date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-11,24.9503,24.98,24.73,24.85,212604,22.3683368452602,22.3949633629496,22.1708344261706,22.2784163158245,237144.746965129,0.0,1.0
2024-04-12,24.6781,24.78,24.641,24.78,1452,22.1243052588953,22.2156602135264,22.0910445246773,22.2156602135264,1619.60345333751,0.0,1.0
2024-04-15,24.4671,25.03,24.43,25.03,10749,21.9351404362539,22.4397891503053,21.9018797020359,22.4397891503053,11989.750358075,0.0,1.0
2024-04-16,24.48,24.5,24.42,24.42,2445,21.9467054893917,21.964635804334,21.8929145445648,21.8929145445648,2727.22482328526,0.0,1.0
2024-04-17,24.3087,24.5,24.3,24.5,4626,21.7931323419108,21.964635804334,21.7853326549109,21.964635804334,5159.97629141825,0.0,1.0
2024-04-18,24.2469,24.3095,24.2469,24.3,1370,21.7377276687391,21.7938495545085,21.7377276687391,21.7853326549109,1528.1382445402,0.0,1.0
2024-04-19,24.0558,24.1,24.0558,24.1,1242,21.5664035094652,21.6060295054878,21.5664035094652,21.6060295054878,1385.36328446638,0.0,1.0
2024-04-22,24.261,24.4,24.1187,24.145,1793,21.7503685407734,21.8749842296225,21.6227943499588,21.646372714108,1999.96487040919,0.0,1.0
2024-04-23,24.4933,24.53,24.4399,24.4399,2697,21.9586291488284,21.9915312767475,21.9107552079324,21.9107552079324,3008.31302593061,0.0,1.0
2024-04-24,24.482,24.482,24.44,24.44,2378,21.9484985208859,21.9484985208859,21.9108448595071,21.9108448595071,2652.49105512162,0.0,1.0
2024-04-25,24.3613,24.3613,24.1508,24.1508,1646,21.8402890702091,21.8402890702091,21.6515725054412,21.6515725054412,1835.9967521994,0.0,1.0
2024-04-26,24.625,24.66,24.56,24.56,1970,22.0767002727235,22.1080783238725,22.018426749161,22.018426749161,2197.39586988628,0.0,1.0
2024-04-29,24.639,24.6599,24.62,24.63,614,22.0892514931831,22.1079886722978,22.0722176939879,22.0811828514591,684.873636604152,0.0,1.0
2024-04-30,24.3304,24.5,24.3304,24.5,654,21.8125867336232,21.964635804334,21.8125867336232,21.964635804334,729.490811627224,0.0,1.0
2024-05-01,24.3017,24.6,24.2862,24.31,2467,21.786856731681,22.0542873790456,21.7729607376007,21.7942978123821,2751.76426954795,0.0,1.0
2024-05-02,24.4975,24.4975,24.4975,24.4975,132,21.9623945149662,21.9623945149662,21.9623945149662,21.9623945149662,147.236677576137,0.0,1.0
2024-05-03,24.7365,24.7365,24.6599,24.6599,730,22.1766617785269,22.1766617785269,22.1079886722978,22.1079886722978,814.263444171059,0.0,1.0
2024-05-06,24.888,24.95,24.831,24.95,7715,22.3124839142149,22.3680678905361,22.2613825166293,22.3680678905361,8605.53763257497,0.0,1.0
2024-05-07,24.9171,24.9171,24.87,24.8824,468,22.338572522456,22.338572522456,22.2963466307668,22.3074634260311,522.020947769939,0.0,1.0
2024-05-08,24.94,24.94,24.9272,24.9272,1116,22.3591027330649,22.3591027330649,22.3476273315018,22.3476273315018,1244.8191831437,0.0,1.0
2024-05-09,25.009,25.009,25.009,25.009,206,22.4209623196159,22.4209623196159,22.4209623196159,22.4209623196159,229.77845136882,0.0,1.0
2024-05-10,25.0454,25.0454,25.0454,25.0454,45,22.4535954928109,22.4535954928109,22.4535954928109,22.4535954928109,50.1943219009558,0.0,1.0
2024-05-13,25.0741,25.0741,25.06,25.06,286,22.4793254947531,22.4793254947531,22.4666846227188,22.4666846227188,319.012801414964,0.0,1.0
2024-05-14,25.1183,25.13,25.09,25.1,1112,22.5189514907757,22.5294407250169,22.4935800951323,22.5025452526034,1240.35746564139,0.0,1.0
2024-05-15,25.205,25.25,25.17,25.1957,1855,22.5966794060506,22.6370226146708,22.5653013549015,22.5883418096024,2069.12149169495,0.0,1.0
2024-05-16,25.17,25.2187,25.16,25.2187,1280,22.5653013549015,22.6089616717861,22.5563361974304,22.6089616717861,1427.7496007383,0.0,1.0
2024-05-17,25.1738,25.35,25.1738,25.35,734,22.5687081147406,22.7266741893824,22.5687081147406,22.7266741893824,818.725161673366,0.0,1.0
2024-05-20,25.2056,25.25,25.2056,25.25,595,22.5972173154989,22.6370226146708,22.5972173154989,22.6370226146708,663.680478468191,0.0,1.0
2024-05-21,25.2178,25.23,25.2,25.23,1115,22.6081548076137,22.6190922997285,22.592196827315,22.6190922997285,1243.70375376812,0.0,1.0
2024-05-22,25.182,25.2,25.182,25.2,396,22.5760595438669,22.592196827315,22.5760595438669,22.592196827315,441.710032728411,0.0,1.0
2024-05-23,25.1682,25.27,25.1501,25.26,988,22.5636876265567,22.6549529296131,22.5474606915339,22.6459877721419,1102.04422306987,0.0,1.0
2024-05-24,25.2257,25.25,25.2257,25.25,1165,22.6152372820159,22.6370226146708,22.6152372820159,22.6370226146708,1299.47522254696,0.0,1.0
2024-05-28,25.24,25.24,25.19,25.22,1356,22.6280574571996,22.6280574571996,22.5832316698439,22.6101271422573,1512.52223328213,0.0,1.0
2024-05-29,25.1365,25.1365,25.1355,25.1355,262,22.5352680773732,22.5352680773732,22.534371561626,22.534371561626,292.242496401119,0.0,1.0
2024-05-30,25.0402,25.09,25.0399,25.09,1232,22.4489336109259,22.4935800951323,22.4486646562018,22.4935800951323,1374.20899071061,0.0,1.0
2024-05-31,25.1843,25.1843,24.9413,25.09,425,22.5781215300853,22.5781215300853,22.3602682035362,22.4935800951323,474.057484620137,0.0,1.0
2024-06-03,25.2098,25.2098,25.2098,25.2098,341,22.6009826816367,22.6009826816367,22.6009826816367,22.6009826816367,380.361417071687,0.0,1.0
2024-06-04,25.2493,25.38,25.2,25.38,1338,22.6363950536478,22.7535696617958,22.592196827315,22.7535696617958,1492.44450452175,0.0,1.0
2024-06-05,25.4582,25.4582,25.4299,25.43,412,22.8236771932203,22.8236771932203,22.7983057975769,22.7983954491516,459.556902737639,0.0,1.0
2024-06-06,25.4762,25.51,25.4762,25.51,465,22.8398144766684,22.8701167089209,22.8398144766684,22.8701167089209,518.674659643208,0.0,1.0
2024-06-07,25.456,25.51,25.456,25.51,588,22.8217048585766,22.8701167089209,22.8217048585766,22.8701167089209,655.872472839155,0.0,1.0
2024-06-10,25.5475,25.56,25.48,25.48,504,22.9037360494377,22.9149424962766,22.8432212365074,22.8432212365074,562.176405290704,0.0,1.0
2024-06-11,25.5724,25.5724,25.5724,25.5724,28,22.9260592915409,22.9260592915409,22.9260592915409,22.9260592915409,31.2320225161502,0.0,1.0
2024-06-12,25.6931,25.71,25.6931,25.71,5334,23.0342687422177,23.049419858344,23.0342687422177,23.049419858344,5949.70028932663,0.0,1.0
2024-06-13,25.7234,25.7234,25.6713,25.6713,715,23.0614331693554,23.0614331693554,23.0147246989306,23.0147246989306,797.532003537406,0.0,1.0
2024-06-14,25.7532,25.7532,25.7399,25.74,553,23.0881493386194,23.0881493386194,23.0762256791828,23.0763153307575,616.832444693967,0.0,1.0
2024-06-17,25.7984,26.0,25.7,26.0,1710,23.128671850389,23.3094094250075,23.0404547008728,23.3094094250075,1907.38423223632,0.0,1.0
2024-06-18,25.8059,25.8059,25.8059,25.8059,67,23.1353957184924,23.1353957184924,23.1353957184924,23.1353957184924,74.7337681636452,0.0,1.0
2024-06-20,25.7966,25.7966,25.78,25.78,379,23.1270581220442,23.1270581220442,23.1121759606421,23.1121759606421,422.747733343605,0.0,1.0
2024-06-21,25.3755,25.3755,25.3755,25.3755,30,23.153863942883,23.153863942883,23.153863942883,23.153863942883,32.8785295567912,0.451,1.0
2024-06-24,25.3011,25.39,25.3011,25.34,948,23.0859776952287,23.167094461579,23.0859776952287,23.1214719833168,1038.9615339946,0.0,1.0
2024-06-25,25.3664,25.38,25.33,25.35,1630,23.1455606518392,23.1579699659266,23.1123474876643,23.1305964789692,1786.40010591899,0.0,1.0
2024-06-26,25.4168,25.4168,25.38,25.3999,1342,23.1915481099276,23.1915481099276,23.1579699659266,23.176127712275,1470.76622217379,0.0,1.0
2024-06-27,25.4562,25.48,25.4562,25.48,1238,23.2274986227983,23.2492149224511,23.2274986227983,23.2492149224511,1356.78731971025,0.0,1.0
2024-06-28,25.4465,25.61,25.4465,25.61,1143,23.2186478620154,23.367833365933,23.2186478620154,23.367833365933,1252.67197611374,0.0,1.0
2024-07-01,25.527,25.527,25.46,25.46,456,23.2921000520176,23.2921000520176,23.2309659311462,23.2309659311462,499.753649263227,0.0,1.0
2024-07-02,25.5732,25.59,25.5,25.5299,1061,23.334255221932,23.3495843746281,23.267463913756,23.2947461557569,1162.80399532518,0.0,1.0
2024-07-03,25.6577,25.6577,25.65,25.65,274,23.4113572101952,23.4113572101952,23.4043313485428,23.4043313485428,300.290569952026,0.0,1.0
2024-07-05,25.7055,25.7199,25.7055,25.7199,417,23.4549722994139,23.4681115731535,23.4549722994139,23.4681115731535,457.011560839398,0.0,1.0
2024-07-08,25.776,25.776,25.725,25.75,1585,23.5192999937637,23.5192999937637,23.4727650659362,23.4955763050674,1737.0823115838,0.0,1.0
2024-07-09,25.7525,25.8199,25.7525,25.765,1311,23.4978574289805,23.559356529678,23.4978574289805,23.509263048546,1436.79174163177,0.0,1.0
2024-07-10,25.8471,25.85,25.8,25.8185,4841,23.5841751578527,23.5868212615919,23.5411987833296,23.5580791002867,5305.49871948087,0.0,1.0
2024-07-11,25.8021,25.81,25.8021,25.81,549,23.5431149274166,23.5503232789821,23.5431149274166,23.5503232789821,601.67709088928,0.0,1.0
2024-07-12,25.857,25.89,25.845,25.845,2945,23.5932084085486,23.6233192442017,23.5822590137657,23.5822590137657,3227.57565149167,0.0,1.0
2024-07-15,25.8994,26.28,25.8994,26.28,8095,23.631896270115,23.9791745746474,23.631896270115,23.9791745746474,8871.7232254075,0.0,1.0
2024-07-16,25.9884,26.34,25.92,26.34,1403,23.7131042814218,24.0339215485621,23.6506927311591,24.0339215485621,1537.6192322726,0.0,1.0
2024-07-17,25.81,26.12,25.81,26.12,2215,23.5503232789821,23.8331826442081,23.5503232789821,23.8331826442081,2427.53143227641,0.0,1.0
2024-07-18,25.6885,25.73,25.6785,25.7099,959,23.4394606568048,23.4773273137624,23.4303361611523,23.458987077501,1051.01699483209,0.0,1.0
2024-07-19,25.5142,25.57,25.51,25.5499,1473,23.2804206975825,23.3313353833232,23.2765884094085,23.3129951470618,1614.33580123845,0.0,1.0
2024-07-22,25.7412,25.78,25.64,25.6787,1664,23.4875467488932,23.5229497920247,23.3952068528904,23.4305186510654,1823.66243941668,0.0,1.0
2024-07-23,25.7653,25.79,25.7653,25.78,294,23.5095367834156,23.5320742876772,23.5095367834156,23.5229497920247,322.209589656554,0.0,1.0
2024-07-24,25.2169,25.47,25.2169,25.47,1893,23.0091494418351,23.2400904267987,23.0091494418351,23.2400904267987,2074.63521503352,0.0,1.0
2024-07-25,25.1561,25.4999,25.1561,25.3019,3501,22.9536725082681,23.2673726687995,22.9536725082681,23.0867076548809,3836.92439927754,0.0,1.0
2024-07-26,25.3976,25.4799,25.3976,25.4799,512,23.1740290782749,23.2491236774946,23.1740290782749,23.2491236774946,561.126904435903,0.0,1.0
2024-07-29,25.4339,25.4799,25.4339,25.46,1421,23.2071509974933,23.2491236774946,23.2071509974933,23.2309659311462,1557.34635000668,0.0,1.0
2024-07-30,25.33,25.42,25.23,25.42,1849,23.1123474876643,23.1944679485364,23.0211025311398,23.1944679485364,2026.41337168357,0.0,1.0
2024-07-31,25.6783,25.6783,25.5607,25.5607,239,23.4301536712393,23.4301536712393,23.3228496023664,23.3228496023664,261.932285469103,0.0,1.0
2024-08-01,25.3463,25.78,25.25,25.78,1085,23.1272204155778,23.5229497920247,23.0393515224447,23.5229497920247,1189.10681897062,0.0,1.0
2024-08-02,24.9288,25.0,24.73,25.0,2575,22.7462727220879,22.8112391311334,22.5648777485171,22.8112391311334,2822.07378695791,0.0,1.0
2024-08-05,24.2,24.34,23.68,23.98,1394,22.0812794789371,22.2090224180714,21.6068057050095,21.8805405745831,1527.75567340556,0.0,1.0
2024-08-06,24.4354,24.5303,24.19,24.26,1231,22.2960701065958,22.3826615703376,22.0721549832846,22.1360264528518,1349.11566281367,0.0,1.0
2024-08-07,24.265,24.405,24.265,24.29,829,22.140588700678,22.2683316398124,22.140588700678,22.1633999398092,908.543366752665,0.0,1.0
2024-08-08,24.7977,24.8199,24.71,24.73,819,22.6266505840842,22.6469069644327,22.5466287572122,22.5648777485171,897.583856900401,0.0,1.0
2024-08-09,24.9432,24.9587,24.8899,24.8899,402,22.7594119958274,22.7735549640887,22.7107784339998,22.7107784339998,440.572296061002,0.0,1.0
2024-08-12,24.95,25.13,24.9,25.13,1669,22.7656166528711,22.9298575746152,22.7199941746088,22.9298575746152,1829.14219434282,0.0,1.0
2024-08-13,25.3208,25.325,25.1999,25.2,460,23.1039529516641,23.1077852398381,22.9936377992259,22.9937290441824,504.137453204131,0.0,1.0
2024-08-14,25.453,25.56,25.31,25.56,565,23.2245787841895,23.3222108876707,23.0940984963594,23.3222108876707,619.212306652901,0.0,1.0
2024-08-15,25.7511,25.7511,25.7511,25.7511,71,23.4965799995891,23.4965799995891,23.4965799995891,23.4965799995891,77.8125199510726,0.0,1.0
2024-08-16,25.813,25.813,25.813,25.813,93,23.5530606276778,23.5530606276778,23.5530606276778,23.5530606276778,101.923441626053,0.0,1.0
2024-08-19,26.0084,26.0084,25.9,25.9,427,23.7313532727267,23.7313532727267,23.6324437398542,23.6324437398542,467.971070691662,0.0,1.0
2024-08-20,25.9902,26.025,25.9902,26.025,307,23.7147466906393,23.7464999355098,23.7147466906393,23.7464999355098,336.456952464496,0.0,1.0
2024-08-21,26.004,26.1,25.92,26.1,1691,23.7273384946397,23.8149336529032,23.6506927311591,23.8149336529032,1853.2531160178,0.0,1.0
2024-08-22,25.8957,26.0685,25.88,26.0685,570,23.6285202067236,23.786191491598,23.6141947485492,23.786191491598,624.692061579033,0.0,1.0
2024-08-23,26.0926,26.11,26.02,26.0203,536,23.8081815261204,23.8240581485557,23.7419376876836,23.7422114225532,587.429728081336,0.0,1.0
2024-08-26,26.0617,26.0617,26.0617,26.0617,131,23.7799868345543,23.7799868345543,23.7799868345543,23.7799868345543,143.569579064655,0.0,1.0
2024-08-27,26.11,26.11,26.11,26.11,275,23.8240581485557,23.8240581485557,23.8240581485557,23.8240581485557,301.386520937252,0.0,1.0
2024-08-28,26.0337,26.0337,26.0337,26.0337,70,23.7544382467275,23.7544382467275,23.7544382467275,23.7544382467275,76.716568965846,0.0,1.0
2024-08-29,26.0517,26.0517,26.0517,26.0517,98,23.7708623389019,23.7708623389019,23.7708623389019,23.7708623389019,107.403196552184,0.0,1.0
2024-08-30,26.2025,26.2025,26.2025,26.2025,22,23.9084597333409,23.9084597333409,23.9084597333409,23.9084597333409,24.1109216749802,0.0,1.0
2024-09-03,25.8198,25.9787,25.8198,25.9787,739,23.5592652847215,23.704253520639,23.5592652847215,23.704253520639,809.907778082289,0.0,1.0
2024-09-04,25.7781,25.869,25.62,25.62,457,23.5212161378507,23.6041578033315,23.3769578615855,23.3769578615855,500.849600248454,0.0,1.0
2024-09-05,25.7037,25.78,25.7037,25.78,131,23.4533298901965,23.5229497920247,23.4533298901965,23.5229497920247,143.569579064655,0.0,1.0
2024-09-06,25.3308,25.65,25.3308,25.65,527,23.1130774473165,23.4043313485428,23.1130774473165,23.4043313485428,577.566169214299,0.0,1.0
2024-09-09,25.5921,25.5921,25.5921,25.5921,34,23.3515005187151,23.3515005187151,23.3515005187151,23.3515005187151,37.2623334976967,0.0,1.0
2024-09-10,25.6829,25.69,25.66,25.69,444,23.4343509392394,23.4408293311526,23.4134558441953,23.4408293311526,486.60223744051,0.0,1.0
2024-09-11,25.9235,25.9235,25.9235,25.9235,122,23.6538863046374,23.6538863046374,23.6538863046374,23.6538863046374,133.706020197618,0.0,1.0
2024-09-12,26.0654,26.0654,26.0654,26.0654,133,23.7833628979457,23.7833628979457,23.7833628979457,23.7833628979457,145.761481035108,0.0,1.0
2024-09-13,26.1675,26.1675,26.1675,26.1675,42,23.8765239985573,23.8765239985573,23.8765239985573,23.8765239985573,46.0299413795076,0.0,1.0
2024-09-16,26.2045,26.43,26.2045,26.43,301,23.9102846324714,24.1160420094342,23.9102846324714,24.1160420094342,329.881246553138,0.0,1.0
2024-09-17,26.187,26.187,26.187,26.187,13,23.8943167650796,23.8943167650796,23.8943167650796,23.8943167650796,14.2473628079428,0.0,1.0
2024-09-18,26.1785,26.55,26.1785,26.55,330,23.886560943775,24.2255359572636,23.886560943775,24.2255359572636,361.663825124703,0.0,1.0
2024-09-19,26.476,26.48,26.476,26.48,386,24.1580146894355,24.1616644876964,24.1580146894355,24.1616644876964,423.03708029738,0.0,1.0
2024-09-20,25.995,25.995,25.995,25.995,18,24.1717014329141,24.1717014329141,24.1717014329141,24.1717014329141,19.357760201475,0.496,1.0
2024-09-23,26.0346,26.05,25.99,25.99,1061,24.2085238747969,24.2228437133069,24.1670521346966,24.1670521346966,1141.03242076472,0.0,1.0
2024-09-24,26.0899,26.09,26.0899,26.09,324,24.2599451130828,24.2600380990471,24.2599451130828,24.2600380990471,348.439683626548,0.0,1.0
2024-09-25,26.0698,26.09,26.0698,26.09,1281,24.2412549342483,24.2600380990471,24.2412549342483,24.2600380990471,1377.62726767163,0.0,1.0
2024-09-26,26.1126,26.1126,26.1126,26.1126,149,24.2810529269903,24.2810529269903,24.2810529269903,24.2810529269903,160.239237223321,0.0,1.0
2024-09-27,26.0971,26.0971,26.0971,26.0971,302,24.266640102516,24.266640102516,24.266640102516,24.266640102516,324.780198935857,0.0,1.0
2024-09-30,26.1861,26.1861,26.1351,26.1351,489,24.349397610788,24.349397610788,24.3019747689692,24.3019747689692,525.885818806735,0.0,1.0
2024-10-01,26.0414,26.0414,26.0414,26.0414,271,24.2148469203728,24.2148469203728,24.2148469203728,24.2148469203728,291.441834144428,0.0,1.0
2024-10-02,26.0854,26.0854,26.0854,26.0854,11,24.255760744687,24.255760744687,24.255760744687,24.255760744687,11.8297423453458,0.0,1.0
2024-10-03,26.1098,26.1098,26.095,26.1,1856,24.2784493199885,24.2784493199885,24.2646873972647,24.2693366954822,1996.00016299653,0.0,1.0
2024-10-04,26.2411,26.2411,26.2,26.22,3287,24.4005398911807,24.4005398911807,24.3623226598327,24.3809198527028,3534.94209901379,0.0,1.0
2024-10-07,26.082,26.51,26.082,26.51,5196,24.2525992218991,24.6505791493193,24.2525992218991,24.6505791493193,5587.94011149243,0.0,1.0
2024-10-08,26.31,26.33,26.21,26.21,1423,24.4646072206182,24.4832044134883,24.3716212562677,24.3716212562677,1530.33848703883,0.0,1.0
2024-10-09,26.4195,26.4195,26.385,26.4,1623,24.566426851582,24.566426851582,24.5343466938811,24.5482945885337,1745.42471149966,0.0,1.0
2024-10-10,26.4389,26.4389,26.22,26.22,1976,24.584466128666,24.584466128666,24.3809198527028,24.3809198527028,2125.05189767303,0.0,1.0
2024-10-11,26.511,26.53,26.4999,26.51,1653,24.6515090089628,24.6691763421894,24.6411875669199,24.6505791493193,1777.68764516878,0.0,1.0
2024-10-14,26.6443,26.6443,26.595,26.595,1111,24.775459299442,24.775459299442,24.7296172190172,24.7296172190172,1194.80397687992,0.0,1.0
2024-10-15,26.564,26.6501,26.564,26.6501,823,24.7007915700685,24.7808524853743,24.7007915700685,24.7808524853743,885.079813656327,0.0,1.0
2024-10-16,26.6561,26.6561,26.6099,26.6099,3345,24.7864316432353,24.7864316432353,24.7434721277054,24.7434721277054,3597.31710410743,0.0,1.0
2024-10-17,26.647,26.647,26.647,26.647,13,24.7779699204794,24.7779699204794,24.7779699204794,24.7779699204794,13.9806045899541,0.0,1.0
2024-10-18,26.7196,26.74,26.705,26.72,1019,24.8454777305979,24.8644468673254,24.8319017798027,24.8458496744553,1095.86431362794,0.0,1.0
2024-10-21,26.6978,26.83,26.6,26.62,23458,24.8252067903695,24.9481342352409,24.7342665172347,24.7528637101048,25227.4632670111,0.0,1.0
2024-10-22,26.703,26.72,26.6257,26.64,37157,24.8300420605157,24.8458496744553,24.7581639100728,24.7714609029749,39959.7942114558,0.0,1.0
2024-10-23,26.4976,26.56,26.47,26.56,649,24.6390488897398,24.6970721314945,24.613384763579,24.6970721314945,697.954798375401,0.0,1.0
2024-10-24,26.5458,26.5458,26.5458,26.5458,160,24.6838681245567,24.6838681245567,24.6838681245567,24.6838681245567,172.068979568666,0.0,1.0
2024-10-25,26.5399,26.59,26.5399,26.59,711,24.6783819526601,24.7249679207997,24.6783819526601,24.7249679207997,764.631527958258,0.0,1.0
2024-10-28,26.6299,26.86,26.6299,26.86,508,24.7620693205755,24.976030024546,24.7620693205755,24.976030024546,546.319010130515,0.0,1.0
2024-10-29,26.7062,26.71,26.7,26.7,1900,24.8330176113749,24.8365510780203,24.8272524815852,24.8272524815852,2043.31913237791,0.0,1.0
2024-10-30,26.68,26.76,26.68,26.73,906,24.8086552887151,24.8830440601955,24.8086552887151,24.8551482708904,974.340596807572,0.0,1.0
2024-10-31,26.3462,26.4501,26.3462,26.45,311,24.4982681397131,24.5948805566733,24.4982681397131,24.5947875707089,334.459079036595,0.0,1.0
2024-11-01,26.4202,26.4202,26.4202,26.4202,86,24.5670777533325,24.5670777533325,24.5670777533325,24.5670777533325,92.487076518158,0.0,1.0
2024-11-04,26.3655,26.3655,26.3655,26.3655,57,24.5162144308328,24.5162144308328,24.5162144308328,24.5162144308328,61.2995739713372,0.0,1.0
2024-11-05,26.6491,26.6491,26.6099,26.6187,2146,24.7799226257308,24.7799226257308,24.7434721277054,24.7516548925683,2307.87518846473,0.0,1.0
2024-11-06,27.253,27.63,27.1613,27.63,2448,25.3414648644435,25.6920219500449,25.2561967351341,25.6920219500449,2632.65538740059,0.0,1.0
2024-11-07,27.354,27.3599,27.3419,27.355,4866,25.4353806884375,25.4408668603342,25.4241293867511,25.436310548081,5233.04784113206,0.0,1.0
2024-11-08,27.4231,27.77,27.37,27.77,1796,25.4996339898037,25.8222023001356,25.4502584427336,25.8222023001356,1931.47429565828,0.0,1.0
2024-11-11,27.4693,27.49,27.46,27.46,821,25.5425935053337,25.5618415999542,25.5339458106491,25.5339458106491,882.928951411716,0.0,1.0
2024-11-12,27.4805,27.4805,27.33,27.33,1149,25.5530079333409,25.5530079333409,25.4130640569934,25.4130640569934,1235.67035952748,0.0,1.0
2024-11-13,27.464,27.52,27.464,27.51,1767,25.5376652492231,25.5897373892594,25.5376652492231,25.5804387928243,1900.28679311145,0.0,1.0
2024-11-14,27.3547,27.46,27.349,27.46,2339,25.436031590188,25.5339458106491,25.43073139022,25.5339458106491,2515.43339506943,0.0,1.0
2024-11-15,27.0203,27.0284,26.99,27.0284,2500,25.1250865253999,25.1326183885123,25.0969117782017,25.1326183885123,2688.57780576041,0.0,1.0
2024-11-18,27.1114,27.1114,27.04,27.04,534,25.2097967389232,25.2097967389232,25.1434047603769,25.1434047603769,574.280219310423,0.0,1.0
2024-11-19,27.1626,27.1626,27.1626,27.1626,272,25.2574055526707,25.2574055526707,25.2574055526707,25.2574055526707,292.517265266732,0.0,1.0
2024-11-20,27.1201,27.17,27.0301,27.17,708,25.2178865178217,25.2642865140326,25.1341991499062,25.2642865140326,761.405234591347,0.0,1.0
2024-11-21,27.2867,27.2867,27.02,27.02,934,25.3728011344296,25.3728011344296,25.1248075675068,25.1248075675068,1004.45266823209,0.0,1.0
2024-11-22,27.4148,27.4148,27.379,27.379,131,25.4919161547626,25.4919161547626,25.4586271795252,25.4586271795252,140.881477021846,0.0,1.0
2024-11-25,27.4762,27.83,27.4,27.83,3710,25.5490095368738,25.8779938787459,25.4781542320388,25.8779938787459,3989.84946374845,0.0,1.0
2024-11-26,27.567,27.567,27.52,27.52,3147,25.6334407925041,25.6334407925041,25.5897373892594,25.5897373892594,3384.3817418912,0.0,1.0
2024-11-27,27.5423,27.5665,27.5101,27.5665,5284,25.6104732593095,25.6329758626824,25.5805317787887,25.6329758626824,5682.5780502552,0.0,1.0
2024-11-29,27.632,27.67,27.632,27.67,212,25.6938816693319,25.7292163357851,25.6938816693319,25.7292163357851,227.991397928483,0.0,1.0
2024-12-02,27.7178,27.75,27.7055,27.71,5300,25.7736636267447,25.8036051072655,25.7622263531296,25.7664107215253,5699.78494821206,0.0,1.0
2024-12-03,27.7733,27.78,27.7499,27.76,2426,25.8252708369592,25.8315008965707,25.8035121213012,25.8129037037006,2608.9959027099,0.0,1.0
2024-12-04,27.938,27.95,27.84,27.84,8408,25.9784187202445,25.9895770359665,25.887292475181,25.887292475181,9042.2248763334,0.0,1.0
2024-12-05,27.92,27.98,27.92,27.9403,1098,25.9616812466614,26.0174728252717,25.9616812466614,25.9805573974245,1180.82337228997,0.0,1.0
2024-12-06,28.002,28.01,28.002,28.01,368,26.0379297374288,26.0453686145769,26.0379297374288,26.0453686145769,395.758653007932,0.0,1.0
2024-12-09,27.8598,28.25,27.8598,28.25,347,25.9057036961224,26.2685349290181,25.9057036961224,26.2685349290181,373.174599439544,0.0,1.0
2024-12-10,27.8261,27.87,27.8261,27.87,872,25.8743674261363,25.9151882644861,25.8743674261363,25.9151882644861,937.775938649229,0.0,1.0
2024-12-11,27.9852,28.01,27.9457,27.9457,1140,26.0223080954179,26.0453686145769,25.9855786394995,25.9855786394995,1225.99147942675,0.0,1.0
2024-12-12,27.894,28.11,27.894,28.11,3860,25.9375048959303,26.1383545789274,25.9375048959303,26.1383545789274,4151.16413209406,0.0,1.0
2024-12-13,27.892,27.892,27.8372,27.8372,2421,25.9356451766433,25.9356451766433,25.8846888681792,25.8846888681792,2603.61874709837,0.0,1.0
2024-12-16,27.9681,28.01,27.9681,27.9839,1002,26.006407495514,26.0453686145769,26.006407495514,26.0210992778814,1077.58198454877,0.0,1.0
2024-12-17,27.9134,27.9134,27.8699,27.87,799,25.9555441730143,25.9555441730143,25.9150952785218,25.9151882644861,859.269466721025,0.0,1.0
2024-12-18,27.2147,27.96,27.2147,27.96,1583,25.3058512400973,25.9988756324016,25.3058512400973,25.9988756324016,1702.40746660749,0.0,1.0
2024-12-19,27.1404,27.3741,27.1404,27.3741,1871,25.2367626685848,25.454070867272,25.2367626685848,25.454070867272,2012.13162983109,0.0,1.0
2024-12-20,26.877,27.07,26.58,26.58,2777,25.4642063373862,25.6470612625309,25.1828181883292,25.1828181883292,2931.07226713044,0.508,1.0
2024-12-23,27.0852,27.0852,27.01,27.0137,6524,25.6614622721796,25.6614622721796,25.5902151718124,25.59372068074,6885.96163873211,0.0,1.0
2024-12-24,27.3401,27.3401,27.2669,27.2669,1072,25.9029634142491,25.9029634142491,25.8336111835724,25.8336111835724,1131.47622267333,0.0,1.0
2024-12-26,27.3647,27.46,27.3647,27.46,1014,25.9262703114437,26.0165608522017,25.9262703114437,26.0165608522017,1070.25829271526,0.0,1.0
2024-12-27,27.0674,27.21,26.95,27.21,4197,25.6445979319331,25.7797021408743,25.5333690810938,25.7797021408743,4429.85606955221,0.0,1.0
2024-12-30,26.88,26.93,26.67,26.67,2357,25.4670486419221,25.5144203841876,25.2680873244071,25.2680873244071,2487.77001570993,0.0,1.0
2024-12-31,26.7215,27.01,26.7215,27.01,5179,25.3168802189405,25.5902151718124,25.3168802189405,25.5902151718124,5466.33895263544,0.0,1.0
2025-01-02,26.6875,26.95,26.58,26.95,2321,25.2846674342,25.5333690810938,25.1828181883292,25.5333690810938,2449.77267987388,0.0,1.0
2025-01-03,26.9754,27.01,26.841,26.88,3336,25.5574339261646,25.5902151718124,25.430098682955,25.4670486419221,3521.08645414015,0.0,1.0
2025-01-06,27.145,27.29,27.13,27.22,3826,25.7181188759292,25.8554969284991,25.7039073532495,25.7891764893274,4038.27241413074,0.0,1.0
2025-01-07,26.9228,27.08,26.9228,27.08,1537,25.5075988533014,25.656535610984,25.5075988533014,25.656535610984,1622.2751438889,0.0,1.0
2025-01-08,26.9495,26.9495,26.9495,26.9495,161,25.5328953636711,25.5328953636711,25.5328953636711,25.5328953636711,169.9325297112,0.0,1.0
2025-01-10,26.6,26.68,26.5599,26.62,3665,25.2017668852354,25.2775616728602,25.1637747479385,25.2207155821416,3868.33988441955,0.0,1.0
2025-01-13,26.616,26.616,26.43,26.43,1894,25.2169258427604,25.2169258427604,25.0407029615328,25.0407029615328,1999.08205759635,0.0,1.0
2025-01-14,26.6302,26.67,26.53,26.665,6339,25.2303794175638,25.2680873244071,25.1354464460638,25.2633501501805,6690.69755179686,0.0,1.0
2025-01-15,27.115,27.13,27.02,27.02,2974,25.6896958305699,25.7039073532495,25.5996895202655,25.5996895202655,3139.00213267769,0.0,1.0
2025-01-16,27.0687,27.34,27.0646,27.34,1484,25.645829597232,25.9028686707645,25.6419451143663,25.9028686707645,1566.33462168584,0.0,1.0
2025-01-17,27.22,27.24,27.2,27.2,3253,25.7891764893274,25.8081251862336,25.7702277924212,25.7702277924212,3433.48148540703,0.0,1.0
2025-01-21,27.3763,27.75,27.22,27.75,58644,25.9372605556493,26.2913169573415,25.7891764893274,26.2913169573415,61897.6600769167,0.0,1.0
2025-01-22,27.4658,27.88,27.4375,27.88,17934,26.0220559743045,26.4144834872317,25.9952435681822,26.4144834872317,18929.0061356562,0.0,1.0
2025-01-23,27.4857,27.56,27.425,27.56,15670,26.0409099277261,26.1113043367326,25.9834006326158,26.1113043367326,16539.3959041895,0.0,1.0
2025-01-24,27.53,28.03,27.4802,28.03,7195,26.0828812913734,26.5565987140282,26.0356990360769,26.5565987140282,7594.18975945392,0.0,1.0
2025-01-27,28.3104,28.3104,27.22,27.9,11361,26.822259444653,26.822259444653,25.7891764893274,26.4334321841379,11991.3259009251,0.0,1.0
2025-01-28,27.474,27.61,27.3799,27.61,13786,26.029824940036,26.1586760789981,25.9406713210924,26.1586760789981,14550.8686621031,0.0,1.0
2025-01-29,27.39,27.75,27.37,27.75,6234,25.95024041303,26.2913169573415,25.9312917161238,26.2913169573415,6579.87198894174,0.0,1.0
2025-01-30,27.4598,27.51,27.39,27.5,5223,26.0163713652326,26.0639325944672,25.95024041303,26.0544582460141,5512.78014087949,0.0,1.0
2025-01-31,27.5076,28.0,27.42,28.0,5198,26.0616587508384,26.5281756686689,25.9786634583893,26.5281756686689,5486.39310210446,0.0,1.0
2025-02-03,27.3,27.34,27.04,27.23,24213,25.8649712769521,25.9028686707645,25.6186382171717,25.7986508377805,25556.3747943931,0.0,1.0
2025-02-04,27.3819,27.4,27.23,27.24,10979,25.942566190783,25.9597147614831,25.7986508377805,25.8081251862336,11588.1319484426,0.0,1.0
2025-02-05,27.4057,27.4057,27.3367,27.3699,3735,25.9651151401014,25.9651151401014,25.899742135775,25.9311969726393,3942.22359298963,0.0,1.0
2025-02-06,27.4748,27.5,27.3939,27.5,8528,26.0305828879123,26.0544582460141,25.9539354089267,26.0544582460141,9001.14666693857,0.0,1.0
2025-02-07,27.32,27.515,27.3,27.515,14033,25.8839199738583,26.0686697686937,25.8649712769521,26.0686697686937,14811.5726052004,0.0,1.0
2025-02-10,27.4788,27.59,27.42,27.59,4777,26.0343726272935,26.1397273820919,25.9786634583893,26.1397273820919,5042.03536913293,0.0,1.0
2025-02-11,27.49,27.5,27.423,27.46,6233,26.044983897561,26.0544582460141,25.9815057629252,26.0165608522017,6578.81650739073,0.0,1.0
2025-02-12,27.4252,27.5799,27.295,27.295,37663,25.9835901195849,26.1301582901543,25.8602341027256,25.8602341027256,39752.6016553598,0.0,1.0
2025-02-13,27.68,27.7,27.47,27.68,21423,26.2249965181698,26.243945215076,26.0260352006548,26.2249965181698,22611.5812670996,0.0,1.0
2025-02-14,27.7219,27.92,27.6651,27.92,68824,26.2646940381883,26.4523808810441,26.2108797389747,26.4523808810441,72642.4622661093,0.0,1.0
2025-02-18,27.73,27.87,27.6659,27.87,26504,26.2723682604353,26.4050091387786,26.2116376868509,26.4050091387786,27974.4830277369,0.0,1.0
2025-02-19,27.7949,27.81,27.7,27.7042,21039,26.3338567818959,26.34816304806,26.243945215076,26.2479244414263,22206.2763515151,0.0,1.0
2025-02-20,27.7006,27.87,27.6,27.87,21922,26.2445136759832,26.4050091387786,26.149201730545,26.4050091387786,23138.2665610492,0.0,1.0
2025-02-21,27.26,27.79,27.25,27.79,28072,25.8270738831398,26.3292143511539,25.8175995346867,26.3292143511539,29629.4780997068,0.0,1.0
2025-02-24,27.14,27.3201,27.14,27.28,14340,25.7133817017026,25.8840147173429,25.7133817017026,25.846022580046,15135.6054413578,0.0,1.0
2025-02-25,27.0369,27.1,26.905,27.1,13323,25.6157011691512,25.6754843078902,25.4907345130549,25.6754843078902,14062.1807039895,0.0,1.0
2025-02-26,27.0537,27.26,27.0,27.2513,9561,25.6316180745524,25.8270738831398,25.5807408233593,25.8188311999856,10091.4591091229,0.0,1.0
2025-02-27,26.6491,27.22,26.6491,27.08,5628,25.2482859361401,25.7891764893274,25.2482859361401,25.656535610984,5940.25016903499,0.0,1.0
2025-02-28,27.059,27.059,26.53,26.53,16580,25.6366394792325,25.6366394792325,25.1354464460638,25.1354464460638,17499.8841156006,0.0,1.0
2025-03-03,26.5711,27.06,26.47,27.06,7880,25.174386018206,25.6375869140778,25.0786003553452,25.6375869140778,8317.19462188977,0.0,1.0
2025-03-04,26.3037,26.5442,26.09,26.3,14528,24.9210419405702,25.1489000208671,24.7185751141275,24.9175364316425,15334.035972946,0.0,1.0
2025-03-05,26.5985,26.5985,26.19,26.35,1479,25.2003457329675,25.2003457329675,24.8133185986585,24.964908173908,1561.05721393083,0.0,1.0
2025-03-06,26.1362,26.41,26.02,26.2554,7023,24.7623466039808,25.0217542646266,24.6522546749559,24.8752808375417,7412.64693268173,0.0,1.0
2025-03-07,26.3406,26.3406,25.92,26.17,7450,24.9560022863621,24.9560022863621,24.5575111904249,24.7943699017523,7863.33755495925,0.0,1.0
2025-03-10,25.686,26.09,25.49,26.09,9814,24.3358114366224,24.7185751141275,24.1501142069418,24.7185751141275,10358.4959415262,0.0,1.0
2025-03-11,25.54,25.69,25.31,25.69,25180,24.1974859492072,24.3396011760037,23.979575934786,24.3396011760037,26577.0254542113,0.0,1.0
2025-03-12,25.6584,25.76,25.42,25.76,4597,24.3096622348919,24.4059216151754,24.0837937677701,24.4059216151754,4852.04868995271,0.0,1.0
2025-03-13,25.2637,25.68,25.23,25.68,6086,23.9357097014482,24.3301268275506,23.9037811471613,24.3301268275506,6423.66071939355,0.0,1.0
2025-03-14,25.81,25.81,25.47,25.47,21356,24.4532933574408,24.4532933574408,24.1311655100356,24.1311655100356,22540.8640031825,0.0,1.0
2025-03-17,25.9397,26.05,25.796,25.81,5555,24.5761756568775,24.6806777203151,24.4400292696065,24.4532933574408,5863.20001581189,0.0,1.0
2025-03-18,25.6662,25.8,25.62,25.8,4267,24.3170522266853,24.4438190089877,24.273280736832,24.4438190089877,4503.7397781223,0.0,1.0
2025-03-19,25.9208,25.9208,25.82,25.82,1540,24.5582691383011,24.5582691383011,24.4627677058939,24.4627677058939,1625.44158854191,0.0,1.0
2025-03-20,25.94,26.06,25.93,25.93,1751,24.5764598873311,24.6901520687682,24.566985538878,24.566985538878,1848.14819580317,0.0,1.0
2025-03-21,25.3181,25.3181,25.165,25.18,2029,24.5557110642188,24.5557110642188,24.4072212737554,24.421769587648,2091.99500538407,0.6,1.0
2025-03-24,25.73,25.73,25.49,25.49,9088,24.9552077637086,24.9552077637086,24.7224347414276,24.7224347414276,9370.15801327273,0.0,1.0
2025-03-25,25.775,25.8,25.71,25.7375,6009,24.9988527053863,25.0230998952072,24.9358100118518,24.9624819206549,6195.56332545728,0.0,1.0
2025-03-26,25.53,25.8,25.475,25.8,16390,24.7612302451411,25.0230998952072,24.707886427535,25.0230998952072,16898.8655190955,0.0,1.0
2025-03-27,25.4546,25.5494,25.4546,25.51,6665,24.6881007206411,24.7800460644421,24.6881007206411,24.7418324932843,6871.93036514777,0.0,1.0
2025-03-28,25.0121,25.36,24.9925,25.36,10913,24.2589254608105,24.5963493543587,24.2399156639909,24.5963493543587,11251.8193660702,0.0,1.0
2025-03-31,25.148,25.17,24.666,24.74,11686,24.3907331846772,24.4120707117196,23.9232473649295,23.9950190467995,12048.8189418029,0.0,1.0
2025-04-01,25.2094,25.22,24.9699,25.0,2248,24.4502842828774,24.4605650913615,24.2179962043928,24.2471898209372,2317.79436771975,0.0,1.0
2025-04-02,25.4042,25.4042,25.3,25.315,1788,24.6392183859621,24.6392183859621,24.5381560987885,24.552704412681,1843.51260208315,0.0,1.0
2025-04-03,24.2023,24.57,24.2023,24.57,19609,23.4735104881307,23.8301381560171,23.4735104881307,23.8301381560171,20217.8068312352,0.0,1.0
2025-04-04,22.8499,23.62,22.8499,23.6,13934,22.1618345075773,22.9087449428215,22.1618345075773,22.8893471909647,14366.6133095227,0.0,1.0
2025-04-07,22.8047,23.22,21.84,21.97,10028,22.1179955883811,22.5207899056865,21.1823450275707,21.3084304146396,10339.342490878,0.0,1.0
2025-04-08,22.4584,23.665,22.4584,23.665,1916,21.7821235149814,22.9523898844992,21.7821235149814,22.9523898844992,1975.48665860812,0.0,1.0
2025-04-09,24.34,24.34,22.3901,22.61,41477,23.6070640096645,23.6070640096645,21.7158801923906,21.9291584740556,42764.7495506726,0.0,1.0
2025-04-10,23.6625,24.0,23.1901,24.0,7496,22.9499651655171,23.2773022280997,22.4917902666606,23.2773022280997,7728.73068524344,0.0,1.0
2025-04-11,24.1093,24.11,23.66,23.75,1623,23.3833109419969,23.3839898633118,22.947540446535,23.0348303298903,1673.38979484393,0.0,1.0
2025-04-14,24.3265,24.42,24.2,24.35,3234,23.5939705271612,23.6846550170915,23.4712797466672,23.6167628855928,3334.40702188864,0.0,1.0
2025-04-15,24.34,24.4,24.32,24.389,5815,23.6070640096645,23.6652572652347,23.5876662578077,23.6545885017135,5995.54014603663,0.0,1.0
2025-04-16,23.7961,23.7961,23.57,23.768,5257,23.0795421479202,23.0795421479202,22.8602505631796,23.0522883065614,5420.2157433731,0.0,1.0
2025-04-17,23.7985,23.97,23.7185,23.8,4370,23.081869878143,23.2482056003146,23.004278870716,23.0833247095322,4505.67677354774,0.0,1.0
2025-04-21,23.25,23.49,23.105,23.49,5278,22.5498865334716,22.7826595557526,22.4092528325102,22.7826595557526,5441.86773702174,0.0,1.0
2025-04-22,23.7942,23.85,23.5992,23.5992,1929,23.0776993614938,23.1318190891741,22.8885712808905,22.8885712808905,1988.89027372393,0.0,1.0
2025-04-23,24.16,24.41,24.0801,24.26,12348,23.4324842429537,23.6749561411631,23.354990224286,23.5294730022375,12731.372265393,0.0,1.0
2025-04-24,24.4668,24.48,24.347,24.37,27930,23.7300457564363,23.7428482726617,23.6138532228143,23.6361606374496,28797.1515526746,0.0,1.0
2025-04-25,24.6161,24.65,24.47,24.47,2500,23.8748499740469,23.9077291634441,23.7331493967333,23.7331493967333,2577.61829150328,0.0,1.0
2025-04-28,24.74,24.75,24.55,24.6,31579,23.9950190467995,24.0047179227278,23.8107404041603,23.8592347838022,32559.4432109528,0.0,1.0
2025-04-29,24.81,24.83,24.6884,24.7,23776,24.0629111782981,24.0823089301548,23.944972847009,23.956223543086,24514.1809995128,0.0,1.0
2025-04-30,24.86,24.86,24.45,24.5,8350,24.11140555794,24.11140555794,23.7137516448766,23.7622460245185,8609.24509362096,0.0,1.0
2025-05-01,24.91,24.94,24.87,24.87,2571,24.1598999375818,24.188996565367,24.1211044338683,24.1211044338683,2650.82265098198,0.0,1.0
2025-05-02,25.0923,25.0923,25.0,25.02,7355,24.3367104457561,24.3367104457561,24.2471898209372,24.266587572794,7583.35301360267,0.0,1.0
2025-05-05,24.9749,25.06,24.955,24.97,9564,24.222845642357,24.3053830765075,24.2035448792595,24.2180931931521,9860.93653597496,0.0,1.0
2025-05-06,24.96,25.02,24.84,25.02,5627,24.2083943172237,24.266587572794,24.0920078060832,24.266587572794,5801.7032505156,0.0,1.0
2025-05-07,24.98,24.98,24.7689,24.943,10745,24.2277920690805,24.2277920690805,24.0230487982325,24.1919062281455,11078.6034168811,0.0,1.0
2025-05-08,25.03,25.03,24.94,24.97,2204,24.2762864487223,24.2762864487223,24.188996565367,24.2180931931521,2272.4282857893,0.0,1.0
2025-05-09,24.9995,25.06,24.9804,24.985,15144,24.2467048771408,24.3053830765075,24.2281800241176,24.2326415070446,15614.1805626103,0.0,1.0
2025-05-12,25.3429,25.4,25.23,25.4,7338,24.5797642765212,24.6351448580722,24.4702639672898,24.6351448580722,7565.82520922044,0.0,1.0
2025-05-13,25.45,25.45,25.33,25.33,2851,24.6836392377141,24.6836392377141,24.5672527265736,24.5672527265736,2939.51589963034,0.0,1.0
2025-05-14,25.45,25.53,25.4,25.4,9056,24.6836392377141,24.7612302451411,24.6351448580722,24.6351448580722,9337.16449914149,0.0,1.0
2025-05-15,25.5173,25.55,25.51,25.5299,2105,24.748912672712,24.7806279969978,24.7418324932843,24.7611332563818,2170.35460144577,0.0,1.0
2025-05-16,25.5742,25.62,25.515,25.62,4105,24.8040992767445,24.8485201284964,24.7466819312485,24.8485201284964,4232.44923464839,0.0,1.0
2025-05-19,25.5936,25.5936,25.37,25.37,1691,24.8229150960455,24.8229150960455,24.6060482302871,24.6060482302871,1743.50101237282,0.0,1.0
2025-05-20,25.602,25.63,25.53,25.59,2193,24.8310621518254,24.8582190044248,24.7612302451411,24.8194235007113,2261.08676530668,0.0,1.0
2025-05-21,25.44,25.6497,25.44,25.51,8438,24.6739403617857,24.8773257900037,24.6739403617857,24.7418324932843,8699.97725748189,0.0,1.0
2025-05-22,25.48,25.5216,25.48,25.5216,1122,24.7127358654992,24.7530831893612,24.7127358654992,24.7530831893612,1156.83508922667,0.0,1.0
2025-05-23,25.3161,25.39,25.27,25.29,2515,24.5537712890331,24.6254459821438,24.5090594710033,24.5284572228601,2593.08400125231,0.0,1.0
2025-05-27,25.6921,25.6921,25.57,25.57,1406,24.91844902394,24.91844902394,24.8000257488546,24.8000257488546,1449.65252714145,0.0,1.0
2025-05-28,25.6407,25.77,25.6407,25.77,1859,24.8685968016682,24.9940032674221,24.8685968016682,24.9940032674221,1916.71696156184,0.0,1.0
2025-05-29,25.7207,25.78,25.66,25.78,2594,24.9461878090952,25.0037021433504,24.88731563221,25.0037021433504,2674.53673926381,0.0,1.0
2025-05-30,25.78,25.78,25.67,25.7016,1389,25.0037021433504,25.0037021433504,24.8970145081383,24.927662956072,1432.12472275923,0.0,1.0
2025-06-02,25.8136,25.84,25.62,25.62,6344,25.0362903664698,25.0618953989207,24.8485201284964,24.8485201284964,6540.96417651873,0.0,1.0
2025-06-03,25.9484,25.96,25.845,25.91,2068,25.1670312139843,25.1782819100612,25.0667448368849,25.1297875304193,2132.20585073152,0.0,1.0
2025-06-04,25.9738,26.03,25.9,25.9,4466,25.1916663588424,25.2461740415598,25.1200886544909,25.1200886544909,4604.65731594146,0.0,1.0
2025-06-05,25.935,26.12,25.935,26.12,5404,25.1540347202403,25.3334639249152,25.1540347202403,25.3334639249152,5571.77969891349,0.0,1.0
2025-06-06,26.1266,26.15,26.0992,26.15,2912,25.3398651830279,25.3625605527003,25.3132902629842,25.3625605527003,3002.40978594303,0.0,1.0
2025-06-09,26.1414,26.28,26.1301,26.28,3398,25.3542195194019,25.4886459397692,25.3432597896029,25.4886459397692,3503.49878181127,0.0,1.0
2025-06-10,26.21,26.22,26.16,26.18,3040,25.4207538082706,25.4304526841989,25.3722594286287,25.3916571804854,3134.38384246799,0.0,1.0
2025-06-11,26.1636,26.27,26.1636,26.26,1190,25.3757510239629,25.4789470638408,25.3757510239629,25.4692481879124,1226.94630675556,0.0,1.0
2025-06-12,26.23,26.23,26.15,26.16,5952,25.4401515601273,25.4401515601273,25.3625605527003,25.3722594286287,6136.79362841102,0.0,1.0
2025-06-13,25.97,26.14,25.96,26.1125,8403,25.1879807859896,25.3528616767719,25.1782819100612,25.3261897679689,8663.89060140083,0.0,1.0
2025-06-16,26.18,26.23,26.1592,26.1592,4947,25.3916571804854,25.4401515601273,25.3714835185544,25.3714835185544,5100.59107522671,0.0,1.0
2025-06-17,26.0565,26.165,26.03,26.03,9602,25.27187606277,25.3771088665929,25.2461740415598,25.2461740415598,9900.11633400582,0.0,1.0
2025-06-18,26.065,26.19,26.0408,26.1075,6495,25.2801201073091,25.4013560564138,25.2566488275625,25.3213403300047,6696.65232132554,0.0,1.0
2025-06-20,25.53,25.74,25.4942,25.74,7782,25.2655717934166,25.473396708286,25.2301425936436,25.473396708286,7863.44602150537,0.52,1.0
2025-06-23,25.7446,25.7446,25.51,25.62,8264,25.4779490635641,25.4779490635641,25.2457789443814,25.3546396140749,8350.49060931901,0.0,1.0
2025-06-24,25.98,26.04,25.9116,26.04,16415,25.7109108967083,25.7702894438138,25.6432193530079,25.7702894438138,16586.7985663082,0.0,1.0
2025-06-25,26.008,26.04,25.99,26.01,7917,25.7386208853575,25.7702894438138,25.7208073212259,25.7406001702611,7999.8589247312,0.0,1.0
2025-06-26,26.1098,26.12,26.05,26.06,7940,25.8393664869466,25.8494608399546,25.7801858683314,25.790082292849,8023.09964157708,0.0,1.0
2025-06-27,26.19,26.22,26.1085,26.22,5632,25.9187358115778,25.9484250851305,25.8380799517594,25.9484250851305,5690.94422939067,0.0,1.0
2025-06-30,26.275,26.275,26.14,26.14,4460,26.0028554199773,26.0028554199773,25.8692536889898,25.8692536889898,4506.67813620072,0.0,1.0
2025-07-01,26.26,26.39,26.23,26.39,13724,25.9880107832009,26.1166643019296,25.9583215096481,26.1166643019296,13867.6346953405,0.0,1.0
2025-07-02,26.2696,26.27,26.21,26.225,4216,25.9975113507378,25.9979072077185,25.9385286606129,25.9533732973893,4260.12444444444,0.0,1.0
2025-07-03,26.349,26.42,26.315,26.42,3331,26.0760889614075,26.1463535754824,26.0424411180477,26.1463535754824,3365.86207885305,0.0,1.0
2025-07-07,26.325,26.49,26.26,26.49,13804,26.0523375425653,26.2156285471056,25.9880107832009,26.2156285471056,13948.4719713261,0.0,1.0
2025-07-08,26.31,26.37,26.3,26.33,4871,26.0374929057889,26.0968714528944,26.0275964812713,26.0572857548241,4921.97964157706,0.0,1.0
2025-07-09,26.3832,26.3832,26.3401,26.375,7133,26.1099347332577,26.1099347332577,26.0672811435868,26.1018196651532,7207.65362007167,0.0,1.0
2025-07-10,26.4,26.54,26.3319,26.54,2818,26.1265607264472,26.2651106696935,26.0591660754824,26.2651106696935,2847.49304659498,0.0,1.0
2025-07-11,26.295,26.3,26.284,26.284,5265,26.0226482690125,26.0275964812713,26.0117622020431,26.0117622020431,5320.10322580645,0.0,1.0
2025-07-14,26.395,26.41,26.2935,26.2965,8128,26.1216125141884,26.1364571509648,26.0211638053348,26.0241327326901,8213.06724014337,0.0,1.0
2025-07-15,26.32,26.6,26.32,26.6,3099,26.0473893303065,26.3244892167991,26.0473893303065,26.3244892167991,3131.43397849462,0.0,1.0
2025-07-16,26.38,26.38,26.335,26.3476,2589,26.106767877412,26.106767877412,26.0622339670829,26.074703461975,2616.09634408602,0.0,1.0
2025-07-17,26.4534,26.46,26.381,26.381,5375,26.1794076333712,26.1859392735528,26.1077575198638,26.1077575198638,5431.25448028673,0.0,1.0
2025-07-18,26.4613,26.4613,26.43,26.45,1349,26.1872258087401,26.1872258087401,26.15625,26.1760428490352,1363.11856630824,0.0,1.0
2025-07-21,26.54,26.6,26.35,26.35,8102,26.2651106696935,26.3244892167991,26.0770786038592,26.0770786038592,8186.79512544804,0.0,1.0
2025-07-22,26.45,26.4954,26.4486,26.4486,4649,26.1760428490352,26.2209726163451,26.1746573496027,26.1746573496027,4697.65620071684,0.0,1.0
2025-07-23,26.61,26.61,26.4867,26.4867,10563,26.3343856413167,26.3343856413167,26.2123627270148,26.2123627270148,10673.551827957,0.0,1.0
2025-07-24,26.66,26.68,26.49,26.49,3616,26.3838677639047,26.4036606129398,26.2156285471056,26.2156285471056,3653.84487455197,0.0,1.0
2025-07-25,26.72,26.74,26.6814,26.6814,5659,26.4432463110102,26.4630391600454,26.4050461123723,26.4050461123723,5718.22681003585,0.0,1.0
2025-07-28,26.75,26.91,26.7107,26.91,13283,26.472935584563,26.6312783768445,26.4340426362089,26.6312783768445,13422.0192114695,0.0,1.0
2025-07-29,26.6546,26.75,26.6546,26.75,3256,26.3785236946651,26.472935584563,26.3785236946651,26.472935584563,3290.07713261649,0.0,1.0
2025-07-30,26.6622,26.74,26.57,26.57,5270,26.3860449772985,26.4630391600454,26.2947999432463,26.2947999432463,5325.15555555556,0.0,1.0
2025-07-31,26.68,26.82,26.66,26.784,5075,26.4036606129398,26.5422105561861,26.3838677639047,26.5065834279228,5128.11469534051,0.0,1.0
2025-08-01,26.3158,26.4299,26.28,26.39,4492,26.0432328320091,26.1561510357548,26.0078036322361,26.1166643019296,4539.01304659498,0.0,1.0
2025-08-04,26.6548,26.6548,26.58,26.5883,7377,26.3787216231555,26.3787216231555,26.3046963677639,26.3129104001135,7454.20731182796,0.0,1.0
2025-08-05,26.5993,26.675,26.5301,26.675,8420,26.3237964670829,26.398712400681,26.2553132094211,26.398712400681,8508.12329749103,0.0,1.0
2025-08-06,26.7843,26.81,26.58,26.58,15797,26.5068803206583,26.5323141316686,26.3046963677639,26.3046963677639,15962.330609319,0.0,1.0
2025-08-07,26.81,27.03,26.76,27.03,3396,26.5323141316686,26.7500354710556,26.4828320090806,26.7500354710556,3431.54236559139,0.0,1.0
2025-08-08,27.0002,27.05,26.9399,27.05,3577,26.7205441259932,26.7698283200908,26.6608686861521,26.7698283200908,3614.43670250896,0.0,1.0
2025-08-11,26.9572,27.05,26.9572,27.02,2686,26.6779895005675,26.7698283200908,26.6779895005675,26.740139046538,2714.11154121864,0.0,1.0
2025-08-12,27.1657,27.1657,27.024,27.12,2672,26.8843299517594,26.8843299517594,26.7440976163451,26.839103291714,2699.96501792114,0.0,1.0
2025-08-13,27.2338,27.25,27.2,27.25,3256,26.9517246027242,26.9677568104427,26.9182746878547,26.9677568104427,3290.07713261648,0.0,1.0
2025-08-14,27.2811,27.3,27.19,27.19,16005,26.9985346906924,27.0172389330306,26.9083782633371,26.9083782633371,16172.5075268817,0.0,1.0
2025-08-15,27.2556,27.3,27.24,27.24,5113,26.9732988081725,27.0172389330306,26.9578603859251,26.9578603859251,5166.5124014337,0.0,1.0
2025-08-18,27.2872,27.2872,27.23,27.23,7514,27.0045715096481,27.0045715096481,26.9479639614075,26.9479639614075,7592.64114695341,0.0,1.0
2025-08-19,27.1693,27.31,27.14,27.29,9280,26.8878926645857,27.0271353575482,26.8588961407491,27.007342508513,9377.12401433692,0.0,1.0
2025-08-20,27.1334,27.1499,27.0501,27.1,872,26.8523645005675,26.8686936010216,26.769927284336,26.8193104426788,881.126308243729,0.0,1.0
2025-08-21,27.0743,27.12,27.05,27.1017,6655,26.7938766316686,26.839103291714,26.7698283200908,26.8209928348468,6724.65089605734,0.0,1.0
2025-08-22,27.364,27.3684,27.15,27.15,2442,27.0805760499432,27.084930476731,26.8687925652667,26.8687925652667,2467.55784946237,0.0,1.0
2025-08-25,27.36,27.52,27.36,27.52,10963,27.0766174801362,27.2349602724177,27.0766174801362,27.2349602724177,11077.7382078853,0.0,1.0
2025-08-26,27.44,27.44,27.324,27.36,3258,27.155788876277,27.155788876277,27.0409903518729,27.0766174801362,3292.09806451612,0.0,1.0
2025-08-27,27.45,27.4614,27.24,27.24,2836,27.1656853007945,27.1769672247446,26.9578603859251,26.9578603859251,2865.68143369176,0.0,1.0
2025-08-28,27.4948,27.51,27.435,27.46,11950,27.2100212826334,27.2250638479001,27.1508406640182,27.1755817253121,12075.0681003584,0.0,1.0
2025-08-29,27.44,27.45,27.34,27.34,3893,27.155788876277,27.1656853007945,27.056824631101,27.056824631101,3933.74394265232,0.0,1.0
2025-09-02,27.33,27.33,27.0984,27.29,5818,27.0469282065834,27.0469282065834,26.817727014756,27.007342508513,5878.89089605735,0.0,1.0
2025-09-03,27.4886,27.53,27.33,27.33,309777,27.2038854994325,27.2448566969353,27.0469282065834,27.0469282065834,313019.110537634,0.0,1.0
2025-09-04,27.68,27.68,27.53,27.65,129170,27.3933030646992,27.3933030646992,27.2448566969353,27.3636137911464,130521.886738351,0.0,1.0
2025-09-05,27.6358,27.92,27.54,27.92,81330,27.3495608683314,27.6308172531215,27.2547531214529,27.6308172531215,82181.1956989248,0.0,1.0
2025-09-08,27.7246,27.77,27.71,27.76,85973,27.4374411180477,27.4823708853575,27.422992338252,27.47247446084,86872.7891039426,0.0,1.0
2025-09-09,27.79,27.79,27.7,27.742,67426,27.5021637343927,27.5021637343927,27.4130959137344,27.4546608967083,68131.6771326166,0.0,1.0
2025-09-10,27.8,27.99,27.75,27.99,117487,27.5120601589103,27.7000922247446,27.4625780363224,27.7000922247446,118716.613046595,0.0,1.0
2025-09-11,27.92,27.95,27.87,27.95,117747,27.6308172531215,27.6605065266742,27.5813351305335,27.6605065266742,118979.334193548,0.0,1.0
2025-09-12,27.9415,27.965,27.9,27.93,133006,27.6520945658343,27.6753511634506,27.6110244040863,27.640713677639,134398.034121864,0.0,1.0
2025-09-15,27.99,28.07,27.945,28.07,90718,27.7000922247446,27.7792636208854,27.6555583144154,27.7792636208854,91667.4500358423,0.0,1.0
2025-09-16,27.97,28.01,27.94,28.0,151646,27.6802993757094,27.7198850737798,27.6506101021566,27.7099886492622,153233.119426523,0.0,1.0
2025-09-17,28.0,28.025,27.89,28.0,43088,27.7099886492622,27.7347297105562,27.6011279795687,27.7099886492622,43538.9568458781,0.0,1.0
2025-09-18,28.075,28.1,28.0304,28.04,76627,27.7842118331442,27.8089528944381,27.7400737797957,27.7495743473326,77428.9743369174,0.0,1.0
2025-09-19,27.9,28.13,27.79,28.13,44035,27.9,28.13,27.79,28.13,44035,0.292,1.0
2025-09-22,27.93,27.99,27.84,27.99,63913,27.93,27.99,27.84,27.99,63913,0.0,1.0
2025-09-23,27.835,28.24,27.83,28.24,22171,27.835,28.24,27.83,28.24,22171,0.0,1.0
2025-09-24,27.82,27.85,27.77,27.85,86921,27.82,27.85,27.77,27.85,86921,0.0,1.0
2025-09-25,27.78,27.85,27.54,27.54,47226,27.78,27.85,27.54,27.54,47226,0.0,1.0
2025-09-26,27.92,28.01,27.74,27.96,59387,27.92,28.01,27.74,27.96,59387,0.0,1.0
2025-09-29,28.0,28.015,28.0,28.0,30781,28.0,28.015,28.0,28.0,30781,0.0,1.0
2025-09-30,28.04,28.09,27.93,28.09,25312,28.04,28.09,27.93,28.09,25312,0.0,1.0
2025-10-01,28.07,28.09,27.965,27.965,30170,28.07,28.09,27.965,27.965,30170,0.0,1.0
2025-10-02,28.08,28.27,28.025,28.27,23561,28.08,28.27,28.025,28.27,23561,0.0,1.0
2025-10-03,28.09,28.21,28.08,28.21,9568,28.09,28.21,28.08,28.21,9568,0.0,1.0
2025-10-06,28.1298,28.14,28.0587,28.1,18893,28.1298,28.14,28.0587,28.1,18893,0.0,1.0
2025-10-07,28.04,28.13,28.0,28.13,14445,28.04,28.13,28.0,28.13,14445,0.0,1.0
2025-10-08,28.13,28.185,28.0775,28.11,64536,28.13,28.185,28.0775,28.11,64536,0.0,1.0
2025-10-09,28.1,28.3,28.05,28.3,70425,28.1,28.3,28.05,28.3,70425,0.0,1.0
2025-10-10,27.41,28.23,27.41,28.03,46246,27.41,28.23,27.41,28.03,46246,0.0,1.0
2025-10-13,27.8559,27.88,27.726,27.88,13152,27.8559,27.88,27.726,27.88,13152,0.0,1.0
2025-10-14,27.7958,27.91,27.71,27.72,6595,27.7958,27.91,27.71,27.72,6595,0.0,1.0
2025-10-15,27.89,28.09,27.83,28.09,15137,27.89,28.09,27.83,28.09,15137,0.0,1.0
2025-10-16,27.72,27.98,27.64,27.93,35573,27.72,27.98,27.64,27.93,35573,0.0,1.0
2025-10-17,27.94,28.0,27.7,27.75,22704,27.94,28.0,27.7,27.75,22704,0.0,1.0
2025-10-20,28.21,28.25,27.99,27.99,59231,28.21,28.25,27.99,27.99,59231,0.0,1.0
2025-10-21,28.28,28.33,28.205,28.22,98821,28.28,28.33,28.205,28.22,98821,0.0,1.0
2025-10-22,28.1,28.239,27.95,28.239,15634,28.1,28.239,27.95,28.239,15634,0.0,1.0
2025-10-23,28.24,28.27,28.155,28.26,15831,28.24,28.27,28.155,28.26,15831,0.0,1.0
2025-10-24,28.43,28.45,28.392,28.392,95011,28.43,28.45,28.392,28.392,95011,0.0,1.0
2025-10-27,28.62,28.73,28.565,28.73,44872,28.62,28.73,28.565,28.73,44872,0.0,1.0
2025-10-28,28.66,28.75,28.57,28.75,58734,28.66,28.75,28.57,28.75,58734,0.0,1.0
2025-10-29,28.6053,28.7,28.5712,28.7,171851,28.6053,28.7,28.5712,28.7,171851,0.0,1.0
2025-10-30,28.5343,28.64,28.5343,28.6393,41250,28.5343,28.64,28.5343,28.6393,41250,0.0,1.0
2025-10-31,28.665,28.72,28.545,28.68,39914,28.665,28.72,28.545,28.68,39914,0.0,1.0
2025-11-03,28.73,28.76,28.6002,28.68,84306,28.73,28.76,28.6002,28.68,84306,0.0,1.0
2025-11-04,28.48,28.61,28.28,28.28,37672,28.48,28.61,28.28,28.28,37672,0.0,1.0
2025-11-05,28.59,28.77,28.28,28.28,72324,28.59,28.77,28.28,28.28,72324,0.0,1.0
2025-11-06,28.35,28.67,28.2799,28.67,113705,28.35,28.67,28.2799,28.67,113705,0.0,1.0
2025-11-07,28.37,28.37,28.025,28.3,77093,28.37,28.37,28.025,28.3,77093,0.0,1.0
2025-11-10,28.75,28.77,28.54,28.69,34162,28.75,28.77,28.54,28.69,34162,0.0,1.0
2025-11-11,28.84,28.88,28.7,28.73,96046,28.84,28.88,28.7,28.73,96046,0.0,1.0
2025-11-12,28.86,28.94,28.76,28.94,100837,28.86,28.94,28.76,28.94,100837,0.0,1.0
2025-11-13,28.51,28.87,28.46,28.87,43275,28.51,28.87,28.46,28.87,43275,0.0,1.0
2025-11-14,28.5,28.63,28.205,28.28,35337,28.5,28.63,28.205,28.28,35337,0.0,1.0
2025-11-17,28.25,28.54,28.1398,28.43,84002,28.25,28.54,28.1398,28.43,84002,0.0,1.0
2025-11-18,27.95,28.26,27.91,28.02,54437,27.95,28.26,27.91,28.02,54437,0.0,1.0
2025-11-19,28.1,28.3275,27.87,27.87,111631,28.1,28.3275,27.87,27.87,111631,0.0,1.0
2025-11-20,27.72,28.63,27.675,28.63,83504,27.72,28.63,27.675,28.63,83504,0.0,1.0
2025-11-21,27.95,28.145,27.68,27.92,57824,27.95,28.145,27.68,27.92,57824,0.0,1.0
2025-11-24,28.355,28.3765,28.05,28.05,81388,28.355,28.3765,28.05,28.05,81388,0.0,1.0
2025-11-25,28.605,28.66,28.3,28.42,112752,28.605,28.66,28.3,28.42,112752,0.0,1.0
2025-11-26,28.78,28.825,28.63,28.8,137367,28.78,28.825,28.63,28.8,137367,0.0,1.0