date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-10,25.44,25.44,25.08,25.19,21311,24.7470682967216,24.7470682967216,24.3968739340321,24.5038777670761,21907.7198761286,0.0,1.0
2024-07-11,25.0147,25.53,25.0,25.53,48319,24.3333525676888,24.834616887394,24.3190529645456,24.834616887394,49671.9589270638,0.0,1.0
2024-07-12,25.2,25.37,25.08,25.08,11870,24.513605388262,24.6789749484209,24.3968739340321,24.3968739340321,12202.3666148771,0.0,1.0
2024-07-15,25.3018,25.6,25.28,25.51,25555,24.6126325719336,24.9027102356947,24.5914263577485,24.8151616450223,26270.5542412119,0.0,1.0
2024-07-16,25.6032,25.6032,25.3611,25.56,10802,24.9058230744742,24.9058230744742,24.6703173655655,24.8637997509514,11104.4620197054,0.0,1.0
2024-07-17,24.8,25.35,24.8,25.35,61935,24.1245005408292,24.6595197060492,24.1245005408292,24.6595197060492,63669.2145149466,0.0,1.0
2024-07-18,24.5032,24.97,24.34,24.97,9102,23.8357847440342,24.2898701009881,23.6770299662816,24.2898701009881,9356.86107233458,0.0,1.0
2024-07-19,24.1228,24.4648,24.12,24.4648,6054,23.4657460341256,23.7984306786806,23.4630223001936,23.7984306786806,6223.51537375453,0.0,1.0
2024-07-22,24.5991,24.5991,24.41,24.47,6017,23.9290726312061,23.9290726312061,23.7451233145823,23.8034890416972,6185.47935313529,0.0,1.0
2024-07-23,24.5165,24.7209,24.5165,24.7,4813,23.8487224802113,24.0475550572494,23.8487224802113,24.0272243289711,4947.76668217385,0.0,1.0
2024-07-24,23.489,24.0,23.489,24.0,9722,22.8492094033685,23.3462908459638,22.8492094033685,23.3462908459638,9994.22141784628,0.0,1.0
2024-07-25,23.3371,23.7,23.3371,23.51,12838,22.7014468375559,23.0544622103892,22.7014468375559,22.8696374078587,13197.4711543212,0.0,1.0
2024-07-26,23.4702,23.5099,23.4702,23.5099,761,22.8309214755391,22.8695401316468,22.8309214755391,22.8695401316468,782.308424087743,0.0,1.0
2024-07-29,23.525,23.62,23.4601,23.62,15441,22.8842288396374,22.9766412409027,22.8210965781415,22.9766412409027,15873.356604913,0.0,1.0
2024-07-30,23.5359,23.6,23.53,23.6,2682,22.89483194673,22.957185998531,22.8890926502303,22.957185998531,2757.09749461671,0.0,1.0
2024-07-31,23.8236,23.8236,23.7,23.78,2589,23.1746956082459,23.1746956082459,23.0544622103892,23.1322831798758,2661.49344278997,0.0,1.0
2024-08-01,23.698,24.0,23.698,24.0,27319,23.0525166861521,23.3462908459638,23.0525166861521,23.3462908459638,28083.9472242483,0.0,1.0
2024-08-02,23.5834,23.5834,23.5834,23.5834,56,22.9410381473626,22.9410381473626,22.9410381473626,22.9410381473626,57.5680312075079,0.0,1.0
2024-08-05,23.2673,23.2673,23.11,23.16,723,22.6335480416789,22.6335480416789,22.480532560426,22.529170666355,743.244402911218,0.0,1.0
2024-08-06,23.2214,23.33,23.2214,23.31,4324,22.588898260436,22.694540226514,22.588898260436,22.6750849841423,4445.07440966543,0.0,1.0
2024-08-07,23.112,23.33,23.112,23.3001,3435,22.4824780846631,22.694540226514,22.4824780846631,22.6654546391684,3531.18191424625,0.0,1.0
2024-08-08,23.353,23.38,23.31,23.33,3202,22.7169137552413,22.743178332443,22.6750849841423,22.694540226514,3291.65778440073,0.0,1.0
2024-08-09,23.459,23.47,23.42,23.43,2892,22.820026539811,22.8307269231154,22.7820888171863,22.7918164383721,2972.97761164488,0.0,1.0
2024-08-12,23.5773,23.61,23.57,23.58,5004,22.9351042984392,22.9669136197169,22.9280031349736,22.9377307561594,5144.11478861376,0.0,1.0
2024-08-13,23.7273,23.7273,23.6701,23.6701,267,23.0810186162265,23.0810186162265,23.0253766230436,23.0253766230436,274.47614879294,0.0,1.0
2024-08-14,23.7408,23.7408,23.72,23.74,2460,23.0941509048274,23.0941509048274,23.0739174527609,23.0933726951325,2528.88137090124,0.0,1.0
2024-08-15,23.9026,23.93,23.7999,23.8,4021,23.2515438156139,23.2781974976631,23.1516411460356,23.1517384222474,4133.59024081053,0.0,1.0
2024-08-16,23.9871,24.03,23.9299,23.9299,2211,23.3337422146341,23.3754737095212,23.2781002214512,23.2781002214512,2272.90923213928,0.0,1.0
2024-08-19,24.3716,24.3716,24.0,24.01,2490,23.7077692492288,23.7077692492288,23.3462908459638,23.3560184671496,2559.72138761955,0.0,1.0
2024-08-20,24.3104,24.35,24.3104,24.35,887,23.6482362075716,23.6867575874674,23.6482362075716,23.6867575874674,911.836494304634,0.0,1.0
2024-08-21,24.5233,24.58,24.32,24.32,777,23.8553372626176,23.9104928747412,23.65757472391,23.65757472391,798.756433004174,0.0,1.0
2024-08-22,23.9564,24.43,23.9564,24.43,1548,23.3038784175936,23.764578556954,23.3038784175936,23.764578556954,1591.34486266468,0.0,1.0
2024-08-23,24.4969,24.4969,24.25,24.25,639,23.8296563426871,23.8296563426871,23.5894813756092,23.5894813756092,656.892356099956,0.0,1.0
2024-08-26,24.2121,24.5,24.2121,24.5,52072,23.552613691315,23.8326719052547,23.552613691315,23.8326719052547,53530.0450185241,0.0,1.0
2024-08-27,24.3021,24.3021,24.02,24.02,1184,23.6401622819873,23.6401622819873,23.3657460883354,23.3657460883354,1217.15265981588,0.0,1.0
2024-08-28,23.99,24.07,23.96,23.96,622,23.336563224778,23.4143841942645,23.3073803612205,23.3073803612205,639.416346626248,0.0,1.0
2024-08-29,23.9606,24.33,23.96,24.08,1586,23.3079640184917,23.6673023450958,23.3073803612205,23.4241118154503,1630.4088838412,0.0,1.0
2024-08-30,24.3213,24.3213,24.0,24.0,5003,23.6588393146641,23.6588393146641,23.3462908459638,23.3462908459638,5143.08678805647,0.0,1.0
2024-09-03,23.3298,23.3298,23.3298,23.3298,54,22.6943456740902,22.6943456740902,22.6943456740902,22.6943456740902,55.5120300929542,0.0,1.0
2024-09-04,23.373,23.38,23.33,23.36,4579,22.736368997613,22.743178332443,22.694540226514,22.7237230900714,4707.21455177105,0.0,1.0
2024-09-05,23.4443,23.45,23.4,23.45,1947,22.8057269366679,22.8112716807438,22.7626335748147,22.8112716807438,2001.51708501817,0.0,1.0
2024-09-06,23.398,23.43,23.398,23.43,358,22.7606880505775,22.7918164383721,22.7606880505775,22.7918164383721,368.02419950514,0.0,1.0
2024-09-09,23.5185,23.5185,23.43,23.44,3310,22.8779058858666,22.8779058858666,22.7918164383721,22.801544059558,3402.68184458664,0.0,1.0
2024-09-10,23.6355,23.65,23.5801,23.5801,1113,22.9917190537407,23.0058241044601,22.9378280323713,22.9378280323713,1144.16462024922,0.0,1.0
2024-09-11,23.7363,23.7363,23.65,23.69,3560,23.0897734752938,23.0897734752938,23.0058241044601,23.0447345892034,3659.68198390585,0.0,1.0
2024-09-12,23.7398,23.7398,23.7,23.72,3377,23.0931781427088,23.0931781427088,23.0544622103892,23.0739174527609,3471.55788192418,0.0,1.0
2024-09-13,23.6267,23.6267,23.6267,23.6267,3,22.9831587470972,22.9831587470972,22.9831587470972,22.9831587470972,3.08400167183078,0.0,1.0
2024-09-16,23.5959,23.5959,23.5,23.51,8901,22.9531976738449,22.9531976738449,22.8599097866729,22.8696374078587,9150.23296032192,0.0,1.0
2024-09-17,23.6195,23.87,23.5,23.87,622,22.9761548598434,23.2198317705481,22.8599097866729,23.2198317705481,639.416346626249,0.0,1.0
2024-09-18,23.4813,23.8,23.4813,23.5,5530,22.8417191350554,23.1517384222474,22.8417191350554,22.8599097866729,5684.84308174141,0.0,1.0
2024-09-19,24.2014,24.3,24.2014,24.3,1614,23.5422051366462,23.6381194815383,23.5422051366462,23.6381194815383,1659.19289944496,0.0,1.0
2024-09-20,24.0952,24.12,24.0,24.0,10100,23.4388977996528,23.4630223001936,23.3462908459638,23.3462908459638,10382.805628497,0.0,1.0
2024-09-23,24.1633,24.2,24.1,24.18,18016,23.5051428999282,23.5408432696801,23.443567057822,23.5213880273085,18520.4580399011,0.0,1.0
2024-09-24,24.2974,24.31,24.1,24.2,46396,23.63559030003,23.6478471027241,23.443567057822,23.5408432696801,47695.1138554204,0.0,1.0
2024-09-25,24.2345,24.31,24.2345,24.31,200,23.5744035627712,23.6478471027241,23.5744035627712,23.6478471027241,205.600111455386,0.0,1.0
2024-09-26,24.5055,24.68,24.5055,24.68,373,23.8380220969069,24.0077690865994,23.8380220969069,24.0077690865994,383.444207864294,0.0,1.0
2024-09-27,24.3803,24.57,24.3803,24.57,826,23.7519832816807,23.9367944295556,23.7519832816807,23.9367944295556,847.85036942713,0.03675205,1.0
2024-09-30,24.434,24.434,24.1,24.34,31913,23.804299352534,23.804299352534,23.4789070310252,23.712721872828,32757.2019849008,0.0,1.0
2024-10-01,24.0048,24.0048,24.0048,24.0048,27,23.3861604771101,23.3861604771101,23.3861604771101,23.3861604771101,27.7142372573034,0.0,1.0
2024-10-02,24.0411,24.0411,24.03,24.03,632,23.4215249719328,23.4215249719328,23.4107110354994,23.4107110354994,648.718442467248,0.0,1.0
2024-10-03,23.9135,24.0206,23.9135,24.02,675,23.2972134143743,23.4015532875288,23.2972134143743,23.4009687504243,692.855931432584,0.0,1.0
2024-10-04,24.2352,24.2352,24.03,24.03,1360,23.6106227252408,23.6106227252408,23.4107110354994,23.4107110354994,1395.97639518268,0.0,1.0
2024-10-07,23.8174,23.88,23.8174,23.88,5697,23.2035900548025,23.2645767593727,23.2035900548025,23.2645767593727,5847.704061291,0.0,1.0
2024-10-08,24.2625,24.2625,24.2625,24.2625,12,23.6372191634958,23.6372191634958,23.6372191634958,23.6372191634958,12.3174387810237,0.0,1.0
2024-10-09,24.5049,24.5049,24.4097,24.4097,506,23.8733721537166,23.8733721537166,23.7806255998015,23.7806255998015,519.385335266499,0.0,1.0
2024-10-10,24.4143,24.47,24.38,24.42,5231,23.7851070509361,23.8393715788044,23.7516910131284,23.7906601534289,5369.37685529457,0.0,1.0
2024-10-11,24.5962,24.5962,24.57,24.57,819,23.9623192164524,23.9623192164524,23.9367944295556,23.9367944295556,840.665196804867,0.0,1.0
2024-10-14,24.9127,24.95,24.6,24.6,5106,24.2706625390798,24.3070012624099,23.9660212847809,23.9660212847809,5241.07020132557,0.0,1.0
2024-10-15,24.4406,24.91,24.4,24.91,48035,23.8107292606836,24.2680321221095,23.7711755832786,24.2680321221095,49305.6809872061,0.0,1.0
2024-10-16,24.5861,24.5861,24.5861,24.5861,42,23.9524795085265,23.9524795085265,23.9524795085265,23.9524795085265,43.111035733583,0.0,1.0
2024-10-17,24.5773,24.8,24.5773,24.8,4000,23.9439062976604,24.1608669862832,23.9439062976604,24.1608669862832,4105.8129270079,0.0,1.0
2024-10-18,24.7352,24.7352,24.68,24.68,904,24.0977369789965,24.0977369789965,24.0439595653818,24.0439595653818,927.913721503784,0.0,1.0
2024-10-21,24.5945,24.5945,24.49,24.49,440,23.9606630279896,23.9606630279896,23.8588561489547,23.8588561489547,451.639421970869,0.0,1.0
2024-10-22,24.6342,24.6342,24.6342,24.6342,30,23.9993398997378,23.9993398997378,23.9993398997378,23.9993398997378,30.7935969525593,0.0,1.0
2024-10-23,24.1109,24.33,24.1109,24.33,1217,23.4895261217571,23.7029795877528,23.4895261217571,23.7029795877528,1249.19358304215,0.0,1.0
2024-10-24,24.2149,24.23,24.2149,24.229,542,23.5908458865383,23.6055567370017,23.5908458865383,23.6045825084942,556.33765160957,0.0,1.0
2024-10-25,24.2345,24.27,24.22,24.22,758,23.6099407652855,23.6445258773022,23.5958144519266,23.5958144519266,778.051549667997,0.0,1.0
2024-10-28,24.235,24.2581,24.23,24.25,555,23.6104278795393,23.6329325580628,23.6055567370017,23.6250413071519,569.681543622345,0.0,1.0
2024-10-29,24.3594,24.38,24.24,24.24,463,23.7316219058737,23.7516910131284,23.6152990220768,23.6152990220768,475.247846301164,0.0,1.0
2024-10-30,24.3422,24.37,24.3422,24.37,546,23.7148651755445,23.7419487280533,23.7148651755445,23.7419487280533,560.443464536578,0.0,1.0
2024-10-31,24.0721,24.1,24.0699,24.1,41851,23.4517260556656,23.4789070310252,23.4495827529491,23.4789070310252,42958.094202052,0.0,1.0
2024-11-01,24.0381,24.0381,24.0381,24.0381,71,23.4186022864103,23.4186022864103,23.4186022864103,23.4186022864103,72.8781794543901,0.0,1.0
2024-11-04,24.065,24.09,24.065,24.09,203,23.4448090332623,23.4691647459501,23.4448090332623,23.4691647459501,208.370006045651,0.0,1.0
2024-11-05,24.1747,24.1747,24.11,24.11,166,23.5516819005363,23.5516819005363,23.4886493161003,23.4886493161003,170.391236470828,0.0,1.0
2024-11-06,24.196,24.22,24.17,24.17,918,23.5724329677463,23.5958144519266,23.547103026551,23.547103026551,942.284066748314,0.0,1.0
2024-11-07,24.4046,24.4046,24.31,24.31,173,23.7756570344132,23.7756570344132,23.6834950176026,23.6834950176026,177.576409093092,0.0,1.0
2024-11-08,24.5571,24.5571,24.525,24.525,605,23.9242268818087,23.9242268818087,23.8929541467176,23.8929541467176,621.004205209945,0.0,1.0
2024-11-11,24.4492,24.53,24.3699,24.53,4408,23.8191076258482,23.8978252892551,23.7418513052026,23.8978252892551,4524.60584556271,0.0,1.0
2024-11-12,24.2611,24.2611,24.2611,24.2611,134,23.6358552435853,23.6358552435853,23.6358552435853,23.6358552435853,137.544733054765,0.0,1.0
2024-11-13,24.1862,24.19,24.1862,24.19,18854,23.5628855283727,23.5665875967013,23.5628855283727,23.5665875967013,19352.7492314517,0.0,1.0
2024-11-14,23.948,23.948,23.948,23.948,95,23.3308242978835,23.3308242978835,23.3308242978835,23.3308242978835,97.5130570164375,0.0,1.0
2024-11-15,23.3398,23.61,23.3398,23.61,212,22.738298519615,23.0015350623446,22.738298519615,23.0015350623446,217.608085131419,0.0,1.0
2024-11-18,23.4555,23.4555,23.4503,23.4503,128,22.8510167579341,22.8510167579341,22.845950769695,22.845950769695,131.386013664253,0.0,1.0
2024-11-19,23.5606,23.5606,23.5606,23.5606,109,22.9534081740736,22.9534081740736,22.9534081740736,22.9534081740736,111.883402260965,0.0,1.0
2024-11-20,23.6068,23.6068,23.6068,23.6068,20,22.9984175311206,22.9984175311206,22.9984175311206,22.9984175311206,20.5290646350395,0.0,1.0
2024-11-21,23.7088,23.7088,23.7088,23.7088,66,23.0977888388868,23.0977888388868,23.0977888388868,23.0977888388868,67.7459132956302,0.0,1.0
2024-11-22,23.8754,23.8754,23.71,23.71,202,23.2600953082382,23.2600953082382,23.0989579130958,23.0989579130958,207.343552813898,0.0,1.0
2024-11-25,24.082,24.082,24.082,24.082,46,23.46137091789,23.46137091789,23.46137091789,23.46137091789,47.2168486605909,0.0,1.0
2024-11-26,24.1926,24.1926,24.14,24.14,321,23.5691205908208,23.5691205908208,23.5178761713257,23.5178761713257,329.491487392384,0.0,1.0
2024-11-27,24.0054,24.21,24.0054,24.21,693,23.3867450142146,23.5860721668515,23.3867450142146,23.5860721668515,711.33208960412,0.0,1.0
2024-11-29,24.313,24.313,24.1,24.1,1795,23.6864177031252,23.6864177031252,23.4789070310252,23.4789070310252,1842.48355099479,0.0,1.0
2024-12-02,24.5399,24.5399,24.5399,24.5399,58,23.9074701514795,23.9074701514795,23.9074701514795,23.9074701514795,59.5342874416145,0.0,1.0
2024-12-03,24.5419,24.6,24.5419,24.6,50116,23.9094186084945,23.9660212847809,23.9094186084945,23.9660212847809,51441.730162482,0.0,1.0
2024-12-04,24.9048,24.9048,24.89,24.89,2235,24.2629661338704,24.2629661338704,24.2485475519592,24.2485475519592,2294.12297296566,0.0,1.0
2024-12-05,24.7442,24.78,24.74,24.78,1405,24.1065050355641,24.141382416133,24.1024132758325,24.141382416133,1442.16679061152,0.0,1.0
2024-12-06,24.9759,24.9759,24.9759,24.9759,17,24.3322337807545,24.3322337807545,24.3322337807545,24.3322337807545,17.4497049397836,0.0,1.0
2024-12-09,24.6753,24.6753,24.6753,24.6753,37,24.0393806913965,24.0393806913965,24.0393806913965,24.0393806913965,37.9787695748231,0.0,1.0
2024-12-10,24.5061,24.5061,24.5061,24.5061,20,23.8745412279256,23.8745412279256,23.8745412279256,23.8745412279256,20.5290646350395,0.0,1.0
2024-12-11,24.9561,24.9561,24.9561,24.9561,91,24.3129440563057,24.3129440563057,24.3129440563057,24.3129440563057,93.4072440894299,0.0,1.0
2024-12-12,24.6826,24.71,24.6826,24.71,1900,24.0464925595014,24.0731864206072,24.0464925595014,24.0731864206072,1950.26114032875,0.0,1.0
2024-12-13,24.7659,24.78,24.7261,24.7261,1063,24.1276457941771,24.141382416133,24.0888714995781,24.0888714995781,1091.11978535235,0.0,1.0
2024-12-16,25.1052,25.1401,24.93,24.93,4231,24.4582015267757,24.4922021016878,24.2875166922597,24.2875166922597,4342.92362354261,0.0,1.0
2024-12-17,24.9325,24.9325,24.85,24.85,900,24.2899522635285,24.2899522635285,24.2095784116588,24.2095784116588,923.807908576776,0.0,1.0
2024-12-18,23.6735,25.0,23.59,25.0,29587,23.0633985725716,24.3557126877855,22.9820504921944,24.3557126877855,30369.6717678457,0.0,1.0
2024-12-19,23.4219,23.64,23.42,23.64,1477,22.8182826800817,23.03076191757,22.8164316459175,23.03076191757,1516.07142329767,0.0,1.0
2024-12-20,23.5212,23.5212,23.38,23.38,210,22.9150235708776,22.9150235708776,22.777462505617,22.777462505617,215.555178667915,0.0,1.0
2024-12-23,23.5511,23.5511,23.5511,23.5511,117,22.9441530032522,22.9441530032522,22.9441530032522,22.9441530032522,120.095028114981,0.0,1.0
2024-12-24,23.6691,23.6691,23.6691,23.6691,117,23.0591119671385,23.0591119671385,23.0591119671385,23.0591119671385,120.095028114981,0.0,1.0
2024-12-26,23.7351,23.7351,23.67,23.67,100,23.1234110486343,23.1234110486343,23.0599887727953,23.0599887727953,102.645323175198,0.0,1.0
2024-12-27,23.54,23.54,23.54,23.54,62,22.9333390668188,22.9333390668188,22.9333390668188,22.9333390668188,63.6401003686225,0.0,1.0
2024-12-30,23.0194,23.07,22.93,23.07,1127,22.877400317518,22.9276881814965,22.7885517989473,22.9276881814965,1133.99527218723,0.46318149,1.0
2024-12-31,22.9842,23.02,22.9842,23.01,1566,22.8424174556199,22.8779966163003,22.8424174556199,22.8680583032611,1575.72013863816,0.0,1.0
2025-01-02,23.082,23.12,23.05,23.06,1910,22.9396141571436,22.9773797466926,22.907811555418,22.9177498684573,1921.8553415063,0.0,1.0
2025-01-03,23.137,23.137,23.13,23.13,123,22.9942748788593,22.9942748788593,22.9873180597318,22.9873180597318,123.763459165066,0.0,1.0
2025-01-06,23.1185,23.14,23.1185,23.14,363,22.9758889997367,22.9972563727711,22.9758889997367,22.9972563727711,365.253135584707,0.0,1.0
2025-01-07,22.9951,23.06,22.9951,23.06,1213,22.8532502168327,22.9177498684573,22.8532502168327,22.9177498684573,1220.52907290426,0.0,1.0
2025-01-08,23.0626,23.0626,23.0,23.0,915,22.9203338298475,22.9203338298475,22.8581199902219,22.8581199902219,920.679391349877,0.0,1.0
2025-01-10,22.9975,23.02,22.97,23.02,929,22.8556354119621,22.8779966163003,22.8283050511042,22.8779966163003,934.766289141024,0.0,1.0
2025-01-13,22.9325,22.9325,22.9325,22.9325,103,22.7910363772071,22.7910363772071,22.7910363772071,22.7910363772071,103.639319463429,0.0,1.0
2025-01-14,22.9142,22.94,22.9142,22.94,643,22.7728492643453,22.7984901119865,22.7728492643453,22.7984901119865,646.991091407621,0.0,1.0
2025-01-15,23.1863,23.1863,23.1863,23.1863,19,23.0432707621427,23.0432707621427,23.0432707621427,23.0432707621427,19.1179327165549,0.0,1.0
2025-01-16,23.2204,23.2204,23.2204,23.2204,19,23.0771604096065,23.0771604096065,23.0771604096065,23.0771604096065,19.1179327165548,0.0,1.0
2025-01-17,23.3197,23.3197,23.3197,23.3197,23,23.175847858086,23.175847858086,23.175847858086,23.175847858086,23.1427606568822,0.0,1.0
2025-01-21,23.6266,23.6266,23.44,23.44,366,23.4808546852599,23.4808546852599,23.2954057639479,23.2954057639479,368.271756539951,0.0,1.0
2025-01-22,23.8954,23.8954,23.8954,23.8954,60,23.7479965397543,23.7479965397543,23.7479965397543,23.7479965397543,60.37241910491,0.0,1.0
2025-01-23,23.9794,23.9794,23.9794,23.9794,99,23.8314783692838,23.8314783692838,23.8314783692838,23.8314783692838,99.6144915231016,0.0,1.0
2025-01-24,23.8371,23.97,23.8371,23.97,223,23.6900561747356,23.8221363550269,23.6900561747356,23.8221363550269,224.384157673249,0.0,1.0
2025-01-27,23.09,24.0,22.94,24.0,1493,22.9475648075749,23.8519512941446,22.7984901119865,23.8519512941446,1502.26702872718,0.0,1.0
2025-01-28,23.443,23.443,23.058,23.09,558,23.2983872578596,23.2983872578596,22.9157622058494,22.9475648075749,561.463497675665,0.0,1.0
2025-01-29,23.3306,23.44,23.3306,23.44,187,23.1866806192987,23.2954057639479,23.1866806192987,23.2954057639479,188.160706210304,0.0,1.0
2025-01-30,23.5354,23.5354,23.5354,23.5354,145,23.3902172703421,23.3902172703421,23.3902172703421,23.3902172703421,145.900012836866,0.0,1.0
2025-01-31,23.3699,23.37,23.3699,23.37,446,23.2257381895429,23.2258375726733,23.2257381895429,23.2258375726733,448.768315346498,0.0,1.0
2025-02-03,23.109,23.109,23.06,23.06,602,22.9664476023495,22.9664476023495,22.9177498684573,22.9177498684573,605.736605019264,0.0,1.0
2025-02-04,23.4342,23.4342,23.2399,23.24,212,23.2896415423851,23.2896415423851,23.0965401200329,23.0966395031633,213.315880837349,0.0,1.0
2025-02-05,23.6423,23.6423,23.6423,23.6423,64,23.4964578367314,23.4964578367314,23.4964578367314,23.4964578367314,64.3972470452376,0.0,1.0
2025-02-06,23.7461,23.7461,23.7461,23.7461,8,23.5996175260786,23.5996175260786,23.5996175260786,23.5996175260786,8.04965588065469,0.0,1.0
2025-02-07,23.3243,23.3243,23.3243,23.3243,33,23.180419482084,23.180419482084,23.180419482084,23.180419482084,33.2048305077006,0.0,1.0
2025-02-10,23.6257,23.6257,23.6257,23.6257,1,23.4799602370863,23.4799602370863,23.4799602370863,23.4799602370863,1.00620698508184,0.0,1.0
2025-02-11,23.5576,23.5576,23.5576,23.5576,30,23.4122803252892,23.4122803252892,23.4122803252892,23.4122803252892,30.186209552455,0.0,1.0
2025-02-12,23.4546,23.4546,23.45,23.45,361,23.3099157009852,23.3099157009852,23.3053440769871,23.3053440769871,363.240721614542,0.0,1.0
2025-02-13,23.9377,23.9377,23.9,23.9,220,23.7900356039102,23.7900356039102,23.7525681637523,23.7525681637523,221.365536718004,0.0,1.0
2025-02-14,24.0284,24.0284,23.8,23.8,58666,23.880176103176,23.880176103176,23.65318503336,23.65318503336,59030.1389868109,0.0,1.0
2025-02-18,24.0419,24.0419,21.63,21.63,2684,23.8935928257789,23.8935928257789,21.4965711038478,21.4965711038478,2700.65954795965,0.0,1.0
2025-02-19,24.1491,24.1491,23.9796,24.01,3014,24.0001315415595,24.0001315415595,23.8316771355446,23.8618896071838,3032.70785303665,0.0,1.0
2025-02-20,24.0002,24.0002,23.93,23.93,125,23.8521500604054,23.8521500604054,23.78238310287,23.78238310287,125.775873135229,0.0,1.0
2025-02-21,23.3372,23.92,23.3372,23.92,256,23.1932399059046,23.7724447898308,23.1932399059046,23.7724447898308,257.58898818095,0.0,1.0
2025-02-24,23.08,23.23,23.08,23.23,304,22.9376264945357,23.0867011901241,22.9376264945357,23.0867011901241,305.886923464878,0.0,1.0
2025-02-25,22.9663,22.97,22.88,22.95,3096,22.8246278752797,22.8283050511042,22.7388602337512,22.8084284250258,3115.21682581336,0.0,1.0
2025-02-26,23.02,23.03,22.99,23.03,2244,22.8779966163003,22.8879349293396,22.8481816771827,22.8879349293396,2257.92847452364,0.0,1.0
2025-02-27,22.7753,22.7753,22.7753,22.7753,50,22.6348060962305,22.6348060962305,22.6348060962305,22.6348060962305,50.3103492540917,0.0,1.0
2025-02-28,22.9155,22.9155,22.9155,22.9155,60,22.7741412450404,22.7741412450404,22.7741412450404,22.7741412450404,60.3724191049102,0.0,1.0
2025-03-03,22.8337,22.8337,22.8337,22.8337,23,22.6928458443796,22.6928458443796,22.6928458443796,22.6928458443796,23.1427606568822,0.0,1.0
2025-03-04,22.7351,22.7351,22.7351,22.7351,261,22.5948540778128,22.5948540778128,22.5948540778128,22.5948540778128,262.620023106359,0.0,1.0
2025-03-05,22.7301,22.7301,22.7301,22.7301,134,22.5898849212932,22.5898849212932,22.5898849212932,22.5898849212932,134.831736000966,0.0,1.0
2025-03-06,22.5107,22.5107,22.51,22.51,1972,22.3718383332125,22.3718383332125,22.3711426512998,22.3711426512998,1984.24017458138,0.0,1.0
2025-03-07,22.5305,22.5305,22.5305,22.5305,9,22.3915161930302,22.3915161930302,22.3915161930302,22.3915161930302,9.05586286573651,0.0,1.0
2025-03-10,22.317,22.43,22.317,22.43,400,22.1793332096427,22.291636146986,22.1793332096427,22.291636146986,402.482794032734,0.0,1.0
2025-03-11,22.2906,22.34,22.28,22.28,362,22.1530960632191,22.2021913296329,22.1425614513976,22.1425614513976,364.246928599625,0.0,1.0
2025-03-12,22.3366,22.3366,22.3366,22.3366,115,22.1988123031996,22.1988123031996,22.1988123031996,22.1988123031996,115.713803284411,0.0,1.0
2025-03-13,22.3773,22.3773,22.34,22.34,4061,22.2392612372692,22.2392612372692,22.2021913296329,22.2021913296329,4086.20656641734,0.0,1.0
2025-03-14,22.4914,22.4914,22.4914,22.4914,36,22.3526573890468,22.3526573890468,22.3526573890468,22.3526573890468,36.2234514629461,0.0,1.0
2025-03-17,22.5704,22.5704,22.569,22.569,290,22.4311700620567,22.4311700620567,22.4297786982312,22.4297786982312,291.800025673732,0.0,1.0
2025-03-18,22.5486,22.55,22.5486,22.55,189,22.4095045396312,22.4108959034567,22.4095045396312,22.4108959034567,190.173120180467,0.0,1.0
2025-03-19,22.6808,22.6808,22.6808,22.6808,2,22.5408890380098,22.5408890380098,22.5408890380098,22.5408890380098,2.01241397016367,0.0,1.0
2025-03-20,22.6894,22.6894,22.6894,22.6894,8,22.5494359872235,22.5494359872235,22.5494359872235,22.5494359872235,8.04965588065468,0.0,1.0
2025-03-21,22.6396,22.6396,22.58,22.58,648,22.4999431882882,22.4999431882882,22.4407108425744,22.4407108425744,652.022126333028,0.0,1.0
2025-03-24,22.6996,22.6996,22.68,22.68,125,22.5595730665235,22.5595730665235,22.5400939729666,22.5400939729666,125.775873135229,0.0,1.0
2025-03-25,22.742,22.742,22.742,22.742,50,22.6017115138098,22.6017115138098,22.6017115138098,22.6017115138098,50.3103492540918,0.0,1.0
2025-03-26,22.6302,22.6302,22.6302,22.6302,50,22.4906011740313,22.4906011740313,22.4906011740313,22.4906011740313,50.3103492540917,0.0,1.0
2025-03-27,22.582,22.582,22.582,22.582,0,22.4426985051822,22.4426985051822,22.4426985051822,22.4426985051822,0,0.0,1.0
2025-03-28,22.5314,22.5314,22.5314,22.5314,29,22.3924106412037,22.3924106412037,22.3924106412037,22.3924106412037,29.1800025673733,0.0,1.0
2025-03-31,22.6834,22.6834,22.6834,22.6834,45,22.5434729994,22.5434729994,22.5434729994,22.5434729994,45.2793143286825,0.0,1.0
2025-04-01,22.7382,22.7382,22.7382,22.7382,13,22.5979349548549,22.5979349548549,22.5979349548549,22.5979349548549,13.0806908060639,0.0,1.0
2025-04-02,22.7878,22.7878,22.7878,22.7878,42,22.6472289875295,22.6472289875295,22.6472289875295,22.6472289875295,42.2606933734371,0.0,1.0
2025-04-03,22.3463,22.3463,22.3463,22.3463,101,22.2084524668476,22.2084524668476,22.2084524668476,22.2084524668476,101.626905493265,0.0,1.0
2025-04-04,22.0144,22.0144,22.0144,22.0144,1,21.8785998570757,21.8785998570757,21.8785998570757,21.8785998570757,1.00620698508183,0.0,1.0
2025-04-07,21.7835,21.7835,21.7835,21.7835,75,21.6491242089999,21.6491242089999,21.6491242089999,21.6491242089999,75.4655238811378,0.0,1.0
2025-04-08,21.6317,21.6317,21.6317,21.6317,3,21.4982606170645,21.4982606170645,21.4982606170645,21.4982606170645,3.0186209552455,0.0,1.0
2025-04-09,22.4118,22.4118,21.76,21.76,1385,22.2735484172546,22.2735484172546,21.6257691733578,21.6257691733578,1393.59667433834,0.0,1.0
2025-04-10,22.0454,22.0454,22.0454,22.0454,81,21.9094086274973,21.9094086274973,21.9094086274973,21.9094086274973,81.5027657916286,0.0,1.0
2025-04-11,22.2227,22.23,22.2227,22.23,146,22.0856149176828,22.0928698862014,22.0856149176828,22.0928698862014,146.906219821948,0.0,1.0
2025-04-14,22.2028,22.2801,22.2,22.27,1305,22.0658376747347,22.142660834528,22.0630549470837,22.1326231383583,1313.1001155318,0.0,1.0
2025-04-15,22.2632,22.2632,22.2632,22.2632,5,22.1258650854917,22.1258650854917,22.1258650854917,22.1258650854917,5.03103492540917,0.0,1.0
2025-04-16,22.2204,22.2204,22.2204,22.2204,9,22.0833291056838,22.0833291056838,22.0833291056838,22.0833291056838,9.0558628657365,0.0,1.0
2025-04-17,22.1195,22.1195,22.1195,22.1195,7,21.983051527118,21.983051527118,21.983051527118,21.983051527118,7.04344889557283,0.0,1.0
2025-04-21,22.0826,22.09,22.0826,22.09,566,21.9463791520032,21.9537335036522,21.9463791520032,21.9537335036522,569.513153556319,0.0,1.0
2025-04-22,22.087,22.087,22.087,22.087,2,21.9507520097405,21.9507520097405,21.9507520097405,21.9507520097405,2.01241397016367,0.0,1.0
2025-04-23,22.136,22.136,22.136,22.136,42,21.9994497436327,21.9994497436327,21.9994497436327,21.9994497436327,42.2606933734371,0.0,1.0
2025-04-24,22.2972,22.2972,22.26,22.26,350,22.159655349825,22.159655349825,22.1226848253191,22.1226848253191,352.172444778643,0.0,1.0
2025-04-25,22.3798,22.3798,22.3798,22.3798,21,22.241745815529,22.241745815529,22.241745815529,22.241745815529,21.1303466867186,0.0,1.0
2025-04-28,22.4419,22.4419,22.4419,22.4419,111,22.3034627395026,22.3034627395026,22.3034627395026,22.3034627395026,111.688975344084,0.0,1.0
2025-04-29,22.6183,22.6183,22.6183,22.6183,96,22.4787745815146,22.4787745815146,22.4787745815146,22.4787745815146,96.5958705678562,0.0,1.0
2025-04-30,22.6667,22.6667,21.85,21.88,812,22.5268760166245,22.5268760166245,21.7152139907108,21.7450289298285,817.040071886449,0.0,1.0
2025-05-01,22.8907,23.21,22.8907,23.21,505,22.7494942287031,23.0668245640457,22.7494942287031,23.0668245640457,508.134527466328,0.0,1.0
2025-05-02,23.372,23.372,23.372,23.372,43,23.2278252352811,23.2278252352811,23.2278252352811,23.2278252352811,43.266900358519,0.0,1.0
2025-05-05,23.1398,23.1398,23.1398,23.1398,65,22.9970576065103,22.9970576065103,22.9970576065103,22.9970576065103,65.4034540303193,0.0,1.0
2025-05-06,22.87,23.01,22.79,22.79,4128,22.7289219207119,22.8680583032611,22.6494154163981,22.6494154163981,4153.62243441782,0.0,1.0
2025-05-07,23.03,23.03,22.8699,22.97,3117,22.8879349293396,22.8879349293396,22.7288225375816,22.8283050511042,3136.34717250008,0.0,1.0
2025-05-08,23.2781,23.29,23.2781,23.29,2135,23.1345044758428,23.1463310683595,23.1345044758428,23.1463310683595,2148.25191314972,0.0,1.0
2025-05-09,23.2638,23.2638,23.18,23.18,1377,23.1202926881967,23.1202926881967,23.037009624928,23.037009624928,1385.54701845769,0.0,1.0
2025-05-12,24.5564,24.5564,24.0,24.0,729,24.4049190316472,24.4049190316472,23.8519512941446,23.8519512941446,733.524892124657,0.0,1.0
2025-05-13,25.02,25.02,24.88,24.88,1076,24.8656592241457,24.8656592241457,24.7265228415966,24.7265228415966,1082.67871594806,0.0,1.0
2025-05-14,25.0943,25.15,25.0943,25.15,257,24.9395008900272,24.9948572936557,24.9395008900272,24.9948572936557,258.595195166032,0.0,1.0
2025-05-15,25.2048,25.2048,25.08,25.15,513,25.0493192491106,25.0493192491106,24.9252891023811,24.9948572936557,516.184183346982,0.0,1.0
2025-05-16,25.4548,25.4548,25.4548,25.4548,72,25.2977770750913,25.2977770750913,25.2977770750913,25.2977770750913,72.4469029258922,0.0,1.0
2025-05-19,25.4608,25.4608,25.26,25.26,2028,25.3037400629149,25.3037400629149,25.1041787370872,25.1041787370872,2040.58776574596,0.0,1.0
2025-05-20,25.3021,25.3021,25.3021,25.3021,17,25.1460190349823,25.1460190349823,25.1460190349823,25.1460190349823,17.1055187463912,0.0,1.0
2025-05-21,24.6241,24.6241,24.6241,24.6241,41,24.4722014109227,24.4722014109227,24.4722014109227,24.4722014109227,41.2544863883553,0.0,1.0
2025-05-22,24.6296,24.81,24.6296,24.81,887,24.4776674830943,24.656954650322,24.4776674830943,24.656954650322,892.505595767588,0.0,1.0
2025-05-23,24.3074,24.3074,24.13,24.13,4306,24.1574550369704,24.1574550369704,23.9811493636545,23.9811493636545,4332.72727776239,0.0,1.0
2025-05-27,25.2022,25.2022,24.8,24.8,721,25.0467352877204,25.0467352877204,24.6470163372827,24.6470163372827,725.475236244005,0.0,1.0
2025-05-28,24.9816,25.2,24.9816,25.2,2984,24.8274961020751,25.0445488588518,24.8274961020751,25.0445488588518,3002.5216434842,0.0,1.0
2025-05-29,25.1134,25.32,25.09,25.319,3115,24.9584830679321,25.1638086153225,24.9352274154203,25.1628147840186,3134.33475852992,0.0,1.0
2025-05-30,25.1117,25.1117,25.1117,25.1117,158,24.9567935547154,24.9567935547154,24.9567935547154,24.9567935547154,158.98070364293,0.0,1.0
2025-06-02,25.2605,25.2605,25.2605,25.2605,201,25.1046756527391,25.1046756527391,25.1046756527391,25.1046756527391,202.247604001449,0.0,1.0
2025-06-03,25.65,25.67,25.42,25.42,13664,25.491772945617,25.5116495716955,25.2631917457148,25.2631917457148,13748.8122441582,0.0,1.0
2025-06-04,25.7669,25.7669,25.7669,25.7669,158,25.6079518250456,25.6079518250456,25.6079518250456,25.6079518250456,158.98070364293,0.0,1.0
2025-06-05,25.4588,25.4588,25.4588,25.4588,180,25.301752400307,25.301752400307,25.301752400307,25.301752400307,181.11725731473,0.0,1.0
2025-06-06,25.8519,25.9357,25.8519,25.9357,906,25.692427485879,25.7757105491477,25.692427485879,25.7757105491477,911.623528484143,0.0,1.0
2025-06-09,25.9869,26.08,25.9869,26.0,536,25.8265947119086,25.9191204063038,25.8265947119086,25.83961390199,539.326944003863,0.0,1.0
2025-06-10,26.29,26.29,26.2,26.2,457,26.1278249801275,26.1278249801275,26.0383801627745,26.0383801627745,459.836592182399,0.0,1.0
2025-06-11,26.1535,26.1535,26.1535,26.1535,31,25.9921670071421,25.9921670071421,25.9921670071421,25.9921670071421,31.1924165375369,0.0,1.0
2025-06-12,26.2688,26.2688,26.15,26.15,136,26.1067557564844,26.1067557564844,25.9886885975784,25.9886885975784,136.84414997113,0.0,1.0
2025-06-13,25.6183,25.6183,25.6183,25.6183,15,25.4602684932827,25.4602684932827,25.4602684932827,25.4602684932827,15.0931047762275,0.0,1.0
2025-06-16,26.1675,26.24,26.1675,26.24,393,26.006080645397,26.0781334149314,26.006080645397,26.0781334149314,395.439345137162,0.0,1.0
2025-06-17,25.8292,25.8292,25.8292,25.8292,187,25.66986751528,25.66986751528,25.66986751528,25.66986751528,188.160706210303,0.0,1.0
2025-06-18,25.827,25.827,25.827,25.827,59,25.6676810864113,25.6676810864113,25.6676810864113,25.6676810864113,59.3662121198284,0.0,1.0
2025-06-20,25.688,25.688,25.688,25.688,13,25.5295385351661,25.5295385351661,25.5295385351661,25.5295385351661,13.0806908060639,0.0,1.0
2025-06-23,26.1413,26.1413,26.05,26.08,322,25.9800422652342,25.9800422652342,25.8893054671861,25.9191204063038,323.998649196351,0.0,1.0
2025-06-24,26.8253,26.84,26.8253,26.84,835,26.6598228771174,26.674432197285,26.6598228771174,26.674432197285,840.182832543331,0.0,1.0
2025-06-25,26.8323,26.8323,26.8323,26.8323,44,26.6667796962448,26.6667796962448,26.6667796962448,26.6667796962448,44.2731073436008,0.0,1.0
2025-06-26,27.3073,27.3073,27.0729,27.0729,215,27.1388495656081,27.1388495656081,26.9058955079686,26.9058955079686,216.334501792595,0.0,1.0
2025-06-27,27.4111,27.54,27.4111,27.42,357,27.2729655397573,27.4012159659742,27.2729655397573,27.2818206894341,358.808164287626,0.03114843,1.0
2025-06-30,27.75,27.75,27.56,27.56,892,27.6101576999196,27.6101576999196,27.4211151787309,27.4211151787309,896.517878276084,0.0,1.0
2025-07-01,27.529,27.64,27.529,27.64,2454,27.3902713989581,27.5007120297577,27.3902713989581,27.5007120297577,2466.42923014519,0.0,1.0
2025-07-02,27.815,27.815,27.53,27.53,192,27.6748301413789,27.6748301413789,27.3912663595959,27.3912663595959,192.972458104269,0.0,1.0
2025-07-03,28.1984,28.1984,28.1984,28.1984,127,28.0562980499248,28.0562980499248,28.0562980499248,28.0562980499248,127.643240516886,0.0,1.0
2025-07-07,27.7226,27.7226,27.7226,27.7226,300,27.5828957784429,27.5828957784429,27.5828957784429,27.5828957784429,301.519465787921,0.0,1.0
2025-07-08,27.7781,27.7781,27.7781,27.7781,60,27.6381160938427,27.6381160938427,27.6381160938427,27.6381160938427,60.3038931575843,0.0,1.0
2025-07-09,28.123,28.123,27.9,27.9,6371,27.981278017832,27.981278017832,27.7594017955948,27.7594017955948,6403.26838844948,0.0,1.0
2025-07-10,28.1902,28.1902,28.01,28.12,1038,28.0481393726945,28.0481393726945,27.8688474657567,27.9782931359185,1043.25735162621,0.0,1.0
2025-07-11,27.9947,28.09,27.9947,28.09,391,27.8536245679978,27.9484443167835,27.8536245679978,27.9484443167835,392.980370410257,0.0,1.0
2025-07-14,28.0607,28.11,27.7817,27.99,24899,27.9192919700949,27.9683435295402,27.6416979521389,27.848948253,25025.1105955115,0.0,1.0
2025-07-15,27.9981,28.46,27.9981,28.46,16776,27.8570074341664,28.3165797527824,27.8570074341664,28.3165797527824,16860.9685268605,0.0,1.0
2025-07-16,28.0677,28.0677,27.67,27.92,7889,27.9262566945597,27.9262566945597,27.5305608488928,27.7793010083515,7928.95688533637,0.0,1.0
2025-07-17,28.4094,28.4094,28.225,28.24,11154,28.2662347445079,28.2662347445079,28.0827640028912,28.0976884124587,11210.4937379949,0.0,1.0
2025-07-18,28.3659,28.62,28.34,28.62,4010,28.2229539567621,28.475773454836,28.1971844762422,28.475773454836,4030.31019269854,0.0,1.0
2025-07-21,28.5359,28.77,28.5359,28.58,5673,28.3920972651941,28.6250175505112,28.3920972651941,28.4359750293226,5701.73309804957,0.0,1.0
2025-07-22,28.4641,28.5001,28.2,28.5001,6042,28.3206590913975,28.3564776743596,28.0578899869453,28.3564776743596,6072.60204096873,0.0,1.0
2025-07-23,28.69,28.69,28.41,28.6,4030,28.5454206994844,28.5454206994844,28.2668317208906,28.4558742420793,4050.41149041774,0.0,1.0
2025-07-24,28.72,28.815,28.68,28.7,3772,28.5752695186195,28.6697907792138,28.5354710931061,28.5553703058628,3791.10474984012,0.0,1.0
2025-07-25,28.8468,28.89,28.74,28.75,3922,28.7014305274969,28.7444128270514,28.5951687313762,28.6051183377545,3941.86448273409,0.0,1.0
2025-07-28,28.97,29.01,28.9199,29.01,6480,28.8240096780782,28.8638081035916,28.7741621501227,28.8638081035916,6512.82046101909,0.0,1.0
2025-07-29,28.91,29.2168,28.87,29.2168,7720,28.7643120398081,29.0695659634959,28.7245136142947,29.0695659634959,7759.10091960917,0.0,1.0
2025-07-30,28.8307,28.98,28.8307,28.96,3563,28.6854116612278,28.8339592844566,28.6854116612278,28.8140600716999,3581.04618867454,0.0,1.0
2025-07-31,28.51,29.29,28.4999,29.29,9995,28.3663277846741,29.1423970821854,28.356278682232,29.1423970821854,10045.6235351676,0.0,1.0
2025-08-01,27.68,27.96,27.5401,27.96,9793,27.5405104552711,27.8190994338649,27.401315462038,27.8190994338649,9842.60042820371,0.0,1.0
2025-08-04,27.8855,27.89,27.68,27.68,3741,27.7449748663462,27.7494521892165,27.5405104552711,27.5405104552711,3759.94773837537,0.0,1.0
2025-08-05,27.86,27.92,27.85,27.92,5506,27.7196033700814,27.7793010083515,27.7096537637031,27.7793010083515,5533.88726209431,0.0,1.0
2025-08-06,27.83,27.8498,27.79,27.79,2307,27.6897545509464,27.7094547715755,27.649956125433,27.649956125433,2318.68469190911,0.0,1.0
2025-08-07,27.89,27.915,27.83,27.9,2615,27.7494521892165,27.7743262051623,27.6897545509464,27.7594017955948,2628.24467678471,0.0,1.0
2025-08-08,27.95,27.95,27.84,27.84,4530,27.8091498274866,27.8091498274866,27.6997041573247,27.6997041573247,4552.9439333976,0.0,1.0
2025-08-11,27.9,28.05,27.875,27.97,2554,27.7594017955948,27.9086458912701,27.7345277796489,27.8290490402433,2566.93571874117,0.0,1.0
2025-08-12,28.4135,28.4135,27.9901,27.9901,1365,28.2703140831231,28.2703140831231,27.8490477490638,27.8490477490638,1371.91356933504,0.0,1.0
2025-08-13,28.57,28.65,28.56,28.65,2681,28.4260254229442,28.505622273971,28.4160758165659,28.505622273971,2694.57895925805,0.0,1.0
2025-08-14,28.5682,28.5682,28.52,28.52,1458,28.4242344937961,28.4242344937961,28.3762773910525,28.3762773910525,1465.3846037293,0.0,1.0
2025-08-15,28.3,28.43,28.3,28.43,2062,28.1573860507288,28.2867309336473,28.1573860507288,28.2867309336473,2072.44379484898,0.0,1.0
2025-08-18,28.33,28.33,28.21,28.21,3184,28.1872348698638,28.1872348698638,28.0678395933237,28.0678395933237,3200.1265968958,0.0,1.0
2025-08-19,27.9155,28.29,27.9155,28.25,1546,27.7748236854813,28.1474364443504,27.7748236854813,28.1076380188371,1553.83031369375,0.0,1.0
2025-08-20,27.7929,27.7929,27.42,27.59,896,27.6528415112827,27.6528415112827,27.2818206894341,27.450963997866,900.538137819923,0.0,1.0
2025-08-21,27.7108,27.75,27.68,27.7,3257,27.5711552429165,27.6101576999196,27.5405104552711,27.5604096680278,3273.49633357085,0.0,1.0
2025-08-22,27.87,27.8884,27.67,27.67,9074,27.7295529764598,27.7478602521959,27.5305608488928,27.5305608488928,9119.95877519864,0.0,1.0
2025-08-25,27.85,27.9,27.81,27.82,5554,27.7096537637031,27.7594017955948,27.6698553381897,27.679804944568,5582.13037662037,0.0,1.0
2025-08-26,27.92,27.92,27.8498,27.8498,815,27.7793010083515,27.7793010083515,27.7094547715755,27.7094547715755,819.127882057186,0.0,1.0
2025-08-27,28.03,28.03,27.92,27.92,1918,27.8887466785134,27.8887466785134,27.7793010083515,27.7793010083515,1927.71445127077,0.0,1.0
2025-08-28,28.22,28.26,28.04,28.04,2126,28.077789199702,28.1175876252154,27.8986962848917,27.8986962848917,2136.7679475504,0.0,1.0
2025-08-29,27.77,27.89,27.77,27.89,1237,27.6300569126763,27.7494521892165,27.6300569126763,27.7494521892165,1243.26526393219,0.0,1.0
2025-09-02,27.4733,28.0,27.3415,28.0,1707,27.3348520914307,27.8588978593783,27.203716279364,27.8588978593783,1715.64576033327,0.0,1.0
2025-09-03,27.6943,27.6943,27.53,27.57,1420,27.5547383923922,27.5547383923922,27.3912663595959,27.4310647851093,1427.19213806282,0.0,1.0
2025-09-04,27.8125,27.8125,27.7,27.7,2889,27.6723427397843,27.6723427397843,27.5604096680278,27.5604096680278,2903.63245553767,0.0,1.0
2025-09-05,27.9379,27.9379,27.905,27.905,570,27.7971108037688,27.7971108037688,27.764376598784,27.764376598784,572.886984997049,0.0,1.0
2025-09-08,28.1032,28.13,28.0784,28.0784,766,27.9615777972029,27.9882427422969,27.9369027733846,27.9369027733846,769.879702645157,0.0,1.0
2025-09-09,28.1669,28.1669,28.0,28.0,514,28.024956789833,28.024956789833,27.8588978593783,27.8588978593783,516.603351383304,0.0,1.0
2025-09-10,28.2666,28.2666,28.2666,28.2666,489,28.1241543654251,28.1241543654251,28.1241543654251,28.1241543654251,491.476729234311,0.0,1.0
2025-09-11,28.6211,28.6334,28.4,28.4,3233,28.4768679115376,28.489105927383,28.2568821145123,28.2568821145123,3249.37477630783,0.0,1.0
2025-09-12,28.6315,28.65,28.54,28.65,1222,28.4872155021711,28.505622273971,28.3961766038092,28.505622273971,1228.1892906428,0.0,1.0
2025-09-15,28.8839,28.8839,28.82,28.82,445,28.7383435671606,28.7383435671606,28.674765582403,28.674765582403,447.253874252083,0.0,1.0
2025-09-16,28.8899,28.89,28.82,28.87,753,28.7443133309876,28.7444128270514,28.674765582403,28.7245136142947,756.813859127682,0.0,1.0
2025-09-17,28.7835,28.79,28.74,28.79,509,28.638449519122,28.6449167632679,28.5951687313762,28.6449167632679,511.578026953506,0.0,1.0
2025-09-18,29.1769,29.22,29.16,29.22,1555,29.0298670340463,29.0727498375369,29.0130521992668,29.0727498375369,1562.87589766739,0.0,1.0
2025-09-19,29.287,29.287,29.14,29.18,888,29.1394122002719,29.1394122002719,28.9931529865101,29.0329514120235,892.497618732245,0.0,1.0
2025-09-22,29.47,29.47,29.24,29.29,14990,29.3214899969957,29.3214899969957,29.0926490502936,29.1423970821854,15065.9226405364,0.0,1.0
2025-09-23,29.32,29.52,29.27,29.52,7447,29.1722459013204,29.3712380288874,29.1224978694287,29.3712380288874,7484.71820574216,0.0,1.0
2025-09-24,29.19,29.39,29.0804,29.39,12756,29.0429010184019,29.2418931459689,28.9338533324952,29.2418931459689,12820.6076853024,0.0,1.0
2025-09-25,29.01,29.03,28.8099,29.01,10546,28.8638081035916,28.8837073163483,28.6647164799608,28.8638081035916,10599.4142873314,0.0,1.0
2025-09-26,29.17,29.17,28.99,29.12,8409,29.0230018056452,29.0230018056452,28.8439088908349,28.9732537737534,8451.59062603542,0.0,1.0
2025-09-29,29.1476,29.33,29.13,29.25,10435,29.1476,29.33,29.13,29.25,10435,0.14762927,1.0
2025-09-30,29.2901,29.2901,29.05,29.06,2604,29.2901,29.2901,29.05,29.06,2604,0.0,1.0
2025-10-01,29.51,29.55,29.08,29.12,6317,29.51,29.55,29.08,29.12,6317,0.0,1.0
2025-10-02,29.65,30.0,29.52,30.0,35769,29.65,30.0,29.52,30.0,35769,0.0,1.0
2025-10-03,29.58,29.78,29.57,29.73,18678,29.58,29.78,29.57,29.73,18678,0.0,1.0
2025-10-06,29.71,29.82,29.67,29.7516,16550,29.71,29.82,29.67,29.7516,16550,0.0,1.0
2025-10-07,29.59,29.85,29.54,29.74,8915,29.59,29.85,29.54,29.74,8915,0.0,1.0
2025-10-08,29.8636,29.8636,29.6596,29.71,8434,29.8636,29.8636,29.6596,29.71,8434,0.0,1.0
2025-10-09,29.74,29.83,29.65,29.83,3211,29.74,29.83,29.65,29.83,3211,0.0,1.0
2025-10-10,28.8,29.89,28.8,29.89,14833,28.8,29.89,28.8,29.89,14833,0.0,1.0
2025-10-13,29.3715,29.3715,29.15,29.15,7214,29.3715,29.3715,29.15,29.15,7214,0.0,1.0
2025-10-14,29.31,29.43,28.9167,28.9167,7715,29.31,29.43,28.9167,28.9167,7715,0.0,1.0
2025-10-15,29.385,29.5,29.32,29.4001,7038,29.385,29.5,29.32,29.4001,7038,0.0,1.0
2025-10-16,29.51,29.54,29.4799,29.52,9107,29.51,29.54,29.4799,29.52,9107,0.0,1.0
2025-10-17,29.68,29.68,29.36,29.5,16746,29.68,29.68,29.36,29.5,16746,0.0,1.0
2025-10-20,30.07,30.1,29.97,29.99,11289,30.07,30.1,29.97,29.99,11289,0.0,1.0
2025-10-21,30.06,30.1105,29.99,30.09,4563,30.06,30.1105,29.99,30.09,4563,0.0,1.0
2025-10-22,29.78,30.0,29.55,30.0,4983,29.78,30.0,29.55,30.0,4983,0.0,1.0
2025-10-23,30.01,30.04,29.85,29.8814,6608,30.01,30.04,29.85,29.8814,6608,0.0,1.0
2025-10-24,30.33,30.37,30.28,30.32,7325,30.33,30.37,30.28,30.32,7325,0.0,1.0
2025-10-27,30.82,30.82,30.63,30.67,2752,30.82,30.82,30.63,30.67,2752,0.0,1.0
2025-10-28,30.92,30.9447,30.82,30.86,7477,30.92,30.9447,30.82,30.86,7477,0.0,1.0
2025-10-29,30.96,31.0932,30.8,31.08,3214,30.96,31.0932,30.8,31.08,3214,0.0,1.0
2025-10-30,30.57,30.8424,30.57,30.81,3410,30.57,30.8424,30.57,30.81,3410,0.0,1.0
2025-10-31,30.69,30.8173,30.69,30.77,3358,30.69,30.8173,30.69,30.77,3358,0.0,1.0
2025-11-03,30.74,30.78,30.64,30.718,4600,30.74,30.78,30.64,30.718,4600,0.0,1.0
2025-11-04,30.17,30.47,30.165,30.2301,13413,30.17,30.47,30.165,30.2301,13413,0.0,1.0
2025-11-05,30.36,30.51,30.13,30.13,8308,30.36,30.51,30.13,30.13,8308,0.0,1.0
2025-11-06,30.23,30.31,30.2,30.26,5572,30.23,30.31,30.2,30.26,5572,0.0,1.0
2025-11-07,30.23,30.23,30.1,30.11,15216,30.23,30.23,30.1,30.11,15216,0.0,1.0
2025-11-10,30.56,30.56,30.435,30.45,10126,30.56,30.56,30.435,30.45,10126,0.0,1.0
2025-11-11,30.5753,30.5753,30.5,30.55,19010,30.5753,30.5753,30.5,30.55,19010,0.0,1.0
2025-11-12,30.71,30.72,30.62,30.68,5744,30.71,30.72,30.62,30.68,5744,0.0,1.0
2025-11-13,30.4,30.65,30.4,30.65,7033,30.4,30.65,30.4,30.65,7033,0.0,1.0
2025-11-14,30.3,30.38,30.0,30.0,22608,30.3,30.38,30.0,30.0,22608,0.0,1.0
2025-11-17,30.19,30.32,30.07,30.07,11123,30.19,30.32,30.07,30.07,11123,0.0,1.0
2025-11-18,30.17,30.21,30.0941,30.15,2953,30.17,30.21,30.0941,30.15,2953,0.0,1.0
2025-11-19,30.24,30.34,30.19,30.244401,6780,30.24,30.34,30.19,30.244401,6780,0.0,1.0
2025-11-20,30.11,30.43,30.11,30.33,22439,30.11,30.43,30.11,30.33,22439,0.0,1.0
2025-11-21,30.17,30.26,30.07,30.11,11576,30.17,30.26,30.07,30.11,11576,0.0,1.0
2025-11-24,30.4208,30.4208,30.26,30.26,14122,30.4208,30.4208,30.26,30.26,14122,0.0,1.0
2025-11-25,30.51,30.52,30.3719,30.3801,10828,30.51,30.52,30.3719,30.3801,10828,0.0,1.0
2025-11-26,30.62,30.63,30.51,30.5401,14719,30.62,30.63,30.51,30.5401,14719,0.0,1.0