date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-10,25.7,25.75,25.6,25.7,37715,23.6254463642211,23.6714102676534,23.5335185573564,23.6254463642211,41026.7592432832,0.0,1.0
2024-07-11,25.725,25.79,25.7,25.72,31220,23.6484283159373,23.7081813903993,23.6254463642211,23.643831925594,33961.4324161554,0.0,1.0
2024-07-12,25.83,25.9399,25.75,25.77,23785,23.7449525131452,23.8459811728895,23.6714102676534,23.6897958290264,25873.5640620838,0.0,1.0
2024-07-15,25.86,25.9499,25.75,25.9499,21594,23.7725308552046,23.8551739535759,23.6714102676534,23.8551739535759,23490.1720561967,0.0,1.0
2024-07-16,25.89,26.01,25.8,26.01,17253,23.800109197264,23.9104225655016,23.7173741710858,23.9104225655016,18767.9882599593,0.0,1.0
2024-07-17,25.83,25.9099,25.8,25.83,13636,23.7449525131452,23.81840283083,23.7173741710858,23.7449525131452,14833.3790014957,0.0,1.0
2024-07-18,25.86,26.01,25.76,25.85,39626,23.7725308552046,23.9104225655016,23.6806030483399,23.7633380745181,43105.5644113573,0.0,1.0
2024-07-19,25.8999,25.96,25.87,25.91,10631,23.8092100501436,23.8644586620693,23.781723635891,23.8184947586369,11564.5095456806,0.0,1.0
2024-07-22,25.85,25.95,25.8,25.9,16915,23.7633380745181,23.8552658813828,23.7173741710858,23.8093019779504,18400.3084343136,0.0,1.0
2024-07-23,25.75,25.9299,25.74,25.9,21045,23.6714102676534,23.836788392203,23.662217486967,23.8093019779504,22892.9642920561,0.0,1.0
2024-07-24,25.75,25.83,25.5735,25.83,12686,23.6714102676534,23.7449525131452,23.5091576885373,23.7449525131452,13799.9593732014,0.0,1.0
2024-07-25,25.725,25.8199,25.57,25.8199,3642,23.6484283159373,23.7356678046518,23.505940215297,23.7356678046518,3961.80451183978,0.0,1.0
2024-07-26,25.75,25.8599,25.75,25.859,5855,23.6714102676534,23.7724389273977,23.6714102676534,23.7716115771359,6369.12834069796,0.0,1.0
2024-07-29,25.53,25.75,25.5,25.75,43728,23.4691690925512,23.6714102676534,23.4415907504918,23.6714102676534,47567.7615853184,0.0,1.0
2024-07-30,25.43,25.7399,25.42,25.6,43610,23.3772412856865,23.6621255591601,23.368048505,23.5335185573564,47439.399989383,0.0,1.0
2024-07-31,25.55,25.6499,25.4,25.649,23718,23.4875546539241,23.5793905329819,23.3496629436271,23.5785631827201,25800.6807830357,0.0,1.0
2024-08-01,25.61,25.7799,25.5,25.57,19666,23.5427113380429,23.698896681906,23.4415907504918,23.505940215297,21392.8741158268,0.0,1.0
2024-08-02,25.61,25.7499,25.55,25.6,13412,23.5427113380429,23.6713183398466,23.4875546539241,23.5335185573564,14589.7095312452,0.0,1.0
2024-08-05,25.145,25.6,25.05,25.29,24447,23.1152470361222,23.5335185573564,23.0279156196007,23.2485423560759,26593.6943714846,0.0,1.0
2024-08-06,25.43,25.4999,25.3,25.33,12746,23.3772412856865,23.4414988226849,23.2577351367624,23.2853134788218,13865.2279813042,0.0,1.0
2024-08-07,25.43,25.525,25.35,25.43,12853,23.3772412856865,23.4645727022079,23.3036990401947,23.3772412856865,13981.6236657542,0.0,1.0
2024-08-08,25.48,25.5,25.35,25.45,16565,23.4232051891188,23.4415907504918,23.3036990401947,23.3956268470594,18019.5748870473,0.0,1.0
2024-08-09,25.45,25.5999,25.45,25.48,4821,23.3956268470594,23.5334266295496,23.3956268470594,23.4232051891188,5244.33266105975,0.0,1.0
2024-08-12,25.52,25.56,25.42,25.56,11555,23.4599763118647,23.4967474346106,23.368048505,23.4967474346106,12569.6461104637,0.0,1.0
2024-08-13,25.69,25.71,25.55,25.65,14531,23.6162535835346,23.6346391449076,23.4875546539241,23.5794824607888,15806.9690723624,0.0,1.0
2024-08-14,25.71,25.72,25.61,25.7,20517,23.6346391449076,23.643831925594,23.5427113380429,23.6254463642211,22318.6005407514,0.0,1.0
2024-08-15,25.72,25.75,25.58,25.75,7481,23.643831925594,23.6714102676534,23.5151329959835,23.6714102676534,8137.90762028377,0.0,1.0
2024-08-16,25.83,25.8499,25.72,25.75,11912,23.7449525131452,23.7632461467112,23.643831925594,23.6714102676534,12957.9943286753,0.0,1.0
2024-08-19,25.83,25.8399,25.65,25.7,26209,23.7449525131452,23.7540533660248,23.5794824607888,23.6254463642211,28510.4158294368,0.0,1.0
2024-08-20,25.84,25.86,25.73,25.75,22952,23.7541452938316,23.7725308552046,23.6530247062805,23.6714102676534,24967.41821959,0.0,1.0
2024-08-21,25.94,25.95,25.765,25.765,11374,23.8460731006963,23.8552658813828,23.6851994386831,23.6851994386831,12372.7524760202,0.0,1.0
2024-08-22,25.94,25.98,25.92,25.92,26216,23.8460731006963,23.8828442234422,23.8276875393234,23.8276875393234,28518.0305003822,0.0,1.0
2024-08-23,26.07,26.48,25.9,25.91,29162,23.9655792496204,24.3424832577656,23.8093019779504,23.8184947586369,31722.7191582295,0.0,1.0
2024-08-26,26.13,26.3,26.08,26.08,9254,24.0207359337392,24.1770132054091,23.9747720303069,23.9747720303069,10066.5949897214,0.0,1.0
2024-08-27,26.12,26.22,26.12,26.13,4872,24.0115431530527,24.1034709599174,24.0115431530527,24.0207359337392,5299.81097794713,0.0,1.0
2024-08-28,26.2499,26.34,26.07,26.34,11204,24.1309573741699,24.213784328155,23.9655792496204,24.213784328155,12187.8247530623,0.0,1.0
2024-08-29,26.31,26.35,26.06,26.14,11386,24.1862059860956,24.2229771088415,23.9563864689339,24.0299287144257,12385.8061976408,0.0,1.0
2024-08-30,26.15,26.35,26.15,26.34,12438,24.0391214951121,24.2229771088415,24.0391214951121,24.213784328155,13530.1824597099,0.0,1.0
2024-09-03,26.05,26.29,25.66,26.29,9673,23.9471936882475,24.1678204247227,23.5886752414752,24.1678204247227,10522.3874363059,0.0,1.0
2024-09-04,26.21,26.375,26.14,26.375,11067,24.0942781792309,24.2459590605576,24.0299287144257,24.2459590605576,12038.7947645609,0.0,1.0
2024-09-05,26.26,26.37,26.13,26.36,12558,24.1402420826633,24.2413626702144,24.0207359337392,24.2321698895279,13660.7196759154,0.0,1.0
2024-09-06,26.21,26.26,25.81,25.81,6252,24.0942781792309,24.1402420826633,23.7265669517722,23.7265669517722,6800.98896431147,0.0,1.0
2024-09-09,26.4,26.55,26.26,26.26,20034,24.2689410122738,24.4068327225708,24.1402420826633,24.1402420826633,21793.188245524,0.0,1.0
2024-09-10,26.4,26.78,26.37,26.37,4276,24.2689410122738,24.6182666783596,24.2413626702144,24.2413626702144,4651.47613745934,0.0,1.0
2024-09-11,26.51,27.0,26.4,26.4,10706,24.370061599825,24.8205078534619,24.2689410122738,24.2689410122738,11646.0953058091,0.0,1.0
2024-09-12,26.5,26.5,26.3001,26.48,2810,24.3608688191385,24.3608688191385,24.177105133216,24.3424832577656,3056.746479481,0.0,1.0
2024-09-13,26.6375,26.83,26.5,26.5,4394,24.4872695535774,24.6642305817919,24.3608688191385,24.3608688191385,4779.83773339485,0.0,1.0
2024-09-16,26.49,27.28,25.93,26.83,80010,24.351676038452,25.0779057126829,23.8368803200098,24.6642305817919,87035.68890508,0.0,1.0
2024-09-17,26.54,26.54,26.3,26.45,9380,24.3976399418844,24.3976399418844,24.1770132054091,24.3149049157061,10203.6590667373,0.0,1.0
2024-09-18,26.45,26.7,26.2,26.23,12265,24.3149049157061,24.5447244328678,24.0850853985445,24.1126637406039,13341.9913063468,0.0,1.0
2024-09-19,26.68,26.75,26.46,26.525,12961,24.5263388714949,24.5906883363002,24.3240976963926,24.3838507708547,14099.1071603392,0.0,1.0
2024-09-20,26.73,26.73,26.21,26.37,9987,24.5723027749272,24.5723027749272,24.0942781792309,24.2413626702144,10863.9598187106,0.0,1.0
2024-09-23,26.74,26.74,26.42,26.55,2826,24.5814955556137,24.5814955556137,24.2873265736467,24.4068327225708,3074.15144164174,0.0,1.0
2024-09-24,26.74,26.75,26.42,26.555,14415,24.5814955556137,24.5906883363002,24.2873265736467,24.4114291129141,15680.783096697,0.0,1.0
2024-09-25,26.75,26.75,26.3201,26.3201,6037,24.5906883363002,24.5906883363002,24.1954906945889,24.1954906945889,6567.10978527643,0.0,1.0
2024-09-26,27.0,27.0,26.9,26.9,1525,24.8205078534619,24.8205078534619,24.7285800465972,24.7285800465972,1658.91045594609,0.0,1.0
2024-09-27,27.2,27.2,26.815,26.815,944,25.0043634671912,25.0043634671912,24.6504414107622,24.6504414107622,1026.89276748401,0.0,1.0
2024-09-30,27.2,27.2,26.61,26.76,10117,25.0043634671912,25.0043634671912,24.4619894066896,24.5998811169866,11005.3751362666,0.0,1.0
2024-10-01,27.2,27.2,26.81,27.19,14068,25.0043634671912,25.0043634671912,24.645845020419,24.9951706865047,15303.3129798358,0.0,1.0
2024-10-02,27.0,27.0,27.0,27.0,883,24.8205078534619,24.8205078534619,24.8205078534619,24.8205078534619,960.536349246163,0.0,1.0
2024-10-03,27.145,27.21,26.84,27.21,1898,24.9538031734156,25.0135562478777,24.6734233624784,25.0135562478777,2064.66363631848,0.0,1.0
2024-10-04,27.0,27.15,26.58,27.15,2452,24.8205078534619,24.9583995637589,24.4344110646302,24.9583995637589,2667.3104511343,0.0,1.0
2024-10-07,27.07,27.21,27.07,27.21,678,24.8848573182671,25.0135562478777,24.8848573182671,25.0135562478777,737.535271561608,0.0,1.0
2024-10-08,27.15,27.15,27.0,27.029,4998,24.9583995637589,24.9583995637589,24.8205078534619,24.8471669174526,5436.87505496299,0.0,1.0
2024-10-09,27.16,27.21,27.1,27.1,2680,24.9675923444453,25.0135562478777,24.9124356603265,24.9124356603265,2915.33116192494,0.0,1.0
2024-10-10,27.13,27.21,27.05,27.21,2151,24.9400140023859,25.0135562478777,24.8664717568942,25.0135562478777,2339.87960048528,0.0,1.0
2024-10-11,27.21,27.2399,27.15,27.16,9351,25.0135562478777,25.0410426621302,24.9583995637589,24.9675923444453,10172.1125728209,0.0,1.0
2024-10-14,27.2499,27.3,26.685,26.685,15039,25.0502354428167,25.0962912740559,24.5309352618381,24.5309352618381,16359.5766209661,0.0,1.0
2024-10-15,27.2,27.64,27.17,27.39,33853,25.0043634671912,25.4088458173958,24.9767851251318,25.1790263002341,36825.6365017332,0.0,1.0
2024-10-16,27.24,27.52,27.2,27.2,6513,25.0411345899371,25.2985324491582,25.0043634671912,25.0043634671912,7084.90740955862,0.0,1.0
2024-10-17,27.21,27.49,27.21,27.49,579,25.0135562478777,25.2709541070988,25.0135562478777,25.2709541070988,629.842068191991,0.0,1.0
2024-10-18,27.22,27.59,27.21,27.21,3517,25.0227490285641,25.3628819139634,25.0135562478777,25.0135562478777,3825.82824495896,0.0,1.0
2024-10-21,27.1,27.5999,26.8,27.25,6151,24.9124356603265,25.371982766843,24.6366522397325,25.0503273706235,6691.12014067176,0.0,1.0
2024-10-22,27.5999,27.5999,27.23,27.23,1366,25.371982766843,25.371982766843,25.0319418092506,25.0319418092506,1485.94864447368,0.0,1.0
2024-10-23,27.23,27.56,27.23,27.56,2695,25.0319418092506,25.335303571904,25.0319418092506,25.335303571904,2931.64831395064,0.0,1.0
2024-10-24,27.15,27.375,27.15,27.375,4437,24.9583995637589,25.1652371292044,24.9583995637589,25.1652371292044,4826.61356920184,0.0,1.0
2024-10-25,27.365,27.365,27.15,27.15,973,25.1560443485179,25.1560443485179,24.9583995637589,24.9583995637589,1058.43926140036,0.0,1.0
2024-10-28,27.0001,27.25,27.0001,27.175,1961,24.8205997812687,25.0503273706235,24.8205997812687,24.981381515475,2133.19567482642,0.0,1.0
2024-10-29,27.2725,27.58,27.0,27.1,3915,25.0710111271681,25.353689133277,24.8205078534619,24.9124356603265,4258.77667870751,0.0,1.0
2024-10-30,27.24,27.39,27.2,27.21,1337,25.0411345899371,25.1790263002341,25.0043634671912,25.0135562478777,1454.40215055733,0.0,1.0
2024-10-31,27.21,27.24,26.8,27.2,8793,25.0135562478777,25.0411345899371,24.6366522397325,25.0043634671912,9565.11451746491,0.0,1.0
2024-11-01,27.21,27.21,27.21,27.21,54,25.0135562478777,25.0135562478777,25.0135562478777,25.0135562478777,58.7417472925173,0.0,1.0
2024-11-04,27.2,27.2,27.2,27.2,306,25.0043634671912,25.0043634671912,25.0043634671912,25.0043634671912,332.869901324265,0.0,1.0
2024-11-05,27.25,27.25,26.8,27.24,1037,25.0503273706235,25.0503273706235,24.6366522397325,25.0411345899371,1128.05911004335,0.0,1.0
2024-11-06,27.24,27.24,27.24,27.24,1277,25.0411345899371,25.0411345899371,25.0411345899371,25.0411345899371,1389.13354245453,0.0,1.0
2024-11-07,27.2999,27.2999,27.15,27.25,3987,25.096199346249,25.096199346249,24.9583995637589,25.0503273706235,4337.09900843087,0.0,1.0
2024-11-08,27.2399,27.35,27.12,27.25,3677,25.0410426621302,25.1422551774882,24.9308212216995,25.0503273706235,3999.87786656642,0.0,1.0
2024-11-11,27.24,27.24,27.0,27.0,12060,25.0411345899371,25.0411345899371,24.8205078534619,24.8205078534619,13118.9902286622,0.0,1.0
2024-11-12,27.05,27.3669,26.95,27.3669,9364,24.8664717568942,25.1577909768483,24.7745439500295,25.1577909768483,10186.2541045765,0.0,1.0
2024-11-13,26.98,27.25,26.98,27.05,1745,24.8021222920889,25.0503273706235,24.8021222920889,24.8664717568942,1898.22868565635,0.0,1.0
2024-11-14,27.25,27.4899,27.05,27.25,5122,25.0503273706235,25.2708621792919,24.8664717568942,25.0503273706235,5571.76351170879,0.0,1.0
2024-11-15,27.25,27.3,27.25,27.25,1280,25.0503273706235,25.0962912740559,25.0503273706235,25.0503273706235,1392.39697285967,0.0,1.0
2024-11-18,27.02,27.3,27.02,27.02,2482,24.8388934148348,25.0962912740559,24.8388934148348,24.8388934148348,2699.94475518571,0.0,1.0
2024-11-19,27.3,27.3,26.85,27.1,5080,25.0962912740559,25.0962912740559,24.6826161431648,24.9124356603265,5526.07548603682,0.0,1.0
2024-11-20,27.3,27.3,27.3,27.3,33,25.0962912740559,25.0962912740559,25.0962912740559,25.0962912740559,35.8977344565384,0.0,1.0
2024-11-21,27.19,27.19,26.9999,27.0,3141,24.9951706865047,24.9951706865047,24.820415925655,24.8205078534619,3416.81163418143,0.0,1.0
2024-11-22,27.17,27.17,27.09,27.1,4045,24.9767851251318,24.9767851251318,24.9032428796401,24.9124356603265,4400.19199626357,0.0,1.0
2024-11-25,27.26,27.26,27.05,27.26,7619,25.05952015131,25.05952015131,24.8664717568942,25.05952015131,8288.02541892019,0.0,1.0
2024-11-26,27.26,27.26,27.0,27.26,2826,25.05952015131,25.05952015131,24.8205078534619,25.05952015131,3074.15144164175,0.0,1.0
2024-11-27,27.48,27.48,27.0001,27.25,10834,25.2617613264123,25.2617613264123,24.8205997812687,25.0503273706235,11785.3350030951,0.0,1.0
2024-11-29,27.28,27.28,27.26,27.28,1483,25.0779057126829,25.0779057126829,25.05952015131,25.0779057126829,1613.22243027414,0.0,1.0
2024-12-02,27.25,27.2835,27.25,27.25,2955,25.0503273706235,25.0811231859232,25.0503273706235,25.0503273706235,3214.47894906276,0.0,1.0
2024-12-03,27.05,27.28,27.0001,27.28,2905,24.8664717568942,25.0779057126829,24.8205997812687,25.0779057126829,3160.08844231043,0.0,1.0
2024-12-04,27.26,27.26,27.08,27.16,3943,25.05952015131,25.05952015131,24.8940500989536,24.9675923444453,4289.23536248882,0.0,1.0
2024-12-05,27.19,27.28,27.05,27.28,7723,24.9951706865047,25.0779057126829,24.8664717568942,25.0779057126829,8401.15767296505,0.0,1.0
2024-12-06,27.2,27.2,27.2,27.2,435,25.0043634671912,25.0043634671912,25.0043634671912,25.0043634671912,473.197408745279,0.0,1.0
2024-12-09,27.09,27.26,27.07,27.26,2572,24.9032428796401,25.05952015131,24.8848573182671,25.05952015131,2797.8476673399,0.0,1.0
2024-12-10,27.19,27.23,27.19,27.23,572,24.9951706865047,25.0319418092506,24.9951706865047,25.0319418092506,622.227397246667,0.0,1.0
2024-12-11,27.25,27.25,27.25,27.25,497,25.0503273706235,25.0503273706235,25.0503273706235,25.0503273706235,540.64163711817,0.0,1.0
2024-12-12,27.25,27.4799,27.25,27.4799,1657,25.0503273706235,25.2616693986054,25.0503273706235,25.2616693986054,1802.50139377225,0.0,1.0
2024-12-13,27.25,27.35,27.25,27.35,3026,25.0503273706235,25.1422551774882,25.0503273706235,25.1422551774882,3291.71346865107,0.0,1.0
2024-12-16,27.05,27.07,26.86,27.07,1528,24.8664717568942,24.8848573182671,24.6918089238513,24.8848573182671,1662.17388635123,0.0,1.0
2024-12-17,27.25,27.25,27.09,27.15,1407,25.0503273706235,25.0503273706235,24.9032428796401,24.9583995637589,1530.5488600106,0.0,1.0
2024-12-18,27.2,27.2,26.9501,27.06,2061,25.0043634671912,25.0043634671912,24.7746358778364,24.8756645375807,2241.97668833108,0.0,1.0
2024-12-19,27.2,27.2,27.2,27.2,445,25.0043634671912,25.0043634671912,25.0043634671912,25.0043634671912,484.075510095745,0.0,1.0
2024-12-20,27.17,27.17,27.17,27.17,1263,24.9767851251318,24.9767851251318,24.9767851251318,24.9767851251318,1373.90420056388,0.0,1.0
2024-12-23,27.4799,27.4799,26.85,26.91,2177,25.2616693986054,25.2616693986054,24.6826161431648,24.7377728272836,2368.16266399649,0.0,1.0
2024-12-24,27.0,27.02,26.96,26.96,1975,24.8205078534619,24.8388934148348,24.783736730716,24.783736730716,2148.42501671707,0.0,1.0
2024-12-26,26.97,27.19,26.97,26.98,3339,24.7929295114025,24.9951706865047,24.7929295114025,24.8021222920889,3632.19804092065,0.0,1.0
2024-12-27,27.12,27.18,26.9,26.9,2878,24.9308212216995,24.9859779058183,24.7285800465972,24.7285800465972,3130.71756866416,0.0,1.0
2024-12-30,27.0,27.18,26.96,26.98,4114,24.8205078534619,24.9859779058183,24.783736730716,24.8021222920889,4475.25089558178,0.0,1.0
2024-12-31,27.1872,27.1872,26.42,26.69,1725,25.5101502605606,25.5101502605606,24.7902751987705,25.0436201761992,1838.40234263557,0.563,1.0
2025-01-02,26.7,27.0,26.55,26.72,4533,25.0530033235114,25.3344977428767,24.9122561138287,25.0717696181357,4831.00163429972,0.0,1.0
2025-01-03,26.74,26.965,26.5,26.7,6747,25.0905359127601,25.3016567272841,24.8653403772679,25.0530033235114,7190.55107580416,0.0,1.0
2025-01-06,26.6,26.6,26.5,26.53,4012,24.9591718503896,24.9591718503896,24.8653403772679,24.8934898192044,4275.75083979937,0.0,1.0
2025-01-07,27.23,27.23,27.23,27.23,431,25.5503101310568,25.5503101310568,25.5503101310568,25.5503101310568,459.33415053677,0.0,1.0
2025-01-08,26.63,26.65,26.52,26.65,2543,24.9873212923262,25.0060875869505,24.8841066718922,25.0060875869505,2710.17806221579,0.0,1.0
2025-01-10,26.5,26.6654,26.36,26.59,3594,24.8653403772679,25.0205376338113,24.7339763148974,24.9497887030775,3830.27131561288,0.0,1.0
2025-01-13,26.5,26.65,26.5,26.65,4261,24.8653403772679,25.0060875869505,24.8653403772679,25.0060875869505,4541.12022143197,0.0,1.0
2025-01-14,27.1899,27.1899,26.26,26.46,1387,25.5126837103349,25.5126837103349,24.6401448417756,24.8278077880192,1478.18205752785,0.0,1.0
2025-01-15,26.6399,26.87,26.49,26.55,18380,24.9966106081652,25.2125168278184,24.8559572299557,24.9122561138287,19588.310178343,0.0,1.0
2025-01-16,26.52,26.6899,26.393,26.393,1575,24.8841066718922,25.0435263447261,24.7649407010276,24.7649407010276,1678.54126936291,0.0,1.0
2025-01-17,26.47,26.62,26.38,26.5,2506,24.8371909353313,24.977938145014,24.7527426095217,24.8653403772679,2670.74566414188,0.0,1.0
2025-01-21,26.62,26.82,26.51,26.51,5800,24.977938145014,25.1656010912575,24.87472352458,24.87472352458,6181.29483320944,0.0,1.0
2025-01-22,26.38,27.1999,26.38,26.6,9292,24.7527426095217,25.5220668576471,24.7527426095217,24.9591718503896,9902.86061899694,0.0,1.0
2025-01-23,26.25,26.4,26.15,26.38,3252,24.6307616944634,24.7715089041461,24.5369302213417,24.7527426095217,3465.78806855123,0.0,1.0
2025-01-24,26.3,26.72,26.25,26.25,6382,24.6776774310243,25.0717696181357,24.6307616944634,24.6307616944634,6801.55579750737,0.0,1.0
2025-01-27,26.23,26.35,26.23,26.35,3813,24.6119953998391,24.7245931675852,24.6119953998391,24.7245931675852,4063.66848259097,0.0,1.0
2025-01-28,26.35,27.2,26.26,26.28,5402,24.7245931675852,25.5221606891202,24.6401448417756,24.6589111364,5757.13011879266,0.0,1.0
2025-01-29,26.38,26.75,26.36,26.515,10305,24.7527426095217,25.0999190600723,24.7339763148974,24.8794150982361,10982.4557338316,0.0,1.0
2025-01-30,26.39,27.1899,26.1,26.25,9321,24.7621257568339,25.5126837103349,24.4900144847808,24.6307616944634,9933.76709316298,0.0,1.0
2025-01-31,26.4,26.4,26.17,26.17,9811,24.7715089041461,24.7715089041461,24.555696515966,24.555696515966,10455.9799325203,0.0,1.0
2025-02-03,26.35,26.74,26.24,26.25,12237,24.7245931675852,25.0905359127601,24.6213785471513,24.6307616944634,13041.4663575834,0.0,1.0
2025-02-04,26.35,26.7,26.35,26.41,8536,24.7245931675852,25.0530033235114,24.7245931675852,24.7808920514583,9097.16080970273,0.0,1.0
2025-02-05,26.35,26.45,26.35,26.42,11365,24.7245931675852,24.818424640707,24.7245931675852,24.7902751987705,12112.1406516251,0.0,1.0
2025-02-06,26.1801,26.66,26.18,26.38,7223,24.5651734947513,25.0154707342627,24.5650796632782,24.7527426095217,7697.84354832274,0.0,1.0
2025-02-07,26.29,26.4,26.24,26.31,4998,24.6682942837122,24.7715089041461,24.6213785471513,24.6870605783365,5326.57096144496,0.0,1.0
2025-02-10,26.17,26.25,26.17,26.2,8050,24.555696515966,24.6307616944634,24.555696515966,24.5838459579026,8579.21093229933,0.0,1.0
2025-02-11,26.09,26.33,26.04,26.07,6000,24.4806313374686,24.7058268729609,24.4337156009077,24.4618650428443,6394.44293090633,0.0,1.0
2025-02-12,26.04,26.17,25.91,26.02,4838,24.4337156009077,24.555696515966,24.3117346858494,24.4149493062834,5156.05248328747,0.0,1.0
2025-02-13,25.96,26.1082,25.91,26.0,2179,24.3586504224103,24.4977086655768,24.3117346858494,24.396183011659,2322.24852440748,0.0,1.0
2025-02-14,26.9799,26.9799,25.84,25.96,7628,25.3156376167792,25.3156376167792,24.2460526546642,24.3586504224103,8129.46844615891,0.0,1.0
2025-02-18,26.1,26.36,25.82,25.9,181063,24.4900144847808,24.7339763148974,24.2272863600399,24.3023515385373,192966.170066449,0.0,1.0
2025-02-19,26.07,26.12,26.0,26.1,2356,24.4618650428443,24.5087807794052,24.396183011659,24.4900144847808,2510.88459086921,0.0,1.0
2025-02-20,26.833,26.833,26.833,26.833,319,25.1777991827633,25.1777991827633,25.1777991827633,25.1777991827633,339.97121582652,0.0,1.0
2025-02-21,26.08,26.22,26.08,26.22,953,24.4712481901564,24.6026122525269,24.4712481901564,24.6026122525269,1015.65068552562,0.0,1.0
2025-02-24,26.1,26.16,26.05,26.08,5982,24.4900144847808,24.5463133686539,24.4430987482199,24.4712481901564,6375.2596021136,0.0,1.0
2025-02-25,26.12,26.25,26.07,26.1,8466,24.5087807794052,24.6307616944634,24.4618650428443,24.4900144847808,9022.5589755088,0.0,1.0
2025-02-26,26.45,26.45,26.11,26.12,1757,24.818424640707,24.818424640707,24.499397632093,24.5087807794052,1872.50603826707,0.0,1.0
2025-02-27,26.395,26.46,26.12,26.12,4969,24.76681733049,24.8278077880192,24.5087807794052,24.5087807794052,5295.66448727892,0.0,1.0
2025-02-28,26.08,26.4999,26.0,26.455,8536,24.4712481901564,24.8652465457947,24.396183011659,24.8231162143631,9097.16080970274,0.0,1.0
2025-03-03,26.15,26.31,26.0679,26.0679,20290,24.5369302213417,24.6870605783365,24.4598945819087,24.4598945819087,21623.8745113482,0.0,1.0
2025-03-04,26.07,26.5,26.06,26.12,6146,24.4618650428443,24.8653403772679,24.4524818955321,24.5087807794052,6550.04104222504,0.0,1.0
2025-03-05,26.19,26.45,26.08,26.08,13328,24.5744628105904,24.818424640707,24.4712481901564,24.4712481901564,14204.1892305199,0.0,1.0
2025-03-06,26.15,26.18,26.05,26.1,1536,24.5369302213417,24.5650796632782,24.4430987482199,24.4900144847808,1636.97739031202,0.0,1.0
2025-03-07,26.15,26.15,26.15,26.15,64,24.5369302213417,24.5369302213417,24.5369302213417,24.5369302213417,68.2073912630007,0.0,1.0
2025-03-10,26.19,26.19,26.19,26.19,938,24.5744628105904,24.5744628105904,24.5744628105904,24.5744628105904,999.664578198354,0.0,1.0
2025-03-11,26.12,26.12,26.0,26.0,598,24.5087807794052,24.5087807794052,24.396183011659,24.396183011659,637.312812113662,0.0,1.0
2025-03-12,26.15,26.3299,26.1,26.15,2155,24.5369302213417,24.7057330414877,24.4900144847808,24.5369302213417,2296.67075268385,0.0,1.0
2025-03-13,26.1999,26.1999,26.19,26.19,530,24.5837521264294,24.5837521264294,24.5744628105904,24.5744628105904,564.842458896726,0.0,1.0
2025-03-14,26.1178,26.12,26.1178,26.12,1159,24.5067164869965,24.5087807794052,24.5067164869965,24.5087807794052,1235.1932261534,0.0,1.0
2025-03-17,26.12,26.215,26.1,26.12,3398,24.5087807794052,24.5979206788708,24.4900144847808,24.5087807794052,3621.38617986994,0.0,1.0
2025-03-18,26.15,26.15,26.08,26.12,2528,24.5369302213417,24.5369302213417,24.4712481901564,24.5087807794052,2694.19195488853,0.0,1.0
2025-03-19,26.06,26.3,26.05,26.11,6109,24.4524818955321,24.6776774310243,24.4430987482199,24.499397632093,6510.60864415112,0.0,1.0
2025-03-20,26.05,26.098,26.0,26.06,8367,24.4430987482199,24.4881378553184,24.396183011659,24.4524818955321,8917.05066714887,0.0,1.0
2025-03-21,26.115,26.3299,26.04,26.08,7599,24.5040892057491,24.7057330414877,24.4337156009077,24.4712481901564,8098.56197199284,0.0,1.0
2025-03-24,26.19,26.33,26.08,26.09,26646,24.5744628105904,24.7058268729609,24.4712481901564,24.4806313374686,28397.721056155,0.0,1.0
2025-03-25,26.12,26.3299,26.12,26.12,1206,24.5087807794052,24.7057330414877,24.5087807794052,24.5087807794052,1285.28302911217,0.0,1.0
2025-03-26,26.4699,26.49,26.08,26.13,7339,24.8370971038582,24.8559572299557,24.4712481901564,24.5181639267173,7821.46944498692,0.0,1.0
2025-03-27,26.06,26.36,26.05,26.11,4778,24.4524818955321,24.7339763148974,24.4430987482199,24.499397632093,5092.1080539784,0.0,1.0
2025-03-28,26.07,26.22,26.02,26.06,3738,24.4618650428443,24.6026122525269,24.4149493062834,24.4524818955321,3983.73794595463,0.0,1.0
2025-03-31,25.73,25.77,25.5,25.77,4748,24.6706400705402,24.7089931837474,24.4501096695987,24.7089931837474,4951.8796290122,0.5625,1.0
2025-04-01,25.69,25.75,25.19,25.6,4870,24.632286957333,24.6898166271438,24.1528730422428,24.5459924526168,5079.11832209128,0.0,1.0
2025-04-02,25.67,25.67,25.67,25.67,272,24.6131104007294,24.6131104007294,24.6131104007294,24.6131104007294,283.679709159923,0.0,1.0
2025-04-03,25.48,25.5672,25.2,25.45,7145,24.4309331129951,24.5145428997868,24.1624613205446,24.4021682780897,7451.80706598403,0.0,1.0
2025-04-04,25.13,25.4,24.51,25.04,33417,24.095343372432,24.3542268865807,23.5008701177202,24.0090488677158,34851.9295624896,0.0,1.0
2025-04-07,25.15,25.3,24.25,24.9,8592,24.1145199290356,24.2583441035626,23.2515748818733,23.8748129714905,8960.94140111053,0.0,1.0
2025-04-08,25.18,25.46,24.98,24.98,11133,24.143284763941,24.4117565563915,23.9515191979049,23.9515191979049,11611.05221352,0.0,1.0
2025-04-09,25.46,25.46,24.5,24.79,13718,24.4117565563915,24.4117565563915,23.4912818394184,23.7693419101707,14307.0523906464,0.0,1.0
2025-04-10,25.2,25.34,25.2,25.34,1834,24.1624613205446,24.2966972167699,24.1624613205446,24.2966972167699,1912.75215661507,0.0,1.0
2025-04-11,25.45,25.45,25.0,25.1685,2795,24.4021682780897,24.4021682780897,23.9706957545085,24.1322582438939,2915.01759963966,0.0,1.0
2025-04-14,25.57,25.57,25.57,25.57,328,24.5172276177113,24.5172276177113,24.5172276177113,24.5172276177113,342.084355163438,0.0,1.0
2025-04-15,25.5,25.75,25.5,25.57,2991,24.4501096695987,24.6898166271438,24.4501096695987,24.5172276177113,3119.43386065196,0.0,1.0
2025-04-16,25.8799,25.9,25.61,25.88,3435,24.8143683622842,24.8336408016709,24.5555807309186,24.8144642450672,3582.49926825125,0.0,1.0
2025-04-17,25.65,25.88,25.65,25.88,358,24.5939338441258,24.8144642450672,24.5939338441258,24.8144642450672,373.372558379605,0.0,1.0
2025-04-21,25.6499,25.6499,25.525,25.63,1229,24.5938379613428,24.5938379613428,24.4740803653532,24.5747572875222,1281.77339175568,0.0,1.0
2025-04-22,25.64,25.95,25.63,25.63,3597,24.584345565824,24.8815821931799,24.5747572875222,24.5747572875222,3751.45556561854,0.0,1.0
2025-04-23,25.5,25.65,25.42,25.64,2363,24.4501096695987,24.5939338441258,24.3734034431843,24.584345565824,2464.46747332684,0.0,1.0
2025-04-24,25.64,25.9799,25.64,25.65,4354,24.584345565824,24.9102511453023,24.584345565824,24.5939338441258,4540.96122677318,0.0,1.0
2025-04-25,25.67,25.9799,25.65,25.65,3499,24.6131104007294,24.9102511453023,24.5939338441258,24.5939338441258,3649.2474351124,0.0,1.0
2025-04-28,25.69,25.98,25.4,25.67,9507,24.632286957333,24.9103470280853,24.3542268865807,24.6131104007294,9915.23159920365,0.0,1.0
2025-04-29,25.71,25.84,25.68,25.69,3192,24.6514635139366,24.77611113186,24.6226986790312,24.632286957333,3329.06482220028,0.0,1.0
2025-04-30,25.71,25.98,25.69,25.69,8049,24.6514635139366,24.9103470280853,24.632286957333,24.632286957333,8394.62492289788,0.0,1.0
2025-05-01,25.69,25.9799,25.69,25.73,6650,24.632286957333,24.9102511453023,24.632286957333,24.6706400705402,6935.55171291725,0.0,1.0
2025-05-02,26.15,26.15,25.82,25.89,19356,25.0733477592159,25.0733477592159,24.7569345752564,24.8240525233691,20187.1487150717,0.0,1.0
2025-05-05,26.25,26.45,26.0,26.05,5367,25.169230542234,25.36099610827,24.9295235846889,24.9774649761979,5597.45955537246,0.0,1.0
2025-05-06,26.39,26.44,26.39,26.44,267,25.3034664384592,25.3514078299682,25.3034664384592,25.3514078299682,278.465008623896,0.0,1.0
2025-05-07,25.89,26.4799,25.82,26.2,191722,24.8240525233691,25.3896650603924,24.7569345752564,25.121289150725,199954.563233672,0.0,1.0
2025-05-08,26.0,26.39,26.0,26.2,1226,24.9295235846889,25.3034664384592,24.9295235846889,25.121289150725,1278.64457143407,0.0,1.0
2025-05-09,26.03,26.37,26.0,26.37,1545,24.9582884195943,25.2842898818556,24.9295235846889,25.2842898818556,1611.34246563265,0.0,1.0
2025-05-12,26.13,26.13,26.13,26.13,260,25.0541712026123,25.0541712026123,25.0541712026123,25.0541712026123,271.164427873457,0.0,1.0
2025-05-13,26.13,26.13,26.13,26.13,137,25.0541712026123,25.0541712026123,25.0541712026123,25.0541712026123,142.882794687168,0.0,1.0
2025-05-14,26.3,26.4,26.26,26.27,8115,25.217171933743,25.313054716761,25.1788188205358,25.1884070988376,8463.45896997345,0.0,1.0
2025-05-15,25.82,26.37,25.36,26.37,3353,24.7569345752564,25.2842898818556,24.3158737733735,25.2842898818556,3496.97817946039,0.0,1.0
2025-05-16,26.03,26.3999,25.625,26.3999,13752,24.9582884195943,25.312958833978,24.5699631483713,25.312958833978,14342.5123542914,0.0,1.0
2025-05-19,26.3999,26.4,26.39,26.4,1274,25.312958833978,25.313054716761,25.3034664384592,25.313054716761,1328.70569657994,0.0,1.0
2025-05-20,26.4,26.4,26.035,26.2,1779,25.313054716761,25.313054716761,24.9630825587452,25.121289150725,1855.39045071877,0.0,1.0
2025-05-21,26.4,26.4,26.4,26.4,74,25.313054716761,25.313054716761,25.313054716761,25.313054716761,77.1775679332146,0.0,1.0
2025-05-22,26.04,26.4,26.0,26.4,3187,24.9678766978961,25.313054716761,24.9295235846889,25.313054716761,3323.85012166425,0.0,1.0
2025-05-23,26.28,26.28,26.0,26.01,1206,25.1979953771394,25.1979953771394,24.9295235846889,24.9391118629907,1257.78576928995,0.0,1.0
2025-05-27,26.1,26.35,26.1,26.35,940,25.0254063677069,25.265113325252,25.0254063677069,25.265113325252,980.363700773266,0.0,1.0
2025-05-28,26.02,26.4,26.02,26.4,305,24.9487001412925,25.313054716761,24.9487001412925,25.313054716761,318.096732697708,0.0,1.0
2025-05-29,26.297,26.3,26.07,26.07,1725,25.2142954502525,25.217171933743,24.9966415328015,24.9966415328015,1799.07168492966,0.0,1.0
2025-05-30,26.3,26.3,26.08,26.3,1418,25.217171933743,25.217171933743,25.0062298111033,25.217171933743,1478.88907201754,0.0,1.0
2025-06-02,26.3,26.3,26.3,26.3,180,25.217171933743,25.217171933743,25.217171933743,25.217171933743,187.729219297008,0.0,1.0
2025-06-03,26.5,26.5,26.1001,26.1001,385,25.4089374997791,25.4089374997791,25.0255022504899,25.0255022504899,401.531941274156,0.0,1.0
2025-06-04,26.5,26.5,26.5,26.5,150,25.4089374997791,25.4089374997791,25.4089374997791,25.4089374997791,156.44101608084,0.0,1.0
2025-06-05,26.595,26.595,26.5,26.5,1361,25.5000261436462,25.5000261436462,25.4089374997791,25.4089374997791,1419.44148590682,0.0,1.0
2025-06-06,26.95,26.95,26.95,26.95,142,25.8404100233602,25.8404100233602,25.8404100233602,25.8404100233602,148.097495223195,0.0,1.0
2025-06-09,26.835,26.855,26.2,26.83,2847,25.7301448228895,25.7493213794931,25.121289150725,25.7253506837386,2969.25048521434,0.0,1.0
2025-06-10,26.6,26.6,26.525,26.525,1398,25.5048202827971,25.5048202827971,25.4329081955336,25.4329081955336,1458.03026987343,0.0,1.0
2025-06-11,26.36,26.81,26.36,26.81,763,25.2747016035538,25.706174127135,25.2747016035538,25.706174127135,795.763301797874,0.0,1.0
2025-06-12,26.9,26.9,26.4,26.81,1078,25.7924686318512,25.7924686318512,25.313054716761,25.706174127135,1124.28943556764,0.0,1.0
2025-06-13,26.9,26.9,26.9,26.9,215,25.7924686318512,25.7924686318512,25.7924686318512,25.7924686318512,224.232123049204,0.0,1.0
2025-06-16,26.9,26.9,26.41,26.51,1199,25.7924686318512,25.7924686318512,25.3226429950628,25.4185257780809,1250.48518853952,0.0,1.0
2025-06-17,26.9,26.9,26.9,26.9,145,25.7924686318512,25.7924686318512,25.7924686318512,25.7924686318512,151.226315544812,0.0,1.0
2025-06-18,26.65,26.92,26.47,26.92,931,25.5527616743061,25.8116451884548,25.3801726648736,25.8116451884548,970.977239808415,0.0,1.0
2025-06-20,26.92,26.92,26.7047,26.89,1531,25.8116451884548,25.8116451884548,25.605209556617,25.7828803535494,1596.74130413178,0.0,1.0
2025-06-23,26.8,26.91,26.8,26.91,630,25.6965858488332,25.802056910153,25.6965858488332,25.802056910153,657.052267539528,0.0,1.0
2025-06-24,26.69,26.96,26.69,26.96,2341,25.5911147875133,25.849998301662,25.5911147875133,25.849998301662,2441.52279096832,0.0,1.0
2025-06-25,26.96,26.96,26.96,26.96,186,25.849998301662,25.849998301662,25.849998301662,25.849998301662,193.986859940242,0.0,1.0
2025-06-26,26.94,26.94,26.94,26.94,436,25.8308217450584,25.8308217450584,25.8308217450584,25.8308217450584,454.721886741642,0.0,1.0
2025-06-27,26.94,26.94,26.85,26.94,1482,25.8308217450584,25.8308217450584,25.7445272403422,25.8308217450584,1545.6372388787,0.0,1.0
2025-06-30,26.89,26.89,26.89,26.89,231,26.3227004219409,26.3227004219409,26.3227004219409,26.3227004219409,235.978448275862,0.563,1.0
2025-07-01,26.87,26.87,26.87,26.87,258,26.3031223628692,26.3031223628692,26.3031223628692,26.3031223628692,263.560344827586,0.0,1.0
2025-07-02,26.88,26.88,26.75,26.88,4644,26.3129113924051,26.3129113924051,26.1856540084388,26.3129113924051,4744.08620689655,0.0,1.0
2025-07-03,26.95,26.95,26.95,26.95,127,26.3814345991561,26.3814345991561,26.3814345991561,26.3814345991561,129.737068965517,0.0,1.0
2025-07-07,26.68,26.96,26.68,26.9,6224,26.1171308016878,26.391223628692,26.1171308016878,26.3324894514768,6358.13793103447,0.0,1.0
2025-07-08,26.5015,26.5015,26.12,26.12,1728,25.9423966244726,25.9423966244726,25.5689451476793,25.5689451476793,1765.24137931034,0.0,1.0
2025-07-09,26.6,26.6,26.3,26.32,5119,26.0388185654008,26.0388185654008,25.7451476793249,25.7647257383966,5229.32327586208,0.0,1.0
2025-07-10,26.5601,26.6,26.56,26.57,1939,25.9997603375527,26.0388185654008,25.9996624472574,26.0094514767932,1980.78879310345,0.0,1.0
2025-07-11,26.75,26.75,26.75,26.75,861,26.1856540084388,26.1856540084388,26.1856540084388,26.1856540084388,879.556034482759,0.0,1.0
2025-07-14,26.5,26.69,26.5,26.5,1582,25.9409282700422,26.1269198312236,25.9409282700422,25.9409282700422,1616.09482758621,0.0,1.0
2025-07-15,26.5,26.6,26.49,26.6,808,25.9409282700422,26.0388185654008,25.9311392405063,26.0388185654008,825.413793103448,0.0,1.0
2025-07-16,26.5,26.5,26.5,26.5,45,25.9409282700422,25.9409282700422,25.9409282700422,25.9409282700422,45.9698275862069,0.0,1.0
2025-07-17,26.64,26.64,26.64,26.64,482,26.0779746835443,26.0779746835443,26.0779746835443,26.0779746835443,492.387931034483,0.0,1.0
2025-07-18,26.5,26.6,26.4,26.5,984,25.9409282700422,26.0388185654008,25.8430379746835,25.9409282700422,1005.20689655172,0.0,1.0
2025-07-21,26.5,26.5,26.5,26.5,8,25.9409282700422,25.9409282700422,25.9409282700422,25.9409282700422,8.17241379310345,0.0,1.0
2025-07-22,26.46,26.67,26.46,26.5536,1428,25.9017721518987,26.1073417721519,25.9017721518987,25.9933974683544,1458.77586206897,0.0,1.0
2025-07-23,26.75,26.75,26.5,26.5,748,26.1856540084388,26.1856540084388,25.9409282700422,25.9409282700422,764.120689655173,0.0,1.0
2025-07-24,26.42,26.42,26.42,26.42,1008,25.8626160337553,25.8626160337553,25.8626160337553,25.8626160337553,1029.72413793103,0.0,1.0
2025-07-25,26.5201,26.88,26.5,26.88,1097,25.9606042194093,26.3129113924051,25.9409282700422,26.3129113924051,1120.64224137931,0.0,1.0
2025-07-28,26.25,26.84,26.25,26.68,5104,25.6962025316456,26.2737552742616,25.6962025316456,26.1171308016878,5213.99999999999,0.0,1.0
2025-07-29,26.25,26.25,26.25,26.25,325,25.6962025316456,25.6962025316456,25.6962025316456,25.6962025316456,332.004310344827,0.0,1.0
2025-07-30,26.5,26.5,26.5,26.5,676,25.9409282700422,25.9409282700422,25.9409282700422,25.9409282700422,690.568965517241,0.0,1.0
2025-07-31,26.5,26.51,26.48,26.48,2173,25.9409282700422,25.9507172995781,25.9213502109705,25.9213502109705,2219.83189655172,0.0,1.0
2025-08-01,26.68,26.68,26.68,26.68,189,26.1171308016878,26.1171308016878,26.1171308016878,26.1171308016878,193.073275862069,0.0,1.0
2025-08-04,26.85,26.85,26.85,26.85,442,26.2835443037975,26.2835443037975,26.2835443037975,26.2835443037975,451.525862068965,0.0,1.0
2025-08-05,26.455,26.7,26.455,26.5513,2863,25.8968776371308,26.1367088607595,25.8968776371308,25.9911459915612,2924.7025862069,0.0,1.0
2025-08-06,26.45,26.45,26.4,26.4,2074,25.8919831223629,25.8919831223629,25.8430379746835,25.8430379746835,2118.69827586207,0.0,1.0
2025-08-07,26.4499,26.45,26.4,26.4,1095,25.8918852320675,25.8919831223629,25.8430379746835,25.8430379746835,1118.59913793103,0.0,1.0
2025-08-08,26.0,26.45,26.0,26.45,3735,25.4514767932489,25.8919831223629,25.4514767932489,25.8919831223629,3815.49568965518,0.0,1.0
2025-08-11,26.2,26.2,26.18,26.18,359,25.6472573839662,25.6472573839662,25.6276793248945,25.6276793248945,366.737068965518,0.0,1.0
2025-08-12,26.05,26.5535,26.0,26.0,5410,25.5004219409283,25.9932995780591,25.4514767932489,25.4514767932489,5526.5948275862,0.0,1.0
2025-08-13,26.32,26.33,26.07,26.07,3132,25.7647257383966,25.7745147679325,25.52,25.52,3199.5,0.0,1.0
2025-08-14,26.38,26.38,26.3,26.3,1233,25.8234599156118,25.8234599156118,25.7451476793249,25.7451476793249,1259.57327586207,0.0,1.0
2025-08-15,26.2477,26.4225,26.2477,26.4225,2036,25.6939510548523,25.8650632911392,25.6939510548523,25.8650632911392,2079.87931034483,0.0,1.0
2025-08-18,26.55,26.55,26.02,26.275,973,25.9898734177215,25.9898734177215,25.4710548523207,25.7206751054852,993.969827586208,0.0,1.0
2025-08-19,26.3965,26.3965,26.38,26.38,349,25.839611814346,25.839611814346,25.8234599156118,25.8234599156118,356.521551724138,0.0,1.0
2025-08-20,26.15,26.29,26.15,26.29,1852,25.5983122362869,25.735358649789,25.5983122362869,25.735358649789,1891.91379310345,0.0,1.0
2025-08-21,26.3,26.55,26.28,26.28,1404,25.7451476793249,25.9898734177215,25.7255696202532,25.7255696202532,1434.25862068965,0.0,1.0
2025-08-22,26.2042,26.35,26.2042,26.35,1216,25.6513687763713,25.7940928270042,25.6513687763713,25.7940928270042,1242.20689655172,0.0,1.0
2025-08-25,26.4,26.4,26.38,26.38,1936,25.8430379746835,25.8430379746835,25.8234599156118,25.8234599156118,1977.72413793104,0.0,1.0
2025-08-26,26.3,26.5,26.3,26.39,2242,25.7451476793249,25.9409282700422,25.7451476793249,25.8332489451477,2290.31896551724,0.0,1.0
2025-08-27,26.5,26.52,26.4,26.4,1749,25.9409282700422,25.9605063291139,25.8430379746835,25.8430379746835,1786.69396551724,0.0,1.0
2025-08-28,26.5,26.5,26.5,26.5,105,25.9409282700422,25.9409282700422,25.9409282700422,25.9409282700422,107.262931034483,0.0,1.0
2025-08-29,25.94,26.07,25.01,25.7019,18648,25.3927426160338,25.52,24.4823628691983,25.1596658227848,19049.8965517241,0.0,1.0
2025-09-02,26.41,26.44,26.28,26.28,1261,25.8528270042194,25.882194092827,25.7255696202532,25.7255696202532,1288.17672413793,0.0,1.0
2025-09-03,26.35,26.35,26.33,26.35,1017,25.7940928270042,25.7940928270042,25.7745147679325,25.7940928270042,1038.91810344828,0.0,1.0
2025-09-04,26.15,26.3145,25.5,25.5,7796,25.5983122362869,25.7593417721519,24.9620253164557,24.9620253164557,7964.01724137932,0.0,1.0
2025-09-05,26.3,26.55,26.3,26.35,3323,25.7451476793249,25.9898734177215,25.7451476793249,25.7940928270042,3394.61637931034,0.0,1.0
2025-09-08,26.15,26.15,26.15,26.15,2269,25.5983122362869,25.5983122362869,25.5983122362869,25.5983122362869,2317.90086206897,0.0,1.0
2025-09-09,26.2,26.3,26.2,26.3,2425,25.6472573839662,25.7451476793249,25.6472573839662,25.7451476793249,2477.26293103449,0.0,1.0
2025-09-10,26.45,26.48,26.45,26.48,1738,25.8919831223629,25.9213502109705,25.8919831223629,25.9213502109705,1775.45689655172,0.0,1.0
2025-09-11,26.55,26.55,26.375,26.375,3241,25.9898734177215,25.9898734177215,25.8185654008439,25.8185654008439,3310.84913793104,0.0,1.0
2025-09-12,26.55,26.55,26.55,26.55,76,25.9898734177215,25.9898734177215,25.9898734177215,25.9898734177215,77.6379310344828,0.0,1.0
2025-09-15,26.69,26.73,26.21,26.66,743,26.1269198312236,26.1660759493671,25.6570464135021,26.097552742616,759.012931034484,0.0,1.0
2025-09-16,26.73,26.73,26.73,26.73,232,26.1660759493671,26.1660759493671,26.1660759493671,26.1660759493671,237,0.0,1.0
2025-09-17,26.656,26.88,26.656,26.74,2751,26.0936371308017,26.3129113924051,26.0936371308017,26.175864978903,2810.28879310345,0.0,1.0
2025-09-18,26.88,26.88,26.88,26.88,330,26.3129113924051,26.3129113924051,26.3129113924051,26.3129113924051,337.112068965517,0.0,1.0
2025-09-19,26.885,26.93,26.83,26.88,5321,26.317805907173,26.3618565400844,26.2639662447257,26.3129113924051,5435.67672413793,0.0,1.0
2025-09-22,26.5,26.95,26.42,26.95,2279,25.9409282700422,26.3814345991561,25.8626160337553,26.3814345991561,2328.11637931034,0.0,1.0
2025-09-23,26.2,26.83,26.2,26.7,3270,25.6472573839662,26.2639662447257,25.6472573839662,26.1367088607595,3340.47413793104,0.0,1.0
2025-09-24,26.2501,26.35,26.175,26.35,5542,25.6963004219409,25.7940928270042,25.6227848101266,25.7940928270042,5661.43965517242,0.0,1.0
2025-09-25,26.6,26.7,26.6,26.67,867,26.0388185654008,26.1367088607595,26.0388185654008,26.1073417721519,885.685344827588,0.0,1.0
2025-09-26,26.67,26.6808,26.61,26.61,2091,26.1073417721519,26.1179139240506,26.0486075949367,26.0486075949367,2136.06465517241,0.0,1.0
2025-09-29,26.7,26.7,26.7,26.7,490,26.1367088607595,26.1367088607595,26.1367088607595,26.1367088607595,500.560344827586,0.0,1.0
2025-09-30,26.1,26.34,26.1,26.34,1218,26.1,26.34,26.1,26.34,1218,0.5625,1.0
2025-10-01,26.45,26.45,26.45,26.45,128,26.45,26.45,26.45,26.45,128,0.0,1.0
2025-10-02,26.45,26.645,26.45,26.47,2744,26.45,26.645,26.45,26.47,2744,0.0,1.0
2025-10-03,26.75,26.75,26.4001,26.46,1092,26.75,26.75,26.4001,26.46,1092,0.0,1.0
2025-10-06,26.75,26.75,26.75,26.75,60,26.75,26.75,26.75,26.75,60,0.0,1.0
2025-10-07,26.7845,26.98,26.75,26.98,2255,26.7845,26.98,26.75,26.98,2255,0.0,1.0
2025-10-08,26.5,26.75,26.4001,26.4001,1638,26.5,26.75,26.4001,26.4001,1638,0.0,1.0
2025-10-09,26.4001,26.78,26.4,26.78,1811,26.4001,26.78,26.4,26.78,1811,0.0,1.0
2025-10-10,26.5501,26.9,26.5,26.9,5387,26.5501,26.9,26.5,26.9,5387,0.0,1.0
2025-10-13,26.3,26.5,26.06,26.06,3657,26.3,26.5,26.06,26.06,3657,0.0,1.0
2025-10-14,26.5002,26.7,26.3,26.3,1865,26.5002,26.7,26.3,26.3,1865,0.0,1.0
2025-10-15,26.6463,26.6463,26.6463,26.6463,591,26.6463,26.6463,26.6463,26.6463,591,0.0,1.0
2025-10-16,26.35,26.62,26.35,26.62,2348,26.35,26.62,26.35,26.62,2348,0.0,1.0
2025-10-17,26.25,26.81,25.44,26.81,15622,26.25,26.81,25.44,26.81,15622,0.0,1.0
2025-10-20,26.25,26.25,26.25,26.25,60,26.25,26.25,26.25,26.25,60,0.0,1.0
2025-10-21,26.18,26.45,25.56,26.25,12493,26.18,26.45,25.56,26.25,12493,0.0,1.0
2025-10-22,26.25,26.4837,26.0,26.4837,2098,26.25,26.4837,26.0,26.4837,2098,0.0,1.0
2025-10-23,26.75,26.75,26.25,26.325,3048,26.75,26.75,26.25,26.325,3048,0.0,1.0
2025-10-24,26.4,26.6075,26.4,26.6075,2158,26.4,26.6075,26.4,26.6075,2158,0.0,1.0
2025-10-27,26.4,26.4,26.4,26.4,186,26.4,26.4,26.4,26.4,186,0.0,1.0
2025-10-28,26.4101,26.4403,26.4101,26.42,2730,26.4101,26.4403,26.4101,26.42,2730,0.0,1.0
2025-10-29,26.21,26.3,26.21,26.3,1083,26.21,26.3,26.21,26.3,1083,0.0,1.0
2025-10-30,26.5,26.5,26.5,26.5,227,26.5,26.5,26.5,26.5,227,0.0,1.0
2025-10-31,26.5,26.5,26.5,26.5,74,26.5,26.5,26.5,26.5,74,0.0,1.0
2025-11-03,26.35,26.525,26.32,26.32,2050,26.35,26.525,26.32,26.32,2050,0.0,1.0
2025-11-04,26.35,26.35,26.35,26.35,191,26.35,26.35,26.35,26.35,191,0.0,1.0
2025-11-05,26.07,26.07,26.07,26.07,193,26.07,26.07,26.07,26.07,193,0.0,1.0
2025-11-06,26.12,26.12,26.12,26.12,273,26.12,26.12,26.12,26.12,273,0.0,1.0
2025-11-07,26.198,26.2,26.1,26.125,5144,26.198,26.2,26.1,26.125,5144,0.0,1.0
2025-11-10,26.1,26.1224,25.89,26.0101,12232,26.1,26.1224,25.89,26.0101,12232,0.0,1.0
2025-11-11,25.95,26.41,25.82,26.05,13504,25.95,26.41,25.82,26.05,13504,0.0,1.0
2025-11-12,25.81,26.0,25.81,26.0,2263,25.81,26.0,25.81,26.0,2263,0.0,1.0
2025-11-13,25.97,26.0,25.97,26.0,1391,25.97,26.0,25.97,26.0,1391,0.0,1.0
2025-11-14,26.03,26.065,25.86,26.0,2037,26.03,26.065,25.86,26.0,2037,0.0,1.0
2025-11-17,26.05,26.05,25.9,25.9,1094,26.05,26.05,25.9,25.9,1094,0.0,1.0
2025-11-18,26.08,26.08,25.9,25.9,1253,26.08,26.08,25.9,25.9,1253,0.0,1.0
2025-11-19,26.05,26.05,26.05,26.05,298,26.05,26.05,26.05,26.05,298,0.0,1.0
2025-11-20,25.82,26.05,25.82,26.05,5943,25.82,26.05,25.82,26.05,5943,0.0,1.0
2025-11-21,26.0579,26.0579,25.8,25.855,2519,26.0579,26.0579,25.8,25.855,2519,0.0,1.0
2025-11-24,25.85,25.85,25.84,25.85,1493,25.85,25.85,25.84,25.85,1493,0.0,1.0
2025-11-25,25.9,26.1864,25.8601,26.1864,2160,25.9,26.1864,25.8601,26.1864,2160,0.0,1.0
2025-11-26,25.91,25.91,25.91,25.91,481,25.91,25.91,25.91,25.91,481,0.0,1.0