date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-27,24.9016,25.13,24.8844,25.01,405223,24.4336998060582,24.6578081780384,24.4168229934572,24.5400629738457,412982.934917538,0.0,1.0
2024-06-28,24.8973,24.9706,24.8973,24.9706,40103,24.4294806029079,24.501403298469,24.4294806029079,24.501403298469,40870.9639852577,0.0,1.0
2024-07-01,25.04,25.06,25.04,25.06,600774,24.5694992748939,24.5891234755927,24.5694992748939,24.5891234755927,612278.695291602,0.0,1.0
2024-07-02,25.07,25.07,24.95,24.95,901,24.5989355759421,24.5989355759421,24.4811903717493,24.4811903717493,918.253959821386,0.0,1.0
2024-07-03,25.3048,25.31,25.3048,25.31,228,24.8293236921459,24.8344259843276,24.8293236921459,24.8344259843276,232.366151874891,0.0,1.0
2024-07-05,25.5,25.5,25.41,25.415,1038,25.0208558909662,25.0208558909662,24.9325469878216,24.9374530379963,1057.87748090411,0.0,1.0
2024-07-08,25.4576,25.57,25.4501,25.57,1947,24.9792525854847,25.089540593412,24.9718935102227,25.089540593412,1984.2846390369,0.0,1.0
2024-07-09,25.3467,25.35,25.34,25.35,680,24.8704363926099,24.8736743857252,24.8638622853758,24.8736743857252,693.021856468972,0.0,1.0
2024-07-10,25.644,25.644,25.5289,25.5289,3369,25.1621501359975,25.1621501359975,25.049212860976,25.049212860976,3433.51563888819,0.0,1.0
2024-07-11,25.6935,25.8,25.69,25.8,451,25.2107200327271,25.3152189014481,25.2072857976048,25.3152189014481,459.636554805156,0.0,1.0
2024-07-12,25.8991,25.94,25.8,25.8,5657,25.4124568159107,25.4525883063397,25.3152189014481,25.3152189014481,5765.33035594849,0.0,1.0
2024-07-15,25.6381,25.74,25.6381,25.7201,2046,25.1563609967914,25.2563462993518,25.1563609967914,25.2368202196565,2085.18046814046,0.0,1.0
2024-07-16,25.725,25.725,25.59,25.59,25761,25.2416281488277,25.2416281488277,25.1091647941108,25.1091647941108,26254.3177124958,0.0,1.0
2024-07-17,25.4,25.48,25.35,25.44,8840,24.9227348874722,25.0012316902674,24.8736743857252,24.9619832888698,9009.28413409664,0.0,1.0
2024-07-18,25.1448,25.46,25.08,25.46,1870,24.6723300865556,24.9816074895686,24.6087476762915,24.9816074895686,1905.81010528967,0.0,1.0
2024-07-19,25.0052,25.08,25.0052,25.08,2265,24.535353165678,24.6087476762915,24.535353165678,24.6087476762915,2308.37427191503,0.0,1.0
2024-07-22,25.2537,25.2537,25.18,25.18,1973,24.7791838593605,24.7791838593605,24.7068686797854,24.7068686797854,2010.78253354894,0.0,1.0
2024-07-23,25.0924,25.14,25.0924,25.108,1986,24.6209146807247,24.6676202783878,24.6209146807247,24.6362215572698,2024.03148080497,0.0,1.0
2024-07-24,24.6807,24.87,24.6807,24.84,17883,24.21695050934,24.4026935689541,24.21695050934,24.3732572679059,18225.455675345,0.0,1.0
2024-07-25,24.5252,24.66,24.5252,24.65,1549,24.0643723489068,24.1966394616167,24.0643723489068,24.1868273612673,1578.66302304476,0.0,1.0
2024-07-26,24.7893,24.8209,24.7,24.7,358024,24.3235099191344,24.3545161562385,24.2358878630143,24.2358878630143,364880.08403007,0.0,1.0
2024-07-29,24.6907,24.77,24.67,24.77,10945,24.2267626096894,24.3045725654601,24.2064515619661,24.3045725654601,11154.5944397837,0.0,1.0
2024-07-30,24.6756,24.75,24.62,24.75,3272,24.2119463381618,24.2849483647613,24.1573910602191,24.2849483647613,3334.65810936246,0.0,1.0
2024-07-31,25.1002,25.18,25.02,25.07,5595,24.6285681189972,24.7068686797854,24.5498750741951,24.5989355759421,5702.14306903515,0.0,1.0
2024-08-01,24.5078,24.86,24.5078,24.86,1720,24.0472992942989,24.3928814686047,24.0472992942989,24.3928814686047,1752.93763695093,0.0,1.0
2024-08-02,24.0919,24.15,23.9481,24.13,14060,23.6392140407674,23.6962223437974,23.498116037743,23.6765981430986,14329.2460322849,0.0,1.0
2024-08-05,23.6386,23.7999,23.23,23.23,28635,23.1944315319292,23.352700710565,22.7935091116527,22.7935091116527,29183.3542058661,0.0,1.0
2024-08-06,23.7586,23.84,23.52,23.52,5214,23.3121767361219,23.392047232966,23.0780600217853,23.0780600217853,5313.84699945474,0.0,1.0
2024-08-07,23.7909,24.17,23.7909,24.17,7913,23.3438698202505,23.7158465444962,23.3438698202505,23.7158465444962,8064.5322797632,0.0,1.0
2024-08-08,24.2518,24.27,24.16,24.16,1185,23.7961095253543,23.8139675479902,23.7060344441468,23.7060344441468,1207.69249987607,0.0,1.0
2024-08-09,24.4049,24.409,24.29,24.29,10693,23.9463327817036,23.9503557428468,23.833591748689,23.833591748689,10897.7686929746,0.0,1.0
2024-08-12,24.38,24.46,24.37,24.38,19267,23.9219006518336,24.0003974546287,23.9120885514842,23.9219006518336,19635.9589832171,0.0,1.0
2024-08-13,24.7652,24.7652,24.51,24.51,8255,24.2998627572924,24.2998627572924,24.0494579563757,24.0494579563757,8413.08150757553,0.0,1.0
2024-08-14,24.7756,24.78,24.71,24.77,17562,24.3100673416558,24.3143846658095,24.2456999633637,24.3045725654601,17898.3085931001,0.0,1.0
2024-08-15,25.0406,25.38,24.98,24.98,88632,24.5700880009148,24.9031106867734,24.5106266727975,24.5106266727975,90329.284091997,0.0,1.0
2024-08-16,25.184,25.184,25.08,25.08,6682,24.7107935199252,24.7107935199252,24.6087476762915,24.6087476762915,6809.95888959657,0.0,1.0
2024-08-19,25.435,25.4395,25.305,25.305,3954,24.9570772386951,24.9614926838523,24.8295199341529,24.8295199341529,4029.71826540929,0.0,1.0
2024-08-20,25.2976,25.3227,25.26,25.3,19057,24.8222589798944,24.8468873517714,24.7853654825806,24.8246138839782,19421.9375275429,0.0,1.0
2024-08-21,25.4273,25.46,25.335,25.335,4280,24.9495219214261,24.9816074895686,24.8589562352011,24.8589562352011,4361.96109659882,0.0,1.0
2024-08-22,25.2294,25.41,25.2225,25.41,6949,24.7553404555115,24.9325469878216,24.7485701062704,24.9325469878216,7082.07188323953,0.0,1.0
2024-08-23,25.6799,25.69,25.45,25.45,16481,25.1973755762519,25.2072857976048,24.9717953892192,24.9717953892192,16796.6076712722,0.0,1.0
2024-08-26,25.5702,25.66,25.55,25.62,19251,25.089736835419,25.1778494965566,25.0699163927132,25.138601095159,19619.6525865944,0.0,1.0
2024-08-27,25.6704,25.6704,25.58,25.6,10444,25.1880540809199,25.1880540809199,25.0993526937614,25.1189768944602,10644.0003955323,0.0,1.0
2024-08-28,25.5395,25.61,25.45,25.61,6133,25.0596136873463,25.1287889948096,24.9717953892192,25.1287889948096,6250.44565547677,0.0,1.0
2024-08-29,25.63,25.74,25.61,25.61,25692,25.1484131955084,25.2563462993518,25.1287889948096,25.1287889948096,26183.99637706,0.0,1.0
2024-08-30,25.7188,25.78,25.59,25.7009,12362,25.235544646611,25.2955947007494,25.1091647941108,25.2179809869856,12598.7296906904,0.0,1.0
2024-09-03,25.2,25.52,25.17,25.52,6954,24.7264928804842,25.040480091665,24.697056579436,25.040480091665,7087.16763218417,0.0,1.0
2024-09-04,25.15,25.269,25.001,25.04,24580,24.6774323787372,24.7941963728951,24.5312320835312,24.5694992748939,25050.7018117755,0.0,1.0
2024-09-05,25.1692,25.24,25.13,25.2,5087,24.6962716114081,24.7657412818818,24.6578081780384,24.7264928804842,5184.41497626126,0.0,1.0
2024-09-06,24.7577,25.01,24.75,25.01,2586,24.2925036820303,24.5400629738457,24.2849483647613,24.5400629738457,2635.52135415995,0.0,1.0
2024-09-09,24.9264,25.0,24.87,24.87,16643,24.4580338149247,24.5302508734963,24.4026935689541,24.4026935689541,16961.7099370781,0.0,1.0
2024-09-10,24.8611,24.88,24.745,24.88,4619,24.3939607996431,24.4125056693035,24.2800423145866,24.4125056693035,4707.45287504439,0.0,1.0
2024-09-11,25.11,25.12,24.67,24.69,6495,24.6381839773397,24.6479960776891,24.2064515619661,24.2260757626649,6619.37787906759,0.0,1.0
2024-09-12,25.255,25.255,25.09,25.1,6957,24.7804594324059,24.7804594324059,24.6185597766409,24.6283718769903,7090.22508155094,0.0,1.0
2024-09-13,25.3696,25.42,25.33,25.39,17199,24.89290610241,24.942359088171,24.8540501850264,24.9129227871228,17528.3572197204,0.0,1.0
2024-09-16,25.4777,25.48,25.36,25.41,17765,24.998974907187,25.0012316902674,24.8834864860746,24.9325469878216,18105.1960002519,0.0,1.0
2024-09-17,25.31,25.45,25.2301,25.42,40554,24.8344259843276,24.9717953892192,24.7560273025359,24.942359088171,41330.6005400628,0.0,1.0
2024-09-18,25.2435,25.5597,25.2099,25.33,53491,24.7691755170041,25.0794341300521,24.7362068598301,24.8540501850264,54515.341359385,0.0,1.0
2024-09-19,25.7499,25.8,25.52,25.67,62027,25.2660602786977,25.3152189014481,25.040480091665,25.187661596906,63214.8039576483,0.0,1.0
2024-09-20,25.5279,25.5899,25.4899,25.5899,40103,25.048231650941,25.1090666731073,25.0109456696133,25.1090666731073,40870.9639852576,0.0,1.0
2024-09-23,25.607,25.61,25.56,25.56,31366,25.1258453647048,25.1287889948096,25.0797284930626,25.0797284930626,31966.6522794202,0.0,1.0
2024-09-24,25.97,26.04,25.8299,25.85,60895,25.4820246073879,25.5507093098337,25.3445570814928,25.3642794031951,62061.1263965854,0.0,1.0
2024-09-25,25.8005,25.94,25.7901,25.91,51035,25.3157095064656,25.4525883063397,25.3055049221022,25.4231520052915,52012.3094777853,0.0,1.0
2024-09-26,26.4597,26.47,26.3,26.36,49022,25.962523161498,25.9726296248578,25.8058239189181,25.8646965210145,49960.7609526793,0.0,1.0
2024-09-27,26.3279,26.4599,26.3017,26.45,10733,25.8331996788929,25.962719403505,25.8074919759775,25.953005424159,10938.5346845316,0.0,1.0
2024-09-30,26.0084,26.12,25.9399,26.12,6151,25.5773982227841,25.6871488280371,25.510033379954,25.6871488280371,6254.64978910535,0.0588,1.0
2024-10-01,25.9357,26.02,25.7741,26.02,20513,25.5059029808316,25.5888059917889,25.3469809574545,25.5888059917889,20858.6621888991,0.0,1.0
2024-10-02,26.0778,26.08,25.9101,26.01,51870,25.6456481511403,25.6478116935378,25.4807272147521,25.578971708164,52744.0553667526,0.0,1.0
2024-10-03,25.7869,25.87,25.73,25.75,347548,25.3595688404942,25.4412917374165,25.303611766669,25.3232803339187,353404.491124043,0.0,1.0
2024-10-04,26.0663,26.07,25.92,25.92,60254,25.6343387249718,25.637977409913,25.4904631555406,25.4904631555406,61269.3331804184,0.0,1.0
2024-10-07,26.0699,26.14,25.9813,26.1199,23040,25.6378790670767,25.7068173952867,25.5507473141608,25.6870504852008,23428.2443734332,0.0,1.0
2024-10-08,25.835,25.835,25.75,25.81,35705,25.4068717447296,25.4068717447296,25.3232803339187,25.3822860356676,36306.6608226316,0.0,1.0
2024-10-09,25.8308,25.85,25.66,25.66,39764,25.4027413456072,25.4216231701669,25.2347717812953,25.2347717812953,40434.0585618575,0.0,1.0
2024-10-10,25.7954,25.8,25.67,25.71,13685,25.3679279815753,25.3724517520428,25.2446060649201,25.2839431994194,13915.6043511473,0.0,1.0
2024-10-11,25.9382,25.96,25.83,25.83,9900,25.5083615517378,25.5298002900399,25.4019546029172,25.4019546029172,10066.8237542096,0.0,1.0
2024-10-14,26.0249,26.07,25.88,25.88,13613,25.593624790765,25.637977409913,25.4511260210414,25.4511260210414,13842.3910874803,0.0,1.0
2024-10-15,25.4956,25.81,25.48,25.8,38980,25.0730961585032,25.3822860356676,25.0577546760484,25.3724517520428,39636.8474685947,0.0,1.0
2024-10-16,25.6039,25.63,25.6039,25.62,9021,25.17960145016,25.2052689304208,25.17960145016,25.195434646796,9173.01182694186,0.0,1.0
2024-10-17,25.6555,25.77,25.6555,25.71,10787,25.2303463536641,25.3429489011683,25.2303463536641,25.2839431994194,10968.7704885514,0.0,1.0
2024-10-18,25.8308,25.87,25.7897,25.87,5140,25.4027413456072,25.4412917374165,25.3623224399092,25.4412917374165,5226.61354511486,0.0,1.0
2024-10-21,25.615,25.72,25.57,25.72,9522,25.1905175049835,25.2937774830442,25.1462632286718,25.2937774830442,9682.45411995793,0.0,1.0
2024-10-22,25.6245,25.64,25.53,25.53,48060,25.1998600744271,25.2151032140456,25.1069260941726,25.1069260941726,48869.8534977083,0.0,1.0
2024-10-23,25.4454,25.53,25.33,25.52,49759,25.0237280547066,25.1069260941726,24.9102404216761,25.0970918105477,50597.483150072,0.0,1.0
2024-10-24,25.4339,25.62,25.3457,25.51,135362,25.012418628538,25.195434646796,24.9256802469671,25.0872575269229,137642.969395688,0.0,1.0
2024-10-25,25.3907,25.57,25.3899,25.552,2930,24.9699345232788,25.1462632286718,24.9691477805888,25.1285615181472,2979.37309089232,0.0,1.0
2024-10-28,25.54,25.58,25.45,25.45,38028,25.1167603777974,25.1560975122967,25.028251825174,25.028251825174,38668.8054267758,0.0,1.0
2024-10-29,25.36,25.51,25.36,25.41,99241,24.9397432725506,25.0872575269229,24.9397432725506,24.9889146906747,100913.298605203,0.0,1.0
2024-10-30,25.235,25.32,25.14,25.14,3855,24.8168147272403,24.9004061380513,24.7233890328045,24.7233890328045,3919.96015883614,0.0,1.0
2024-10-31,25.0426,25.09,24.94,25.09,6881,24.6276031102987,24.6742176146804,24.526703360308,24.6742176146804,6996.95093461777,0.0,1.0
2024-11-01,25.1249,25.2799,25.1249,25.24,6212,24.708539264531,24.8609706607157,24.708539264531,24.8217318690527,6316.67769304543,0.0,1.0
2024-11-04,25.1382,25.3,25.1382,25.265,4325,24.721618861752,24.8807375708016,24.721618861752,24.8463175781147,4397.88007444003,0.0,1.0
2024-11-05,25.38,25.39,25.27,25.27,9149,24.9594118398002,24.969246123425,24.8512347199272,24.8512347199272,9303.1687401276,0.0,1.0
2024-11-06,25.09,25.09,24.8852,25.03,14971,24.6742176146804,24.6742176146804,24.472811486044,24.6152119129314,15223.2745883102,0.0,1.0
2024-11-07,25.5145,25.5404,25.43,25.44,44980,25.0916829545541,25.1171537491424,25.0085832579243,25.0184175415491,45737.9527741763,0.0,1.0
2024-11-08,25.1047,25.25,25.0137,25.25,13109,24.6886740116088,24.8315661526775,24.599182030623,24.8315661526775,13329.8982418114,0.0,1.0
2024-11-11,25.01,25.0599,24.9712,25.05,16076,24.5955433456818,24.6446164209696,24.5573863252175,24.6348804801811,16346.8948154215,0.0,1.0
2024-11-12,24.5816,24.72,24.46,24.72,40075,24.1742426351944,24.3103491205619,24.0546577463165,24.3103491205619,40750.2991868634,0.0,1.0
2024-11-13,24.3884,24.48,24.32,24.48,17583,23.9842442755628,24.0743263135662,23.916977775569,24.0743263135662,17879.2890980067,0.0,1.0
2024-11-14,24.3996,24.91,24.3996,24.48,14335,23.9952586732226,24.4972005094335,23.9952586732226,24.0743263135662,14576.5574259186,0.0,1.0
2024-11-15,24.3746,24.44,24.31,24.44,27473,23.9706729641605,24.0349891790669,23.9071434919442,24.0349891790669,27935.9443433737,0.0,1.0
2024-11-18,24.54,24.58,24.42,24.43,21515,24.1333320153151,24.1726691498144,24.0153206118172,24.025154895442,21877.5467749312,0.0,1.0
2024-11-19,24.5651,24.59,24.32,24.32,389426,24.1580160672134,24.1825034334392,23.916977775569,23.916977775569,395988.172455233,0.0,1.0
2024-11-20,24.5244,24.5254,24.39,24.44,40123,24.1179905328604,24.1189739612229,23.9858177609428,24.0349891790669,40799.108029308,0.0,1.0
2024-11-21,24.5686,24.59,24.43,24.51,26060,24.1614580664821,24.1825034334392,24.025154895442,24.1038291644406,26499.1340439092,0.0,1.0
2024-11-22,24.5835,24.6177,24.53,24.57,7867,24.1761111490831,24.20974439908,24.1234977316903,24.1628348661896,7999.56590650167,0.0,1.0
2024-11-25,24.6102,24.71,24.55,24.71,39917,24.2023686863614,24.3005148369371,24.1431662989399,24.3005148369371,40589.6367471497,0.0,1.0
2024-11-26,24.4776,24.6,24.41,24.6,10111,24.0719660854962,24.192337717064,24.0054863281924,24.192337717064,10281.3792907892,0.0,1.0
2024-11-27,24.5353,24.75,24.48,24.52,32428,24.1287099020114,24.3398519714364,24.0743263135662,24.1136634480655,32974.4404748998,0.0,1.0
2024-11-29,24.74,24.74,24.55,24.55,11426,24.3300176878116,24.3300176878116,24.1431662989399,24.1431662989399,11618.5382035958,0.0,1.0
2024-12-02,24.8203,24.845,24.7181,24.77,8640,24.4089869853189,24.4332776658722,24.3084806066732,24.359520538686,8785.59164003742,0.0,1.0
2024-12-03,24.92,24.94,24.84,24.88,21698,24.5070347930584,24.526703360308,24.4283605240598,24.4676976585591,22063.6304867514,0.0,1.0
2024-12-04,24.94,25.03,24.9,25.02,11685,24.526703360308,24.6152119129314,24.4873662258087,24.6053776293066,11881.9025826201,0.0,1.0
2024-12-05,25.13,25.15,25.06,25.09,38075,24.7135547491796,24.7332233164293,24.6447147638059,24.6742176146804,38716.5974183363,0.0,1.0
2024-12-06,25.12,25.14,25.08,25.13,18543,24.7037204655548,24.7233890328045,24.6643833310555,24.7135547491796,18855.4659468998,0.0,1.0
2024-12-09,25.174,25.33,25.174,25.33,38920,24.7568255971289,24.9102404216761,24.7568255971289,24.9102404216761,39575.8364155389,0.0,1.0
2024-12-10,24.907,25.11,24.907,25.11,13630,24.4942502243461,24.69388618193,24.4942502243461,24.69388618193,13859.6775525127,0.0,1.0
2024-12-11,25.015,25.015,24.9,24.9717,31844,24.6004604874942,24.6004604874942,24.4873662258087,24.5578780393987,32380.5995584898,0.0,1.0
2024-12-12,24.8253,24.99,24.8253,24.94,14324,24.4139041271313,24.5758747784321,24.4139041271313,24.526703360308,14565.3720661917,0.0,1.0
2024-12-13,24.9279,24.98,24.87,24.98,7650,24.514803877122,24.5660404948073,24.4578633749343,24.5660404948073,7778.90926461647,0.0,1.0
2024-12-16,24.85,24.92,24.84,24.84,19277,24.4381948076846,24.5070347930584,24.4283605240598,24.4283605240598,19601.8344959493,0.0,1.0
2024-12-17,24.77,24.8108,24.71,24.71,15606,24.359520538686,24.3996444158753,24.3005148369371,24.3005148369371,15868.9748998176,0.0,1.0
2024-12-18,24.22,24.84,24.14,24.82,22214,23.8186349393208,24.4283605240598,23.7399606703222,24.4086919568101,22588.3255430314,0.0,1.0
2024-12-19,24.17,24.64,24.1599,24.35,32666,23.7694635211967,24.2316748515633,23.7595308947356,23.9464806264435,33216.4509853544,0.0,1.0
2024-12-20,24.18,24.31,23.88,23.88,41201,23.7792978048215,23.9071434919442,23.4842692960768,23.4842692960768,41895.2732825442,0.0,1.0
2024-12-23,24.32,24.33,24.11,24.2,14686,23.916977775569,23.9268120591938,23.7104578194477,23.7989663720711,14933.4720862951,0.0,1.0
2024-12-24,24.36,24.36,24.306,24.3099,43735,23.9563149100683,23.9563149100683,23.9032097784942,23.9070451491079,44471.9734232681,0.0,1.0
2024-12-26,24.33,24.7,24.16,24.16,53352,24.028695237547,24.3941131264862,23.8608005318181,23.8608005318181,54021.0006064613,0.1036,1.0
2024-12-27,24.2302,24.77,24.17,24.24,23401,23.930131169125,24.4632462406099,23.8706766909787,23.9398098051023,23694.433857996,0.0,1.0
2024-12-30,24.0674,24.11,23.97,24.11,18708,23.7693472979917,23.8114197360155,23.6731535077682,23.8114197360155,18942.5865824276,0.0,1.0
2024-12-31,24.0456,24.16,23.9709,24.02,45115,23.7478172710218,23.8608005318181,23.6740423620927,23.7225343035708,45680.7137944313,0.0,1.0
2025-01-02,24.0102,24.17,23.9382,24.148,53172,23.7128556675935,23.8706766909787,23.6417473216378,23.8489491408255,53838.7435193951,0.0,1.0
2025-01-03,24.13,24.1484,24.03,24.08,25981,23.8311720543366,23.8493441871919,23.7324104627314,23.781791258534,26306.7854392801,0.0,1.0
2025-01-06,24.3893,24.53,24.38,24.46,16375,24.0872608613689,24.2262184207574,24.0780760333496,24.1570853066338,16580.3322261734,0.0,1.0
2025-01-07,24.325,24.53,24.28,24.53,50886,24.0237571579667,24.2262184207574,23.9793144417444,24.2262184207574,51524.0785136526,0.0,1.0
2025-01-08,24.2608,24.2699,24.12,24.14,14024,23.9603522161562,23.9693395209922,23.821295895176,23.8410482134971,14199.8521612126,0.0,1.0
2025-01-10,23.903,24.11,23.86,24.1,15975,23.6069832413927,23.8114197360155,23.5645157570025,23.801543576855,16175.3164771372,0.0,1.0
2025-01-13,23.7922,23.7922,23.67,23.67,10713,23.4975553978942,23.4975553978942,23.3768687329526,23.3768687329526,10847.3342985646,0.0,1.0
2025-01-14,23.955,23.98,23.8258,23.89,25130,23.6583392690275,23.6830296669288,23.5307392926735,23.5941442344841,25445.1144332053,0.0,1.0
2025-01-15,24.24,24.27,24.165,24.27,21377,23.9398098051023,23.9694382825839,23.8657386113984,23.9694382825839,21645.0541678723,0.0,1.0
2025-01-16,24.38,24.45,24.3204,24.38,19720,24.0780760333496,24.1472091474732,24.0192141247529,24.0780760333496,19967.2764274894,0.0,1.0
2025-01-17,24.48,24.6,24.47,24.49,15752,24.1768376249548,24.295351534881,24.1669614657943,24.1867137841153,15949.5201970494,0.0,1.0
2025-01-21,24.9,24.9396,24.74,24.74,37661,24.5916363096967,24.6307458999723,24.4336177631283,24.4336177631283,38133.2453111399,0.0,1.0
2025-01-22,24.906,24.98,24.89,24.97,225881,24.597562005193,24.6706455829808,24.5817601505361,24.6607694238203,228713.406020169,0.0,1.0
2025-01-23,25.05,25.052,24.9,24.92,24185,24.7397786971045,24.7417539289366,24.5916363096967,24.6113886280177,24488.2647261071,0.0,1.0
2025-01-24,25.17,25.24,25.17,25.23,26610,24.8582926070307,24.9274257211544,24.8582926070307,24.9175495619938,26943.6727046397,0.0,1.0
2025-01-27,24.95,25.06,24.87,24.98,12555,24.6410171054993,24.749654856265,24.5620078322151,24.6706455829808,12712.4318228768,0.0,1.0
2025-01-28,25.0,25.02,24.83,24.97,8808,24.6903979013019,24.7101502196229,24.522503195573,24.6607694238203,8918.44679377926,0.0,1.0
2025-01-29,24.98,25.06,24.96,25.01,18578,24.6706455829808,24.749654856265,24.6508932646598,24.7002740604624,18810.9564639909,0.0,1.0
2025-01-30,25.28,25.37,25.1778,25.1778,10419,24.9669303577965,25.0558157902411,24.8659960111759,24.8659960111759,10549.6477230229,0.0,1.0
2025-01-31,25.07,25.5,25.05,25.27,27138,24.7595310154255,25.1842058593279,24.7397786971045,24.9570541986359,27478.2934933676,0.0,1.0
2025-02-03,24.84,24.96,24.65,24.73,67585,24.5323793547335,24.6508932646598,24.3447323306836,24.4237416039678,68432.4734965455,0.0,1.0
2025-02-04,25.14,25.18,25.01,25.02,36839,24.8286641295492,24.8681687661912,24.7002740604624,24.7101502196229,37300.9379468703,0.0,1.0
2025-02-05,25.28,25.31,25.1499,25.21,25577,24.9669303577965,24.996558835278,24.8384415271181,24.8977972436728,25897.7195327534,0.0,1.0
2025-02-06,25.43,25.45,25.3699,25.39,24365,25.1150727452043,25.1348250635253,25.0557170286495,25.0755681085622,24670.5218131734,0.0,1.0
2025-02-07,25.285,25.54,25.25,25.54,8906,24.9718684373767,25.22371049597,24.9373018803149,25.22371049597,9017.67565229316,0.0,1.0
2025-02-10,25.43,25.43,25.36,25.39,9379,25.1150727452043,25.1150727452043,25.0459396310806,25.0755681085622,9496.60677552857,0.0,1.0
2025-02-11,25.53,25.55,25.34,25.37,31310,25.2138343368095,25.2335866551305,25.0261873127596,25.0558157902411,31702.6077558161,0.0,1.0
2025-02-12,25.68,25.71,25.42,25.42,58769,25.3619767242173,25.3916052016988,25.1051965860437,25.1051965860437,59505.9263877854,0.0,1.0
2025-02-13,25.84,25.84,25.62,25.68,49344,25.5199952707856,25.5199952707856,25.3027197692542,25.3619767242173,49962.7428011177,0.0,1.0
2025-02-14,25.92,26.01,25.88,25.96,26555,25.5990045440698,25.6878899765145,25.5594999074277,25.6385091807119,26887.9830391472,0.0,1.0
2025-02-18,26.11,26.11,26.05,26.1,19768,25.7866515681197,25.7866515681197,25.7273946131566,25.7767754089592,20015.8783173738,0.0,1.0
2025-02-19,25.87,25.9099,25.79,25.87,40866,25.5496237482672,25.5890296233177,25.470614474983,25.5496237482672,41378.4340002933,0.0,1.0
2025-02-20,25.9402,25.96,25.8101,25.88,54543,25.618954385574,25.6385091807119,25.4904655548957,25.5594999074277,55226.934999217,0.0,1.0
2025-02-21,25.7394,25.94,25.705,25.94,26135,25.4206411096308,25.6187568623908,25.3866671221186,25.6187568623908,26462.7165026591,0.0,1.0
2025-02-24,25.7237,25.855,25.69,25.82,140017,25.4051355397488,25.5348095095264,25.3718528833778,25.5002429524646,141772.725332038,0.0,1.0
2025-02-25,25.91,25.98,25.82,25.98,32317,25.5891283849093,25.6582614990329,25.5002429524646,25.6582614990329,32722.234904015,0.0,1.0
2025-02-26,26.0145,26.17,25.94,26.03,32118,25.6923342481367,25.8459085230828,25.6187568623908,25.7076422948355,32520.7395688695,0.0,1.0
2025-02-27,25.7,25.96,25.7,25.96,95280,25.3817290425383,25.6385091807119,25.3817290425383,25.6385091807119,96474.7514204461,0.0,1.0
2025-02-28,25.76,25.76,25.52,25.65,147140,25.4409859975014,25.4409859975014,25.2039581776489,25.3323482467357,148985.043283002,0.0,1.0
2025-03-03,25.94,26.24,25.81,26.21,20324,25.6187568623908,25.9150416372064,25.4903667933041,25.8854131597249,20578.8502085343,0.0,1.0
2025-03-04,26.0,26.25,25.6,25.79,87459,25.6780138173539,25.924917796367,25.2829674509331,25.470614474983,88555.680987414,0.0,1.0
2025-03-05,26.69,26.71,26.4,26.45,36014,26.3594687994299,26.3792211177509,26.0730601837748,26.1224409795774,36465.592964483,0.0,1.0
2025-03-06,26.41,26.6696,26.37,26.46,57103,26.0829363429353,26.3393214347424,26.0434317062932,26.1323171387379,57819.0357930492,0.0,1.0
2025-03-07,26.66,26.66,26.37,26.45,57556,26.3298403219483,26.3298403219483,26.0434317062932,26.1224409795774,58277.7161288329,0.0,1.0
2025-03-10,26.1,26.33,25.89,26.23,198752,25.7767754089592,26.0039270696511,25.5693760665882,25.9051654780459,201244.225381155,0.0,1.0
2025-03-11,26.09,26.21,25.9104,26.17,75270,25.7668992497986,25.8854131597249,25.5895234312757,25.8459085230828,76213.8385749053,0.0,1.0
2025-03-12,26.21,26.23,26.0497,26.16,160534,25.8854131597249,25.9051654780459,25.7270983283817,25.8360323639223,162546.995639482,0.0,1.0
2025-03-13,26.04,26.13,25.97,26.03,123272,25.717518453996,25.8064038864407,25.6483853398724,25.7076422948355,124817.753538006,0.0,1.0
2025-03-14,26.53,26.53,26.29,26.29,136786,26.2014502528615,26.2014502528615,25.964422433009,25.964422433009,138501.210619198,0.0,1.0
2025-03-17,26.82,26.85,26.55,26.55,78507,26.4878588685166,26.5174873459982,26.2212025711826,26.2212025711826,79491.4285239816,0.0,1.0
2025-03-18,26.87,26.9,26.7237,26.85,129628,26.5372396643193,26.5668681418008,26.3927514558008,26.5174873459982,131253.453790193,0.0,1.0
2025-03-19,26.94,27.01,26.78,26.85,83458,26.6063727784429,26.6755058925665,26.4483542318746,26.5174873459982,84504.5109576782,0.0,1.0
2025-03-20,26.69,26.74,26.56,26.56,127280,26.3594687994299,26.4088495952325,26.2310787303431,26.2310787303431,128876.01134335,0.0,1.0
2025-03-21,26.51,26.54,26.43,26.47,60009,26.1816979345405,26.2113264120221,26.1026886612563,26.1421932978984,60761.4752097979,0.0,1.0
2025-03-24,26.6,26.64,26.52,26.56,133701,26.2705833669852,26.3100880036273,26.191574093701,26.2310787303431,135377.526654755,0.0,1.0
2025-03-25,26.7,26.78,26.67,26.77,62191,26.3693449585904,26.4483542318746,26.3397164811088,26.438478072714,62970.8361207909,0.0,1.0
2025-03-26,26.45,26.63,26.395,26.56,63526,26.1224409795774,26.3002118444668,26.0681221041945,26.2310787303431,64322.5761831995,0.0,1.0
2025-03-27,26.53,26.5625,26.42,26.42,185734,26.2014502528615,26.2335477701332,26.0928125020958,26.0928125020958,188062.987828769,0.0,1.0
2025-03-28,26.23,26.38,26.19,26.38,49307,25.9051654780459,26.0533078654537,25.8656608414038,26.0533078654537,49925.2788443318,0.0,1.0
2025-03-31,25.98,26.06,25.75,25.82,180526,25.7151481757975,25.7943326197569,25.4874928994144,25.5567792878788,182385.318098777,0.0576,1.0
2025-04-01,26.14,26.17,25.95,26.05,60058,25.8735170637162,25.903211230201,25.6854540093128,25.7844345642619,60676.5642310599,0.0,1.0
2025-04-02,26.16,26.195,25.96,25.96,48030,25.893313174706,25.9279563689383,25.6953520648077,25.6953520648077,48524.6824739054,0.0,1.0
2025-04-03,25.79,26.0,25.74,25.9,75595,25.5270851213941,25.7349442867873,25.4775948439195,25.6359637318382,76373.5867502575,0.0,1.0
2025-04-04,24.2,24.96,24.14,24.96,90793,23.9532942977021,24.7055465153159,23.8939059647326,24.7055465153159,91728.1177566788,0.0,1.0
2025-04-07,23.49,24.36,23.15453,23.31,272027,23.2505323575629,24.1116631856208,22.9184822898749,23.0723673586543,274828.727864439,0.0,1.0
2025-04-08,23.36,24.32,23.12,24.32,150731,23.1218576361289,24.0720709636411,22.8843043042509,24.0720709636411,152283.446054013,0.0,1.0
2025-04-09,25.03,25.095,23.33,23.45,198241,24.7748329037803,24.8391702644972,23.0921634696442,23.2109401355832,200282.772815104,0.0,1.0
2025-04-10,24.57,24.73,24.14,24.73,97642,24.319522351014,24.4778912389327,23.8939059647326,24.4778912389327,98647.658674101,0.0,1.0
2025-04-11,25.25,25.29,24.74,24.755,245133,24.9925901246685,25.0321823466481,24.4877892944276,24.50263637767,247657.734517506,0.0,1.0
2025-04-14,25.46,25.58,25.31,25.39,69609,25.2004492900618,25.3192259560008,25.051978457638,25.1311629015973,70325.9342562164,0.0,1.0
2025-04-15,25.64,25.75,25.6,25.63,93896,25.3786142889703,25.4874928994144,25.3390220669906,25.3687162334754,94863.0769429484,0.0,1.0
2025-04-16,25.52,25.75,25.44,25.64,196847,25.2598376230313,25.4874928994144,25.1806531790719,25.3786142889703,198874.415384985,0.0,1.0
2025-04-17,25.74,25.9,25.6899,25.72,160314,25.4775948439195,25.6359637318382,25.4280055858899,25.4577987329296,161965.145661496,0.0,1.0
2025-04-21,25.66,25.88,25.46,25.88,91625,25.3984103999601,25.6161676208483,25.2004492900618,25.6161676208483,92568.6868971805,0.0,1.0
2025-04-22,26.1,26.19,25.9232,25.94,125383,25.8339248417365,25.9230073411908,25.6589272205864,25.6755559538178,126674.375653252,0.0,1.0
2025-04-23,26.18,26.3937,26.13,26.37,82045,25.9131092856959,26.1246307316223,25.8636190082213,26.1011723400993,82890.0181880399,0.0,1.0
2025-04-24,26.52,26.545,26.23,26.29,205947,26.2496431725231,26.2743883112604,25.9625995631705,26.02198789614,208068.140359221,0.0,1.0
2025-04-25,26.51,26.56,26.36,26.42,217412,26.2397451170282,26.2892353945028,26.0912742846044,26.1506626175739,219651.22352731,0.0,1.0
2025-04-28,26.67,26.69,26.52,26.55,94357,26.3981140049469,26.4179101159367,26.2496431725231,26.2793373390078,95328.8249883464,0.0,1.0
2025-04-29,26.74,26.801,26.66,26.67,158263,26.4674003934113,26.5277785319303,26.3882159494519,26.3981140049469,159893.021494226,0.0,1.0
2025-04-30,26.77,26.8097,26.5,26.68,209034,26.497094559896,26.5363898402109,26.2298470615333,26.4080120604418,211186.934754327,0.0,1.0
2025-05-01,26.7765,26.87,26.7,26.82,94088,26.5035282959677,26.5960751148452,26.4278081714316,26.5465848373706,95057.0544369105,0.0,1.0
2025-05-02,27.2,27.25,27.12,27.195,64957,26.9227109461775,26.9722012236521,26.8435265022182,26.9177619184301,65626.0212254314,0.0,1.0
2025-05-05,27.25,27.35,27.25,27.26,275164,26.9722012236521,27.0711817786013,26.9722012236521,26.982099279147,277998.037231932,0.0,1.0
2025-05-06,27.26,27.32,27.17,27.17,78852,26.982099279147,27.0414876121165,26.8930167796928,26.8930167796928,79664.1320514759,0.0,1.0
2025-05-07,27.17,27.26,27.11,27.18,512606,26.8930167796928,26.982099279147,26.8336284467233,26.9029148351877,517885.558697037,0.0,1.0
2025-05-08,27.11,27.2799,27.11,27.21,91918,26.8336284467233,27.0017964095819,26.8336284467233,26.9326090016724,92864.7046353617,0.0,1.0
2025-05-09,27.24,27.31,27.19,27.31,59953,26.9623031681572,27.0315895566216,26.9128128906826,27.0315895566216,60570.4827890495,0.0,1.0
2025-05-12,27.41,27.425,27.22,27.36,119858,27.1305701115708,27.1454171948132,26.9425070571674,27.0810798340962,121092.471204609,0.0,1.0
2025-05-13,27.52,27.5755,27.3731,27.41,186852,27.2394487220149,27.2943829300117,27.0940462867946,27.1305701115708,188776.472405042,0.0,1.0
2025-05-14,27.51,27.63,27.47,27.63,174717,27.22955066652,27.348327332459,27.1899584445403,27.348327332459,176516.488606981,0.0,1.0
2025-05-15,27.74,27.74,27.554,27.65,117597,27.4572059429031,27.4572059429031,27.2731021106976,27.3681234434488,118808.184153318,0.0,1.0
2025-05-16,27.77,27.8,27.62,27.66,66761,27.4869001093879,27.5165942758726,27.3384292769641,27.3780214989438,67448.6014291149,0.0,1.0
2025-05-19,28.05,28.05,27.79,27.79,68091,27.7640456632456,27.7640456632456,27.5066962203777,27.5066962203777,68792.2996945802,0.0,1.0
2025-05-20,28.19,28.22,28.04,28.07,120610,27.9026184401744,27.9323126066592,27.7541476077507,27.7838417742354,121852.216389293,0.0,1.0
2025-05-21,28.1,28.37,28.08,28.3,161452,27.8135359407202,28.080783439083,27.7937398297303,28.0114970506185,163114.866432999,0.0,1.0
2025-05-22,28.1,28.18,27.93,27.98,236379,27.8135359407202,27.8927203846795,27.6452689973066,27.6947592747811,238813.573152181,0.0,1.0
2025-05-23,28.125,28.18,27.86,27.86,118045,27.8382810794575,27.8927203846795,27.5759826088421,27.5759826088421,119260.798305895,0.0,1.0
2025-05-27,28.5,28.53,28.41,28.5,171831,28.2094581605169,28.2391523270017,28.1203756610626,28.2094581605169,173600.764400867,0.0,1.0
2025-05-28,28.275,28.33,28.2,28.3,165233,27.9867519118812,28.0411912171033,27.9125164956693,28.0114970506185,166934.808644822,0.0,1.0
2025-05-29,28.37,28.42,28.255,28.42,204079,28.080783439083,28.1302737165576,27.9669558008914,28.1302737165576,206180.900990883,0.0,1.0
2025-05-30,28.28,28.3,28.1,28.28,95988,27.9917009396287,28.0114970506185,27.8135359407202,27.9917009396287,96976.6233875749,0.0,1.0
2025-06-02,28.555,28.58,28.26,28.31,507065,28.2638974657389,28.2886426044762,27.9719048286389,28.0213951061134,512287.489457232,0.0,1.0
2025-06-03,28.47,28.49,28.34,28.37,98167,28.1797639940321,28.199560105022,28.0510892725982,28.080783439083,99178.0658841531,0.0,1.0
2025-06-04,28.6,28.66,28.519,28.54,105882,28.3084387154661,28.3678270484356,28.2282644659572,28.2490503824966,106972.526123299,0.0,1.0
2025-06-05,28.66,28.78,28.6,28.74,211335,28.3678270484356,28.4866037143746,28.3084387154661,28.4470114923949,213511.633783527,0.0,1.0
2025-06-06,28.715,28.74,28.63,28.67,80797,28.4222663536576,28.4470114923949,28.3381328819508,28.3777251039305,81629.1644772878,0.0,1.0
2025-06-09,28.8,28.88,28.71,28.75,247806,28.5063998253644,28.5855842693238,28.4173173259102,28.4569095478899,250358.264941258,0.0,1.0
2025-06-10,28.81,28.886,28.75,28.88,138920,28.5162978808594,28.5915231026207,28.4569095478899,28.5855842693238,140350.799277013,0.0,1.0
2025-06-11,28.82,28.94,28.8,28.87,99264,28.5261959363543,28.6449726022933,28.5063998253644,28.5756862138289,100286.3643783,0.0,1.0
2025-06-12,29.04,29.06,28.92,28.96,107056,28.7439531572425,28.7637492682323,28.6251764913035,28.6647687132831,108158.61767492,0.0,1.0
2025-06-13,28.69,28.84,28.64,28.69,136247,28.3975212149203,28.5459920473441,28.3480309374458,28.3975212149203,137650.268853262,0.0,1.0
2025-06-16,28.9,29.1,28.88,28.96,113064,28.6053803803136,28.803341490212,28.5855842693238,28.6647687132831,114228.496756811,0.0,1.0
2025-06-17,28.52,28.7799,28.5,28.76,119277,28.2292542715067,28.4865047338197,28.2094581605169,28.4668076033848,120505.487225484,0.0,1.0
2025-06-18,28.57,28.7067,28.5,28.61,125154,28.2787445489813,28.4140509675969,28.2094581605169,28.318336770961,126443.017079724,0.0,1.0
2025-06-20,28.39,28.64,28.36,28.64,244663,28.1005795500728,28.3480309374458,28.070885383588,28.3480309374458,247182.893777079,0.0,1.0
2025-06-23,28.55,28.56,28.17,28.18,336284,28.2589484379915,28.2688464934864,27.8828223291846,27.8927203846795,339747.539476468,0.0,1.0
2025-06-24,28.95,28.99,28.7792,28.79,189717,28.6548706577882,28.6944628797679,28.485811869935,28.4965017698695,191670.980322755,0.0,1.0
2025-06-25,28.819,28.838,28.75,28.81,150796,28.5252061308048,28.5440124362451,28.4569095478899,28.5162978808594,152349.115518114,0.0,1.0
2025-06-26,29.09,29.13,28.98,29.04,159974,28.7934434347171,28.8330356566967,28.684564824273,28.7439531572425,161621.643849272,0.0,1.0
2025-06-27,29.24,29.305,29.1,29.23,282500,28.9419142671408,29.0062516278578,28.803341490212,28.9320162116459,285409.593980393,0.0,1.0
2025-06-30,29.11,29.11,28.91,28.99,305833,29.0355498721228,29.0355498721228,28.8360613810742,28.9158567774936,306617.187179487,0.2246,1.0
2025-07-01,29.04,29.0885,28.95,29.04,260785,28.9657289002558,29.014104859335,28.8759590792839,28.9657289002558,261453.679487179,0.0,1.0
2025-07-02,29.19,29.19,28.8823,28.94,1137189,29.1153452685422,29.1153452685422,28.8084322250639,28.8659846547315,1140104.86923077,0.0,1.0
2025-07-03,29.22,29.2515,29.15,29.16,110726,29.1452685421995,29.1766879795396,29.0754475703325,29.0854219948849,111009.912820513,0.0,1.0
2025-07-07,28.96,29.12,28.8984,29.12,150914,28.8859335038363,29.0455242966752,28.8244910485933,29.0455242966752,151300.958974359,0.0,1.0
2025-07-08,29.19,29.22,29.02,29.1,199567,29.1153452685422,29.1452685421995,28.9457800511509,29.0255754475703,200078.71025641,0.0,1.0
2025-07-09,29.38,29.39,29.2435,29.32,81554,29.3048593350384,29.3148337595908,29.1687084398977,29.2450127877238,81763.1128205127,0.0,1.0
2025-07-10,29.37,29.37,29.24,29.32,147494,29.2948849104859,29.2948849104859,29.1652173913043,29.2450127877238,147872.18974359,0.0,1.0
2025-07-11,29.19,29.24,29.13,29.22,167479,29.1153452685422,29.1652173913043,29.0554987212276,29.1452685421995,167908.433333333,0.0,1.0
2025-07-14,29.22,29.23,29.12,29.14,103837,29.1452685421995,29.1552429667519,29.0455242966752,29.0654731457801,104103.248717949,0.0,1.0
2025-07-15,29.0,29.24,28.96,29.24,293128,28.925831202046,29.1652173913043,28.8859335038363,29.1652173913043,293879.610256411,0.0,1.0
2025-07-16,29.1,29.1,28.87,28.95,233627,29.0255754475703,29.0255754475703,28.7961636828645,28.8759590792839,234226.043589744,0.0,1.0
2025-07-17,29.16,29.18,28.99,29.01,114557,29.0854219948849,29.1053708439898,28.9158567774936,28.9358056265985,114850.735897436,0.0,1.0
2025-07-18,29.07,29.26,29.0385,29.26,209464,28.995652173913,29.1851662404092,28.9642327365729,29.1851662404092,210001.087179488,0.0,1.0
2025-07-21,29.22,29.37,29.17,29.22,212552,29.1452685421995,29.2948849104859,29.0953964194373,29.1452685421995,213097.005128205,0.0,1.0
2025-07-22,29.35,29.365,29.125,29.25,165104,29.2749360613811,29.2898976982097,29.0505115089514,29.1751918158568,165527.343589743,0.0,1.0
2025-07-23,29.85,29.88,29.53,29.55,182243,29.7736572890026,29.8035805626598,29.4544757033248,29.4744245524297,182710.289743589,0.0,1.0
2025-07-24,29.7,29.799,29.7,29.73,221841,29.6240409207161,29.7227877237852,29.6240409207161,29.6539641943734,222409.823076923,0.0,1.0
2025-07-25,29.71,29.74,29.515,29.59,267823,29.6340153452685,29.6639386189258,29.4395140664962,29.5143222506394,268509.725641026,0.0,1.0
2025-07-28,29.24,29.42,29.18,29.42,117727,29.1652173913043,29.3447570332481,29.1053708439898,29.3447570332481,118028.864102564,0.0,1.0
2025-07-29,29.26,29.29,29.19,29.28,97980,29.1851662404092,29.2150895140665,29.1153452685422,29.2051150895141,98231.2307692308,0.0,1.0
2025-07-30,29.03,29.2,28.96,29.14,218544,28.9557544757033,29.1253196930946,28.8859335038363,29.0654731457801,219104.369230769,0.0,1.0
2025-07-31,28.87,29.02,28.79,29.01,247045,28.7961636828645,28.9457800511509,28.716368286445,28.9358056265985,247678.448717948,0.0,1.0
2025-08-01,28.72,28.76,28.5299,28.76,292892,28.646547314578,28.6864450127877,28.4569335038363,28.6864450127877,293643.005128205,0.0,1.0
2025-08-04,29.06,29.08,28.97,28.98,267160,28.9856777493606,29.0056265984655,28.8959079283887,28.9058823529412,267845.025641026,0.0,1.0
2025-08-05,29.1,29.16,29.0,29.09,120804,29.0255754475703,29.0854219948849,28.925831202046,29.0156010230179,121113.753846154,0.0,1.0
2025-08-06,29.32,29.34,29.19,29.23,119154,29.2450127877238,29.2649616368286,29.1153452685422,29.1552429667519,119459.523076923,0.0,1.0
2025-08-07,29.55,29.6067,29.425,29.6,215986,29.4744245524297,29.5309795396419,29.3497442455243,29.5242966751918,216539.81025641,0.0,1.0
2025-08-08,29.64,29.67,29.56,29.59,212531,29.5641943734015,29.5941176470588,29.4843989769821,29.5143222506394,213075.951282052,0.0,1.0
2025-08-11,29.52,29.5585,29.4638,29.54,1319223,29.4445012787724,29.4829028132992,29.3884450127877,29.4644501278772,1322605.62307692,0.0,1.0
2025-08-12,29.86,29.86,29.64,29.65,131870,29.783631713555,29.783631713555,29.5641943734015,29.574168797954,132208.128205128,0.0,1.0
2025-08-13,30.02,30.029,29.95,30.0,122573,29.9432225063939,29.9521994884911,29.8734015345269,29.923273657289,122887.28974359,0.0,1.0
2025-08-14,29.99,30.01,29.86,29.87,149595,29.9132992327366,29.9332480818414,29.783631713555,29.7936061381074,149978.576923077,0.0,1.0
2025-08-15,30.11,30.13,30.04,30.08,103722,30.0329923273657,30.0529411764706,29.9631713554987,30.0030690537084,103987.953846154,0.0,1.0
2025-08-18,30.07,30.0828,29.9886,30.01,102654,29.993094629156,30.0058618925831,29.9119028132992,29.9332480818414,102917.215384615,0.0,1.0
2025-08-19,29.97,30.13,29.9401,30.1,115958,29.8933503836317,30.0529411764706,29.86352685422,30.0230179028133,116255.328205128,0.0,1.0
2025-08-20,30.09,30.0956,29.97,30.04,137448,30.0130434782609,30.0186291560102,29.8933503836317,29.9631713554987,137800.430769231,0.0,1.0
2025-08-21,30.01,30.0497,29.94,29.97,95338,29.9332480818414,29.9728465473146,29.8634271099744,29.8933503836317,95582.4564102565,0.0,1.0
2025-08-22,30.44,30.4828,30.1043,30.11,75967,30.3621483375959,30.4048388746803,30.0273069053708,30.0329923273657,76161.7871794872,0.0,1.0
2025-08-25,30.085,30.4,30.085,30.35,89469,30.0080562659847,30.3222506393862,30.0080562659847,30.272378516624,89698.4076923076,0.0,1.0
2025-08-26,30.0467,30.05,29.9721,30.01,122100,29.9698542199489,29.9731457800512,29.8954450127877,29.9332480818414,122413.076923077,0.0,1.0
2025-08-27,29.88,29.92,29.7,29.78,121503,29.8035805626598,29.8434782608696,29.6240409207161,29.7038363171356,121814.546153846,0.0,1.0
2025-08-28,30.05,30.1,29.95,29.99,185823,29.9731457800512,30.0230179028133,29.8734015345269,29.9132992327366,186299.469230769,0.0,1.0
2025-08-29,29.91,29.98,29.87,29.95,96067,29.8335038363171,29.9033248081841,29.7936061381074,29.8734015345269,96313.3256410258,0.0,1.0
2025-09-02,29.64,29.64,29.44,29.44,294802,29.5641943734015,29.5641943734015,29.3647058823529,29.3647058823529,295557.902564103,0.0,1.0
2025-09-03,29.69,29.71,29.58,29.61,133717,29.6140664961637,29.6340153452685,29.504347826087,29.5342710997442,134059.864102564,0.0,1.0
2025-09-04,29.78,29.78,29.63,29.63,201766,29.7038363171356,29.7038363171356,29.5542199488491,29.5542199488491,202283.348717948,0.0,1.0
2025-09-05,29.96,30.08,29.845,30.04,226965,29.8833759590793,30.0030690537084,29.7686700767263,29.9631713554987,227546.961538461,0.0,1.0
2025-09-08,30.18,30.195,30.025,30.09,149006,30.1028132992327,30.1177749360614,29.9482097186701,30.0130434782609,149388.066666667,0.0,1.0
2025-09-09,30.2,30.23,30.15,30.16,692272,30.1227621483376,30.1526854219949,30.0728900255754,30.0828644501279,694047.056410256,0.0,1.0
2025-09-10,30.37,30.45,30.34,30.39,86034,30.2923273657289,30.3721227621483,30.2624040920716,30.3122762148338,86254.6,0.0,1.0
2025-09-11,30.75,30.75,30.559,30.56,325538,30.6713554987212,30.6713554987212,30.4808439897698,30.4818414322251,326372.712820513,0.0,1.0
2025-09-12,30.63,30.65,30.5535,30.62,66973,30.5516624040921,30.5716112531969,30.475358056266,30.5416879795396,67144.7256410256,0.0,1.0
2025-09-15,30.82,30.83,30.712,30.76,363309,30.7411764705882,30.7511508951407,30.633452685422,30.6813299232737,364240.561538462,0.0,1.0
2025-09-16,30.8,30.8485,30.7,30.84,1457785,30.7212276214834,30.7696035805627,30.6214833759591,30.7611253196931,1461522.91025641,0.0,1.0
2025-09-17,30.72,30.91,30.5613,30.79,238715,30.6414322250639,30.8309462915601,30.4831381074169,30.7112531969309,239327.08974359,0.0,1.0
2025-09-18,30.745,30.77,30.54,30.66,258390,30.666368286445,30.6913043478261,30.4618925831202,30.5815856777494,259052.538461539,0.0,1.0
2025-09-19,30.67,30.7,30.5946,30.67,99593,30.5915601023018,30.6214833759591,30.5163529411765,30.5915601023018,99848.3666666666,0.0,1.0
2025-09-22,30.795,30.84,30.61,30.73,271833,30.7162404092072,30.7611253196931,30.5317135549872,30.6514066496164,272530.007692307,0.0,1.0
2025-09-23,30.77,30.91,30.73,30.88,166954,30.6913043478261,30.8309462915601,30.6514066496164,30.8010230179028,167382.087179487,0.0,1.0
2025-09-24,30.62,30.71,30.565,30.59,167725,30.5416879795396,30.6314578005115,30.4868286445013,30.5117647058824,168155.064102564,0.0,1.0
2025-09-25,30.44,30.47,30.325,30.42,465387,30.3621483375959,30.3920716112532,30.247442455243,30.3421994884911,466580.3,0.0,1.0
2025-09-26,30.66,30.665,30.5204,30.53,495865,30.5815856777494,30.5865728900256,30.4423427109974,30.4519181585678,497136.448717948,0.0,1.0
2025-09-29,30.73,30.85,30.7,30.8,190071,30.6514066496164,30.7710997442455,30.6214833759591,30.7212276214834,190558.361538461,0.0,1.0
2025-09-30,30.81,30.82,30.59,30.64,188540,30.81,30.82,30.59,30.64,188540,0.079,1.0
2025-10-01,31.06,31.095,30.93,30.93,282575,31.06,31.095,30.93,30.93,282575,0.0,1.0
2025-10-02,31.1,31.25,30.943471,31.25,357170,31.1,31.25,30.943471,31.25,357170,0.0,1.0
2025-10-03,31.27,31.31,31.19,31.25,151653,31.27,31.31,31.19,31.25,151653,0.0,1.0
2025-10-06,31.26,31.31,31.25,31.26,132362,31.26,31.31,31.25,31.26,132362,0.0,1.0
2025-10-07,31.01,31.22,30.98,31.19,142538,31.01,31.22,30.98,31.19,142538,0.0,1.0
2025-10-08,31.19,31.19,31.065,31.12,123224,31.19,31.19,31.065,31.12,123224,0.0,1.0
2025-10-09,30.92,31.19,30.83,31.19,240745,30.92,31.19,30.83,31.19,240745,0.0,1.0
2025-10-10,30.31,30.95,30.273,30.95,317935,30.31,30.95,30.273,30.95,317935,0.0,1.0
2025-10-13,30.73,30.7799,30.57,30.63,109613,30.73,30.7799,30.57,30.63,109613,0.0,1.0
2025-10-14,30.72,30.845,30.4,30.48,235383,30.72,30.845,30.4,30.48,235383,0.0,1.0
2025-10-15,30.92,31.0,30.7,30.95,633928,30.92,31.0,30.7,30.95,633928,0.0,1.0
2025-10-16,31.06,31.21,30.95,31.13,255809,31.06,31.21,30.95,31.13,255809,0.0,1.0
2025-10-17,31.05,31.08,30.87,30.95,157157,31.05,31.08,30.87,30.95,157157,0.0,1.0
2025-10-20,31.24,31.27,31.1401,31.17,80373,31.24,31.27,31.1401,31.17,80373,0.0,1.0
2025-10-21,30.94,31.11,30.92,31.11,218722,30.94,31.11,30.92,31.11,218722,0.0,1.0
2025-10-22,30.91,31.02,30.77,30.94,191346,30.91,31.02,30.77,30.94,191346,0.0,1.0
2025-10-23,31.12,31.16,31.0399,31.05,232711,31.12,31.16,31.0399,31.05,232711,0.0,1.0
2025-10-24,31.21,31.245,31.16,31.2,120189,31.21,31.245,31.16,31.2,120189,0.0,1.0
2025-10-27,31.39,31.43,31.32,31.43,295924,31.39,31.43,31.32,31.43,295924,0.0,1.0
2025-10-28,31.46,31.5017,31.33,31.39,252375,31.46,31.5017,31.33,31.39,252375,0.0,1.0
2025-10-29,31.39,31.57,31.27,31.55,182575,31.39,31.57,31.27,31.55,182575,0.0,1.0
2025-10-30,31.21,31.369,31.145,31.2,274750,31.21,31.369,31.145,31.2,274750,0.0,1.0
2025-10-31,31.19,31.26,31.05,31.26,218500,31.19,31.26,31.05,31.26,218500,0.0,1.0
2025-11-03,31.297,31.35,31.1935,31.29,212794,31.297,31.35,31.1935,31.29,212794,0.0,1.0
2025-11-04,30.88,31.056089,30.86,30.96,278276,30.88,31.056089,30.86,30.96,278276,0.0,1.0
2025-11-05,31.15,31.2,30.96,30.96,482121,31.15,31.2,30.96,30.96,482121,0.0,1.0
2025-11-06,31.02,31.19,30.98,31.18,232346,31.02,31.19,30.98,31.18,232346,0.0,1.0
2025-11-07,31.16,31.16,30.82,30.95,186591,31.16,31.16,30.82,30.95,186591,0.0,1.0
2025-11-10,31.63,31.65,31.3862,31.47,250768,31.63,31.65,31.3862,31.47,250768,0.0,1.0
2025-11-11,31.82,31.86,31.6989,31.72,111900,31.82,31.86,31.6989,31.72,111900,0.0,1.0
2025-11-12,32.04,32.0593,31.9393,31.95,174463,32.04,32.0593,31.9393,31.95,174463,0.0,1.0
2025-11-13,31.7,32.03,31.65,32.01,217837,31.7,32.03,31.65,32.01,217837,0.0,1.0
2025-11-14,31.59,31.6496,31.31,31.31,154024,31.59,31.6496,31.31,31.31,154024,0.0,1.0
2025-11-17,31.2,31.46,31.09,31.37,344029,31.2,31.46,31.09,31.37,344029,0.0,1.0
2025-11-18,30.94,31.0099,30.71,30.86,1379258,30.94,31.0099,30.71,30.86,1379258,0.0,1.0
2025-11-19,30.81,31.01,30.695,30.9,325267,30.81,31.01,30.695,30.9,325267,0.0,1.0
2025-11-20,30.45,31.12,30.419,31.09,276799,30.45,31.12,30.419,31.09,276799,0.0,1.0
2025-11-21,30.72,30.8176,30.42,30.56,255056,30.72,30.8176,30.42,30.56,255056,0.0,1.0
2025-11-24,30.867,30.905,30.71,30.72,242843,30.867,30.905,30.71,30.72,242843,0.0,1.0
2025-11-25,31.263,31.28,30.925,31.05,250688,31.263,31.28,30.925,31.05,250688,0.0,1.0
2025-11-26,31.6,31.67,31.39,31.39,151753,31.6,31.67,31.39,31.39,151753,0.0,1.0