date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-27,24.8664,24.94,24.82,24.92,462561,24.4446743329013,24.5170261019914,24.3990612610837,24.4973652951734,470541.218662037,0.0,1.0
2024-06-28,24.8943,24.95,24.85,24.945,17814,24.4721011584124,24.5268565054004,24.4285524713106,24.5219413036959,18121.3316065244,0.0,1.0
2024-07-01,24.86,24.98,24.83,24.98,628974,24.4383828747196,24.5563477156273,24.4088916644926,24.5563477156273,639825.217575056,0.0,1.0
2024-07-02,24.9795,25.0,24.839,24.839,7147,24.5558561954569,24.5760085224453,24.4177390275607,24.4177390275607,7270.3018407898,0.0,1.0
2024-07-03,24.9958,25.0401,24.9799,24.99,19649,24.5718797530135,24.6154284401153,24.5562494115932,24.5661781190363,19987.9894878521,0.0,1.0
2024-07-05,25.0577,25.0577,24.93,24.93,373247,24.6327299501151,24.6327299501151,24.5071956985824,24.5071956985824,379686.351080072,0.0,1.0
2024-07-08,25.0501,25.0501,25.04,25.04,17792,24.6252588435243,24.6252588435243,24.6153301360812,24.6153301360812,18098.9520569934,0.0,1.0
2024-07-09,25.0372,25.09,25.01,25.0699,4849,24.6125776231267,24.6644821531261,24.5858389258543,24.644723042274,4932.65616706167,0.0,1.0
2024-07-10,25.2424,25.2424,25.0501,25.06,6932,24.8142975010789,24.8142975010789,24.6252588435243,24.6349909428991,7051.59260673779,0.0,1.0
2024-07-11,25.33,25.46,25.265,25.265,91843,24.9004118349416,25.0282070792583,24.8365142127832,24.8365142127832,93427.4985257671,0.0,1.0
2024-07-12,25.4397,25.55,25.39,25.39,16810,25.008251360338,25.1166807099391,24.9593942553954,24.9593942553954,17100.010346114,0.0,1.0
2024-07-15,25.46,25.53,25.43,25.5,17476,25.0282070792583,25.0970199031211,24.9987158690313,25.0675286928942,17777.5003455495,0.0,1.0
2024-07-16,25.7448,25.7448,25.55,25.55,14708,25.308176968346,25.308176968346,25.1166807099391,25.1166807099391,14961.7461136612,0.0,1.0
2024-07-17,25.7452,25.8,25.61,25.61,66939,25.3085701844823,25.3624407951635,25.1756631303929,25.1756631303929,68093.8484567832,0.0,1.0
2024-07-18,25.5551,25.82,25.5299,25.72,22929,25.1216942156776,25.3821016019815,25.096921599087,25.2837975678917,23324.5768724598,0.0,1.0
2024-07-19,25.3975,25.57,25.3975,25.57,6039,24.9667670579522,25.136341516757,24.9667670579522,25.136341516757,6143.18634623333,0.0,1.0
2024-07-22,25.5868,25.6,25.4537,25.57,21703,25.1528565944841,25.165832726984,25.0220139251106,25.136341516757,22077.4256122375,0.0,1.0
2024-07-23,25.6,25.7,25.58,25.58,17288,25.165832726984,25.2641367610737,25.146171920166,25.146171920166,17586.2569222854,0.0,1.0
2024-07-24,25.3375,25.88,25.3375,25.42,11318,24.9077846374983,25.4410840224353,24.9077846374983,24.9888854656224,11513.2609813991,0.0,1.0
2024-07-25,25.4343,25.7,25.39,25.39,22715,25.0029429424972,25.2641367610737,24.9593942553954,24.9593942553954,23106.8848906591,0.0,1.0
2024-07-26,25.72,25.8401,25.5699,25.5699,38029,25.2837975678917,25.4018607128335,25.1362432127229,25.1362432127229,38685.0858686716,0.0,1.0
2024-07-29,25.7297,25.769,25.68,25.695,22625,25.2933330591984,25.3319665445957,25.2444759542558,25.2592215593693,23015.3321880327,0.0,1.0
2024-07-30,25.84,25.89,25.7298,25.84,7766,25.4017624087994,25.4509144258443,25.2934313632325,25.4017624087994,7899.98098440937,0.0,1.0
2024-07-31,25.9595,26.05,25.89,26.0,10020,25.5192357295367,25.608200880388,25.4509144258443,25.5590488633431,10192.8675590757,0.0,1.0
2024-08-01,25.7966,26.12,25.72,26.12,5244,25.3590984580045,25.6770137042508,25.2837975678917,25.6770137042508,5334.47080636655,0.0,1.0
2024-08-02,25.5373,25.7201,25.3298,25.6899,39228,25.1041960976097,25.2838958719258,24.9002152268734,25.2542080536307,39904.7713181058,0.0,1.0
2024-08-05,24.9274,25.16,24.83,24.83,16082,24.5046397936961,24.7332949769889,24.4088916644926,24.4088916644926,16359.4507070913,0.0,1.0
2024-08-06,25.17,25.4,25.17,25.23,44327,24.7431253803979,24.9692246588044,24.7431253803979,24.8021078008518,45091.7405480188,0.0,1.0
2024-08-07,25.0526,25.51,25.0526,25.44,45259,24.6277164443765,25.0773590963032,24.6277164443765,25.0085462724403,46039.819646328,0.0,1.0
2024-08-08,25.4414,25.4799,25.3464,25.38,16551,25.0099225289176,25.0477695820421,24.9165336965323,24.9495638519864,16836.5420130001,0.0,1.0
2024-08-09,25.5333,25.55,25.3701,25.43,8264,25.1002639362461,25.1166807099391,24.9398317526116,24.9987158690313,8406.57260560892,0.0,1.0
2024-08-12,25.51,25.58,25.4213,25.4399,30784,25.0773590963032,25.146171920166,24.9901634180655,25.0084479684062,31315.093307244,0.0,1.0
2024-08-13,25.7832,25.7832,25.6,25.63,37142,25.3459257174364,25.3459257174364,25.165832726984,25.1953239372109,37782.7831216756,0.0,1.0
2024-08-14,25.9442,25.95,25.82,25.82,10007,25.504195212321,25.5098968462982,25.3821016019815,25.3821016019815,10179.6432798074,0.0,1.0
2024-08-15,26.1477,26.18,26.0492,26.095,66562,25.7042439216937,25.7359961247047,25.6074144481153,25.6524376957284,67710.3443580036,0.0,1.0
2024-08-16,26.205,26.21,26.09,26.15,27186,25.7605721332271,25.7654873349316,25.6475224940239,25.7065049144778,27655.0197066898,0.0,1.0
2024-08-19,26.3284,26.33,26.2101,26.2201,29122,25.8818793112939,25.8834521758394,25.7655856389657,25.7754160423747,29624.4200654094,0.0,1.0
2024-08-20,26.323,26.3591,26.3,26.33,119494,25.8765708934531,25.9120586497595,25.8539609656124,25.8834521758394,121555.54052936,0.0,1.0
2024-08-21,26.41,26.44,26.3298,26.39,18606,25.9620954031112,25.9915866133381,25.8832555677712,25.9424345962932,18926.9953896369,0.0,1.0
2024-08-22,26.2932,26.49,26.2932,26.4792,20003,25.8472762912943,26.040738630383,25.8472762912943,26.0301217947013,20348.0967848494,0.0,1.0
2024-08-23,26.58,26.59,26.42,26.47,13389,26.1292122610638,26.1390426644728,25.9719258065202,26.0210778235651,13619.9903940583,0.0,1.0
2024-08-26,26.5508,26.64,26.55,26.6394,10287,26.1005074831096,26.1881946815177,26.0997210508369,26.1876048573131,10464.4739102008,0.0,1.0
2024-08-27,26.63,26.63,26.5341,26.54,5777,26.1783642781087,26.1783642781087,26.0840907094166,26.0898906474279,5876.66625636529,0.0,1.0
2024-08-28,26.6009,26.7,26.57,26.6399,4231,26.1497578041886,26.2471771019716,26.1193818576548,26.1880963774836,4303.99427569353,0.0,1.0
2024-08-29,26.6277,26.79,26.6277,26.6699,43617,26.1761032853246,26.3356507326524,26.1761032853246,26.2175875877105,44369.4914495214,0.0,1.0
2024-08-30,26.8265,26.83,26.57,26.7505,19917,26.3715317050951,26.3749723462883,26.1193818576548,26.2968206391869,20260.6130912286,0.0,1.0
2024-09-03,26.51,26.77,26.46,26.77,19146,26.060399437201,26.3159899258344,26.0112474201561,26.3159899258344,19476.3116053955,0.0,1.0
2024-09-04,26.58,26.6257,26.49,26.58,19940,26.1292122610638,26.1741372046428,26.040738630383,26.1292122610638,20284.0098930109,0.0,1.0
2024-09-05,26.35,26.59,26.31,26.59,57183,25.9031129826573,26.1390426644728,25.8637913690214,26.1390426644728,58169.5354920784,0.0,1.0
2024-09-06,26.12,26.48,26.11,26.48,49346,25.6770137042508,26.030908226974,25.6671833008418,26.030908226974,50197.3295978193,0.0,1.0
2024-09-09,26.41,26.45,26.2273,26.2273,22560,25.9620954031112,26.0014170167471,25.7824939328292,25.7824939328292,22949.2107916914,0.0,1.0
2024-09-10,26.49,26.54,26.3,26.5,23259,26.040738630383,26.0898906474279,25.8539609656124,26.050569033792,23660.2701154233,0.0,1.0
2024-09-11,26.52,26.52,26.01,26.22,11822,26.0702298406099,26.0702298406099,25.5688792667521,25.7753177383406,12025.9561161071,0.0,1.0
2024-09-12,26.63,27.05,26.41,26.44,8000,26.1783642781087,26.5912412212858,25.9620954031112,25.9915866133381,8138.01801123807,0.0,1.0
2024-09-13,26.85,27.455,26.71,26.72,12887,26.3946331531062,26.9893725593494,26.2570075053805,26.2668379087895,13109.3297638531,0.0,1.0
2024-09-16,26.93,27.38,26.82,26.9,31267,26.473276380378,26.9156445337821,26.3651419428793,26.4437851701511,31806.4261446727,0.0,1.0
2024-09-17,26.92,27.0,26.81,26.99,51452,26.4634459769691,26.5420892042409,26.3553115394703,26.5322588008319,52339.6628392776,0.0,1.0
2024-09-18,26.82,27.4,26.82,26.89,28255,26.3651419428793,26.9353053406,26.3651419428793,26.4339547667421,28742.4623634415,0.0,1.0
2024-09-19,27.0838,27.3,27.05,27.19,18342,26.6244679848081,26.8370013065102,26.5912412212858,26.7288668690115,18658.4407952661,0.0,1.0
2024-09-20,27.09,27.48,26.98,26.98,32007,26.6305628349217,27.0139485678718,26.5224283974229,26.5224283974229,32559.1928107121,0.0,1.0
2024-09-23,27.2,27.2,27.1257,27.16,33229,26.7386972724205,26.7386972724205,26.6656573750917,26.6993756587845,33802.2750619287,0.0,1.0
2024-09-24,27.1567,27.2098,27.1425,27.16,44684,26.6961316256596,26.7483310677613,26.6821724528188,26.6993756587845,45454.8996017702,0.0,1.0
2024-09-25,27.065,27.17,27.05,27.17,21594,26.6059868263993,26.7092060621935,26.5912412212858,26.7092060621935,21966.5451168343,0.0,1.0
2024-09-26,27.1538,27.42,27.12,27.13,31682,26.693280808671,26.954966147418,26.6600540451486,26.6698844485576,32228.5858290056,0.0,1.0
2024-09-27,27.21,27.53,27.1765,27.215,77157,26.7485276758294,27.0631005849167,26.7155958244094,26.7534428775339,78488.1319616371,0.0,1.0
2024-09-30,27.255,27.26,27.02,27.02,37765,26.8730788870212,26.8780088226086,26.6413719144125,26.6413719144125,38301.7174670339,0.0817,1.0
2024-10-01,27.1584,27.21,27.05,27.08,24960,26.7778325314723,26.8287094667344,26.670951527937,26.7005311414615,25314.7323706386,0.0,1.0
2024-10-02,27.2175,27.24,27.07,27.07,73139,26.8361043701155,26.8582890802589,26.6906712702867,26.6906712702867,74178.4539605825,0.0,1.0
2024-10-03,27.075,27.15,27.0094,27.15,26799,26.6956012058741,26.7695502396854,26.6309204509672,26.7695502396854,27179.8683013119,0.0,1.0
2024-10-04,27.2643,27.57,27.0373,27.21,56265,26.8822485672138,27.1836648290286,26.658429491545,26.8287094667344,57064.6400975152,0.0,1.0
2024-10-07,27.03,27.21,26.98,27.21,23110,26.6512317855873,26.8287094667344,26.6019324297131,26.8287094667344,23438.4401075905,0.0,1.0
2024-10-08,27.1696,27.18,27.0752,27.15,15168,26.7888755871881,26.7991298532099,26.6957984032976,26.7695502396854,15383.5681329265,0.0,1.0
2024-10-09,27.325,27.5,27.1152,27.1152,25309,26.9420979852451,27.1146457308047,26.735237887997,26.735237887997,25668.6923705325,0.0,1.0
2024-10-10,27.22,27.29,27.155,27.29,457968,26.8385693379093,26.9075884361331,26.7744801752728,26.9075884361331,464476.656823582,0.0,1.0
2024-10-11,27.42,27.42,27.25,27.25,45688,27.035766761406,27.035766761406,26.8681489514338,26.8681489514338,46337.3194130504,0.0,1.0
2024-10-14,27.64,27.64,27.48,27.48,9892,27.2526839272525,27.2526839272525,27.094925988455,27.094925988455,10032.5854411201,0.0,1.0
2024-10-15,27.47,27.64,27.47,27.6,14611,27.0850661172802,27.2526839272525,27.0850661172802,27.2132444425531,14818.6520299439,0.0,1.0
2024-10-16,27.67,27.68,27.46,27.52,18209,27.282263540777,27.2921234119518,27.0752062461054,27.1343654731544,18467.786928564,0.0,1.0
2024-10-17,27.5844,27.93,27.5801,27.93,61306,27.1978630435204,27.5386201913228,27.1936232989152,27.5386201913228,62177.2829613128,0.0,1.0
2024-10-18,27.67,27.7,27.5597,27.5597,39531,27.282263540777,27.3118431543015,27.1735091617185,27.1735091617185,40092.8159192193,0.0,1.0
2024-10-21,27.5,27.65,27.442,27.65,107912,27.1146457308047,27.2625437984273,27.0574584779907,27.2625437984273,109445.649021649,0.0,1.0
2024-10-22,27.48,27.4999,27.34,27.4,17810,27.094925988455,27.114547132093,26.9568877920073,27.0160470190563,18063.1163269661,0.0,1.0
2024-10-23,27.395,27.47,27.28,27.45,11449,27.0111170834689,27.0850661172802,26.8977285649583,27.0653463749305,11611.7135781828,0.0,1.0
2024-10-24,27.29,27.38,27.2596,27.38,64284,26.9075884361331,26.9963272767067,26.8776144277616,26.9963272767067,65197.6063988034,0.0,1.0
2024-10-25,27.2,27.42,27.1601,27.42,26655,26.8188495955596,27.035766761406,26.779508709572,27.035766761406,27033.8217684043,0.0,1.0
2024-10-28,27.28,27.3,27.26,27.27,65974,26.8977285649583,26.917448307308,26.8780088226086,26.8878686937834,66911.6247363986,0.0,1.0
2024-10-29,27.19,27.48,27.15,27.15,8280,26.8089897243847,27.094925988455,26.7695502396854,26.7695502396854,8397.67564218301,0.0,1.0
2024-10-30,27.18,27.2798,27.11,27.11,45698,26.7991298532099,26.8975313675348,26.730110754986,26.730110754986,46347.4615333911,0.0,1.0
2024-10-31,26.94,27.32,26.94,27.08,58961,26.5624929450138,26.9371680496576,26.5624929450138,26.7005311414615,59798.9557413951,0.0,1.0
2024-11-01,26.905,27.152,26.905,27.0,54116,26.5279833959019,26.7715222139204,26.5279833959019,26.6216521720628,54885.0984362771,0.0,1.0
2024-11-04,26.78,26.9088,26.75,26.9,14426,26.4047350062164,26.5317301469483,26.3751553926919,26.5230534603144,14631.0228036391,0.0,1.0
2024-11-05,27.0,27.18,26.81,26.82,18056,26.6216521720628,26.7991298532099,26.4343146197409,26.4441744909157,18312.6124873498,0.0,1.0
2024-11-06,27.54,27.555,27.3514,27.52,57268,27.1540852155041,27.1688750222663,26.9681280451466,27.1343654731544,58081.8947676975,0.0,1.0
2024-11-07,27.61,27.96,27.5699,27.59,32667,27.2231043137279,27.5681998048473,27.1835662303168,27.2033845713783,33131.2645172938,0.0,1.0
2024-11-08,27.76,28.08,27.6413,27.6413,44584,27.3710023813505,27.6865182589453,27.2539657105052,27.2539657105052,45217.629327426,0.0,1.0
2024-11-11,27.7,28.235,27.675,27.73,26568,27.3118431543015,27.8393462621553,27.2871934763644,27.341422767826,26945.5853214393,0.0,1.0
2024-11-12,27.53,27.77,27.47,27.77,347616,27.1442253443292,27.3808622525254,27.0850661172802,27.3808622525254,352556.330438779,0.0,1.0
2024-11-13,27.51,27.87,27.4563,27.57,41422,27.1245056019796,27.4794609642737,27.0715580937707,27.1836648290286,42010.6908756647,0.0,1.0
2024-11-14,27.2974,27.54,27.2974,27.54,34940,26.9148847408025,27.1540852155041,26.9148847408025,27.1540852155041,35436.5684707577,0.0,1.0
2024-11-15,27.08,27.21,27.03,27.21,45187,26.7005311414615,26.8287094667344,26.6512317855873,26.8287094667344,45829.1991839763,0.0,1.0
2024-11-18,27.2,27.2383,27.0502,27.0502,24813,26.8188495955596,26.8566129021592,26.6711487253605,26.6711487253605,25165.6432016288,0.0,1.0
2024-11-19,27.12,27.16,26.9916,27.0295,32129,26.7399706261609,26.7794101108602,26.613369880276,26.6507387920286,32585.6184429586,0.0,1.0
2024-11-20,27.19,27.49,26.9701,27.15,63767,26.8089897243847,27.1047858596299,26.5921711572501,26.7695502396854,64673.2587771841,0.0,1.0
2024-11-21,27.4898,27.535,27.1961,27.31,698998,27.1045886622064,27.1491552799167,26.8150042458014,26.9273081784828,708932.183397902,0.0,1.0
2024-11-22,27.61,27.89,27.45,27.55,57534,27.2231043137279,27.4991807066234,27.0653463749305,27.1639450866789,58351.675168763,0.0,1.0
2024-11-25,27.7126,27.84,27.64,27.84,48756,27.3242665919818,27.4498813507492,27.2526839272525,27.4498813507492,49448.921933608,0.0,1.0
2024-11-26,27.805,27.865,27.6525,27.74,115099,27.4153718016373,27.4745310286863,27.265008766221,27.3512826390008,116734.790910582,0.0,1.0
2024-11-27,27.78,27.89,27.7599,27.81,63445,27.3907221237002,27.4991807066234,27.3709037826388,27.4203017372247,64346.6825022102,0.0,1.0
2024-11-29,27.9,28.22,27.82,27.82,24567,27.5090405777982,27.8245564553931,27.4301616083995,27.4301616083995,24916.1470412452,0.0,1.0
2024-12-02,27.77,28.1699,27.7,27.9,115289,27.3808622525254,27.7751585008071,27.3118431543015,27.5090405777982,116927.491197057,0.0,1.0
2024-12-03,27.7,27.82,27.69,27.82,106860,27.3118431543015,27.4301616083995,27.3019832831266,27.4301616083995,108378.697961796,0.0,1.0
2024-12-04,27.68,27.9,27.61,27.76,83412,27.2921234119518,27.5090405777982,27.2231043137279,27.3710023813505,84597.454186687,0.0,1.0
2024-12-05,27.56,27.9,27.558,27.7,38896,27.1738049578538,27.5090405777982,27.1718329836188,27.3118431543015,39448.7912775784,0.0,1.0
2024-12-06,27.545,27.64,27.4901,27.64,47791,27.1590151510915,27.2526839272525,27.1048844583416,27.2526839272525,48470.2073207207,0.0,1.0
2024-12-09,27.38,27.57,27.38,27.57,153912,26.9963272767067,27.1836648290286,26.9963272767067,27.1836648290286,156099.402589332,0.0,1.0
2024-12-10,27.29,27.35,27.23,27.2598,59255,26.9075884361331,26.9667476631822,26.8484292090841,26.8778116251851,60097.1340794147,0.0,1.0
2024-12-11,27.23,27.4,27.23,27.4,117653,26.8484292090841,27.0160470190563,26.8484292090841,27.0160470190563,119325.088445623,0.0,1.0
2024-12-12,27.1296,27.24,27.1296,27.21,28450,26.7494361024887,26.8582890802589,26.7494361024887,26.8287094667344,28854.3323695781,0.0,1.0
2024-12-13,27.2501,27.28,27.1989,27.24,16623,26.8682475501455,26.8977285649583,26.8177650097303,26.8582890802589,16859.246642513,0.0,1.0
2024-12-16,27.23,27.36,27.23,27.28,91451,26.8484292090841,26.976607534357,26.8484292090841,26.8977285649583,92750.7047286567,0.0,1.0
2024-12-17,27.135,27.38,27.06,27.19,63526,26.7547604329231,26.9963272767067,26.6808113991118,26.8089897243847,64428.8336769707,0.0,1.0
2024-12-18,26.42,27.15,26.42,27.15,50532,26.0497796439222,26.7695502396854,26.0497796439222,26.7695502396854,51250.1625061342,0.0,1.0
2024-12-19,26.4,26.64,26.39,26.64,74037,26.0300599015725,26.2666968097686,26.0202000303977,26.2666968097686,75089.2163671864,0.0,1.0
2024-12-20,26.7,26.91,26.32,26.32,298919,26.3258560368177,26.5329133314893,25.9511809321738,25.9511809321738,303167.247015181,0.0,1.0
2024-12-23,26.8,26.87,26.5423,26.65,87207,26.4244547485661,26.4934738467899,26.1703658683905,26.2765566809435,88446.3888560207,0.0,1.0
2024-12-24,27.035,27.035,26.82,26.86,32373,26.6561617211748,26.6561617211748,26.4441744909157,26.4836139756151,32833.0861792741,0.0,1.0
2024-12-26,26.98,27.0224,26.88,26.88,79884,26.6986577659383,26.7406156269196,26.5997005466428,26.5997005466428,80725.7929928469,0.0981,1.0
2024-12-27,26.81,26.91,26.685,26.86,71377,26.5304304931359,26.6293877124314,26.4067339690164,26.5799091027836,72129.1488464577,0.0,1.0
2024-12-30,26.54,26.61,26.375,26.61,91798,26.2632460010379,26.3325160545448,26.0999665892003,26.3325160545448,92765.3390560984,0.0,1.0
2024-12-31,26.54,26.65,26.45,26.63,94920,26.2632460010379,26.372098942263,26.1741845036719,26.3523074984039,95920.2377307224,0.0,1.0
2025-01-02,26.495,26.725,26.365,26.71,134597,26.2187152523549,26.4463168567347,26.0900708672707,26.4314732738403,136015.341738749,0.0,1.0
2025-01-03,26.705,26.735,26.55,26.67,61990,26.4265254128756,26.4562125786642,26.2731417229675,26.3918903861221,62643.2315310522,0.0,1.0
2025-01-06,26.66,26.86,26.59,26.84,130178,26.3819946641926,26.5799091027836,26.3127246106857,26.5601176589245,131549.775677517,0.0,1.0
2025-01-07,26.56,26.77,26.5265,26.77,94357,26.283037444897,26.4908476054177,26.249886776433,26.4908476054177,95351.3050100904,0.0,1.0
2025-01-08,26.63,26.63,26.44,26.4711,82428,26.3523074984039,26.3523074984039,26.1642887817424,26.1950644769433,83296.6008814579,0.0,1.0
2025-01-10,26.29,26.61,26.25,26.61,69341,26.015852952799,26.3325160545448,25.9762700650808,26.3325160545448,70071.6941054154,0.0,1.0
2025-01-13,26.42,26.42,26.21,26.21,73332,26.1444973378833,26.1444973378833,25.9366871773626,25.9366871773626,74104.7500344429,0.0,1.0
2025-01-14,26.57,26.58,26.39,26.5,97933,26.2929331668266,26.3028288887561,26.1148101720946,26.2236631133197,98964.9877969113,0.0,1.0
2025-01-15,26.865,26.915,26.77,26.89,77886,26.5848569637484,26.6343355733962,26.4908476054177,26.6095962685723,78706.7386841029,0.0,1.0
2025-01-16,26.965,27.0,26.8252,26.9,447489,26.683814183044,26.7184492097974,26.5454719904688,26.6194919905019,452204.501284062,0.0,1.0
2025-01-17,27.12,27.1731,27.08,27.1,103547,26.8371978729521,26.889744156398,26.7976149852338,26.817406429093,104638.146400159,0.0,1.0
2025-01-21,27.41,27.41,27.27,27.2777,43192,27.1241738089092,27.1241738089092,26.9856337018954,26.9932534077811,43647.1439956316,0.0,1.0
2025-01-22,27.4,27.4609,27.37,27.4,37648,27.1142780869796,27.1745430335306,27.0845909211909,27.1142780869796,38044.7230308285,0.0,1.0
2025-01-23,27.6236,27.8,27.48,27.52,37538,27.3355464293244,27.5101069641618,27.193443862416,27.2330267501343,37933.5638847015,0.0,1.0
2025-01-24,27.65,27.71,27.61,27.66,81925,27.3616711352185,27.4210454667958,27.3220882475002,27.371566857148,82788.3004223496,0.0,1.0
2025-01-27,27.62,27.74,27.32,27.32,53920,27.3319839694298,27.4507326325845,27.0351123115432,27.0351123115432,54488.1923560951,0.0,1.0
2025-01-28,27.6,27.86,27.5457,27.74,87517,27.3121925255707,27.5694812957391,27.2584587554932,27.4507326325845,88439.227196372,0.0,1.0
2025-01-29,27.56,27.7,27.525,27.59,29882,27.2726096378525,27.4111497448662,27.237974611099,27.3022968036411,30196.8873142588,0.0,1.0
2025-01-30,27.77,27.8098,27.66,27.66,439131,27.4804197983731,27.5198047716527,27.371566857148,27.371566857148,443758.427253791,0.0,1.0
2025-01-31,27.68,27.9374,27.66,27.87,170104,27.3913583010071,27.6460741834739,27.371566857148,27.5793770176687,171896.503570868,0.0,1.0
2025-02-03,27.61,27.7099,27.26,27.26,67480,27.3220882475002,27.4209465095765,26.9757379799658,26.9757379799658,68191.0834604842,0.0,1.0
2025-02-04,27.66,27.89,27.5498,27.58,100790,27.371566857148,27.5991684615278,27.2625160014843,27.2924010817116,101852.093983139,0.0,1.0
2025-02-05,27.8949,27.91,27.64,27.66,98182,27.6040173652733,27.6189599053869,27.3517754132889,27.371566857148,99216.6116822353,0.0,1.0
2025-02-06,27.97,28.0,27.85,27.94,167569,27.6783342369642,27.7080214027529,27.5595855738096,27.6486470711755,169334.790521486,0.0,1.0
2025-02-07,27.77,28.06,27.749,28.06,99735,27.4804197983731,27.7673957343302,27.4596387823211,27.7673957343302,100785.976718011,0.0,1.0
2025-02-10,27.87,27.93,27.75,27.93,97300,27.5793770176687,27.638751349246,27.460628354514,27.638751349246,98325.3174378348,0.0,1.0
2025-02-11,27.99,28.02,27.75,27.82,76936,27.6981256808233,27.727812846612,27.460628354514,27.5298984080209,77746.727876642,0.0,1.0
2025-02-12,27.95,27.98,27.8,27.83,79304,27.6585427931051,27.6882299588938,27.5101069641618,27.5397941299504,80139.6811314497,0.0,1.0
2025-02-13,28.12,28.13,27.93,28.04,45205,27.8267700659075,27.8366657878371,27.638751349246,27.7476042904711,45681.3563697568,0.0,1.0
2025-02-14,28.02,28.145,28.01,28.14,168209,27.727812846612,27.8515093707314,27.7179171246824,27.8465615097666,169981.534644407,0.0,1.0
2025-02-18,28.1188,28.12,28.0,28.12,225588,27.825582579276,27.8267700659075,27.7080214027529,27.8267700659075,227965.176877351,0.0,1.0
2025-02-19,28.25,28.255,28.09,28.12,240238,27.9554144509917,27.9603623119565,27.7970829001189,27.8267700659075,242769.554066091,0.0,1.0
2025-02-20,28.21,28.28,28.095,28.22,217256,27.9158315632735,27.9851016167804,27.8020307610836,27.9257272852031,219545.376827074,0.0,1.0
2025-02-21,27.9083,28.19,27.88,28.19,93398,27.6172776326589,27.8960401194144,27.5892727395982,27.8960401194144,94382.1993634007,0.0,1.0
2025-02-24,27.86,28.0,27.86,27.98,98816,27.5694812957391,27.7080214027529,27.5694812957391,27.6882299588938,99857.2925790041,0.0,1.0
2025-02-25,27.8686,27.935,27.72,27.9,116045,27.5779916165985,27.6436992102108,27.4309411887253,27.6090641834573,117267.846475576,0.0,1.0
2025-02-26,27.78,27.9802,27.7265,27.89,70560,27.4903155203027,27.6884278733324,27.4373734079796,27.5991684615278,71303.5395520414,0.0,1.0
2025-02-27,27.67,27.98,27.645,27.89,74936,27.3814625790776,27.6882299588938,27.3567232742537,27.5991684615278,75725.6524925138,0.0,1.0
2025-02-28,27.985,27.99,27.55,27.77,145035,27.6931778198585,27.6981256808233,27.2627139159229,27.4804197983731,146563.334168514,0.0,1.0
2025-03-03,27.82,28.1563,27.7,28.13,72022,27.5298984080209,27.8626915365118,27.4111497448662,27.8366657878371,72780.9456578391,0.0,1.0
2025-03-04,27.41,27.78,27.41,27.78,145406,27.1241738089092,27.4903155203027,27.1241738089092,27.4903155203027,146938.243652269,0.0,1.0
2025-03-05,27.71,28.21,27.37,27.49,74025,27.4210454667958,27.9158315632735,27.0845909211909,27.2033395843456,74805.0526550434,0.0,1.0
2025-03-06,27.385,27.58,27.25,27.5,263094,27.0994345040853,27.2924010817116,26.9658422580363,27.2132353062751,265866.403555907,0.0,1.0
2025-03-07,27.595,27.6384,27.275,27.35,105674,27.3072446646059,27.3501920977802,26.9905815628602,27.0647994773318,106787.56007118,0.0,1.0
2025-03-10,27.16,27.46,26.99,27.29,344669,26.8767807606703,27.1736524185569,26.7085534878679,27.0054251457545,348301.015786034,0.0,1.0
2025-03-11,26.88,27.61,26.74,27.22,93282,26.5997005466428,27.3220882475002,26.461160439629,26.9361550922476,94264.9769911213,0.0,1.0
2025-03-12,26.85,27.02,26.625,27.0,110479,26.5700133808541,26.7382406536565,26.3473596374391,26.7184492097974,111643.193681547,0.0,1.0
2025-03-13,26.62,26.94,26.54,26.88,170584,26.3424117764743,26.6590748782201,26.2632460010379,26.5997005466428,172381.561663059,0.0,1.0
2025-03-14,26.9844,26.99,26.66,26.72,61432,26.7030118835873,26.7085534878679,26.3819946641926,26.4413689957699,62079.3514988805,0.0,1.0
2025-03-17,27.23,27.34,26.92,26.92,108171,26.9460508141772,27.0549037554023,26.639283434361,26.639283434361,109310.872688263,0.0,1.0
2025-03-18,27.085,27.25,27.0,27.25,60028,26.8025628461986,26.9658422580363,26.7184492097974,26.9658422580363,60660.5565792226,0.0,1.0
2025-03-19,27.28,27.359,27.0801,27.19,127396,26.9955294238249,27.0737056270684,26.7977139424532,26.906467926459,128738.459818196,0.0,1.0
2025-03-20,27.19,27.34,27.055,27.14,56324,26.906467926459,27.0549037554023,26.77287568041,26.8569893168112,56917.5249678171,0.0,1.0
2025-03-21,27.125,27.13,26.92,27.01,65079,26.8421457339168,26.8470935948816,26.639283434361,26.728344931727,65764.7824618383,0.0,1.0
2025-03-24,27.44,27.47,27.33,27.38,76041,27.1538609746978,27.1835481404865,27.0450080334727,27.0944866431205,76842.2966422447,0.0,1.0
2025-03-25,27.4086,27.49,27.33,27.48,99130,27.122788407839,27.2033395843456,27.0450080334727,27.193443862416,100174.601414312,0.0,1.0
2025-03-26,27.34,27.5098,27.27,27.44,114961,27.0549037554023,27.2229331137661,26.9856337018954,27.1538609746978,116172.423617378,0.0,1.0
2025-03-27,27.305,27.39,27.22,27.34,72285,27.0202687286488,27.10438236505,26.9361550922476,27.0549037554023,73046.717070852,0.0,1.0
2025-03-28,27.0008,27.265,26.97,27.26,76730,26.7192408675518,26.9806858409306,26.6887620440088,26.9757379799658,77538.5571120767,0.0,1.0
2025-03-31,27.115,27.149,26.72,26.72,133724,26.9318999318179,26.9656703392559,26.5395672571704,26.5395672571704,134633.140223288,0.1007,1.0
2025-04-01,27.17,27.2313,26.92,27.13,79544,26.9865285320853,27.0474145902015,26.7382167126881,26.9467986409817,80084.7903586582,0.0,1.0
2025-04-02,27.27,27.275,26.99,27.03,77308,27.0858532598442,27.0908194962321,26.8077440221193,26.8474739132229,77833.5886182131,0.0,1.0
2025-04-03,26.36,26.84,26.36,26.67,78218,26.1819982372384,26.658756930481,26.1819982372384,26.4899048932909,78749.7753730456,0.0,1.0
2025-04-04,24.88,25.88,24.86,25.88,143148,24.7119922664071,25.7052395439958,24.6921273208554,25.7052395439958,144121.210528277,0.0,1.0
2025-04-07,24.68,25.53,23.929,24.18,844111,24.5133428108894,25.3576029968398,23.7674141054203,24.016719172095,849849.799789266,0.0,1.0
2025-04-08,24.45,25.5086,24.15,25.49,185237,24.284895937044,25.3363475050994,23.9869217537674,25.3178731057362,186496.358137217,0.0,1.0
2025-04-09,26.11,27.38,24.155,24.23,275391,25.9336864178413,27.1951104603789,23.9918879901553,24.0663815359745,277263.28197804,0.0,1.0
2025-04-10,25.405,25.76,24.86,25.76,278713,25.2334470871412,25.5860498706852,24.6921273208554,25.5860498706852,280607.867032494,0.0,1.0
2025-04-11,25.78,25.87,25.19,25.39,666833,25.605914816237,25.69530707122,25.0198989224596,25.2185483779774,671366.55196162,0.0,1.0
2025-04-14,26.03,26.17087,25.85,26.15,217479,25.8542266356342,25.9941453796281,25.6754421256682,25.9734163089448,218957.559619966,0.0,1.0
2025-04-15,25.94,26.2295,25.94,26.11,105420,25.7648343806512,26.0523794675131,25.7648343806512,25.9336864178413,106136.711752109,0.0,1.0
2025-04-16,25.6,25.98,25.45,25.89,107630,25.427130306271,25.8045642717547,25.2781432146327,25.7151720167717,108361.73672813,0.0,1.0
2025-04-17,25.5881,25.81,25.54,25.57,230072,25.4153106636677,25.6357122345646,25.3675354696157,25.3973328879433,231636.174788761,0.0,1.0
2025-04-21,25.14,25.5,24.885,25.5,237903,24.9702365585802,25.3278055785121,24.7169585027951,25.3278055785121,239520.414873477,0.0,1.0
2025-04-22,25.54,25.57,25.226,25.33,172699,25.3675354696157,25.3973328879433,25.0556558244528,25.1589535413221,173873.116893165,0.0,1.0
2025-04-23,25.81,26.15,25.69,25.96,163045,25.6357122345646,25.9734163089448,25.516522561254,25.7846993262029,164153.48290289,0.0,1.0
2025-04-24,26.17,26.18,25.76,25.86,90309,25.9932812544966,26.0032137272725,25.5860498706852,25.6853745984441,90922.9776287346,0.0,1.0
2025-04-25,26.22,26.22,25.98,26.19,560363,26.042943618376,26.042943618376,25.8045642717547,26.0131462000484,564172.701646244,0.0,1.0
2025-04-28,26.32,26.35,26.095,26.28,128118,26.1422683461349,26.1720657644625,25.9187877086774,26.1025384550313,128989.027094068,0.0,1.0
2025-04-29,26.45,26.5,26.27,26.33,99289,26.2713904922214,26.3210528561008,26.0926059822554,26.1522008189108,99964.0293412555,0.0,1.0
2025-04-30,26.53,26.59,26.03,26.31,166651,26.3508502744285,26.4104451110838,25.8542266356342,26.132335873359,167783.998768741,0.0,1.0
2025-05-01,26.63,26.8,26.58,26.73,122756,26.4501750021874,26.6190270393775,26.4005126383079,26.5494997299463,123590.57283098,0.0,1.0
2025-05-02,27.03,27.0799,26.84,26.94,148061,26.8474739132229,26.8970369523745,26.658756930481,26.7580816582399,149067.612205739,0.0,1.0
2025-05-05,26.88,27.0199,26.82,26.84,103165,26.6984868215846,26.8374421157192,26.6388919849292,26.658756930481,103866.380837662,0.0,1.0
2025-05-06,26.73,26.86,26.66,26.79,151023,26.5494997299463,26.6786218760328,26.479972420515,26.6090945666016,152049.749752786,0.0,1.0
2025-05-07,26.78,26.91,26.6501,26.81,143401,26.5991620938257,26.7282842399122,26.4701392724669,26.6289595121533,144375.930582092,0.0,1.0
2025-05-08,26.84,27.055,26.76,26.92,108458,26.658756930481,26.8723050951626,26.5792971482739,26.7382167126881,109195.365995164,0.0,1.0
2025-05-09,26.78,26.93,26.735,26.93,131992,26.5991620938257,26.748149185464,26.5544659663342,26.748149185464,132889.364993212,0.0,1.0
2025-05-12,27.33,27.355,27.16,27.3,262067,27.1454480964995,27.1702792784392,26.9765960593094,27.1156506781718,263848.697009485,0.0,1.0
2025-05-13,27.28,27.39,27.27,27.36,268723,27.09578573262,27.2050429331548,27.0858532598442,27.1752455148271,270549.948701973,0.0,1.0
2025-05-14,27.18,27.32,27.0834,27.32,129185,26.9964610048612,27.1355156237236,26.9005133178461,27.1355156237236,130063.281234075,0.0,1.0
2025-05-15,27.49,27.49,27.16,27.16,177652,27.3043676609137,27.3043676609137,26.9765960593094,26.9765960593094,178859.790515895,0.0,1.0
2025-05-16,27.62,27.63,27.38,27.46,185115,27.4334898070002,27.4434222797761,27.1951104603789,27.274570242586,186373.528704152,0.0,1.0
2025-05-19,27.77,27.77,27.44,27.49,155292,27.5824768986385,27.5824768986385,27.2547052970342,27.3043676609137,156347.773111445,0.0,1.0
2025-05-20,27.75,27.75,27.62,27.71,105802,27.5626119530867,27.5626119530867,27.4334898070002,27.5228820619832,106521.308829412,0.0,1.0
2025-05-21,27.33,27.63,27.29,27.61,127395,27.1454480964995,27.4434222797761,27.1057182053959,27.4235573342243,128261.111683361,0.0,1.0
2025-05-22,27.26,27.3891,27.1521,27.29,144362,27.0759207870683,27.204149010605,26.9687494058164,27.1057182053959,145343.46406714,0.0,1.0
2025-05-23,27.2,27.2799,27.03,27.03,140227,27.0163259504129,27.0956864078923,26.8474739132229,26.8474739132229,141180.351725128,0.0,1.0
2025-05-27,27.62,27.6499,27.39,27.49,136892,27.4334898070002,27.4631879006001,27.2050429331548,27.3043676609137,137822.678288462,0.0,1.0
2025-05-28,27.51,27.69,27.465,27.68,101835,27.3242326064654,27.5030171164314,27.279536478974,27.4930846436555,102527.338657523,0.0,1.0
2025-05-29,27.61,27.63,27.4,27.62,138334,27.4235573342243,27.4434222797761,27.2149754059307,27.4334898070002,139274.481915351,0.0,1.0
2025-05-30,27.68,27.75,27.475,27.59,123505,27.4930846436555,27.5626119530867,27.2894689517498,27.4036923886725,124344.665006111,0.0,1.0
2025-06-02,27.81,27.81,27.5,27.64,193706,27.6222067897421,27.6222067897421,27.3143001336896,27.453354752552,195022.935748947,0.0,1.0
2025-06-03,27.935,27.95,27.755,27.85,87932,27.7463626994406,27.7612614086045,27.5675781894747,27.6619366808456,88529.8172812224,0.0,1.0
2025-06-04,27.94,28.05,27.92,28.02,81448,27.7513289358286,27.8605861363634,27.7314639902768,27.8307887180357,82001.7349533843,0.0,1.0
2025-06-05,27.91,28.04,27.8599,28.04,96013,27.7215315175009,27.8506536635875,27.6717698288937,27.8506536635875,96665.7570238593,0.0,1.0
2025-06-06,28.04,28.19,27.98,28.09,69074,27.8506536635875,27.9996407552258,27.7910588269321,27.9003160274669,69543.6086849285,0.0,1.0
2025-06-09,28.05,28.13,27.9629,28.08,121125,27.8605861363634,27.9400459185704,27.7740742984854,27.890383554691,121948.484262703,0.0,1.0
2025-06-10,28.06,28.1,28.005,28.07,112889,27.8705186091392,27.9102485002428,27.8158900088719,27.8804510819151,113656.490732156,0.0,1.0
2025-06-11,28.12,28.21,28.04,28.15,89665,27.9301134457946,28.0195057007775,27.8506536635875,27.9599108641222,90274.5993099302,0.0,1.0
2025-06-12,28.29,28.29,28.09,28.13,145363,28.0989654829846,28.0989654829846,27.9003160274669,27.9400459185704,146351.269497456,0.0,1.0
2025-06-13,28.05,28.27,28.0199,28.18,120866,27.8605861363634,28.0791005374329,27.8306893933079,27.9897082824499,121687.723417097,0.0,1.0
2025-06-16,28.16,28.3186,28.13,28.23,104275,27.9698433368981,28.1273723551237,27.9400459185704,28.0393706463293,104983.927318831,0.0,1.0
2025-06-17,27.96,28.14,27.93,28.14,106046,27.7711938813804,27.9499783913463,27.7413964630527,27.9499783913463,106766.967695543,0.0,1.0
2025-06-18,27.94,28.09,27.92,28.06,111413,27.7513289358286,27.9003160274669,27.7314639902768,27.8705186091392,112170.45595179,0.0,1.0
2025-06-20,27.905,28.08,27.89,28.06,110909,27.716565281113,27.890383554691,27.7016665719492,27.8705186091392,111663.029441421,0.0,1.0
2025-06-23,28.15,28.18,27.86,27.99,103542,27.9599108641222,27.9897082824499,27.6718691536215,27.800991299708,104245.943921807,0.0,1.0
2025-06-24,28.38,28.3999,28.25,28.3,92496,28.1883577379676,28.2081233587916,28.0592355918811,28.1088979557605,93124.8462362273,0.0,1.0
2025-06-25,28.27,28.4,28.21,28.4,111169,28.0791005374329,28.2082226835194,28.0195057007775,28.2082226835194,111924.797085659,0.0,1.0
2025-06-26,28.48,28.49,28.31,28.31,132147,28.2876824657265,28.2976149385024,28.1188304285364,28.1188304285364,133045.418781123,0.0,1.0
2025-06-27,28.54,28.6692,28.44,28.52,80358,28.3472773023818,28.4756048506463,28.2479525746229,28.32741235683,80904.324444849,0.0,1.0
2025-06-30,28.6,28.62,28.47,28.55,95468,28.5153347417498,28.5352755352755,28.3857195838328,28.4654827579356,95751.4553038859,0.1092,1.0
2025-07-01,28.7,28.75,28.57,28.59,136941,28.6150387093783,28.6648906931926,28.4854235514613,28.505364344987,137347.593337762,0.0,1.0
2025-07-02,28.76,28.76,28.6299,28.71,209128,28.6748610899554,28.6748610899554,28.5451462280708,28.6250091061412,209748.924716041,0.0,1.0
2025-07-03,28.95,28.97,28.85,28.87,65797,28.8642986284496,28.8842394219753,28.7645946608211,28.7845354543468,65992.3587446031,0.0,1.0
2025-07-07,28.8,28.95,28.66,28.95,145311,28.7147426770068,28.8642986284496,28.5751571223269,28.8642986284496,145742.444815676,0.0,1.0
2025-07-08,28.75,28.825,28.73,28.76,445761,28.6648906931926,28.739668668914,28.6449498996669,28.6748610899554,447084.514892062,0.0,1.0
2025-07-09,28.9,28.91,28.74,28.91,163580,28.8144466446353,28.8244170413982,28.6549202964297,28.8244170413982,164065.687545666,0.0,1.0
2025-07-10,29.04,29.06,28.86,28.95,165374,28.9540321993152,28.9739729928409,28.7745650575839,28.8642986284496,165865.014134839,0.0,1.0
2025-07-11,28.95,28.975,28.81,28.9,109164,28.8642986284496,28.8892246203567,28.7247130737697,28.8144466446353,109488.120278977,0.0,1.0
2025-07-14,29.02,29.02,28.87,28.93,84613,28.9340914057895,28.9340914057895,28.7845354543468,28.8443578349239,84864.2255795417,0.0,1.0
2025-07-15,28.76,29.1,28.76,29.1,111634,28.6748610899554,29.0138545798923,28.6748610899554,29.0138545798923,111965.453988708,0.0,1.0
2025-07-16,28.88,28.905,28.6035,28.85,114086,28.7945058511096,28.8194318430167,28.5188243806168,28.7645946608211,114424.734254401,0.0,1.0
2025-07-17,28.975,29.015,28.8775,28.89,145056,28.8892246203567,28.9291062074081,28.7920132519189,28.8044762478725,145486.687691797,0.0,1.0
2025-07-18,28.96,29.08,28.915,29.08,99234,28.8742690252124,28.9939137863666,28.8294022397796,28.9939137863666,99528.6369843906,0.0,1.0
2025-07-21,28.98,29.14,28.975,29.09,254748,28.8942098187381,29.0537361669437,28.8892246203567,29.0038841831295,255504.375662571,0.0,1.0
2025-07-22,29.1,29.1,28.9374,28.99,173353,29.0138545798923,29.0138545798923,28.8517359285284,28.904180215501,173867.704689472,0.0,1.0
2025-07-23,29.35,29.35,29.13,29.23,156212,29.2631144989636,29.2631144989636,29.0437657701809,29.1434697378094,156675.811119229,0.0,1.0
2025-07-24,29.35,29.43,29.32,29.38,346614,29.2631144989636,29.3428776730664,29.233203308675,29.2930256892521,347643.136220524,0.0,1.0
2025-07-25,29.4627,29.59,29.325,29.38,124856,29.3754808704809,29.5024040212719,29.2381885070564,29.2930256892521,125226.711604118,0.0,1.0
2025-07-28,29.34,29.45,29.26,29.44,389099,29.2531441022007,29.362818466592,29.1733809280979,29.3528480698292,390254.278997011,0.0,1.0
2025-07-29,29.32,29.4,29.2482,29.4,79384,29.233203308675,29.3129664827778,29.1616158599177,29.3129664827778,79619.7000863501,0.0,1.0
2025-07-30,29.24,29.39,29.11,29.31,115981,29.1534401345722,29.302996086015,29.0238249766552,29.2232329119122,116325.360724012,0.0,1.0
2025-07-31,29.03,29.38,28.96,29.35,122598,28.9440618025524,29.2930256892521,28.8742690252124,29.2631144989636,122962.007346396,0.0,1.0
2025-08-01,28.78,28.94,28.62,28.94,145704,28.6948018834811,28.8543282316867,28.5352755352755,28.8543282316867,146136.611677184,0.0,1.0
2025-08-04,29.145,29.15,28.93,28.93,150468,29.0587213653251,29.0637065637066,28.8443578349239,28.8443578349239,150914.756532714,0.0,1.0
2025-08-05,28.96,29.16,28.95,29.16,267060,28.8742690252124,29.0736769604694,28.8642986284496,29.0736769604694,267852.931384922,0.0,1.0
2025-08-06,29.01,29.09,28.937,29.09,136415,28.9241210090267,29.0038841831295,28.8513371126579,29.0038841831295,136820.031584191,0.0,1.0
2025-08-07,28.98,29.1399,28.91,29.08,236585,28.8942098187381,29.0536364629761,28.8244170413982,28.9939137863666,237287.447658585,0.0,1.0
2025-08-08,29.11,29.15,29.03,29.08,101004,29.0238249766552,29.0637065637066,28.9440618025524,28.9939137863666,101303.892314845,0.0,1.0
2025-08-11,29.05,29.15,28.99,29.1,163582,28.9640025960781,29.0637065637066,28.904180215501,29.0138545798923,164067.693483892,0.0,1.0
2025-08-12,29.35,29.35,29.135,29.17,199015,29.2631144989636,29.2631144989636,29.0487509685623,29.0836473572323,199605.898073729,0.0,1.0
2025-08-13,29.41,29.45,29.24,29.45,327966,29.3229368795407,29.362818466592,29.1534401345722,29.362818466592,328939.768196612,0.0,1.0
2025-08-14,29.41,29.41,29.25,29.36,286386,29.3229368795407,29.3229368795407,29.1634105313351,29.2730848957264,287236.312467618,0.0,1.0
2025-08-15,29.3,29.36,29.265,29.35,11329490,29.2132625151493,29.2730848957264,29.1783661264793,29.2631144989636,11363128.5388907,0.0,1.0
2025-08-18,29.26,29.3087,29.21,29.28,456700,29.1733809280979,29.221936760333,29.1235289442837,29.1933217216236,458055.99402192,0.0,1.0
2025-08-19,29.24,29.32,29.1655,29.27,393009,29.1534401345722,29.233203308675,29.079160678689,29.1833513248608,394175.888229824,0.0,1.0
2025-08-20,29.29,29.34,29.18,29.26,177684,29.2032921183865,29.2531441022007,29.0936177539951,29.1733809280979,178211.563918964,0.0,1.0
2025-08-21,29.21,29.3298,29.18,29.23,200668,29.1235289442837,29.2429742975026,29.0936177539951,29.1434697378094,201263.806017934,0.0,1.0
2025-08-22,29.51,29.59,29.37,29.38,223954,29.4226408471691,29.5024040212719,29.2830552924893,29.2930256892521,224618.944789107,0.0,1.0
2025-08-25,29.28,29.495,29.28,29.47,147864,29.1933217216236,29.4076852520249,29.1933217216236,29.3827592601177,148303.024961807,0.0,1.0
2025-08-26,29.42,29.45,29.27,29.33,220548,29.3329072763035,29.362818466592,29.1833513248608,29.2431737054379,221202.831989372,0.0,1.0
2025-08-27,29.5,29.51,29.39,29.42,892437,29.4126704504063,29.4226408471691,29.302996086015,29.3329072763035,895086.74652275,0.0,1.0
2025-08-28,29.54,29.57,29.44,29.57,329398,29.4525520374577,29.4824632277462,29.3528480698292,29.4824632277462,330376.019966788,0.0,1.0
2025-08-29,29.48,29.54,29.4,29.54,126492,29.3927296568806,29.4525520374577,29.3129664827778,29.4525520374577,126867.569073398,0.0,1.0
2025-09-02,29.35,29.37,29.17,29.22,169259,29.2631144989636,29.2830552924893,29.0836473572323,29.1334993410465,169761.54913982,0.0,1.0
2025-09-03,29.3,29.37,29.188,29.37,122395,29.2132625151493,29.2830552924893,29.1015940714054,29.2830552924893,122758.404616407,0.0,1.0
2025-09-04,29.44,29.455,29.32,29.36,171071,29.3528480698292,29.3678036649735,29.233203308675,29.2730848957264,171578.929173032,0.0,1.0
2025-09-05,29.47,29.74,29.34,29.73,128037,29.3827592601177,29.6519599727147,29.2531441022007,29.6419895759518,128417.156353371,0.0,1.0
2025-09-08,29.42,29.52,29.345,29.52,127933,29.3329072763035,29.432611243932,29.2581293005821,29.432611243932,128312.847565593,0.0,1.0
2025-09-09,29.41,29.485,29.381,29.45,182164,29.3229368795407,29.397714855262,29.2940227289284,29.362818466592,182704.86554633,0.0,1.0
2025-09-10,29.72,29.72,29.57,29.58,203557,29.632019179189,29.632019179189,29.4824632277462,29.4924336245091,204161.383786117,0.0,1.0
2025-09-11,29.94,29.955,29.75,29.78,132493,29.8513679079717,29.866323503116,29.6619303694775,29.6918415597661,132886.386722019,0.0,1.0
2025-09-12,29.86,29.96,29.841,29.96,222077,29.7716047338689,29.8713087014974,29.7526609800195,29.8713087014974,222736.371763534,0.0,1.0
2025-09-15,29.87,29.9375,29.82,29.91,126411,29.7815751306317,29.848875308781,29.7317231468175,29.8214567176831,126786.328575224,0.0,1.0
2025-09-16,29.88,29.97,29.84,29.97,206989,29.7915455273946,29.8812790982602,29.7516639403432,29.8812790982602,207603.573782796,0.0,1.0
2025-09-17,29.91,30.02,29.75,29.94,264505,29.8214567176831,29.9311310820745,29.6619303694775,29.8513679079717,265290.345300565,0.0,1.0
2025-09-18,29.96,30.023117,29.85,29.98,293429,29.8713087014974,29.9342388547455,29.761634337106,29.8912494950231,294300.223932248,0.0,1.0
2025-09-19,30.04,30.08,29.885,30.06,90690,29.9510718756002,29.9909534626516,29.796530725776,29.9710126691259,90959.2688807704,0.0,1.0
2025-09-22,30.1,30.13,29.97,30.01,256686,30.0108942561773,30.0408054464658,29.8812790982602,29.9211606853116,257448.129804052,0.0,1.0
2025-09-23,30.09,30.21,30.05,30.14,160249,30.0009238594144,30.1205686205686,29.961042272363,30.0507758432287,160724.797429426,0.0,1.0
2025-09-24,30.07,30.16,30.025,30.16,185088,29.9809830658887,30.0707166367544,29.9361162804559,30.0707166367544,185637.547233477,0.0,1.0
2025-09-25,29.83,30.02,29.745,30.02,133359,29.7416935435803,29.9311310820745,29.6569451710961,29.9311310820745,133754.957974095,0.0,1.0
2025-09-26,30.005,30.05,29.89,29.98,132216,29.9161754869302,29.961042272363,29.8015159241574,29.8912494950231,132608.564277649,0.0,1.0
2025-09-29,30.02,30.14,29.96,30.14,117625,29.9311310820745,30.0507758432287,29.8713087014974,30.0507758432287,117974.241946197,0.0,1.0
2025-09-30,30.11,30.11,29.86,29.93,206888,30.11,30.11,29.86,29.93,206888,0.0894,1.0
2025-10-01,30.24,30.28,30.0175,30.03,216055,30.24,30.28,30.0175,30.03,216055,0.0,1.0
2025-10-02,30.2,30.3,30.115,30.3,118598,30.2,30.3,30.115,30.3,118598,0.0,1.0
2025-10-03,30.32,30.435,30.24,30.25,157212,30.32,30.435,30.24,30.25,157212,0.0,1.0
2025-10-06,30.36,30.375,30.24,30.37,200925,30.36,30.375,30.24,30.37,200925,0.0,1.0
2025-10-07,30.32,30.43,30.23,30.43,204479,30.32,30.43,30.23,30.43,204479,0.0,1.0
2025-10-08,30.37,30.405,30.27,30.37,160326,30.37,30.405,30.27,30.37,160326,0.0,1.0
2025-10-09,30.19,30.38,30.125,30.35,181316,30.19,30.38,30.125,30.35,181316,0.0,1.0
2025-10-10,29.6,30.28,29.58,30.24,245699,29.6,30.28,29.58,30.24,245699,0.0,1.0
2025-10-13,29.965,30.0374,29.85,29.88,218300,29.965,30.0374,29.85,29.88,218300,0.0,1.0
2025-10-14,30.07,30.17,29.69,29.76,216317,30.07,30.17,29.69,29.76,216317,0.0,1.0
2025-10-15,30.15,30.365,29.93,30.24,442148,30.15,30.365,29.93,30.24,442148,0.0,1.0
2025-10-16,29.94,30.24,29.84,30.24,224315,29.94,30.24,29.84,30.24,224315,0.0,1.0
2025-10-17,30.03,30.0798,29.84,29.92,271526,30.03,30.0798,29.84,29.92,271526,0.0,1.0
2025-10-20,30.27,30.3,30.16,30.17,244265,30.27,30.3,30.16,30.17,244265,0.0,1.0
2025-10-21,30.29,30.4,30.255,30.3,299839,30.29,30.4,30.255,30.3,299839,0.0,1.0
2025-10-22,30.22,30.34,30.09,30.34,310247,30.22,30.34,30.09,30.34,310247,0.0,1.0
2025-10-23,30.34,30.4,30.24,30.26,149209,30.34,30.4,30.24,30.26,149209,0.0,1.0
2025-10-24,30.49,30.54701,30.4698,30.53,728904,30.49,30.54701,30.4698,30.53,728904,0.0,1.0
2025-10-27,30.69,30.6965,30.545,30.66,383740,30.69,30.6965,30.545,30.66,383740,0.0,1.0
2025-10-28,30.62,30.8,30.605,30.8,876690,30.62,30.8,30.605,30.8,876690,0.0,1.0
2025-10-29,30.42,30.55,30.28,30.55,376093,30.42,30.55,30.28,30.55,376093,0.0,1.0
2025-10-30,30.13,30.33,30.12,30.25,372640,30.13,30.33,30.12,30.25,372640,0.0,1.0
2025-10-31,30.01,30.085,29.8735,30.08,347887,30.01,30.085,29.8735,30.08,347887,0.0,1.0
2025-11-03,29.92,30.01,29.705,30.01,533935,29.92,30.01,29.705,30.01,533935,0.0,1.0
2025-11-04,29.77,29.9045,29.69,29.75,315984,29.77,29.9045,29.69,29.75,315984,0.0,1.0
2025-11-05,29.88,29.985,29.75,29.75,322348,29.88,29.985,29.75,29.75,322348,0.0,1.0
2025-11-06,29.77,29.89,29.72,29.85,235209,29.77,29.89,29.72,29.85,235209,0.0,1.0
2025-11-07,29.95,29.95,29.605,29.74,213434,29.95,29.95,29.605,29.74,213434,0.0,1.0
2025-11-10,30.17,30.2096,29.94,30.06,235315,30.17,30.2096,29.94,30.06,235315,0.0,1.0
2025-11-11,30.37,30.4,30.1735,30.2,158749,30.37,30.4,30.1735,30.2,158749,0.0,1.0
2025-11-12,30.44,30.49,30.39,30.42,287357,30.44,30.49,30.39,30.42,287357,0.0,1.0
2025-11-13,30.1,30.4,30.055,30.39,350748,30.1,30.4,30.055,30.39,350748,0.0,1.0
2025-11-14,30.1,30.185,29.84,29.93,283714,30.1,30.185,29.84,29.93,283714,0.0,1.0
2025-11-17,29.885,30.15,29.78,30.05,409784,29.885,30.15,29.78,30.05,409784,0.0,1.0
2025-11-18,29.79,29.935,29.637,29.78,394615,29.79,29.935,29.637,29.78,394615,0.0,1.0
2025-11-19,29.82,29.94,29.685,29.73,302675,29.82,29.94,29.685,29.73,302675,0.0,1.0
2025-11-20,29.52,30.22,29.49,30.06,441049,29.52,30.22,29.49,30.06,441049,0.0,1.0
2025-11-21,29.76,29.915,29.495,29.56,422932,29.76,29.915,29.495,29.56,422932,0.0,1.0
2025-11-24,30.01,30.055,29.755,29.8,352523,30.01,30.055,29.755,29.8,352523,0.0,1.0
2025-11-25,30.39,30.435,30.01,30.13,420514,30.39,30.435,30.01,30.13,420514,0.0,1.0
2025-11-26,30.64,30.71,30.44,30.48,483085,30.64,30.71,30.44,30.48,483085,0.0,1.0