date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-11,24.9593,24.9593,24.765,24.84,205654,24.6972784810853,24.6972784810853,24.5050182330465,24.5792308866899,207835.850663916,0.0,1.0
2024-04-12,24.715,24.85,24.715,24.85,1286,24.4555431306176,24.5891259071757,24.4555431306176,24.5891259071757,1299.64359532903,0.0,1.0
2024-04-15,24.559,25.02,24.5301,25.02,6410,24.3011808110393,24.757341255434,24.2725842018354,24.757341255434,6478.00579009261,0.0,1.0
2024-04-16,24.54,24.56,24.53,24.55,1988,24.2823802721163,24.3021703130879,24.2724852516305,24.2922752926021,2009.09134332357,0.0,1.0
2024-04-17,24.3943,24.52,24.3943,24.52,30649,24.1382098236384,24.2625902311448,24.1382098236384,24.2625902311448,30974.1652824569,0.0,1.0
2024-04-18,24.3653,24.3653,24.3653,24.3653,144,24.1095142642297,24.1095142642297,24.1095142642297,24.1095142642297,145.527743178367,0.0,1.0
2024-04-19,24.206,24.35,24.206,24.35,282,23.9518865878911,24.0943748828864,23.9518865878911,24.0943748828864,284.99183039097,0.0,1.0
2024-04-22,24.2619,24.43,24.1701,24.43,2171,24.0071997524067,24.1735350467727,23.9163634643471,24.1735350467727,2194.03285027941,0.0,1.0
2024-04-23,24.3997,24.3997,24.3997,24.3997,235,24.1435531347008,24.1435531347008,24.1435531347008,24.1435531347008,237.493191992474,0.0,1.0
2024-04-24,24.3711,24.39,24.32,24.32,3652,24.1152533761114,24.1339549648296,24.0646898214291,24.0646898214291,3690.74526449582,0.0,1.0
2024-04-25,24.2817,24.2817,24.18,24.18,650,24.0267918929685,24.0267918929685,23.9261595346281,23.9261595346281,656.896062957908,0.0,1.0
2024-04-26,24.4768,24.4768,24.4701,24.4701,254,24.2198437426462,24.2198437426462,24.2132140789207,24.2132140789207,256.694769217398,0.0,1.0
2024-04-29,24.4798,24.5185,24.4798,24.5185,250,24.2228122487919,24.2611059780719,24.2228122487919,24.2611059780719,252.652331906888,0.0,1.0
2024-04-30,24.23,24.49,24.23,24.49,1480,23.975634637057,24.2329051696874,23.975634637057,24.2329051696874,1495.70180488878,0.0,1.0
2024-05-01,24.1792,24.21,24.16,24.21,389,23.9253679329892,23.9558445960854,23.9063694936565,23.9558445960854,393.127028447118,0.0,1.0
2024-05-02,24.3267,24.3267,24.2802,24.2802,231,24.0713194851545,24.0713194851545,24.0253076398956,24.0253076398956,233.450754681965,0.0,1.0
2024-05-03,24.5367,24.5367,24.42,24.42,765,24.279114915356,24.279114915356,24.1636400262869,24.1636400262869,773.116135635077,0.0,1.0
2024-05-06,24.7276,24.7276,24.63,24.63,457,24.4680108564297,24.4680108564297,24.3714354564884,24.3714354564884,461.84846272579,0.0,1.0
2024-05-07,24.7527,24.7527,24.7527,24.7527,44,24.492847357849,24.492847357849,24.492847357849,24.492847357849,44.4668104156122,0.0,1.0
2024-05-08,24.7485,24.7485,24.7485,24.7485,91,24.4886914492449,24.4886914492449,24.4886914492449,24.4886914492449,91.9654488141073,0.0,1.0
2024-05-09,24.853,24.853,24.7901,24.7901,201,24.5920944133214,24.5920944133214,24.5298547344658,24.5298547344658,203.132474853138,0.0,1.0
2024-05-10,24.8928,24.8928,24.8501,24.8501,351,24.6314765948548,24.6314765948548,24.5892248573805,24.5892248573805,354.723873997271,0.0,1.0
2024-05-13,24.9052,24.9299,24.89,24.89,478,24.6437464202572,24.6681871208571,24.6287059891188,24.6287059891188,483.071258605969,0.0,1.0
2024-05-14,25.0286,25.03,25.0286,25.03,103,24.7658509730518,24.7672362759198,24.7658509730518,24.7672362759198,104.092760745638,0.0,1.0
2024-05-15,25.26,25.27,25.1987,25.1987,18776070,24.9948217470929,25.0047167675786,24.934165271515,24.934165271515,18975271.4781878,0.0,1.0
2024-05-16,25.1861,25.2698,25.1861,25.2698,328,24.9216975457029,25.0045188671689,24.9216975457029,25.0045188671689,331.479859461837,0.0,1.0
2024-05-17,25.1632,25.18,25.1501,25.18,5288,24.8990379487905,24.9156615832066,24.8860754719541,24.9156615832066,5344.10212449448,0.0,1.0
2024-05-20,25.2002,25.2799,25.2002,25.2799,778,24.9356495245879,25.0145128378596,24.9356495245879,25.0145128378596,786.254056894233,0.0,1.0
2024-05-21,25.2386,25.2386,25.2386,25.2386,212,24.9736464032533,24.9736464032533,24.9736464032533,24.9736464032533,214.249177457041,0.0,1.0
2024-05-22,25.1625,25.25,25.1599,25.25,390,24.8983452973564,24.9849267266071,24.8957725920301,24.9849267266071,394.137637774746,0.0,1.0
2024-05-23,25.0621,25.32,25.0621,25.32,887,24.7989992916792,25.0541918700076,24.7989992916792,25.0541918700076,896.410473605637,0.0,1.0
2024-05-24,25.1761,25.1999,25.1761,25.1999,250,24.9118025252171,24.9353526739733,24.9118025252171,24.9353526739733,252.652331906888,0.0,1.0
2024-05-28,25.1779,25.215,25.17,25.19,4174,24.9135836289046,24.9502941549068,24.9057665627208,24.9255566036924,4218.28333351739,0.0,1.0
2024-05-29,25.0609,25.0609,25.0609,25.0609,99,24.7978118892209,24.7978118892209,24.7978118892209,24.7978118892209,100.050323435127,0.0,1.0
2024-05-30,24.9202,24.9202,24.9202,24.9202,93,24.6585889509859,24.6585889509859,24.6585889509859,24.6585889509859,93.9866674693622,0.0,1.0
2024-05-31,25.0658,25.0658,24.8,24.88,1236228,24.8026604492589,24.8026604492589,24.5396508047467,24.618810968633,1249343.54787435,0.0,1.0
2024-06-03,25.0959,25.0959,25.0899,25.09,2440,24.8324444609211,24.8324444609211,24.8265074486296,24.8266063988345,2465.88675941123,0.0,1.0
2024-06-04,25.14,25.16,25.05,25.1,3942,24.8760815012634,24.895871542235,24.7870263168914,24.8365014193203,3983.82196950781,0.0,1.0
2024-06-05,25.3886,25.3886,25.25,25.25,425,25.12207171054,25.12207171054,24.9849267266071,24.9849267266071,429.50896424171,0.0,1.0
2024-06-06,25.3882,25.415,25.3882,25.415,2977,25.1216759097206,25.1481945646225,25.1216759097206,25.1481945646225,3008.58396834722,0.0,1.0
2024-06-07,25.35,25.45,25.35,25.45,365,25.0838769314649,25.1828271363228,25.0838769314649,25.1828271363228,368.872404584056,0.0,1.0
2024-06-10,25.43,25.43,25.3697,25.3697,33858,25.1630370953512,25.1630370953512,25.1033701218219,25.1033701218219,34217.2106148136,0.0,1.0
2024-06-11,25.4951,25.4951,25.47,25.48,2688,25.2274536787137,25.2274536787137,25.2026171772943,25.2125121977801,2716.51787266285,0.0,1.0
2024-06-12,25.6797,25.82,25.6797,25.82,9637,25.4101157568812,25.5489428942968,25.4101157568812,25.5489428942968,9739.24209034673,0.0,1.0
2024-06-13,25.7218,25.87,25.62,25.87,5910,25.4517737931264,25.5984179967257,25.3510424845811,25.5984179967257,5972.70112627883,0.0,1.0
2024-06-14,25.7262,25.7262,25.7262,25.7262,170,25.4561276021401,25.4561276021401,25.4561276021401,25.4561276021401,171.803585696684,0.0,1.0
2024-06-17,25.895,25.95,25.8,25.8,1170,25.6231555479402,25.677578160612,25.5291528533252,25.5291528533252,1182.41291332423,0.0,1.0
2024-06-18,25.9313,26.01,25.93,26.01,739,25.6590744723036,25.7369482835267,25.6577881196404,25.7369482835267,746.84029311676,0.0,1.0
2024-06-20,25.8922,25.946,25.8922,25.946,1970,25.6203849422042,25.6736201524177,25.6203849422042,25.6736201524177,1990.90037542627,0.0,1.0
2024-06-21,25.88,25.88,25.72,25.72,2161,25.6379980786689,25.6379980786689,25.4794942265596,25.4794942265596,2181.39808843077,0.03,1.0
2024-06-24,25.7367,25.91,25.7367,25.91,1362,25.4960380661235,25.6677175509394,25.4960380661235,25.6677175509394,1374.85617604938,0.0,1.0
2024-06-25,25.8128,25.8128,25.79,25.79,2225,25.571426460783,25.571426460783,25.5488396618574,25.5488396618574,2246.00219655644,0.0,1.0
2024-06-26,25.8697,25.8697,25.8287,25.8287,633,25.6277943931893,25.6277943931893,25.5871777810864,25.5871777810864,638.975006930439,0.0,1.0
2024-06-27,25.8895,25.9,25.8895,25.9,325,25.6474092448879,25.6578110601825,25.6474092448879,25.6578110601825,328.067736575659,0.0,1.0
2024-06-28,25.8707,26.11,25.8707,26.11,8996,25.628785042265,25.8658473660759,25.628785042265,25.8658473660759,9080.91494841426,0.0,1.0
2024-07-01,25.93,25.93,25.83,25.87,18543,25.687530532453,25.687530532453,25.5884656248847,25.628091587912,18718.0308902229,0.0,1.0
2024-07-02,25.9992,25.9992,25.9992,25.9992,20168,25.7560834484903,25.7560834484903,25.7560834484903,25.7560834484903,20358.3695731012,0.0,1.0
2024-07-03,26.1339,26.1339,26.01,26.06,1842,25.8895238789847,25.8895238789847,25.7667824585076,25.8163149122918,1859.38698699189,0.0,1.0
2024-07-05,26.2553,26.26,26.154,26.26,7338,26.0097886767726,26.0144447274283,25.9094359254059,26.0144447274283,7407.26477228365,0.0,1.0
2024-07-08,26.2722,26.42,26.24,26.42,4940,26.0265306461516,26.1729485795376,25.9946317459147,26.1729485795376,4986.62959595003,0.0,1.0
2024-07-09,26.2834,26.3399,26.2834,26.3399,1298,26.0376259157993,26.0935975885754,26.0376259157993,26.0935975885754,1310.25206792371,0.0,1.0
2024-07-10,26.532,26.532,26.3687,26.3787,1758,26.283901276014,26.283901276014,26.122128281955,26.1320347727119,1774.59409507695,0.0,1.0
2024-07-11,26.3596,26.65,26.35,26.65,2869,26.1131133753663,26.4007978669446,26.1036031442398,26.4007978669446,2896.08103457098,0.0,1.0
2024-07-12,26.4651,26.63,26.11,26.11,27822,26.2176268528508,26.3809848854309,25.8658473660759,25.8658473660759,28084.6171292554,0.0,1.0
2024-07-15,26.5363,26.69,26.53,26.61,53221,26.2881610670395,26.4404238299719,26.2819199778626,26.3611719039173,53723.3631024404,0.0,1.0
2024-07-16,26.7058,26.73,26.6257,26.73,4083,26.4560760853677,26.4800497929992,26.3767250944055,26.4800497929992,4121.54021057974,0.0,1.0
2024-07-17,26.3451,26.45,26.3451,26.45,17802,26.0987489637689,26.202668051808,26.0987489637689,26.202668051808,17970.0364508304,0.0,1.0
2024-07-18,26.1838,26.42,26.12,26.13,8378,25.9389572678613,26.1729485795376,25.8757538568327,25.8856603475896,8457.08152932576,0.0,1.0
2024-07-19,26.0176,26.08,26.0176,26.08,3069,25.7743113914828,25.8361278938054,25.7743113914828,25.8361278938054,3097.96887246369,0.0,1.0
2024-07-22,26.2,26.2099,26.15,26.2045,8255,25.9550057828873,25.9648132087366,25.9054733291032,25.9594637037279,8332.92050902176,0.0,1.0
2024-07-23,26.15,26.25,25.77,25.77,15844,25.9054733291032,26.0045382366715,25.5290266803438,25.5290266803438,15993.5545178608,0.0,1.0
2024-07-24,25.7871,25.9101,25.7871,25.9101,12490,25.545966779538,25.6678166158469,25.545966779538,25.6678166158469,12607.8954763999,0.0,1.0
2024-07-25,25.74,25.9501,25.74,25.86,2540,25.4993072080733,25.7074425788742,25.4993072080733,25.6181850971552,2563.97554123746,0.0,1.0
2024-07-26,25.8904,26.0,25.8904,26.0,651,25.648300829056,25.7568759677508,25.648300829056,25.7568759677508,657.144912340782,0.0,1.0
2024-07-29,25.8884,26.12,25.8857,26.12,4307,25.6463195309046,25.8757538568327,25.6436447784003,25.8757538568327,4347.65458901958,0.0,1.0
2024-07-30,25.8098,25.8399,25.73,25.73,4382,25.5684545135559,25.598273050734,25.4894007173165,25.4894007173165,4423.36252822936,0.0,1.0
2024-07-31,26.1078,26.12,26.0801,26.12,1244,25.8636679381094,25.8757538568327,25.836226958713,25.8757538568327,1255.74235169268,0.0,1.0
2024-08-01,25.8473,26.255,25.83,26.24,15191,25.6056038538941,26.0094914820499,25.5884656248847,25.9946317459147,15334.390727141,0.0,1.0
2024-08-02,25.6618,25.69,25.61,25.68,6625,25.4218384503549,25.4497747542892,25.3705228282345,25.4398682635323,6687.53463019613,0.0,1.0
2024-08-05,25.432,25.47,24.78,24.78,1808,25.194187292763,25.231831957639,24.5482840954179,24.5482840954179,1825.06605455013,0.0,1.0
2024-08-06,25.3583,25.51,24.82,24.82,3006,25.1211764558852,25.2714579206663,24.5879100584452,24.5879100584452,3034.37420352748,0.0,1.0
2024-08-07,25.2641,25.57,25.2641,25.57,3959,25.0278573129559,25.3308968652072,25.0278573129559,25.3308968652072,3996.36975108626,0.0,1.0
2024-08-08,25.5799,25.5799,25.4899,25.49,9308,25.3407042910565,25.3407042910565,25.251545874245,25.2516449391526,9395.85997552688,0.0,1.0
2024-08-09,25.65,25.67,25.5701,25.67,1991,25.4101487912619,25.4299617727755,25.3309959301148,25.4299617727755,2009.79342622196,0.0,1.0
2024-08-12,25.58,25.625,25.11,25.11,3316,25.3408033559641,25.3853825643698,24.8751982903932,24.8751982903932,3347.30035226118,0.0,1.0
2024-08-13,25.8692,25.8692,25.8,25.8,455,25.6272990686515,25.6272990686515,25.5587461526143,25.5587461526143,459.294831205923,0.0,1.0
2024-08-14,25.9307,25.97,25.87,25.87,1137,25.688223986806,25.7271564954803,25.628091587912,25.628091587912,1147.73235842008,0.0,1.0
2024-08-15,26.2491,26.2491,26.184,26.19,1167,26.0036466525034,26.0036466525034,25.9391553976764,25.9450992921305,1178.01553410398,0.0,1.0
2024-08-16,26.3255,26.34,26.321,26.34,825,26.0793322418855,26.0936966534829,26.074874321045,26.0936966534829,832.787331307444,0.0,1.0
2024-08-19,26.5212,26.5212,26.39,26.44,1337,26.2732022659966,26.2732022659966,26.1432291072671,26.1927615610512,1349.62019631279,0.0,1.0
2024-08-20,26.52,26.57,26.47,26.57,17505,26.2720134871058,26.32154594089,26.2224810333217,26.32154594089,17670.2330115598,0.0,1.0
2024-08-21,26.6249,26.68,26.5401,26.575,2238,26.3759325751449,26.4305173392151,26.291925533527,26.3264991862684,2259.12490601947,0.0,1.0
2024-08-22,26.4125,26.69,26.4125,26.69,1829,26.1655187114699,26.4404238299719,26.1655187114699,26.4404238299719,1846.26427752887,0.0,1.0
2024-08-23,26.71,26.71,26.59,26.62,6824,26.4602368114855,26.4602368114855,26.3413589224036,26.3710783946741,6888.41302889939,0.0,1.0
2024-08-26,26.65,26.87,26.6,26.87,14361,26.4007978669446,26.6187406635948,26.3512654131604,26.6187406635948,14496.5561998863,0.0,1.0
2024-08-27,26.6559,26.68,26.6559,26.68,1034,26.4066426964911,26.4305173392151,26.4066426964911,26.4305173392151,1043.76012190533,0.0,1.0
2024-08-28,26.51,26.56,26.45,26.56,1604,26.262106996349,26.3116394501331,26.202668051808,26.3116394501331,1619.14045989956,0.0,1.0
2024-08-29,26.5114,26.7,26.5114,26.66,3646,26.2634939050549,26.4503303207287,26.2634939050549,26.4107043577014,3680.41528478417,0.0,1.0
2024-08-30,26.7068,26.7068,26.58,26.58,2267,26.4570667344434,26.4570667344434,26.3314524316468,26.3314524316468,2288.3986425139,0.0,1.0
2024-09-03,26.2512,26.4,26.216,26.39,5510,26.0057270155623,26.1531355980239,25.9708561680983,26.1432291072671,5562.00993394426,0.0,1.0
2024-09-04,26.2004,26.2401,26.18,26.2371,10433,25.9554020425176,25.9947308108222,25.9351928013737,25.9917588635952,10531.4790636734,0.0,1.0
2024-09-05,26.0777,26.0899,26.0777,26.0899,265,25.8338494009314,25.8459353196547,25.8338494009314,25.8459353196547,267.501385207845,0.0,1.0
2024-09-06,25.7493,25.7801,25.74,25.7801,5674,25.5085202444771,25.5390322360082,25.4993072080733,25.5390322360082,5727.55796101629,0.0,1.0
2024-09-09,25.898,26.0,25.898,26.0,3378,25.6558297620312,25.7568759677508,25.6558297620312,25.7568759677508,3409.88558200792,0.0,1.0
2024-09-10,25.98,25.98,25.93,25.94,1047,25.7370629862371,25.7370629862371,25.687530532453,25.6974370232098,1056.88283136836,0.0,1.0
2024-09-11,26.21,26.21,26.07,26.07,2909,25.9649122736442,25.9649122736442,25.8262214030486,25.8262214030486,2936.45860214951,0.0,1.0
2024-09-12,26.355,26.38,26.2,26.2,3187,26.1085563896182,26.1333226165102,25.9550057828873,25.9550057828873,3217.08269682038,0.0,1.0
2024-09-13,26.52,26.5371,26.4857,26.52,9411,26.2720134871058,26.2889535863,26.2380342238099,26.2720134871058,9499.83221204164,0.0,1.0
2024-09-16,26.56,26.56,26.48,26.49,1117,26.3116394501331,26.3116394501331,26.2323875240785,26.2422940148353,1127.54357463081,0.0,1.0
2024-09-17,26.56,26.6,26.53,26.6,1752,26.3116394501331,26.3512654131604,26.2819199778626,26.3512654131604,1768.53745994017,0.0,1.0
2024-09-18,26.5184,26.5801,26.5184,26.5801,371,26.2704284485847,26.3315514965544,26.2704284485847,26.3315514965544,374.501939290984,0.0,1.0
2024-09-19,26.8922,27.0,26.8922,27.0,9813,26.6407330730749,26.7475250434335,26.6407330730749,26.7475250434335,9905.62676620599,0.0,1.0
2024-09-20,26.8084,26.8201,26.67,26.67,1017,26.6072491343169,26.6188613459696,26.4698875879288,26.4698875879288,1024.68852237851,0.05,1.0
2024-09-23,26.85,26.85,26.82,26.84,20166,26.6485369979711,26.6485369979711,26.6187620962974,26.6386120307465,20318.4550071632,0.0,1.0
2024-09-24,26.8988,26.9,26.85,26.85,9542,26.696970838027,26.6981618340939,26.6485369979711,26.6485369979711,9614.13754231634,0.0,1.0
2024-09-25,26.8651,26.92,26.85,26.92,2514,26.6635236984802,26.7180117685431,26.6485369979711,26.7180117685431,2533.00584587961,0.0,1.0
2024-09-26,26.9507,26.98,26.94,26.975,10937,26.7484814179225,26.7775615718905,26.7378617029922,26.7725990882782,11019.6837455789,0.0,1.0
2024-09-27,26.9464,26.995,26.93,26.995,3873,26.7442136820159,26.7924490227273,26.7279367357676,26.7924490227273,3902.27988905798,0.0,1.0
2024-09-30,27.0426,27.0426,26.9054,26.97,11585,26.8396918667163,26.8396918667163,26.7035213163952,26.7676366046659,11672.5826270944,0.0,1.0
2024-10-01,26.8476,26.85,26.8476,26.85,4691,26.6461550058372,26.6485369979711,26.6461550058372,26.6485369979711,4726.46397097107,0.0,1.0
2024-10-02,26.866,26.89,26.84,26.84,1459,26.6644169455304,26.6882368668693,26.6386120307465,26.6386120307465,1470.03004341224,0.0,1.0
2024-10-03,26.82,26.82,26.7708,26.7708,4454,26.6187620962974,26.6187620962974,26.5699312575525,26.5699312575525,4487.67225041679,0.0,1.0
2024-10-04,27.0591,27.0591,26.8837,26.8837,3184,26.8560680626368,26.8560680626368,26.6819841375179,26.6819841375179,3208.07104744658,0.0,1.0
2024-10-07,26.8621,27.08,26.8605,27.08,17371,26.6605462083128,26.8768112441362,26.6589582135569,26.8768112441362,17502.3248006264,0.0,1.0
2024-10-08,27.0941,27.0941,27.04,27.05,913,26.8908054479228,26.8908054479228,26.8371113752379,26.8470363424625,919.90228213528,0.0,1.0
2024-10-09,27.27,27.27,27.0801,27.0801,3260,27.065385621403,27.065385621403,26.8769104938084,26.8769104938084,3284.64560762433,0.0,1.0
2024-10-10,27.23,27.23,27.18,27.22,10648,27.0256857525047,27.0256857525047,26.9760609163819,27.0157607852802,10728.498904903,0.0,1.0
2024-10-11,27.363,27.38,27.34,27.3641,2829,27.1576878165915,27.1745602608733,27.134860391975,27.1587795629862,2850.38724661633,0.0,1.0
2024-10-14,27.57,27.61,27.4725,27.52,7321,27.3631346381401,27.4028345070384,27.2663662077006,27.3135098020173,7376.346777122,0.0,1.0
2024-10-15,27.3651,27.56,27.34,27.56,4862,27.1597720597087,27.3532096709156,27.134860391975,27.3532096709156,4898.756731371,0.0,1.0
2024-10-16,27.4702,27.48,27.32,27.32,11274,27.2640834652389,27.273809933119,27.1150104575259,27.1150104575259,11359.2314663671,0.0,1.0
2024-10-17,27.4255,27.53,27.4255,27.4701,5229,27.2197188617451,27.3234347692418,27.2197188617451,27.2639842155667,5268.53125222932,0.0,1.0
2024-10-18,27.4701,27.49,27.4601,27.48,3965,27.2639842155667,27.2837349003436,27.2540592483421,27.273809933119,3994.97540927314,0.0,1.0
2024-10-21,27.425,27.54,27.34,27.54,3718,27.2192226133839,27.3333597364664,27.134860391975,27.3333597364664,3746.10808869547,0.0,1.0
2024-10-22,27.4332,27.46,27.34,27.4,4696,27.227361086508,27.2539599986698,27.134860391975,27.1944101953224,4731.50177098277,0.0,1.0
2024-10-23,27.1888,27.26,27.0709,27.26,2715,26.9847948875395,27.0554606541784,26.8677795239618,27.0554606541784,2735.52540634971,0.0,1.0
2024-10-24,27.23,27.24,27.2,27.2,33708,27.0256857525047,27.0356107197293,26.995910850831,26.995910850831,33962.8325588346,0.0,1.0
2024-10-25,27.2449,27.375,27.235,27.35,11164,27.0404739536693,27.169597777261,27.030648236117,27.1447853591996,11248.3998661098,0.0,1.0
2024-10-28,27.3201,27.44,27.3201,27.44,31194,27.1151097071981,27.2341100642207,27.1151097071981,27.2341100642207,31429.826712955,0.0,1.0
2024-10-29,27.387,27.43,27.35,27.35,2278,27.1815077379305,27.2241850969961,27.1447853591996,27.1447853591996,2295.22168532767,0.0,1.0
2024-10-30,27.3308,27.46,27.3308,27.46,1983,27.1257294221284,27.2539599986698,27.1257294221284,27.2539599986698,1997.99148463774,0.0,1.0
2024-10-31,27.0238,27.0811,27.0238,27.07,719881,26.8210329283341,26.8779029905309,26.8210329283341,26.8668862769116,725323.302043622,0.0,1.0
2024-11-01,27.08,27.21,27.08,27.21,10068,26.8768112441362,27.0058358180556,26.8768112441362,27.0058358180556,10144.1141035465,0.0,1.0
2024-11-04,26.99,27.03,26.99,27.03,6664,26.787486539115,26.8271864080133,26.787486539115,26.8271864080133,6714.37985558544,0.0,1.0
2024-11-05,27.225,27.225,27.16,27.16,4435,27.0207232688924,27.0207232688924,26.9562109819327,26.9562109819327,4468.52861037237,0.0,1.0
2024-11-06,27.7954,27.7954,27.79,27.79,413,27.5868433993819,27.5868433993819,27.5814839170807,27.5814839170807,416.122280965904,0.0,1.0
2024-11-07,27.98,28.05,27.91,28.05,18083,27.7700582943475,27.8395330649195,27.7005835237755,27.8395330649195,18219.7075222916,0.0,1.0
2024-11-08,28.0629,28.12,28.0219,28.12,9523,27.8523362726392,27.9090078354915,27.8116439070184,27.9090078354915,9594.99390227192,0.0,1.0
2024-11-11,28.13,28.29,28.0519,28.29,46100,27.9189328027161,28.0777322783092,27.8414188086922,28.0777322783092,46448.5161078163,0.0,1.0
2024-11-12,28.0504,28.23,27.9717,28.23,4519,27.8399300636085,28.0181824749618,27.7618205715511,28.0181824749618,4553.16365056881,0.0,1.0
2024-11-13,28.03,28.1,28.0015,28.03,14178,27.8196831304704,27.8891579010423,27.7913969738803,27.8196831304704,14285.1857131588,0.0,1.0
2024-11-14,27.84,27.97,27.84,27.97,29129,27.6311087532035,27.7601333271229,27.6311087532035,27.7601333271229,29349.2153081255,0.0,1.0
2024-11-15,27.56,27.66,27.4701,27.65,55078,27.3532096709156,27.4524593431613,27.2639842155667,27.4425343759367,55494.3898088136,0.0,1.0
2024-11-18,27.65,27.65,27.4701,27.56,6240,27.4425343759367,27.4425343759367,27.2639842155667,27.3532096709156,6287.1744145938,0.0,1.0
2024-11-19,27.66,27.66,27.45,27.56,10453,27.4524593431613,27.4524593431613,27.2440350314453,27.3532096709156,10532.0247044469,0.0,1.0
2024-11-20,27.66,27.69,27.51,27.69,29191,27.4524593431613,27.482234244835,27.3035848347927,27.482234244835,29411.6840282704,0.0,1.0
2024-11-21,27.7898,27.83,27.7,27.83,11811,27.5812854177362,27.6211837859789,27.4921592120595,27.6211837859789,11900.291187623,0.0,1.0
2024-11-22,27.87,27.89,27.8085,27.8085,4507,27.6608836548772,27.6807335893264,27.5998451064461,27.5998451064461,4541.07293054075,0.0,1.0
2024-11-25,27.912,28.055,27.88,28.055,18964,27.7025685172204,27.8444955485318,27.6708086221018,27.8444955485318,19107.3678843521,0.0,1.0
2024-11-26,28.037,28.05,27.945,27.98,10265,27.8266306075275,27.8395330649195,27.7353209090615,27.7700582943475,10342.6034240073,0.0,1.0
2024-11-27,27.9464,27.98,27.9061,27.9673,20057,27.7367104044729,27.7700582943475,27.6967127865579,27.7574535859723,20208.6309669083,0.0,1.0
2024-11-29,28.094,28.14,28.04,28.06,5868,27.8832029207076,27.9288577699406,27.8296080976949,27.8494580321441,5912.36209372379,0.0,1.0
2024-12-02,28.19,28.23,28.1331,28.23,11840,27.9784826060635,28.0181824749618,27.9220095425557,28.0181824749618,11929.5104276908,0.0,1.0
2024-12-03,28.2021,28.21,28.1372,28.21,24871,27.9904918164052,27.9983325405126,27.9260787791177,27.9983325405126,25059.0248181671,0.0,1.0
2024-12-04,28.4261,28.44,28.3196,28.33,15742,28.2128110822356,28.2266067866777,28.1071101812939,28.1174321472075,15861.0095568166,0.0,1.0
2024-12-05,28.395,28.48,28.395,28.48,8206,28.1819444341672,28.266306655576,28.1819444341672,28.266306655576,8268.03737919177,0.0,1.0
2024-12-06,28.4608,28.4786,28.43,28.4786,5957,28.2472507185048,28.2649171601646,28.2166818194532,28.2649171601646,6002.03493393194,0.0,1.0
2024-12-09,28.2584,28.5,28.2584,28.5,5632,28.0463693818795,28.2861565900252,28.0463693818795,28.2861565900252,5674.57793317185,0.0,1.0
2024-12-10,28.1811,28.43,28.1811,28.43,8993,27.9696493852336,28.2166818194532,27.9696493852336,28.2166818194532,9060.98710103239,0.0,1.0
2024-12-11,28.405,28.44,28.3698,28.3698,1381,28.1918694013917,28.2266067866777,28.1569335167612,28.1569335167612,1391.44036322982,0.0,1.0
2024-12-12,28.2387,28.3,28.2387,28.3,1851,28.0268171964471,28.0876572455337,28.0268171964471,28.0876572455337,1864.99356432903,0.0,1.0
2024-12-13,28.2026,28.32,28.18,28.32,2230,27.9909880647664,28.1075071799829,27.9685576388389,28.1075071799829,2246.85880521542,0.0,1.0
2024-12-16,28.32,28.35,28.2933,28.2933,7221,28.1075071799829,28.1372820816566,28.0810075174933,28.0810075174933,7275.59077688811,0.0,1.0
2024-12-17,28.24,28.26,28.195,28.26,3500,28.0281074421863,28.0479573766355,27.9834450896758,28.0479573766355,3526.46000818563,0.0,1.0
2024-12-18,27.75,28.295,27.75,28.295,9122,27.5417840481824,28.0826947619215,27.5417840481824,28.0826947619215,9190.96234133408,0.0,1.0
2024-12-19,27.73,27.97,27.73,27.8699,82236,27.5219341137332,27.7601333271229,27.5219341137332,27.660784405205,82857.7043523296,0.0,1.0
2024-12-20,27.81,27.93,26.97,26.97,33757,27.6579061647098,27.7772498806309,26.8225001532623,26.8225001532623,33942.6334158962,0.057,1.0
2024-12-23,28.0,28.0,27.72,27.93,3713,27.8468670482516,27.8468670482516,27.568398377769,27.7772498806309,3733.41819098919,0.0,1.0
2024-12-24,28.0438,28.0438,27.815,28.03,8705,27.8904275045628,27.8904275045628,27.6628788195399,27.8767029772318,8752.86974213868,0.0,1.0
2024-12-26,28.07,28.08,28.04,28.05,6144,27.9164842158722,27.9264295255323,27.8866482868919,27.896593596552,6177.78652449168,0.0,1.0
2024-12-27,27.7877,27.87,27.695,27.87,1501,27.6357281241679,27.7175780226704,27.5435351036188,27.7175780226704,1509.25416231478,0.0,1.0
2024-12-30,27.5911,27.6729,27.5,27.61,3708,27.4402033362505,27.52155596927,27.3496015652471,27.4589999715081,3728.39069544517,0.0,1.0
2024-12-31,27.4573,27.5801,27.4573,27.58,4454,27.3071350929985,27.4292634956244,27.3071350929985,27.4291640425278,4478.49303061295,0.0,1.0
2025-01-02,27.4408,27.68,27.38,27.515,184906,27.2907253320593,27.5286171391287,27.230257849326,27.3645195297372,185922.81821251,0.0,1.0
2025-01-03,27.65,27.7,27.52,27.52,12611,27.4987812101484,27.5485077584489,27.3694921845672,27.3694921845672,12680.3492611271,0.0,1.0
2025-01-06,27.82,27.99,27.78,27.99,19524,27.6678514743699,27.8369217385915,27.6280702357296,27.8369217385915,19631.364600289,0.0,1.0
2025-01-07,27.64,27.78,27.59,27.75,18118,27.4888359004883,27.6280702357296,27.4391093521879,27.5982343067493,18217.6328533106,0.0,1.0
2025-01-08,27.6362,27.6362,27.56,27.58,3889,27.4850566828175,27.4850566828175,27.4092734232076,27.4291640425278,3910.3860341387,0.0,1.0
2025-01-10,27.33,27.66,27.28,27.66,38745,27.1805313010255,27.5087265198085,27.1308047527251,27.5087265198085,38958.0629706105,0.0,1.0
2025-01-13,27.33,27.33,27.01,27.01,6975,27.1805313010255,27.1805313010255,26.8622813919027,26.8622813919027,7013.3562839078,0.0,1.0
2025-01-14,27.31,27.3783,27.25,27.3783,2216,27.1606406817054,27.2285671466838,27.1009688237448,27.2285671466838,2228.18602510963,0.0,1.0
2025-01-15,27.64,27.8,27.5996,27.8,8561,27.4888359004883,27.6479608550498,27.4486568494616,27.6479608550498,8608.07787047092,0.0,1.0
2025-01-16,27.59,27.78,27.5899,27.78,3160465,27.4391093521879,27.6280702357296,27.4390098990913,27.6280702357296,3177844.74090618,0.0,1.0
2025-01-17,27.7634,27.84,27.735,27.76,10964,27.6115610216938,27.6877420936901,27.5833163422592,27.6081796164094,11024.2922289269,0.0,1.0
2025-01-21,27.93,28.04,27.81,28.04,5831,27.7772498806309,27.8866482868919,27.6579061647098,27.8866482868919,5863.06530343604,0.0,1.0
2025-01-22,28.03,28.11,27.68,27.68,5239,27.8767029772318,27.9562654545125,27.5286171391287,27.5286171391287,5267.80983102408,0.0,1.0
2025-01-23,28.1448,28.1448,27.9962,27.9962,18937,27.9908751321297,27.9908751321297,27.8430878305807,27.8430878305807,19041.136623421,0.0,1.0
2025-01-24,28.1,28.22,28.047,28.22,3135,27.9463201448525,28.0656638607735,27.893610003654,28.0656638607735,3152.23970610049,0.0,1.0
2025-01-27,27.84,28.14,27.71,27.71,8949,27.6877420936901,27.9861013834928,27.558453068109,27.558453068109,8998.21152468687,0.0,1.0
2025-01-28,27.9995,28.02,27.762,27.94,9588,27.8463697827686,27.8667576675717,27.6101686783414,27.787195190291,9640.72545521259,0.0,1.0
2025-01-29,27.91,27.95,27.815,27.915,6454,27.7573592613108,27.7971404999511,27.6628788195399,27.7623319161408,6489.49124822091,0.0,1.0
2025-01-30,27.9077,27.97,27.75,27.95,319023,27.7550718400889,27.8170311192713,27.5982343067493,27.7971404999511,320777.342187974,0.0,1.0
2025-01-31,27.75,28.12,27.75,27.95,18493,27.5982343067493,27.9662107641726,27.5982343067493,27.7971404999511,18594.6950191121,0.0,1.0
2025-02-03,27.72,27.81,27.51,27.58,15734,27.568398377769,27.6579061647098,27.3595468749072,27.4291640425278,15820.5229779219,0.0,1.0
2025-02-04,27.83,27.85,27.6904,27.77,15156,27.67779678403,27.6976874033502,27.5389602611752,27.6181249260695,15239.3444930332,0.0,1.0
2025-02-05,27.88,27.88,27.71,27.78,19014,27.7275233323305,27.7275233323305,27.558453068109,27.6280702357296,19118.560054799,0.0,1.0
2025-02-06,27.92,27.96,27.8105,27.96,23564,27.7673045709708,27.8070858096112,27.6584034301929,27.8070858096112,23693.5809998571,0.0,1.0
2025-02-07,27.71,27.89,27.68,27.83,21520,27.558453068109,27.7374686419906,27.5286171391287,27.67779678403,21638.3408214617,0.0,1.0
2025-02-10,27.83,27.91,27.748,27.91,7999,27.67779678403,27.7573592613108,27.5962452448173,27.7573592613108,8042.98737132309,0.0,1.0
2025-02-11,27.85,27.89,27.745,27.81,27181,27.6976874033502,27.7374686419906,27.5932616519193,27.6579061647098,27330.4712764011,0.0,1.0
2025-02-12,27.79,27.85,27.66,27.66,26777,27.6380155453897,27.6976874033502,27.5087265198085,27.5087265198085,26924.2496364443,0.0,1.0
2025-02-13,28.04,28.04,27.8142,27.99,43467,27.8866482868919,27.8866482868919,27.6620831947671,27.8369217385915,43706.0297623828,0.0,1.0
2025-02-14,28.04,28.19,28.015,28.19,38389,27.8866482868919,28.0358279317933,27.8617850127417,28.0358279317933,38600.1052878762,0.0,1.0
2025-02-18,28.06,28.14,27.96,28.14,41500,27.9065389062121,27.9861013834928,27.8070858096112,27.9861013834928,41728.2130153654,0.0,1.0
2025-02-19,28.115,28.12,27.9907,28.04,16638,27.9612381093426,27.9662107641726,27.8376179102677,27.8866482868919,16729.4941722807,0.0,1.0
2025-02-20,28.0,28.035,27.908,28.035,11588,27.8468670482516,27.8816756320619,27.7553701993787,27.8816756320619,11651.7236728206,0.0,1.0
2025-02-21,27.62,28.0,27.62,28.0,11531,27.4689452811681,27.8468670482516,27.4689452811681,27.8468670482516,11594.4102236188,0.0,1.0
2025-02-24,27.5163,27.66,27.5163,27.65,30825,27.365812419993,27.5087265198085,27.365812419993,27.4987812101484,30994.5100288829,0.0,1.0
2025-02-25,27.4407,27.515,27.3528,27.48,6538,27.2906258789627,27.3645195297372,27.2032066070505,27.3297109459269,6573.95317336046,0.0,1.0
2025-02-26,27.43,27.62,27.38,27.56,26971,27.2799843976264,27.4689452811681,27.230257849326,27.4092734232076,27119.3164635523,0.0,1.0
2025-02-27,27.19,27.57,27.19,27.57,19344,27.0412969657843,27.4192187328677,27.0412969657843,27.4192187328677,19450.3747607043,0.0,1.0
2025-02-28,27.47,27.47,27.1367,27.17,23419,27.3197656362668,27.3197656362668,26.988288465296,27.0214063464641,23547.7836290805,0.0,1.0
2025-03-03,27.16,27.85,27.12,27.66,36574,27.011461036804,27.6976874033502,26.9716797981637,27.5087265198085,36775.124405397,0.0,1.0
2025-03-04,26.95,27.0617,26.555,26.85,34539,26.8026095339421,26.9136986428453,26.4097698023686,26.7031564373412,34728.9337189809,0.0,1.0
2025-03-05,27.05,27.1207,26.83,26.83,9943,26.902062630543,26.9723759698399,26.683265818021,26.683265818021,9997.67763883803,0.0,1.0
2025-03-06,26.91,27.01,26.8,26.939,103608,26.7628282953018,26.8622813919027,26.6534298890408,26.791669693316,104177.751664963,0.0,1.0
2025-03-07,26.97,27.0,26.744,26.9,17937,26.8225001532623,26.8523360822426,26.5977361549443,26.7528829856417,18035.6375146171,0.0,1.0
2025-03-10,26.69,26.77,26.62,26.75,13371,26.5440314827798,26.6235939600605,26.4744143151592,26.6037033407403,13444.5285838181,0.0,1.0
2025-03-11,26.53,26.72,26.487,26.6,38786,26.3849065282184,26.5738674117601,26.34214169668,26.454523695839,38999.2884340713,0.0,1.0
2025-03-12,26.53,26.92,26.46,26.46,24188,26.3849065282184,26.7727736049619,26.3152893605977,26.3152893605977,24321.0124437507,0.0,1.0
2025-03-13,26.27,26.56,26.15,26.16,8934,26.126328477056,26.4147424571986,26.0069847611349,26.016930070795,8983.12903805481,0.0,1.0
2025-03-14,26.62,26.64,26.44,26.48,11548,26.4744143151592,26.4943049344793,26.2953987412775,26.3351799799179,11611.5037084684,0.0,1.0
2025-03-17,26.73,26.85,26.36,26.36,12192,26.5838127214201,26.7031564373412,26.2158362639968,26.2158362639968,12259.0451345382,0.0,1.0
2025-03-18,26.5,27.25,26.455,27.25,17736,26.3550705992381,27.1009688237448,26.3103167057677,27.1009688237448,17833.5321937475,0.0,1.0
2025-03-19,26.6823,26.6823,26.36,26.36,1065,26.5363735943415,26.5363735943415,26.2158362639968,26.2158362639968,1070.85655087624,0.0,1.0
2025-03-20,26.66,26.86,26.6,26.6291,15984,26.5141955537995,26.7131017470013,26.454523695839,26.4834645469498,16071.8977551229,0.0,1.0
2025-03-21,26.61,26.61,26.425,26.425,3286,26.5211572705616,26.5211572705616,26.3367749295224,26.3367749295224,3297.00771003152,0.057,1.0
2025-03-24,26.91,26.955,26.84,26.89,22334,26.820155661436,26.8650054200672,26.750389370232,26.8002224353777,22408.816249496,0.0,1.0
2025-03-25,26.99,27.01,26.91,26.91,10980,26.8998885656692,26.9198217917275,26.820155661436,26.820155661436,11016.7816969404,0.0,1.0
2025-03-26,26.74,26.92,26.71,26.92,6857,26.6507232399405,26.8301222744652,26.6208234008531,26.8301222744652,6879.97013624045,0.0,1.0
2025-03-27,26.64,26.75,26.63,26.64,20447,26.551057109649,26.6606898529696,26.5410904966199,26.551057109649,20515.4950234372,0.0,1.0
2025-03-28,26.29,26.46,26.26,26.46,3637,26.2022256536289,26.3716580751244,26.1723258145414,26.3716580751244,3649.18351837633,0.0,1.0
2025-03-31,26.3782,26.3848,26.04,26.04,6853,26.2901311805459,26.2967091451452,25.9530603279002,25.9530603279002,6875.95673671516,0.0,1.0
2025-04-01,26.4399,26.5,26.28,26.36,15654,26.3516251829358,26.411524527241,26.1922590405997,26.2719919448329,15706.43904225,0.0,1.0
2025-04-02,26.6001,26.66,26.28,26.28,10967,26.5112903236627,26.5709903357073,26.1922590405997,26.1922590405997,11003.7381484832,0.0,1.0
2025-04-03,25.8,25.98,25.785,25.82,53852,25.7138616152006,25.8932606497253,25.6989116956569,25.7337948412589,54032.3978090741,0.0,1.0
2025-04-04,25.365,25.5691,25.3449,25.49,43417,25.2803139484327,25.4837325203576,25.2602810562441,25.4048966112971,43562.4417974554,0.0,1.0
2025-04-07,25.4463,25.78,22.83,22.83,136821,25.3613425123597,25.6939283891423,22.7537775455438,22.7537775455438,137279.334112667,0.0,1.0
2025-04-08,25.39,26.69,25.3344,26.69,58704,25.3052304810056,26.6008901747948,25.2498161125635,26.6008901747948,58900.6514332593,0.0,1.0
2025-04-09,26.2879,27.0,25.0,25.375,143787,26.2001326648927,26.9098551786983,24.9165325728688,25.2902805614619,144268.669385972,0.0,1.0
2025-04-10,25.89,25.97,25.69,25.895,6568007,25.803561132463,25.8832940366961,25.60422887188,25.8085444389775,6590009.0439869,0.0,1.0
2025-04-11,26.0991,26.21,25.89,26.01,50778,26.0119630109024,26.1224927493957,25.803561132463,25.9231604888127,50948.1002738833,0.0,1.0
2025-04-14,26.04,26.64,25.9801,26.64,11473,25.9530603279002,26.551057109649,25.8933603158556,26.551057109649,11511.4331884332,0.0,1.0
2025-04-15,25.96,26.1508,25.94,26.04,9583,25.873327423667,26.0634904002631,25.8533941976087,25.9530603279002,9615.10191273038,0.0,1.0
2025-04-16,25.6155,25.88,25.55,25.76,6072,25.5299776048129,25.7935945194338,25.4646962894719,25.673995163084,6092.3404794009,0.0,1.0
2025-04-17,25.5,25.6351,25.5,25.6,7098,25.4148632243262,25.54951216635,25.4148632243262,25.5145293546177,7121.7774576396,0.0,1.0
2025-04-21,25.19,25.2592,25.1015,25.2592,10374,25.1058982204226,25.1748671825843,25.0176936951147,25.1748671825843,10408.7516688579,0.0,1.0
2025-04-22,25.4829,25.511,25.34,25.34,9673,25.3978203160464,25.4258264986583,25.2553974158598,25.2553974158598,9705.40340204955,0.0,1.0
2025-04-23,25.7457,25.9878,25.73,25.74,15101,25.6597429064524,25.901034607888,25.6440953239966,25.6540619370257,15151.5865578776,0.0,1.0
2025-04-24,26.1253,26.1253,25.7482,25.75,9603,26.0380755370388,26.0380755370388,25.6622345597096,25.6640285500549,9635.16891035687,0.0,1.0
2025-04-25,26.2248,26.28,26.066,26.28,10685,26.1372433366788,26.1922590405997,25.978973521776,26.1922590405997,10720.7934819497,0.0,1.0
2025-04-28,26.2624,26.2658,26.095,26.2,10647,26.1747178016684,26.1781064500983,26.0078766995605,26.1125261363665,10682.6661864594,0.0,1.0
2025-04-29,26.42,26.44,26.2719,26.28,3921,26.3317916230078,26.3517248490661,26.1841860840461,26.1922590405997,3934.13488467242,0.0,1.0
2025-04-30,26.44,26.44,25.96,26.25,8816,26.3517248490661,26.3517248490661,25.873327423667,26.1623592015123,8845.53255375467,0.0,1.0
2025-05-01,26.544,26.72,26.544,26.56,48981,26.4553776245692,26.6307900138822,26.4553776245692,26.4713242054158,49145.0805371436,0.0,1.0
2025-05-02,26.8462,26.85,26.66,26.66,28240,26.75656867031,26.7603559832611,26.5709903357073,26.5709903357073,28334.6006485972,0.0,1.0
2025-05-05,26.6357,26.77,26.56,26.581,13564,26.5467714660465,26.6806230790279,26.4713242054158,26.4922540927771,13609.4377902823,0.0,1.0
2025-05-06,26.4841,26.59,26.37,26.48,10901,26.3956776125246,26.5012240445033,26.281958557862,26.3915913011827,10937.5170563158,0.0,1.0
2025-05-07,26.534,26.6,26.36,26.6,4848,26.4454110115401,26.5111906575324,26.2719919448329,26.5111906575324,4864.24022466,0.0,1.0
2025-05-08,26.66,26.82,26.5176,26.61,29775,26.5709903357073,26.7304561441737,26.4290657661723,26.5211572705616,29874.7427164299,0.0,1.0
2025-05-09,26.6056,26.74,26.57,26.74,9494,26.5167719608288,26.6507232399405,26.481290818445,26.6507232399405,9525.80377329251,0.0,1.0
2025-05-12,27.32,27.52,27.11,27.52,16390,27.2287867956311,27.428119056214,27.019487922019,27.428119056214,16444.9045549046,0.0,1.0
2025-05-13,27.58,27.65,27.17,27.17,18238,27.4879187343889,27.5576850255929,27.0792876001938,27.0792876001938,18299.0951355919,0.0,1.0
2025-05-14,27.6351,27.67,27.61,27.65,60224,27.5428347721795,27.5776182516512,27.5178185734763,27.5576850255929,60425.7432528722,0.0,1.0
2025-05-15,27.71,27.78,27.54,27.62,36063,27.6174847037678,27.6872509949718,27.4480522822723,27.5277851865055,36183.8067701968,0.0,1.0
2025-05-16,27.8697,27.8799,27.68,27.77,33968,27.7766515138433,27.786817459133,27.5875848646804,27.6772843819427,34081.7887688225,0.0,1.0
2025-05-19,27.94,27.94,27.45,27.45,27116,27.8467168034382,27.8467168034382,27.35835276501,27.35835276501,27206.8353819886,0.0,1.0
2025-05-20,27.81,27.8799,27.65,27.65,25353,27.7171508340593,27.786817459133,27.5576850255929,27.5576850255929,25437.9295412139,0.0,1.0
2025-05-21,27.54,27.83,27.5,27.71,12435,27.4480522822723,27.7370840601176,27.4081858301557,27.6174847037678,12476.6557742672,0.0,1.0
2025-05-22,27.4962,27.63,27.4962,27.56,10024,27.4043985172046,27.5377517995346,27.4043985172046,27.4679855083306,10057.5792103944,0.0,1.0
2025-05-23,27.32,27.44,27.18,27.18,33754,27.2287867956311,27.3483861519808,27.089254213223,27.089254213223,33867.071894219,0.0,1.0
2025-05-27,27.77,27.77,27.51,27.6,37965,27.6772843819427,27.6772843819427,27.4181524431849,27.5078519604472,38092.1782444755,0.0,1.0
2025-05-28,27.65,27.81,27.63,27.7784,14449,27.5576850255929,27.7171508340593,27.5377517995346,27.6856563368872,14497.4024352542,0.0,1.0
2025-05-29,27.72,27.82,27.66,27.82,34567,27.627451316797,27.7271174470884,27.5676516386221,27.7271174470884,34682.7953477356,0.0,1.0
2025-05-30,27.67,27.77,27.4999,27.53,3303135,27.5776182516512,27.6772843819427,27.4080861640254,27.4380856692432,3314200.11024801,0.0,1.0
2025-06-02,27.79,27.83,27.48,27.48,109518,27.697217608001,27.7370840601176,27.3882526040974,27.3882526040974,109884.87230287,0.0,1.0
2025-06-03,27.97,27.99,27.78,27.82,37047,27.8766166425256,27.8965498685839,27.6872509949718,27.7271174470884,37171.1030534199,0.0,1.0
2025-06-04,27.92,28.043,27.92,27.92,12612,27.8267835773799,27.9493729176384,27.8267835773799,27.8267835773799,12654.2487032616,0.0,1.0
2025-06-05,27.85,28.0734,27.83,27.94,16561,27.7570172861759,27.979671421247,27.7370840601176,27.8467168034382,16616.4773846111,0.0,1.0
2025-06-06,28.1005,28.1599,28.02,28.02,21574,28.006680942556,28.0658826239492,27.9264497076714,27.9264497076714,21646.2703396896,0.0,1.0
2025-06-09,28.07,28.18,28.07,28.09,21522,27.9762827728171,28.0859155161377,27.9762827728171,27.9962159988754,21594.0961458607,0.0,1.0
2025-06-10,28.21,28.2292,27.99,28.14,21813,28.1158153552252,28.1349512522411,27.8965498685839,28.0460490640212,21886.0709613261,0.0,1.0
2025-06-11,28.145,28.28,28.11,28.21,15356,28.0510323705357,28.1855816464292,28.0161492249337,28.1158153552252,15407.4407776154,0.0,1.0
2025-06-12,28.23,28.23,28.11,28.12,8764,28.1357485812835,28.1357485812835,28.0161492249337,28.0261158379629,8793.35835992581,0.0,1.0
2025-06-13,28.0,28.17,27.96,28.13,16910,27.9065164816131,28.0759489031086,27.8666500294965,28.036082450992,16966.6464931932,0.0,1.0
2025-06-16,28.1577,28.21,28.13,28.13,7119,28.0636899690827,28.1158153552252,28.036082450992,28.036082450992,7142.84780514742,0.0,1.0
2025-06-17,28.04,28.14,28.01,28.11,5020,27.9463829337297,28.0460490640212,27.9164830946422,28.0161492249337,5036.81640424778,0.0,1.0
2025-06-18,27.99,28.135,27.95,27.95,43746,27.8965498685839,28.0410657575066,27.8566834164674,27.8566834164674,43892.5439084111,0.0,1.0
2025-06-20,27.9,27.99,27.86,27.97,15206,27.8636600455878,27.9535428199284,27.8237121458808,27.9335688700749,15225.8317574176,0.057,1.0
2025-06-23,28.1,28.1,27.81,27.81,5015,28.0633995441224,28.0633995441224,27.7737772712471,27.7737772712471,5021.54059341377,0.0,1.0
2025-06-24,28.359,28.39,28.25,28.25,10374,28.3220621947248,28.3530218169977,28.2132041680234,28.2132041680234,10387.5298337137,0.0,1.0
2025-06-25,28.37,28.42,28.29,28.29,8889,28.3330478671443,28.3829827417779,28.2531520677304,28.2531520677304,8900.59308770784,0.0,1.0
2025-06-26,28.57,28.58,28.335,28.38,13076,28.5327873656789,28.5427743406057,28.2980934549007,28.343034842071,13093.0537985002,0.0,1.0
2025-06-27,28.74,28.75,28.5492,28.66,43894,28.7025659394334,28.7125529143601,28.5120144578313,28.6226701400195,43951.2468209977,0.0,1.0
2025-06-30,28.82,28.88,28.74,28.783,3267461,28.7824617388473,28.8423835884077,28.7025659394334,28.7455099316184,3271722.44245191,0.0,1.0
2025-07-01,28.78,28.855,28.69,28.69,27931,28.7425138391403,28.8174161510908,28.6526310647997,28.6526310647997,27967.4277795892,0.0,1.0
2025-07-02,28.87,28.87,28.750012,28.84,120987,28.8323966134809,28.8323966134809,28.7125648987301,28.8024356887007,121144.791979133,0.0,1.0
2025-07-03,29.09,29.1,29.0,29.01,6826,29.0521100618691,29.0620970367958,28.9622272875285,28.9722142624552,6834.90251059667,0.0,1.0
2025-07-07,28.91,29.01,28.81,29.01,19685,28.8723445131879,28.9722142624552,28.7724747639205,28.9722142624552,19710.6732963808,0.0,1.0
2025-07-08,28.81,28.88,28.78,28.85,15022,28.7724747639205,28.8423835884077,28.7425138391403,28.8124226636275,15041.5917835018,0.0,1.0
2025-07-09,28.97,28.97,28.86,28.915,20084,28.9322663627483,28.9322663627483,28.8224096385542,28.8773380006512,20110.1936746006,0.0,1.0
2025-07-10,28.988,29.03,28.95,28.95,15300,28.9502429176164,28.9921882123087,28.9122924128948,28.9122924128948,15319.9543527877,0.0,1.0
2025-07-11,28.89,28.91,28.887,28.8932,1241,28.8523705633344,28.8723445131879,28.8493744708564,28.855566395311,1242.61851972612,0.0,1.0
2025-07-14,28.98,29.02,28.865,28.865,53311,28.942253337675,28.982201237382,28.8274031260176,28.8274031260176,53380.5285295077,0.0,1.0
2025-07-15,28.88,29.0265,28.88,29.0265,370443,28.8423835884077,28.9886927710843,28.8423835884077,28.9886927710843,370926.134007173,0.0,1.0
2025-07-16,28.9239,28.93,28.85,28.8741,69313,28.886226408336,28.8923184630414,28.8124226636275,28.8364912732009,69403.3984349528,0.0,1.0
2025-07-17,29.08,29.09,28.63,28.63,44485,29.0421230869424,29.0521100618691,28.5927092152393,28.5927092152393,44543.0176067818,0.0,1.0
2025-07-18,28.9902,29.12,28.88,29.12,21901,28.9524400521003,29.0820709866493,28.8423835884077,29.0820709866493,21929.5634170199,0.0,1.0
2025-07-21,29.04,29.17,28.99,29.09,33476,29.0021751872354,29.132005861283,28.9522403126018,29.0521100618691,33519.6596022172,0.0,1.0
2025-07-22,28.99,29.02,28.93,28.9886,21580,28.9522403126018,28.982201237382,28.8923184630414,28.950842136112,21608.1447668731,0.0,1.0
2025-07-23,29.15,29.18,28.95,29.11,100597,29.1120319114295,29.1419928362097,28.9122924128948,29.0720840117226,100728.199217476,0.0,1.0
2025-07-24,29.23,29.35,29.2265,29.29,68403,29.1919277108434,29.3117714099642,29.188432269619,29.2518495604038,68492.2116074339,0.0,1.0
2025-07-25,29.31,29.3101,29.2133,29.3,44611,29.2718235102572,29.2719233800065,29.1752494627157,29.2618365353305,44669.1819367461,0.0,1.0
2025-07-28,29.296,29.4,29.25,29.4,37174,29.2578417453598,29.3617062845978,29.2119016606968,29.3617062845978,37222.4825562439,0.0,1.0
2025-07-29,29.21,29.385,29.15,29.385,36712,29.1719537609899,29.3467258222077,29.1120319114295,29.3467258222077,36759.8800130421,0.0,1.0
2025-07-30,29.18,29.29,29.1,29.29,24560,29.1419928362097,29.2518495604038,29.0620970367958,29.2518495604038,24592.0313009456,0.0,1.0
2025-07-31,29.15,29.42,29.09,29.42,43517,29.1120319114295,29.3816802344513,29.0521100618691,29.3816802344513,43573.7551353114,0.0,1.0
2025-08-01,28.77,28.92,28.7,28.92,116541,28.7325268642136,28.8823314881146,28.6626180397265,28.8823314881146,116692.99347897,0.0,1.0
2025-08-04,29.095,29.2,29.005,29.01,28026,29.0571035493325,29.1619667860632,28.9672207749919,28.9722142624552,28062.5516791653,0.0,1.0
2025-08-05,29.0,29.16,28.951,29.14,47334,28.9622272875285,29.1220188863562,28.9132911103875,29.1020449365028,47395.7332898598,0.0,1.0
2025-08-06,29.205,29.235,28.9976,29.04,7161,29.1669602735265,29.1969211983067,28.9598304135461,29.0021751872354,7170.33941962831,0.0,1.0
2025-08-07,29.2,29.41,29.05,29.41,17620,29.1619667860632,29.3716932595246,29.0121621621622,29.3716932595246,17642.9801108575,0.0,1.0
2025-08-08,29.42,29.4344,29.31,29.31,14291,29.3816802344513,29.3960614783458,29.2718235102572,29.2718235102572,14309.6384088686,0.0,1.0
2025-08-11,29.37,29.47,29.33,29.43,20309,29.3317453598176,29.431615109085,29.2917974601107,29.391667209378,20335.4871209651,0.0,1.0
2025-08-12,29.63,29.68,29.47,29.68,19344,29.5914067079127,29.6413415825464,29.431615109085,29.6413415825464,19369.2285621128,0.0,1.0
2025-08-13,29.7296,29.73,29.62,29.73,24620,29.690876978183,29.6912764571801,29.581419732986,29.6912764571801,24652.1095533094,0.0,1.0
2025-08-14,29.755,29.77,29.6701,29.71,33825,29.7162438944969,29.731224356887,29.6314544773689,29.6713025073266,33869.1147701337,0.0,1.0
2025-08-15,29.7,29.93,29.63,29.93,95049,29.6613155323999,29.8910159557147,29.5914067079127,29.8910159557147,95172.9634822301,0.0,1.0
2025-08-18,29.7,29.72,29.59,29.72,90497,29.6613155323999,29.6812894822533,29.5514588082058,29.6812894822533,90615.0267362242,0.0,1.0
2025-08-19,29.54,29.73,29.48,29.73,19684,29.5015239335721,29.6912764571801,29.4416020840117,29.6912764571801,19709.6719921748,0.0,1.0
2025-08-20,29.44,29.51,29.29,29.51,31049,29.4016541843048,29.4715630087919,29.2518495604038,29.4715630087919,31089.4942940985,0.0,1.0
2025-08-21,29.34,29.41,29.28,29.28,1103830,29.3017844350374,29.3716932595246,29.241862585477,29.241862585477,1105269.62178024,0.0,1.0
2025-08-22,29.73,29.81,29.51,29.51,91219,29.6912764571801,29.7711722565939,29.4715630087919,29.4715630087919,91337.9683730029,0.0,1.0
2025-08-25,29.685,29.75,29.68,29.7,376128,29.6463350700098,29.7112504070335,29.6413415825464,29.6613155323999,376618.54841865,0.0,1.0
2025-08-26,29.78,29.79,29.6375,29.68,16995,29.7412113318137,29.7511983067405,29.5988969391078,29.6413415825464,17017.1649820672,0.0,1.0
2025-08-27,29.84,29.85,29.7699,29.78,20633,29.8011331813741,29.8111201563009,29.7311244871377,29.7412113318137,20659.9096837301,0.0,1.0
2025-08-28,30.02,30.02,29.766,29.97,13270,29.9808987300554,29.9808987300554,29.7272295669163,29.9309638554217,13287.3068144767,0.0,1.0
2025-08-29,29.73,29.74,29.67,29.7238,11628,29.6912764571801,29.7012634321068,29.6313546076197,29.6850845327255,11643.1653081187,0.0,1.0
2025-09-02,29.6,29.6,29.42,29.48,6427,29.5614457831325,29.5614457831325,29.3816802344513,29.4416020840117,6435.38213237692,0.0,1.0
2025-09-03,29.77,29.77,29.65,29.7698,20434,29.731224356887,29.731224356887,29.6113806577662,29.7310246173885,20460.6501467232,0.0,1.0
2025-09-04,29.9547,29.9547,29.82,29.82,51423,29.9156837837838,29.9156837837838,29.7811592315207,29.7811592315207,51490.0661884577,0.0,1.0
2025-09-05,29.88,30.13,29.7946,30.13,20025,29.8410810810811,30.0907554542494,29.7557923152068,30.0907554542494,20051.1167264428,0.0,1.0
2025-09-08,29.965,30.02,29.94,29.98,9814,29.9259703679583,29.9808987300554,29.9010029306415,29.9409508303484,9826.79947831758,0.0,1.0
2025-09-09,30.045,30.05,29.93,29.99,14895,30.0058661673722,30.0108596548356,29.8910159557147,29.9509378052751,14914.4261493316,0.0,1.0
2025-09-10,30.075,30.31,30.02,30.31,19148,30.0358270921524,30.2705210029306,29.9808987300554,30.2705210029306,19172.9729377242,0.0,1.0
2025-09-11,30.295,30.31,30.19,30.19,13921,30.2555405405405,30.2705210029306,30.1506773038098,30.1506773038098,13939.1558526247,0.0,1.0
2025-09-12,30.28,30.3104,30.28,30.3,13452,30.2405600781504,30.2709204819277,30.2405600781504,30.2605340280039,13469.5441799805,0.0,1.0
2025-09-15,30.46,30.485,30.35,30.36,165242,30.4203256268316,30.4452930641485,30.3104689026376,30.3204558775643,165457.50961852,0.0,1.0
2025-09-16,30.405,30.44,30.3945,30.4375,15971,30.3653972647346,30.4003516769782,30.3549109410615,30.3978549332465,15991.8294750571,0.0,1.0
2025-09-17,30.41,30.56,30.24,30.56,44064,30.370390752198,30.520195376099,30.2006121784435,30.520195376099,44121.4685360287,0.0,1.0
2025-09-18,30.55,30.629,30.49,30.49,45549,30.5102084011723,30.5891055030935,30.4502865516118,30.4502865516118,45608.4052820345,0.0,1.0
2025-09-19,30.67,30.79,30.53,30.79,25127,30.67,30.79,30.53,30.79,25127,0.04,1.0
2025-09-22,30.79,30.9,30.555,30.68,311785,30.79,30.9,30.555,30.68,311785,0.0,1.0
2025-09-23,30.57,30.81,30.5547,30.81,25769,30.57,30.81,30.5547,30.81,25769,0.0,1.0
2025-09-24,30.485,30.6,30.45,30.6,39266,30.485,30.6,30.45,30.6,39266,0.0,1.0
2025-09-25,30.375,30.42,30.25,30.3,26902,30.375,30.42,30.25,30.3,26902,0.0,1.0
2025-09-26,30.525,30.53,30.3888,30.4191,21319,30.525,30.53,30.3888,30.4191,21319,0.0,1.0
2025-09-29,30.56,30.74,30.5194,30.74,128468,30.56,30.74,30.5194,30.74,128468,0.0,1.0
2025-09-30,30.68,30.7,30.5,30.7,92663,30.68,30.7,30.5,30.7,92663,0.0,1.0
2025-10-01,30.7459,30.78,30.57,30.6,217258,30.7459,30.78,30.57,30.6,217258,0.0,1.0
2025-10-02,30.78,30.95,30.6594,30.95,55227,30.78,30.95,30.6594,30.95,55227,0.0,1.0
2025-10-03,30.74,30.88,30.708,30.8,61518,30.74,30.88,30.708,30.8,61518,0.0,1.0
2025-10-06,30.7927,30.8135,30.621,30.621,86141,30.7927,30.8135,30.621,30.621,86141,0.0,1.0
2025-10-07,30.65,30.81,30.58,30.81,61017,30.65,30.81,30.58,30.81,61017,0.0,1.0
2025-10-08,30.7784,30.79,30.69,30.69,48004,30.7784,30.79,30.69,30.69,48004,0.0,1.0
2025-10-09,30.7,30.8,30.6,30.8,80182,30.7,30.8,30.6,30.8,80182,0.0,1.0
2025-10-10,30.04,30.799,30.025,30.789,188774,30.04,30.799,30.025,30.789,188774,0.0,1.0
2025-10-13,30.36,30.39,30.1963,30.27,63630,30.36,30.39,30.1963,30.27,63630,0.0,1.0
2025-10-14,30.34,30.44,30.058,30.29,41981,30.34,30.44,30.058,30.29,41981,0.0,1.0
2025-10-15,30.39,30.56,30.23,30.32,225026,30.39,30.56,30.23,30.32,225026,0.0,1.0
2025-10-16,30.36,30.57,30.24,30.57,70289,30.36,30.57,30.24,30.57,70289,0.0,1.0
2025-10-17,30.45,30.51,30.3,30.39,99115,30.45,30.51,30.3,30.39,99115,0.0,1.0
2025-10-20,30.68,30.725,30.565,30.65,151351,30.68,30.725,30.565,30.65,151351,0.0,1.0
2025-10-21,30.725,30.78,30.62,30.78,111362,30.725,30.78,30.62,30.78,111362,0.0,1.0
2025-10-22,30.49,30.71,30.38,30.71,65145,30.49,30.71,30.38,30.71,65145,0.0,1.0
2025-10-23,30.64,30.68,30.54,30.65,61860,30.64,30.68,30.54,30.65,61860,0.0,1.0
2025-10-24,30.86,30.96,30.71,30.71,66896,30.86,30.96,30.71,30.71,66896,0.0,1.0
2025-10-27,31.23,31.23,31.03,31.03,51613,31.23,31.23,31.03,31.03,51613,0.0,1.0
2025-10-28,31.32,31.39,31.19,31.29,153737,31.32,31.39,31.19,31.29,153737,0.0,1.0
2025-10-29,31.3,31.42,31.1604,31.42,119159,31.3,31.42,31.1604,31.42,119159,0.0,1.0
2025-10-30,31.01,31.21,31.0,31.19,110818,31.01,31.21,31.0,31.19,110818,0.0,1.0
2025-10-31,31.11,31.21,30.9876,31.195,408552,31.11,31.21,30.9876,31.195,408552,0.0,1.0
2025-11-03,31.18,31.38,31.06,31.38,112638,31.18,31.38,31.06,31.38,112638,0.0,1.0
2025-11-04,30.85,31.04,30.83,30.86,84449,30.85,31.04,30.83,30.86,84449,0.0,1.0
2025-11-05,30.93,31.08,30.825,30.87,113651,30.93,31.08,30.825,30.87,113651,0.0,1.0
2025-11-06,30.62,30.98,30.58,30.98,69471,30.62,30.98,30.58,30.98,69471,0.0,1.0
2025-11-07,30.58,30.64,30.295,30.64,205230,30.58,30.64,30.295,30.64,205230,0.0,1.0
2025-11-10,31.007,31.03,30.7535,30.85,69005,31.007,31.03,30.7535,30.85,69005,0.0,1.0
2025-11-11,31.1,31.3079,30.9246,31.07,99710,31.1,31.3079,30.9246,31.07,99710,0.0,1.0
2025-11-12,31.27,31.33,31.03,31.33,35353,31.27,31.33,31.03,31.33,35353,0.0,1.0
2025-11-13,30.75,31.14,30.6715,31.14,71464,30.75,31.14,30.6715,31.14,71464,0.0,1.0
2025-11-14,30.7,30.83,30.47,30.57,65347,30.7,30.83,30.47,30.57,65347,0.0,1.0
2025-11-17,30.45,30.75,30.3431,30.7,96053,30.45,30.75,30.3431,30.7,96053,0.0,1.0
2025-11-18,30.3,30.48,30.1699,30.48,92557,30.3,30.48,30.1699,30.48,92557,0.0,1.0
2025-11-19,30.33,30.44,30.1899,30.39,48017,30.33,30.44,30.1899,30.39,48017,0.0,1.0
2025-11-20,29.97,30.7,29.96,30.58,92641,29.97,30.7,29.96,30.58,92641,0.0,1.0
2025-11-21,30.13,30.2905,29.955,29.99,25553,30.13,30.2905,29.955,29.99,25553,0.0,1.0
2025-11-24,30.45,30.4894,30.19,30.19,31051,30.45,30.4894,30.19,30.19,31051,0.0,1.0
2025-11-25,30.71,30.73,30.28,30.5,62020,30.71,30.73,30.28,30.5,62020,0.0,1.0
2025-11-26,30.9,30.95,30.75,30.75,23391,30.9,30.95,30.75,30.75,23391,0.0,1.0