27.0430788731928,332.169152858721,0.0,1.0
2025-06-03,27.3352,27.3352,27.3352,27.3352,217,27.2389868900569,27.2389868900569,27.2389868900569,27.2389868900569,217.766483898315,0.0,1.0
2025-06-04,27.3622,27.4,27.3622,27.4,290,27.2658918567677,27.3035588101627,27.2658918567677,27.3035588101627,291.024333320329,0.0,1.0
2025-06-05,27.3297,27.3297,27.3297,27.3297,151,27.2335062486899,27.2335062486899,27.2335062486899,27.2335062486899,151.533359763344,0.0,1.0
2025-06-06,27.5048,27.5262,27.48,27.51,2023,27.4079899402103,27.4293146175292,27.3832772300464,27.4131716375028,2030.14560795526,0.0,1.0
2025-06-09,27.54,27.54,27.54,27.54,315,27.4430660449591,27.4430660449591,27.4430660449591,27.4430660449591,316.11263791691,0.0,1.0
2025-06-10,27.5631,27.58,27.49,27.53,5288,27.4660847387006,27.482925254901,27.3932420325318,27.4331012424737,5306.67818826862,0.0,1.0
2025-06-11,27.53,27.63,27.53,27.6,10964,27.4331012424737,27.5327492673283,27.4331012424737,27.5028548598719,11002.7268638762,0.0,1.0
2025-06-12,27.56,27.58,27.525,27.58,2833,27.4629956499301,27.482925254901,27.428118841231,27.482925254901,2843.00667688445,0.0,1.0
2025-06-13,27.39,27.47,27.35,27.46,8432,27.2935940076772,27.3733124275609,27.2537347977354,27.3633476250755,8461.78337433455,0.0,1.0
2025-06-16,27.53,27.56,27.52,27.56,1333,27.4331012424737,27.4629956499301,27.4231364399882,27.4629956499301,1337.70840108965,0.0,1.0
2025-06-17,27.4287,27.5,27.41,27.41,1618,27.332157793296,27.4032068350173,27.3135236126482,27.3135236126482,1623.71507349066,0.0,1.0
2025-06-18,27.43,27.5158,27.39,27.39,982,27.3334532176191,27.4189512229443,27.2935940076772,27.2935940076772,985.468604553666,0.0,1.0
2025-06-20,27.3733,27.3733,27.3733,27.3733,25,27.3347486419422,27.3347486419422,27.3347486419422,27.3347486419422,25.0352585627938,0.058,1.0
2025-06-23,27.5555,27.5555,27.25,27.25,8782,27.516692039434,27.516692039434,27.2116222922675,27.2116222922675,8794.3856279382,0.0,1.0
2025-06-24,27.7909,27.83,27.62,27.62,17922,27.7517605123734,27.7908054456442,27.581101200456,27.581101200456,17947.2761584956,0.0,1.0
2025-06-25,27.8224,27.8224,27.8,27.8,278,27.7832161491516,27.7832161491516,27.7608476963316,27.7608476963316,278.392075218268,0.0,1.0
2025-06-26,27.9243,27.9243,27.68,27.68,1423,27.8849726376501,27.8849726376501,27.6410166990812,27.6410166990812,1425.00691739422,0.0,1.0
2025-06-27,28.0047,28.0047,27.92,27.92,610,27.9652594058078,27.9652594058078,27.8806786935819,27.8806786935819,610.860308932169,0.0,1.0
2025-06-30,28.084,28.14,28.01,28.14,1831,28.0444477231574,28.1003688552076,27.9705519415197,28.1003688552076,1833.58233713902,0.0,1.0
2025-07-01,28.0661,28.0661,27.93,27.93,1149,28.0265729327342,28.0265729327342,27.8906646100194,27.8906646100194,1150.620483546,0.0,1.0
2025-07-02,28.0651,28.0651,28.0651,28.0651,24,28.0255743410905,28.0255743410905,28.0255743410905,28.0255743410905,24.033848220282,0.0,1.0
2025-07-03,28.1647,28.176,28.1647,28.176,448,28.1250340688083,28.1363181543827,28.1250340688083,28.1363181543827,448.631833445265,0.0,1.0
2025-07-07,28.145,28.15,28.13,28.15,18843,28.1053618134263,28.1103547716451,28.09038293877,28.1103547716451,18869.575083949,0.0,1.0
2025-07-08,28.1053,28.1053,28.1053,28.1053,129,28.0657177251693,28.0657177251693,28.0657177251693,28.0657177251693,129.181934184016,0.0,1.0
2025-07-09,28.1867,28.1867,28.1867,28.1867,4,28.1470030849708,28.1470030849708,28.1470030849708,28.1470030849708,4.00564137004702,0.0,1.0
2025-07-10,28.1998,28.22,28.1685,28.1685,2405,28.160084635504,28.1802561867078,28.1288287170545,28.1288287170545,2408.39187374076,0.0,1.0
2025-07-11,28.155,28.155,28.15,28.155,1053,28.1153477298639,28.1153477298639,28.1103547716451,28.1153477298639,1054.48509066487,0.0,1.0
2025-07-14,28.1879,28.1879,28.155,28.16,797,28.1482013949433,28.1482013949433,28.1153477298639,28.1203406880826,798.124042981868,0.0,1.0
2025-07-15,28.1465,28.22,28.1465,28.22,359,28.106859700892,28.1802561867078,28.106859700892,28.1802561867078,359.506312961719,0.0,1.0
2025-07-16,28.1735,28.18,28.16,28.17,1003,28.1338216752733,28.1403125209577,28.1203406880826,28.1303266045202,1004.41457353929,0.0,1.0
2025-07-17,28.2511,28.27,28.18,28.21,1567,28.2113123868285,28.2301857688954,28.1403125209577,28.1702702702703,1569.21000671592,0.0,1.0
2025-07-18,28.2545,28.26,28.2305,28.2305,1288,28.2147075984173,28.2201998524579,28.1907413989672,28.1907413989672,1289.81652115514,0.0,1.0
2025-07-21,28.335,28.37,28.33,28.3469,1218,28.2950942257394,28.3300449332707,28.2901012675206,28.3069774663,1219.71779717931,0.0,1.0
2025-07-22,28.2592,28.28,28.12,28.12,3001,28.2194009791429,28.240171685333,28.0803970223325,28.0803970223325,3005.23243787777,0.0,1.0
2025-07-23,28.3544,28.3544,28.31,28.31,593,28.3144669036282,28.3144669036282,28.2701294346456,28.2701294346456,593.836333109469,0.0,1.0
2025-07-24,28.3993,28.4296,28.3993,28.4296,543,28.3593036684327,28.3895609952384,28.3593036684327,28.3895609952384,543.765815983882,0.0,1.0
2025-07-25,28.4601,28.49,28.46,28.46,624,28.4200180403729,28.4498759305211,28.4199181812085,28.4199181812085,624.880053727333,0.0,1.0
2025-07-28,28.4728,28.51,28.45,28.51,2708,28.4327001542485,28.4698477633962,28.409932264771,28.4698477633962,2711.81920752183,0.0,1.0
2025-07-29,28.4073,28.52,28.4073,28.45,1936,28.3672924015827,28.4798336798337,28.3672924015827,28.409932264771,1938.73042310276,0.0,1.0
2025-07-30,28.4289,28.4632,28.4289,28.4632,878,28.3888619810878,28.4231136744685,28.3888619810878,28.4231136744685,879.238280725319,0.0,1.0
2025-07-31,28.4371,28.595,28.4371,28.5948,3805,28.3970504325666,28.5547280531151,28.3970504325666,28.5545283347864,3810.36635325721,0.0,1.0
2025-08-01,28.0969,28.24,28.06,28.17,8490,28.0573295553618,28.2002280195829,28.0204815237073,28.1303266045202,8501.97380792479,0.0,1.0
2025-08-04,28.4143,28.4143,28.32,28.32,383,28.374282543089,28.374282543089,28.2801153510831,28.2801153510831,383.540161182001,0.0,1.0
2025-08-05,28.3506,28.3506,28.29,28.3391,956,28.3106722553819,28.3106722553819,28.2501576017705,28.2991884514788,957.348287441237,0.0,1.0
2025-08-06,28.5496,28.5496,28.5496,28.5496,114,28.5093919924888,28.5093919924888,28.5093919924888,28.5093919924888,114.16077904634,0.0,1.0
2025-08-07,28.5243,28.5243,28.49,28.495,307,28.4841276239018,28.4841276239018,28.4498759305211,28.4548688887399,307.432975151108,0.0,1.0
2025-08-08,28.748,28.748,28.748,28.748,365,28.7075125746093,28.7075125746093,28.7075125746093,28.7075125746093,365.51477501679,0.0,1.0
2025-08-11,28.7274,28.97,28.7274,28.97,1857,28.686941586748,28.9291999195225,28.686941586748,28.9291999195225,1859.61900604433,0.0,1.0
2025-08-12,28.8887,28.9,28.75,28.76,4168,28.8480144188854,28.8592985044598,28.7095097578969,28.7194956743344,4173.87830758898,0.0,1.0
2025-08-13,28.9528,28.9699,28.79,28.79,525,28.9120241432499,28.9291000603581,28.749453423647,28.749453423647,525.740429818671,0.0,1.0
2025-08-14,29.0006,29.06,28.98,29.02,6661,28.9597568238213,29.0190731674603,28.93918583596,28.9791295017101,6670.39429147079,0.0,1.0
2025-08-15,28.96,28.97,28.9488,28.9488,2703,28.919214003085,28.9291999195225,28.9080297766749,28.9080297766749,2706.81215580927,0.0,1.0
2025-08-18,29.01,29.01,28.955,28.955,2326,28.9691435852726,28.9691435852726,28.9142210448662,28.9142210448662,2329.28045668234,0.0,1.0
2025-08-19,28.8817,28.97,28.8817,28.97,526,28.8410242773791,28.9291999195225,28.8410242773791,28.9291999195225,526.741840161182,0.0,1.0
2025-08-20,28.8471,28.8471,28.73,28.73,535,28.8064730065053,28.8064730065053,28.6895379250218,28.6895379250218,535.754533243787,0.0,1.0
2025-08-21,28.7972,28.7995,28.775,28.775,7243,28.756643283482,28.7589400442626,28.7344745489907,28.7344745489907,7253.21511081262,0.0,1.0
2025-08-22,29.0628,29.065,28.923,28.923,677,29.0218692240628,29.024066125679,28.8822661122661,28.8822661122661,677.954801880456,0.0,1.0
2025-08-25,29.0522,29.12,29.0522,29.06,496,29.011284152639,29.0789886660854,29.011284152639,29.0190731674603,496.699529885829,0.0,1.0
2025-08-26,29.1173,29.1173,29.02,29.02,612,29.0762924686473,29.0762924686473,28.9791295017101,28.9791295017101,612.863129617193,0.0,1.0
2025-08-27,29.1467,29.16,29.1,29.1,3382,29.1056510629736,29.1189323318356,29.0590168332104,29.0590168332104,3386.76977837475,0.0,1.0
2025-08-28,29.1952,29.1952,29.02,29.02,401,29.1540827576957,29.1540827576957,28.9791295017101,28.9791295017101,401.565547347212,0.0,1.0
2025-08-29,29.1068,29.1068,29.1068,29.1068,176,29.0658072563879,29.0658072563879,29.0658072563879,29.0658072563879,176.248220282069,0.0,1.0
2025-09-02,29.0226,29.0226,28.9,28.94,750,28.9817258399839,28.9817258399839,28.8592985044598,28.8992421702099,751.057756883815,0.0,1.0
2025-09-03,29.1957,29.1957,29.1957,29.1957,64,29.1545820535175,29.1545820535175,29.1545820535175,29.1545820535175,64.0902619207523,0.0,1.0
2025-09-04,29.3531,29.3531,29.2201,29.2201,188,29.3117603782443,29.3117603782443,29.1789476896251,29.1789476896251,188.265144392209,0.0,1.0
2025-09-05,29.3188,29.36,29.24,29.36,3251,29.2775086848635,29.3186506605861,29.1988196633358,29.3186506605861,3255.58502350571,0.0,1.0
2025-09-08,29.4112,29.4112,29.39,29.39,242,29.3697785527463,29.3697785527463,29.3486084098987,29.3486084098987,242.341302887844,0.0,1.0
2025-09-09,29.457,29.457,29.3934,29.41,998,29.4155140500302,29.4155140500302,29.3520036214875,29.3685802427738,999.407521826729,0.0,1.0
2025-09-10,29.465,29.49,29.46,29.482,6205,29.4235027831802,29.448467574274,29.4185098249614,29.440478841124,6213.75117528543,0.0,1.0
2025-09-11,29.5756,29.69,29.5584,29.69,2323,29.5339470189793,29.6481859030246,29.5167712427067,29.6481859030246,2326.2762256548,0.0,1.0
2025-09-12,29.5907,29.5907,29.5907,29.5907,19,29.5490257527999,29.5490257527999,29.5490257527999,29.5490257527999,19.0267965077233,0.0,1.0
2025-09-15,29.6622,29.6622,29.617,29.6225,7407,29.6204250553283,29.6204250553283,29.5752887130306,29.5807809670713,7417.44640698455,0.0,1.0
2025-09-16,29.6418,29.67,29.6418,29.67,733,29.6000537857957,29.6282140701496,29.6000537857957,29.6282140701496,734.033781061115,0.0,1.0
2025-09-17,29.6652,29.69,29.56,29.56,963,29.6234208302595,29.6481859030246,29.5183689893367,29.5183689893367,964.358159838819,0.0,1.0
2025-09-18,29.7451,29.77,29.7451,29.77,1174,29.7032083025954,29.7280732345248,29.7032083025954,29.7280732345248,1175.6557421088,0.0,1.0
2025-09-19,29.78,29.94,29.7484,29.94,401,29.78,29.94,29.7484,29.94,401,0.042,1.0
2025-09-22,29.835,29.92,29.81,29.92,6271,29.835,29.92,29.81,29.92,6271,0.0,1.0
2025-09-23,29.746,29.8365,29.746,29.8365,3191,29.746,29.8365,29.746,29.8365,3191,0.0,1.0
2025-09-24,29.7262,29.7299,29.7085,29.7299,562,29.7262,29.7299,29.7085,29.7299,562,0.0,1.0
2025-09-25,29.7033,29.73,29.7033,29.73,412,29.7033,29.73,29.7033,29.73,412,0.0,1.0
2025-09-26,29.8192,29.8192,29.8192,29.8192,209,29.8192,29.8192,29.8192,29.8192,209,0.0,1.0
2025-09-29,29.8664,29.8664,29.8664,29.8664,279,29.8664,29.8664,29.8664,29.8664,279,0.0,1.0
2025-09-30,29.9316,29.9316,29.72,29.72,1207,29.9316,29.9316,29.72,29.72,1207,0.0,1.0
2025-10-01,29.965,29.9655,29.9188,29.94,1349,29.965,29.9655,29.9188,29.94,1349,0.0,1.0
2025-10-02,29.9741,30.18,29.9741,30.18,957,29.9741,30.18,29.9741,30.18,957,0.0,1.0
2025-10-03,30.0,30.15,30.0,30.15,10610,30.0,30.15,30.0,30.15,10610,0.0,1.0
2025-10-06,30.045,30.045,29.97,29.97,984,30.045,30.045,29.97,29.97,984,0.0,1.0
2025-10-07,29.9539,29.9901,29.9539,29.99,673,29.9539,29.9901,29.9539,29.99,673,0.0,1.0
2025-10-08,30.025,30.04,30.0,30.03,1743,30.025,30.04,30.0,30.03,1743,0.0,1.0
2025-10-09,29.9868,30.0599,29.83,29.83,4688,29.9868,30.0599,29.83,29.83,4688,0.0,1.0
2025-10-10,29.3949,29.85,29.3949,29.85,3177,29.3949,29.85,29.3949,29.85,3177,0.0,1.0
2025-10-13,29.7596,29.7596,29.67,29.67,249,29.7596,29.7596,29.67,29.67,249,0.0,1.0
2025-10-14,29.78,29.81,29.452,29.452,3506,29.78,29.81,29.452,29.452,3506,0.0,1.0
2025-10-15,29.7632,29.92,29.75,29.92,4127,29.7632,29.92,29.75,29.92,4127,0.0,1.0
2025-10-16,29.6719,29.98,29.6719,29.98,10608,29.6719,29.98,29.6719,29.98,10608,0.0,1.0
2025-10-17,29.845,29.845,29.77,29.77,508,29.845,29.845,29.77,29.77,508,0.0,1.0
2025-10-20,30.0634,30.08,30.028,30.028,2266,30.0634,30.08,30.028,30.028,2266,0.0,1.0
2025-10-21,30.1475,30.1475,30.02,30.02,599,30.1475,30.1475,30.02,30.02,599,0.0,1.0
2025-10-22,29.95,30.1049,29.8472,30.08,14670,29.95,30.1049,29.8472,30.08,14670,0.0,1.0
2025-10-23,30.0889,30.13,30.0889,30.13,319,30.0889,30.13,30.0889,30.13,319,0.0,1.0
2025-10-24,30.2636,30.31,30.2636,30.31,1575,30.2636,30.31,30.2636,30.31,1575,0.0,1.0
2025-10-27,30.45,30.46,30.4276,30.4276,852,30.45,30.46,30.4276,30.4276,852,0.0,1.0
2025-10-28,30.48,30.48,30.41,30.41,3046,30.48,30.48,30.41,30.41,3046,0.0,1.0
2025-10-29,30.4296,30.6,30.4296,30.6,2022,30.4296,30.6,30.4296,30.6,2022,0.0,1.0
2025-10-30,30.3857,30.47,30.3857,30.45,2455,30.3857,30.47,30.3857,30.45,2455,0.0,1.0
2025-10-31,30.4836,30.56,30.43,30.56,3001,30.4836,30.56,30.43,30.56,3001,0.0,1.0
2025-11-03,30.575,30.74,30.488,30.74,6526,30.575,30.74,30.488,30.74,6526,0.0,1.0
2025-11-04,30.292,30.46,30.292,30.46,4193,30.292,30.46,30.292,30.46,4193,0.0,1.0
2025-11-05,30.4088,30.51,30.305,30.305,3860,30.4088,30.51,30.305,30.305,3860,0.0,1.0
2025-11-06,30.1661,30.4,30.16,30.37,3193,30.1661,30.4,30.16,30.37,3193,0.0,1.0
2025-11-07,30.1591,30.3,29.94,30.3,1644,30.1591,30.3,29.94,30.3,1644,0.0,1.0
2025-11-10,30.547,30.547,30.3501,30.48,811,30.547,30.547,30.3501,30.48,811,0.0,1.0
2025-11-11,30.627,30.64,30.6198,30.64,1411,30.627,30.64,30.6198,30.64,1411,0.0,1.0
2025-11-12,30.6484,30.65,30.62,30.65,1071,30.6484,30.65,30.62,30.65,1071,0.0,1.0
2025-11-13,30.286,30.6,30.286,30.509,7244,30.286,30.6,30.286,30.509,7244,0.0,1.0
2025-11-14,30.2806,30.37,30.18,30.22,822,30.2806,30.37,30.18,30.22,822,0.0,1.0
2025-11-17,30.0517,30.3145,30.0517,30.295,7095,30.0517,30.3145,30.0517,30.295,7095,0.0,1.0
2025-11-18,29.9208,30.04,29.8385,29.9805,18050,29.9208,30.04,29.8385,29.9805,18050,0.0,1.0
2025-11-19,29.9463,30.02,29.87,30.02,42216,29.9463,30.02,29.87,30.02,42216,0.0,1.0
2025-11-20,29.6333,30.34,29.6333,30.34,2249,29.6333,30.34,29.6333,30.34,2249,0.0,1.0
2025-11-21,29.85,29.9,29.62,29.62,2698,29.85,29.9,29.62,29.62,2698,0.0,1.0
2025-11-24,30.1754,30.1754,29.92,29.92,5500,30.1754,30.1754,29.92,29.92,5500,0.0,1.0
2025-11-25,30.3927,30.41,30.1775,30.1775,1629,30.3927,30.41,30.1775,30.1775,1629,0.0,1.0
2025-11-26,30.5565,30.61,30.528,30.61,8895,30.5565,30.61,30.528,30.61,8895,0.0,1.0