date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-11,25.3302,25.58,25.3,25.41,17134,25.1348630914445,25.3827367284565,25.1048959824062,25.2140477040688,17267.1577808486,0.0,1.0
2024-07-12,25.49,25.6,25.49,25.52,6301,25.2934307743689,25.4025824960316,25.2934307743689,25.3231994257315,6349.96855241783,0.0,1.0
2024-07-15,25.5739,25.65,25.5739,25.6,5016,25.3766837693462,25.4521969149691,25.3766837693462,25.4025824960316,5054.9821074318,0.0,1.0
2024-07-16,25.9293,25.9293,25.74,25.74,2403,25.7293430591544,25.7293430591544,25.5415028690567,25.5415028690567,2421.67504070148,0.0,1.0
2024-07-17,25.6099,25.71,25.6099,25.71,2536,25.4124061509812,25.5117342176942,25.4124061509812,25.5117342176942,2555.70865718642,0.0,1.0
2024-07-18,25.369,25.6299,25.3163,25.6299,1166,25.17336388054,25.4322519185562,25.1210702829798,25.4322519185562,1175.06163023634,0.0,1.0
2024-07-19,25.155,25.24,25.155,25.24,11617,24.9610141674873,25.0453586796811,24.9610141674873,25.0453586796811,11707.2821256051,0.0,1.0
2024-07-22,25.375,25.3785,25.33,25.3712,1018,25.1793176108125,25.1827906201382,25.1346646337687,25.1755469149733,1025.91144046363,0.0,1.0
2024-07-23,25.4357,25.53,25.4357,25.5122,2623,25.2395495154027,25.333122309519,25.2395495154027,25.3154595763772,2643.38478225551,0.0,1.0
2024-07-24,24.8981,25.15,24.8981,25.15,6586,24.7060952829861,24.9560527255935,24.7060952829861,24.9560527255935,6637.18344488554,0.0,1.0
2024-07-25,24.8852,25.06,24.8852,25.0512,1371,24.6932947629002,24.8667467715059,24.6932947629002,24.8580146337729,1381.65479850259,0.0,1.0
2024-07-26,25.1618,25.2112,25.0863,25.09,2221,24.9677617284628,25.0167807743731,24.8928439558671,24.8965154228684,2238.26061814315,0.0,1.0
2024-07-29,25.1962,25.1962,25.1962,25.1962,5,25.0018964486918,25.0018964486918,25.0018964486918,25.0018964486918,5.03885776259152,0.0,1.0
2024-07-30,25.1592,25.1592,25.0968,25.0968,618,24.965181778678,24.965181778678,24.903262983844,24.903262983844,622.802819456312,0.0,1.0
2024-07-31,25.4723,25.52,25.4723,25.4952,415,25.275867270065,25.3231994257315,25.275867270065,25.2985906739384,418.225194295096,0.0,1.0
2024-08-01,24.9912,25.56,24.912,25.56,656,24.7984773310478,25.3628909608815,24.7198880914507,25.3628909608815,661.098138452007,0.0,1.0
2024-08-02,24.4301,24.4301,24.3905,24.4,935,24.2417043217305,24.2417043217305,24.202409701932,24.2118364415301,942.266401604613,0.0,1.0
2024-08-05,23.7441,23.77,23.6905,23.6905,2511,23.5609944939072,23.5866947629168,23.5078078368061,23.5078078368061,2530.51436837345,0.0,1.0
2024-08-06,23.982,24.1501,23.982,24.15,10385,23.7970598992121,23.9638635756802,23.7970598992121,23.9637643468423,10465.7075729026,0.0,1.0
2024-08-07,23.8184,24.52,23.8184,24.52,5694,23.6347215204484,24.3309110469802,23.6347215204484,24.3309110469802,5738.25122003921,0.0,1.0
2024-08-08,24.3045,24.3045,24.252,24.295,408,24.1170729013593,24.1170729013593,24.0649777614749,24.1076461617612,411.170793427468,0.0,1.0
2024-08-09,24.3925,24.4025,24.365,24.365,400,24.2043942786895,24.214317162477,24.1771063482738,24.1771063482738,403.10862100732,0.0,1.0
2024-08-12,24.2994,24.4498,24.2994,24.44,2217,24.1120122306277,24.2612524027919,24.1120122306277,24.2515279766801,2234.22953193308,0.0,1.0
2024-08-13,24.6653,24.7,24.4527,24.46,901,24.4750905484128,24.5095229551555,24.2641300390903,24.2713737442552,908.002168818991,0.0,1.0
2024-08-14,24.7403,24.7403,24.64,24.65,959,24.5495121768191,24.5495121768191,24.4499856524304,24.4599085362179,966.452918865054,0.0,1.0
2024-08-15,25.1023,25.14,24.98,24.98,1374,24.9087205699271,24.946129841806,24.7873637012058,24.7873637012058,1384.67811316015,0.0,1.0
2024-08-16,25.1787,25.1787,25.1198,25.12,640,24.9845314020637,24.9845314020637,24.9260856165552,24.926284074231,644.973793611713,0.0,1.0
2024-08-19,25.4115,25.4115,25.262,25.262,500,25.215536136637,25.215536136637,25.0671890240137,25.0671890240137,503.885776259151,0.0,1.0
2024-08-20,25.3584,25.47,25.3153,25.47,1640,25.1628456237253,25.2735850067939,25.1200779946011,25.2735850067939,1652.74534613001,0.0,1.0
2024-08-21,25.4972,25.4972,25.4178,25.43,826,25.3005752506959,25.3005752506959,25.2217875534231,25.2338934716439,832.41930238012,0.0,1.0
2024-08-22,25.2695,25.475,25.2695,25.475,756,25.0746311868543,25.2785464486877,25.0746311868543,25.2785464486877,761.875293703837,0.0,1.0
2024-08-23,25.6711,25.6711,25.619,25.64,1318,25.4731341997608,25.4731341997608,25.4214359752278,25.4422740311816,1328.24290621912,0.0,1.0
2024-08-26,25.5595,25.702,25.5595,25.702,2276,25.3623948166921,25.5037959106642,25.3623948166921,25.5037959106642,2293.68805353166,0.0,1.0
2024-08-27,25.5695,25.5997,25.5695,25.5997,200,25.3723177004797,25.4022848095179,25.3723177004797,25.4022848095179,201.55431050366,0.0,1.0
2024-08-28,25.4385,25.56,25.4105,25.54,400,25.2423279228632,25.3628909608815,25.2145438482582,25.3430451933065,403.108621007322,0.0,1.0
2024-08-29,25.4613,25.6,25.4613,25.6,730,25.2649520978988,25.4025824960316,25.2649520978988,25.4025824960316,735.67323333836,0.0,1.0
2024-08-30,25.7039,25.7039,25.5627,25.61,2963,25.5056812585838,25.5056812585838,25.3655701395041,25.4125053798191,2986.02711011173,0.0,1.0
2024-09-03,25.106,25.59,25.1,25.59,555,24.9123920369285,25.3926596122441,24.906438306656,25.3926596122441,559.313211647657,0.0,1.0
2024-09-04,25.0824,25.22,25.0227,25.1,3119,24.8889740311899,25.0255129121061,24.8297344149785,24.906438306656,3143.23947230459,0.0,1.0
2024-09-05,24.9473,25.12,24.9035,25.12,1909,24.7549158712206,24.926284074231,24.7114536402313,24.926284074231,1923.83589375744,0.0,1.0
2024-09-06,24.5444,25.005,24.5444,25.005,900,24.3551228834218,24.8121709106746,24.3551228834218,24.8121709106746,906.994397266471,0.0,1.0
2024-09-09,24.7737,24.86,24.7399,24.74,1128,24.5826546086694,24.6682890957557,24.5491152614676,24.5492144903055,1136.76631124065,0.0,1.0
2024-09-10,24.836,24.84,24.7,24.79,1132,24.6444741746656,24.6484433281806,24.5095229551555,24.5988289092431,1140.79739745072,0.0,1.0
2024-09-11,25.0514,25.0514,24.5299,24.53,1071,24.8582130914486,24.8582130914486,24.3407347019299,24.3408339307678,1079.3233327471,0.0,1.0
2024-09-12,25.2373,25.2373,25.12,25.1399,892,25.0426795010585,25.0426795010585,24.926284074231,24.9460306129681,898.932224846326,0.0,1.0
2024-09-13,25.5154,25.53,25.446,25.45,1256,25.3186348991892,25.333122309519,25.2497700857039,25.2537392392189,1265.76106996299,0.0,1.0
2024-09-16,25.5961,25.5961,25.5,25.57,463,25.3987125713544,25.3987125713544,25.3033536581564,25.372813844669,466.598228815975,0.0,1.0
2024-09-17,25.6347,25.7601,25.58,25.7601,838,25.4370149027742,25.5614478654696,25.3827367284565,25.5614478654696,844.512561010339,0.0,1.0
2024-09-18,25.5939,25.89,25.5939,25.62,590,25.3965295369212,25.6903461258694,25.3965295369212,25.4224282636066,594.585215985798,0.0,1.0
2024-09-19,26.0171,26.0336,26.0171,26.03,305,25.8164659788087,25.8328387370581,25.8164659788087,25.8292664988946,307.370323518082,0.0,1.0
2024-09-20,25.9234,25.9234,25.85,25.85,444,25.7234885577197,25.7234885577197,25.6506545907194,25.6506545907194,447.450569318127,0.0,1.0
2024-09-23,26.031,26.0599,26.015,26.0599,833,25.8302587872734,25.8589359214193,25.8143821732133,25.8589359214193,839.473703247745,0.0,1.0
2024-09-24,26.0788,26.082,26.04,26.082,600,25.8776901717777,25.8808654945897,25.8391893826821,25.8808654945897,604.662931510981,0.0,1.0
2024-09-25,25.9622,25.98,25.9622,25.98,346,25.7619893468153,25.779652079957,25.7619893468153,25.779652079957,348.688957171332,0.0,1.0
2024-09-26,26.1367,26.1367,26.13,26.1359,376,25.9351436689074,25.9351436689074,25.9284953367697,25.9343498382044,378.922103746881,0.0,1.0
2024-09-27,26.148,26.24,26.12,26.215,7432,25.9629277435124,26.0542765790793,25.935125923992,26.0294535259361,7484.97773131767,0.0167,1.0
2024-09-30,26.2073,26.21,26.03,26.155,10042,26.021808025568,26.0244889153075,25.8457629326766,25.9698781983925,10113.5826665624,0.0,1.0
2024-10-01,25.9629,25.9629,25.87,25.87,637,25.7791378580403,25.7791378580403,25.6868953925603,25.6868953925603,641.540744732153,0.0,1.0
2024-10-02,25.9698,25.985,25.9698,25.985,100,25.7859890207078,25.8010814370189,25.7859890207078,25.8010814370189,100.712832767999,0.0,1.0
2024-10-03,25.8895,25.95,25.85,25.9,1699,25.7062573740119,25.7663291626184,25.6670369500457,25.7166830563321,1711.1110287283,0.0,1.0
2024-10-04,26.1498,26.1498,25.975,26.14,1326,25.9647150033387,25.9647150033387,25.7911522157616,25.9549843665066,1335.45216250366,0.0,1.0
2024-10-07,25.9209,26.0211,25.8731,26.0211,1265,25.7374351287598,25.8369259257576,25.68997345115,25.8369259257576,1274.01733451518,0.0,1.0
2024-10-08,26.0905,26.0905,26.0599,26.06,603,25.9058347212831,25.9058347212831,25.8754513042358,25.8755505964484,607.298381591032,0.0,1.0
2024-10-09,26.26,26.26,26.2159,26.2214,890,26.0741350215938,26.0741350215938,26.0303471558493,26.0358082275408,896.34421163519,0.0,1.0
2024-10-10,26.1755,26.19,26.1399,26.19,1492,25.9902331019699,26.0046304727929,25.954885074294,26.0046304727929,1502.63546489854,0.0,1.0
2024-10-11,26.4109,26.4192,26.36,26.36,1364,26.223966970366,26.2322082240096,26.1734272341665,26.1734272341665,1373.72303895551,0.0,1.0
2024-10-14,26.58,26.58,26.51,26.52,1618,26.3918701018265,26.3918701018265,26.3223655530256,26.3322947742829,1629.53363418622,0.0,1.0
2024-10-15,26.4198,26.54,26.4198,26.535,706,26.232803977285,26.3521532167974,26.232803977285,26.3471886061688,711.032599342072,0.0,1.0
2024-10-16,26.58,26.5801,26.48,26.48,2659,26.3918701018265,26.3919693940391,26.2925778892538,26.2925778892538,2677.95422330109,0.0,1.0
2024-10-17,26.58,26.61,26.58,26.6,3146,26.3918701018265,26.4216577655983,26.3918701018265,26.411728544341,3168.42571888124,0.0,1.0
2024-10-18,26.64,26.68,26.61,26.61,2779,26.4514454293701,26.4911623143992,26.4216577655983,26.4216577655983,2798.80962262269,0.0,1.0
2024-10-21,26.4965,26.51,26.4761,26.51,14800,26.3089611043283,26.3223655530256,26.2887054929635,26.3223655530256,14905.4992496638,0.0,1.0
2024-10-22,26.4513,26.4513,26.3691,26.3691,594,26.2640810242454,26.2640810242454,26.1824628255107,26.1824628255107,598.234226641913,0.0,1.0
2024-10-23,26.2293,26.33,26.2293,26.33,400,26.043652312334,26.1436395703947,26.043652312334,26.1436395703947,402.851331071995,0.0,1.0
2024-10-24,26.3038,26.3259,26.2999,26.3259,602,26.1176250107007,26.1395685896792,26.1137526144103,26.1395685896792,606.291253263352,0.0,1.0
2024-10-25,26.27,26.4492,26.27,26.4492,1448,26.0840642428511,26.2619958877814,26.0840642428511,26.2619958877814,1458.32181848062,0.0,1.0
2024-10-28,26.4,26.44,26.38,26.41,3814,26.2131441191956,26.2528610042247,26.1932856766811,26.2230733404529,3841.18744177148,0.0,1.0
2024-10-29,26.403,26.4294,26.37,26.395,608,26.2161228855728,26.242336029692,26.1833564554238,26.208179508567,612.334023229433,0.0,1.0
2024-10-30,26.34,26.495,26.34,26.495,7311,26.153568791652,26.3074717211397,26.153568791652,26.3074717211397,7363.11520366839,0.0,1.0
2024-10-31,25.9701,26.03,25.9701,26.01,558,25.7862868973455,25.8457629326766,25.7862868973455,25.8259044901621,561.977606845434,0.0,1.0
2024-11-01,26.0,26.1844,26.0,26.1844,800,25.8159752689048,25.9990701088889,25.8159752689048,25.9990701088889,805.70266214399,0.0,1.0
2024-11-04,25.9807,26.12,25.9807,26.12,603,25.7968118718782,25.935125923992,25.7968118718782,25.935125923992,607.298381591034,0.0,1.0
2024-11-05,26.3305,26.3305,26.09,26.09,4943,26.1441360314576,26.1441360314576,25.9053382602202,25.9053382602202,4978.23532372218,0.0,1.0
2024-11-06,27.15,27.18,26.915,27.06,4335,26.957835713491,26.9876233772628,26.7244990139451,26.8684727221755,4365.90130049274,0.0,1.0
2024-11-07,27.32,27.34,27.255,27.34,9266,27.1266324748646,27.1464909173791,27.0620925366923,27.1464909173791,9332.05108428276,0.0,1.0
2024-11-08,27.45,27.48,27.3281,27.3281,1211,27.2557123512091,27.2855000149809,27.1346751440829,27.1346751440829,1219.63240482046,0.0,1.0
2024-11-11,27.59,27.6,27.57,27.6,1765,27.3947214488109,27.4046506700682,27.3748630062963,27.4046506700682,1777.58149835518,0.0,1.0
2024-11-12,27.4282,27.515,27.3332,27.515,10424,27.2340666488682,27.3202522893813,27.1397390469242,27.3202522893813,10498.3056877362,0.0,1.0
2024-11-13,27.4,27.53,27.4,27.44,11942,27.2060662449227,27.3351461212673,27.2060662449227,27.2457831299518,12027.1264891544,0.0,1.0
2024-11-14,27.18,27.34,27.1652,27.3053,11267,26.9876233772628,27.1464909173791,26.972928129802,27.1120365196164,11347.3148679704,0.0,1.0
2024-11-15,26.82,26.88,26.82,26.85,1678,26.630171412001,26.6897467395446,26.630171412001,26.6599590757728,1689.96133384702,0.0,1.0
2024-11-18,26.96,26.97,26.83,26.83,1330,26.7691805096028,26.7791097308601,26.6401006332583,26.6401006332583,1339.48067581438,0.0,1.0
2024-11-19,27.03,27.05,26.82,26.83,13676,26.8386850584037,26.8585435009182,26.630171412001,26.6401006332583,13773.4870093515,0.0,1.0
2024-11-20,27.1,27.1,26.9,26.9,1021,26.9081896072046,26.9081896072046,26.7096051820592,26.7096051820592,1028.27802256127,0.0,1.0
2024-11-21,27.35,27.39,27.1,27.1,6523,27.1564201386364,27.1961370236655,26.9081896072046,26.9081896072046,6569.49808145656,0.0,1.0
2024-11-22,27.54,27.55,27.49,27.49,594,27.3450753425245,27.3550045637818,27.2954292362382,27.2954292362382,598.234226641913,0.0,1.0
2024-11-25,27.7487,27.835,27.7487,27.765,1443,27.5522981901638,27.637987369614,27.5522981901638,27.5684828208131,1453.28617684222,0.0,1.0
2024-11-26,27.8007,27.8007,27.7199,27.75,6002,27.6039301407016,27.6039301407016,27.5237020329428,27.5535889889272,6044.78422273528,0.0,1.0
2024-11-27,27.7097,27.71,27.65,27.6783,5685,27.5135742272604,27.5138721038981,27.4542967763545,27.4823964725126,5725.52454286074,0.0,1.0
2024-11-29,27.835,27.84,27.835,27.84,397,27.637987369614,27.6429519802427,27.637987369614,27.6429519802427,399.829946088956,0.0,1.0
2024-12-02,27.875,27.99,27.8499,27.85,2852,27.6777042546431,27.7918902991017,27.6527819092874,27.6528812014999,2872.32999054333,0.0,1.0
2024-12-03,27.84,27.84,27.815,27.83,357,27.6429519802427,27.6429519802427,27.6181289270995,27.6330227589854,359.544812981755,0.0,1.0
2024-12-04,27.9988,27.9988,27.92,27.92,798,27.8006280138081,27.8006280138081,27.7223857503008,27.7223857503008,803.688405488631,0.0,1.0
2024-12-05,27.88,27.98,27.88,27.95,11757,27.6826688652717,27.7819610778444,27.6826688652717,27.7521734140726,11840.8077485336,0.0,1.0
2024-12-06,27.9403,28.1,27.9299,28.1,7998,27.7425420694531,27.9011117329317,27.7322156793455,27.9011117329317,8055.01236478454,0.0,1.0
2024-12-09,27.77,28.04,27.77,28.04,16771,27.5734474314418,27.8415364053881,27.5734474314418,27.8415364053881,16890.5491835211,0.0,1.0
2024-12-10,27.5876,27.71,27.5876,27.69,6247,27.3923384357091,27.5138721038981,27.3923384357091,27.4940136613836,6291.53066301689,0.0,1.0
2024-12-11,27.8251,27.85,27.7643,27.7643,11197,27.6281574405693,27.6528812014999,27.5677877753251,27.5677877753251,11276.8158850328,0.0,1.0
2024-12-12,27.7564,27.78,27.691,27.691,15570,27.5599436905319,27.583376652699,27.4950065835093,27.4950065835093,15680.9880619774,0.0,1.0
2024-12-13,27.6119,27.6119,27.58,27.6,5510,27.4164664433643,27.4164664433643,27.3847922275536,27.4046506700682,5549.27708551673,0.0,1.0
2024-12-16,27.68,27.75,27.68,27.72,58211,27.4840844401263,27.5535889889272,27.4840844401263,27.5238013251554,58625.9470825798,0.0,1.0
2024-12-17,27.48,27.65,27.4595,27.65,12397,27.2855000149809,27.4542967763545,27.2651451114035,27.4542967763545,12485.3698782488,0.0,1.0
2024-12-18,26.6403,27.54,26.58,27.5056,10766,26.4517433060078,27.3450753425245,26.3918701018265,27.3109188213995,10842.7435758028,0.0,1.0
2024-12-19,26.559,26.89,26.559,26.89,692,26.3710187371862,26.6996759608019,26.3710187371862,26.6996759608019,696.932802754553,0.0,1.0
2024-12-20,26.8205,26.92,26.8205,26.92,515,26.6306678730639,26.7294636245737,26.6306678730639,26.7294636245737,518.671088755193,0.0,1.0
2024-12-23,26.9753,26.9753,26.79,26.79,101647,26.7843722181264,26.7843722181264,26.6003837482292,26.6003837482292,102371.573123688,0.0,1.0
2024-12-24,27.2054,27.2054,27.08,27.09,3221,27.0128435992562,27.0128435992562,26.8883311646901,26.8982603859473,3243.96034345725,0.0,1.0
2024-12-26,27.27,27.27,27.1299,27.13,8495,27.0769863685782,27.0769863685782,26.9378779787638,26.9379772709764,8555.5551436415,0.0,1.0
2024-12-27,26.97,27.17,26.865,27.17,4936,26.7791097308601,26.9776941560055,26.6748529076587,26.9776941560055,4971.18542542842,0.0,1.0
2024-12-30,26.65,26.74,26.49,26.7,2210,26.5194605949824,26.6090197489617,26.3602443212414,26.5692156805265,2220.87850501543,0.0585,1.0
2024-12-31,26.5555,26.7601,26.53,26.76,2841,26.4254234833042,26.6290212933505,26.4000483896767,26.6289217831794,2854.98453970534,0.0,1.0
2025-01-02,26.53,26.81,26.41,26.68,6397,26.4000483896767,26.6786768687234,26.280636184371,26.5493136463089,6428.48859573921,0.0,1.0
2025-01-03,26.89,26.89,26.71,26.715,3699,26.7582850055939,26.7582850055939,26.5791666976353,26.5841422061897,3717.20795929957,0.0,1.0
2025-01-06,26.9672,27.2,26.9672,27.17,6321,26.8351068576739,27.0667665359671,26.8351068576739,27.0369134846406,6352.1144933043,0.0,1.0
2025-01-07,26.7188,27.17,26.7188,27.17,19098,26.5879235926911,27.0369134846406,26.5879235926911,27.0369134846406,19192.0080039749,0.0,1.0
2025-01-08,26.7514,26.76,26.56,26.6,10813,26.6203639084658,26.6289217831794,26.4299014410031,26.4697055094384,10866.2259161682,0.0,1.0
2025-01-10,26.4328,26.62,26.3699,26.4672,10940,26.3033245033791,26.489607543656,26.2407326057646,26.3375560022334,10993.8510610266,0.0,1.0
2025-01-13,26.4943,26.4943,26.205,26.205,2229,26.3645232585982,26.3645232585982,26.0766403336403,26.0766403336403,2239.97203062416,0.0,1.0
2025-01-14,26.5563,26.63,26.51,26.55,1878,26.4262195646729,26.4995585607648,26.3801463554591,26.4199504238943,1887.24426806288,0.0,1.0
2025-01-15,27.001,27.06,26.97,27.02,3061,26.8687412955017,26.9274522964437,26.8378931424644,26.8876482280085,3076.06746780643,0.0,1.0
2025-01-16,27.0467,27.095,26.9626,27.01,9985,26.914217443689,26.9622808563245,26.8305293898039,26.8776972108996,10034.1501685878,0.0,1.0
2025-01-17,27.2633,27.34,27.2499,27.25,8513,27.1297564742658,27.2060807754904,27.11642211134,27.1165216215111,8554.90439511146,0.0,1.0
2025-01-21,27.6777,27.76,27.43,27.43,3668,27.542126623255,27.6240234940605,27.2956399294697,27.2956399294697,3686.05536488532,0.0,1.0
2025-01-22,27.5997,27.66,27.5997,27.64,9391,27.4645086898063,27.5245133229724,27.4645086898063,27.5046112887548,9437.22626271484,0.0,1.0
2025-01-23,27.6999,27.6999,27.5347,27.63,17096,27.5642178812365,27.5642178812365,27.399827078599,27.494660271646,17180.1533582551,0.0,1.0
2025-01-24,27.6629,27.76,27.6567,27.725,4403,27.5273991179339,27.6240234940605,27.5212294873265,27.5891949341797,4424.67332922304,0.0,1.0
2025-01-27,27.2809,27.36,27.195,27.24,3951,27.1472702643773,27.225982809708,27.0617910274127,27.1065706044023,3970.44840421536,0.0,1.0
2025-01-28,27.4791,27.51,27.4248,27.4248,2884,27.344499423474,27.3752480663402,27.2904654005731,27.2904654005731,2898.1962029251,0.0,1.0
2025-01-29,27.3747,27.4329,27.34,27.4329,9203,27.240610804858,27.2985257244313,27.2060807754904,27.2985257244313,9248.30085142848,0.0,1.0
2025-01-30,27.5854,27.5854,27.5499,27.56,1368,27.4502787353407,27.4502787353407,27.4149526246044,27.4250031518843,1374.73384382855,0.0,1.0
2025-01-31,27.3958,27.71,27.3958,27.71,2785,27.2616074509576,27.5742684085164,27.2616074509576,27.5742684085164,2798.70888527962,0.0,1.0
2025-02-03,27.16,27.26,26.85,26.87,3948,27.0269624675318,27.1264726386199,26.7184809371587,26.7383829713763,3967.43363701398,0.0,1.0
2025-02-04,27.35,27.37,27.2843,27.2843,2975,27.2160317925992,27.2359338268169,27.1506536101943,27.1506536101943,2989.64414136692,0.0,1.0
2025-02-05,27.52,27.52,27.29,27.36,3720,27.385199083449,27.385199083449,27.1563256899464,27.225982809708,3738.31132970922,0.0,1.0
2025-02-06,27.54,27.66,27.375,27.66,8851,27.4051011176666,27.5245133229724,27.2409093353713,27.5245133229724,8894.56816646676,0.0,1.0
2025-02-07,27.32,28.31,27.281,28.31,18551,27.1861787412728,28.1713294350451,27.1473697745484,28.1713294350451,18642.3154509236,0.0,1.0
2025-02-10,27.44,27.46,27.42,27.43,3150,27.3055909465785,27.3254929807962,27.2856889123609,27.2956399294697,3165.50556144733,0.0,1.0
2025-02-11,27.3991,27.43,27.3799,27.38,4232,27.2648912866035,27.2956399294697,27.2457853337546,27.2458848439257,4252.83159874447,0.0,1.0
2025-02-12,27.3,27.31,27.15,27.15,1407,27.1662767070552,27.176227724164,27.017011450423,27.017011450423,1413.92581744647,0.0,1.0
2025-02-13,27.57,27.57,27.35,27.35,1554,27.4349541689931,27.4349541689931,27.2160317925992,27.2160317925992,1561.64941031401,0.0,1.0
2025-02-14,27.56,27.64,27.54,27.63,883,27.4250031518843,27.5046112887548,27.4051011176666,27.494660271646,887.346479605709,0.0,1.0
2025-02-18,27.65,27.65,27.56,27.615,2758,27.5145623058636,27.5145623058636,27.4250031518843,27.4797337459827,2771.57598046721,0.0,1.0
2025-02-19,27.66,27.66,27.56,27.56,9165,27.5245133229724,27.5245133229724,27.4250031518843,27.4250031518843,9210.11380021101,0.0,1.0
2025-02-20,27.49,27.68,27.39,27.68,5256,27.3553460321226,27.54441535719,27.2558358610345,27.54441535719,5281.87213681496,0.0,1.0
2025-02-21,26.9606,27.45,26.9606,27.45,4046,26.8285391863821,27.3155419636873,26.8285391863821,27.3155419636873,4065.91603225901,0.0,1.0
2025-02-24,26.8524,27.0,26.8524,26.91,2285,26.7208691812648,26.8677461937908,26.7208691812648,26.7781870398115,2296.24768504988,0.0,1.0
2025-02-25,26.7421,26.84,26.585,26.68,10849,26.6111094625546,26.7085299200499,26.4547789837752,26.5493136463089,10902.4031225848,0.0,1.0
2025-02-26,26.7671,26.99,26.7671,26.88,785,26.6359870053266,26.857795176682,26.6359870053266,26.7483339884851,788.864084360682,0.0,1.0
2025-02-27,26.37,26.93,26.35,26.93,9525,26.2408321159357,26.7980890740292,26.2209300817181,26.7980890740292,9571.88586437643,0.0,1.0
2025-02-28,26.73,26.73,26.31,26.41,16273,26.5990687318529,26.5990687318529,26.1811260132828,26.280636184371,16353.1022226769,0.0,1.0
2025-03-03,26.2,26.695,26.2,26.695,1543,26.0716648250859,26.5642401719721,26.0716648250859,26.5642401719721,1550.59526390896,0.0,1.0
2025-03-04,25.87,26.1,25.64,26.06,3298,25.7432812604951,25.9721546539978,25.5144078669925,25.9323505855626,3314.23407671533,0.0,1.0
2025-03-05,26.1607,26.1607,25.94,25.94,1727,26.0325573278483,26.0325573278483,25.8129383802568,25.8129383802568,1735.5009855935,0.0,1.0
2025-03-06,25.69,25.835,25.67,25.835,4854,25.5641629525365,25.7084527006143,25.5442609183189,25.7084527006143,4877.89333183026,0.0,1.0
2025-03-07,25.86,25.9,25.76,25.77,5358,25.7333302433863,25.7731343118216,25.6338200722982,25.643771089407,5384.37422166183,0.0,1.0
2025-03-10,25.188,25.4,25.154,25.4,1167,25.0646218936742,25.275583456381,25.0307884355042,25.275583456381,1172.7444413362,0.0,1.0
2025-03-11,25.0289,25.15,24.84,25.08,795,24.906301211473,25.0268080286607,24.7183264982876,24.957150908899,798.913308365277,0.0,1.0
2025-03-12,25.0591,25.0632,25.0591,25.0632,316,24.9363532831416,24.9404332001562,24.9363532831416,24.9404332001562,317.555478545192,0.0,1.0
2025-03-13,24.7303,24.9951,24.71,24.97,3255,24.6091638406039,24.8726667736452,24.588963275873,24.8476897207021,3271.02241349557,0.0,1.0
2025-03-14,25.2697,25.2697,24.97,25.02,1733,25.1459217034532,25.1459217034532,24.8476897207021,24.8974448062462,1741.53051999626,0.0,1.0
2025-03-17,25.4819,25.4819,25.39,25.4168,1781,25.3570822865022,25.3570822865022,25.2656324392722,25.2923011651238,1789.76679521831,0.0,1.0
2025-03-18,25.2297,25.2632,25.1,25.25,6127,25.1061176350179,25.1394535423325,24.9770529431167,25.1263181997488,6157.15954761517,0.0,1.0
2025-03-19,25.4812,25.62,25.3743,25.38,1561,25.3563857153046,25.4945058327749,25.2500093424114,25.2556814221634,1568.68386711723,0.0,1.0
2025-03-20,25.4257,25.6,25.34,25.52,1693,25.3011575703507,25.4746037985572,25.2158773537281,25.3949956616867,1701.33362397787,0.0,1.0
2025-03-21,25.3835,25.3835,25.1898,25.1898,1583,25.2591642781515,25.2591642781515,25.0664130767538,25.0664130767538,1590.79215992733,0.0,1.0
2025-03-24,25.8289,25.84,25.7853,25.786,1713,25.7023825801779,25.7134282091687,25.6589961455835,25.6596927167811,1721.43207198707,0.0,1.0
2025-03-25,25.8089,25.87,25.8,25.8599,3423,25.6824805459603,25.7432812604951,25.6736241407335,25.7332307332152,3439.84937677276,0.0,1.0
2025-03-26,25.6083,25.82,25.6083,25.82,1689,25.4828631427575,25.6935261749511,25.4828631427575,25.6935261749511,1697.31393437604,0.0,1.0
2025-03-27,25.5424,25.61,25.5424,25.59,2655,25.4172859400105,25.484554815666,25.4172859400105,25.4646527814484,2668.06897321988,0.0,1.0
2025-03-28,25.0741,25.42,25.0741,25.42,295,24.9512798088048,25.2954854905986,24.9512798088048,25.2954854905986,296.452108135543,0.0,1.0
2025-03-31,25.2402,25.2402,24.91,24.91,1157,25.1165662029822,25.1165662029822,24.7879836180492,24.7879836180492,1162.6952173316,0.0,1.0
2025-04-01,25.2848,25.335,25.01,25.0102,24579,25.1609477392875,25.2109018451737,24.8874937891374,24.8876928094795,24699.9876808932,0.0,1.0
2025-04-02,25.5192,25.58,25.2,25.23,6109,25.394199580318,25.4547017643396,25.0765631142048,25.1064161655312,6139.0709444069,0.0,1.0
2025-04-03,24.2594,24.58,24.2594,24.445,2551,24.14057044495,24.4596000534585,24.14057044495,24.3252613224895,2563.5570435721,0.0,1.0
2025-04-04,22.8192,23.594,22.8192,23.594,21162,22.707424960939,23.4784297665297,22.707424960939,23.4784297665297,21266.1678385232,0.0,1.0
2025-04-07,22.7869,22.826,22.7748,22.826,1815,22.6752831756775,22.7141916525729,22.6632424449758,22.7141916525729,1823.93415683393,0.0,1.0
2025-04-08,22.805,23.41,22.78,23.41,5961,22.6932945166444,23.2953310517275,22.6684169738724,23.2953310517275,5990.3424291389,0.0,1.0
2025-04-09,22.851,22.87,22.83,22.83,18505,22.739069195345,22.7579761278517,22.7181720594165,22.7181720594165,18596.0890205024,0.0,1.0
2025-04-10,22.8412,22.8412,22.76,22.816,1827,22.7293171985783,22.7293171985783,22.6485149396548,22.7042406354641,1835.99322563945,0.0,1.0
2025-04-11,22.8445,22.86,22.83,22.8408,2910,22.7326010342242,22.7480251107429,22.7181720594165,22.728919157894,2924.32418533706,0.0,1.0
2025-04-14,22.8546,22.9,22.8546,22.9,337,22.7426515615042,22.7878291791781,22.7426515615042,22.7878291791781,338.65884895484,0.0,1.0
2025-04-15,22.855,22.87,22.84,22.87,5200,22.7430496021885,22.7579761278517,22.7281230765253,22.7579761278517,5225.59648238923,0.0,1.0
2025-04-16,22.87,22.87,22.52,22.87,5992,22.7579761278517,22.7579761278517,22.4096905290433,22.7579761278517,6021.49502355313,0.0,1.0
2025-04-17,22.8648,22.88,22.85,22.88,9051,22.7528015989551,22.7679271449605,22.7380740936341,22.7679271449605,9095.55264655865,0.0,1.0
2025-04-21,22.8649,22.88,22.8649,22.88,2426,22.7529011091262,22.7679271449605,22.7529011091262,22.7679271449605,2437.94174351467,0.0,1.0
2025-04-22,22.8651,22.8651,22.78,22.78,405,22.7531001294684,22.7531001294684,22.6684169738724,22.6684169738724,406.993572186084,0.0,1.0
2025-04-23,22.8751,22.89,22.82,22.82,11125,22.7630511465772,22.7778781620693,22.7082210423077,22.7082210423077,11179.7617051116,0.0,1.0
2025-04-24,22.8749,22.89,22.86,22.89,1048,22.762852126235,22.7778781620693,22.7480251107429,22.7778781620693,1053.15867568152,0.0,1.0
2025-04-25,22.8801,22.89,22.87,22.89,3560,22.7680266551316,22.7778781620693,22.7579761278517,22.7778781620693,3577.52374563571,0.0,1.0
2025-04-28,22.8875,22.89,22.74,22.84,2663,22.7753904077921,22.7778781620693,22.6286129054372,22.7281230765253,2676.10835242357,0.0,1.0
2025-04-29,23.0308,23.0308,22.97,22.97,1655,22.9179884829614,22.9179884829614,22.8574862989398,22.8574862989398,1663.14657276042,0.0,1.0
2025-04-30,23.1011,23.1011,22.58,22.58,9059,22.9879441332364,22.9879441332364,22.4693966316962,22.4693966316962,9103.59202576229,0.0,1.0
2025-05-01,23.2799,23.435,23.2799,23.37,4767,23.1658683191419,23.3202085944996,23.1658683191419,23.2555269832923,4790.46508299028,0.0,1.0
2025-05-02,23.6091,23.65,23.53,23.56,3269,23.493455802364,23.534155462339,23.4147432570333,23.4445963083597,3285.09132710199,0.0,1.0
2025-05-05,23.4972,23.57,23.37,23.37,5552,23.3821039209164,23.4545473254685,23.2555269832923,23.2555269832923,5579.32916735095,0.0,1.0
2025-05-06,23.3327,23.405,23.21,23.21,1996,23.2184096894764,23.2903555431731,23.0963107095513,23.0963107095513,2005.8251113171,0.0,1.0
2025-05-07,23.4082,23.4082,23.28,23.39,1648,23.293539868648,23.293539868648,23.165967829313,23.2754290175099,1656.1121159572,0.0,1.0
2025-05-08,23.6398,23.82,23.5144,23.5144,7099,23.524005424888,23.7033227531888,23.3992196703435,23.3992196703435,7133.94412086176,0.0,1.0
2025-05-09,23.6166,23.7436,23.6166,23.7436,522,23.5009190651956,23.6272969824775,23.5009190651956,23.6272969824775,524.569493039841,0.0,1.0
2025-05-12,24.4474,24.4474,24.35,24.35,466,24.3276495665956,24.3276495665956,24.2307266599558,24.2307266599558,468.293838614112,0.0,1.0
2025-05-13,24.7572,24.8101,24.46,24.46,2906,24.6359320766266,24.6885729571322,24.3401878481527,24.3401878481527,2920.30449573521,0.0,1.0
2025-05-14,24.7422,24.77,24.69,24.7636,54063,24.6210055509634,24.6486693785259,24.5690612416554,24.6423007275762,54329.1197360402,0.0,1.0
2025-05-15,24.861,24.89,24.84,24.84,24638,24.7392236342161,24.7680815838316,24.7183264982876,24.7183264982876,24759.2781025203,0.0,1.0
2025-05-16,25.0549,25.17,24.8775,24.8775,3045,24.9321738559559,25.0467100628783,24.7556428124456,24.7556428124456,3059.98870939908,0.0,1.0
2025-05-19,25.063,25.063,24.925,24.925,542,24.9402341798141,24.9402341798141,24.8029101437125,24.8029101437125,544.66794104903,0.0,1.0
2025-05-20,24.981,25.04,24.97,25.02,1708,24.8586358395218,24.9173468404638,24.8476897207021,24.8974448062462,1716.40745998477,0.0,1.0
2025-05-21,24.5093,24.86,24.48,24.86,2821,24.3892463624992,24.7382285325052,24.3600898823704,24.7382285325052,2834.88609169615,0.0,1.0
2025-05-22,24.4855,24.4855,24.42,24.475,378,24.3655629417802,24.3655629417802,24.3003837797175,24.355114373816,379.860667373679,0.0,1.0
2025-05-23,24.352,24.41,24.245,24.245,8787,24.2327168633776,24.2904327626087,24.1262409803133,24.1262409803133,8830.25313283733,0.0,1.0
2025-05-27,24.8375,24.8438,24.68,24.68,2379,24.7158387440104,24.7221078847889,24.5591102245466,24.5591102245466,2390.71039069307,0.0,1.0
2025-05-28,24.6722,24.8738,24.6722,24.8738,8725,24.5513484312017,24.7519609361153,24.5513484312017,24.7519609361153,8767.94794400886,0.0,1.0
2025-05-29,24.7386,24.7999,24.6199,24.72,5235,24.6174231848042,24.6784229196812,24.4993046117226,24.5989142929818,5260.76876640532,0.0,1.0
2025-05-30,24.7563,24.77,24.5984,24.615,1755,24.6350364850868,24.6486693785259,24.4779099249387,24.4944286133393,1763.63881280637,0.0,1.0
2025-06-02,24.7904,24.7904,24.64,24.71,2234,24.6689694534279,24.6689694534279,24.5193061561113,24.588963275873,2244.99664262645,0.0,1.0
2025-06-03,25.0227,25.03,24.85,24.85,1661,24.9001315808656,24.907395823355,24.7282775153964,24.7282775153964,1669.17610716317,0.0,1.0
2025-06-04,25.0042,25.08,25.0042,25.0305,6545,24.8817221992143,24.957150908899,24.8817221992143,24.9078933742104,6577.2171110072,0.0,1.0
2025-06-05,24.8662,25.12,24.8662,25.05,914,24.7443981631127,24.9969549773343,24.7443981631127,24.9272978575726,918.499074019951,0.0,1.0
2025-06-06,25.1304,25.143,25.085,25.143,3303,25.0073040351275,25.0198423166846,24.9621264174534,25.0198423166846,3319.25868871761,0.0,1.0
2025-06-09,25.1832,25.26,25.1284,25.13,1743,25.059845405462,25.1362692168576,25.0053138317057,25.0069059944431,1751.57974400085,0.0,1.0
2025-06-10,25.2892,25.33,25.18,25.22,4798,25.1653261868154,25.2059263366193,25.0566610799872,25.0964651484224,4821.61767740452,0.0,1.0
2025-06-11,25.1997,25.3428,25.19,25.28,1423,25.0762645836915,25.2186636385186,25.066612097096,25.1561712510753,1430.00457585382,0.0,1.0
2025-06-12,25.2378,25.2378,25.15,25.15,277,25.1141779588761,25.1141779588761,25.0268080286607,25.0268080286607,278.363504927272,0.0,1.0
2025-06-13,24.9173,25.05,24.9173,25.05,418,24.7952478605387,24.9272978575726,24.7952478605387,24.9272978575726,420.057563392057,0.0,1.0
2025-06-16,25.1951,25.2499,25.1951,25.2499,399,25.0716871158215,25.1262186895777,25.0716871158215,25.1262186895777,400.964037783327,0.0,1.0
2025-06-17,24.9912,25.16,24.9912,25.13,1136,24.8687858769728,25.0367590457695,24.8687858769728,25.0069059944431,1141.59184692195,0.0,1.0
2025-06-18,25.0208,25.13,25.0208,25.0999,9107,24.8982408876149,25.0069059944431,24.8982408876149,24.9769534329456,9151.82830098436,0.0,1.0
2025-06-20,24.9874,25.095,24.9874,25.095,241,24.8650044904714,24.9720774345623,24.8650044904714,24.9720774345623,242.186298510732,0.0,1.0
2025-06-23,25.2188,25.2188,25.04,25.125,601,25.0952710263693,25.0952710263693,24.9173468404638,25.0019304858887,603.958362676141,0.0,1.0
2025-06-24,25.5037,25.5037,25.4,25.4,1491,25.3787755037994,25.3787755037994,25.275583456381,25.275583456381,1498.33929908506,0.0,1.0
2025-06-25,25.3998,25.4601,25.3998,25.4601,323,25.2753844360388,25.335389069205,25.2753844360388,25.335389069205,324.589935348408,0.0,1.0
2025-06-26,25.6529,25.6529,25.5,25.5,453,25.5272446790628,25.5272446790628,25.3750936274691,25.3750936274691,455.229847408139,0.0,1.0
2025-06-27,25.6358,25.67,25.6358,25.665,2281,25.6185950161217,25.6527720634365,25.6185950161217,25.6477754190922,2282.53187823929,0.1089,1.0
2025-06-30,25.781,25.781,25.7199,25.72,527,25.7636975678791,25.7636975678791,25.7026385739922,25.7027385068791,527.353923644061,0.0,1.0
2025-07-01,25.8406,25.85,25.74,25.74,2686,25.8232575684627,25.8326512598299,25.7227250842561,25.7227250842561,2687.80386889554,0.0,1.0
2025-07-02,25.9938,25.9938,25.8299,25.83,1086,25.9763547511708,25.9763547511708,25.812564749566,25.8126646824528,1086.72933790788,0.0,1.0
2025-07-03,26.1683,26.18,26.06,26.06,2169,26.1507376387855,26.1624297865511,26.0425103222888,26.0425103222888,2170.45666107015,0.0,1.0
2025-07-07,25.9459,26.0799,25.9,26.0799,692,25.9284868983528,26.062396966779,25.8826177032725,26.062396966779,692.464734652165,0.0,1.0
2025-07-08,25.9895,25.9895,25.965,25.97,1331,25.9720576370348,25.9720576370348,25.9475740797479,25.9525707240921,1331.89387546536,0.0,1.0
2025-07-09,26.1231,26.1231,26.03,26.08,1123,26.1055679739134,26.1055679739134,26.0125304562233,26.0624968996659,1123.75418643697,0.0,1.0
2025-07-10,26.2062,26.2062,26.13,26.14,247,26.188612202915,26.188612202915,26.1124633431085,26.122456631797,247.165880721221,0.0,1.0
2025-07-11,26.0684,26.1,26.0632,26.0632,307,26.0509046847872,26.0824834770429,26.0457081746692,26.0457081746692,307.206175633258,0.0,1.0
2025-07-14,26.1464,26.15,26.03,26.03,6791,26.1288523365577,26.1324499204855,26.0125304562233,26.0125304562233,6795.56071246076,0.0,1.0
2025-07-15,25.927,26.18,25.927,26.18,1014,25.9095995827315,26.1624297865511,25.9095995827315,26.1624297865511,1014.68098401343,0.0,1.0
2025-07-16,25.9859,25.9859,25.54,25.89,6926,25.9684600531069,25.9684600531069,25.5228593104857,25.872624414584,6930.65137601285,0.0,1.0
2025-07-17,26.1945,26.2,26.0501,26.0999,6562,26.1769200551495,26.1824163639282,26.0326169664872,26.0823835441561,6566.40692021315,0.0,1.0
2025-07-18,26.1778,26.24,26.14,26.24,4631,26.1602312630396,26.2223895186822,26.122456631797,26.2223895186822,4634.11009562743,0.0,1.0
2025-07-21,26.1732,26.29,26.1732,26.26,539,26.1556343502429,26.2723559621249,26.1556343502429,26.2423760960593,539.36198262647,0.0,1.0
2025-07-22,26.3007,26.3007,26.16,26.16,8324,26.2830487810216,26.2830487810216,26.1424432091741,26.1424432091741,8329.59024746331,0.0,1.0
2025-07-23,26.4818,26.4818,26.37,26.38,2328,26.4640272391707,26.4640272391707,26.352302271633,26.3622955603216,2329.56344258705,0.0,1.0
2025-07-24,26.4403,26.45,26.44,26.44,1994,26.4225550911133,26.4322485811412,26.4222552924527,26.4222552924527,1995.33913424338,0.0,1.0
2025-07-25,26.5525,26.5525,26.4499,26.45,467,26.5346797901986,26.5346797901986,26.4321486482543,26.4322485811412,467.313628732024,0.0,1.0
2025-07-28,26.4934,26.58,26.4934,26.58,360,26.4756194540494,26.562161334092,26.4756194540494,26.562161334092,360.241769472224,0.0,1.0
2025-07-29,26.4627,26.59,26.44,26.59,676,26.4449400577756,26.5721546227805,26.4222552924527,26.5721546227805,676.453989342289,0.0,1.0
2025-07-30,26.379,26.53,26.31,26.48,5782,26.3612962314527,26.5121948906494,26.2923425395019,26.4622284472068,5785.88308635667,0.0,1.0
2025-07-31,26.2126,26.5134,26.2126,26.5134,374,26.1950079076757,26.4956060314264,26.1950079076757,26.4956060314264,374.251171618366,0.0,1.0
2025-08-01,25.8324,25.8324,25.7201,25.7201,356,25.8150630717381,25.8150630717381,25.702838439766,25.702838439766,356.239083144755,0.0,1.0
2025-08-04,26.2047,26.2047,26.1,26.11,1101,26.1871132096118,26.1871132096118,26.0824834770429,26.0924767657315,1101.73941163588,0.0,1.0
2025-08-05,26.1219,26.1999,26.02,26.1999,2977,26.1043687792708,26.1823164310413,26.0025371675348,26.1823164310413,2978.99929921892,0.0,1.0
2025-08-06,26.2216,26.2216,26.21,26.21,643,26.2040018674954,26.2040018674954,26.1924096526167,26.1924096526167,643.431827140666,0.0,1.0
2025-08-07,26.2,26.44,26.17,26.44,1062,26.1824163639282,26.4222552924527,26.1524364978626,26.4222552924527,1062.71321994306,0.0,1.0
2025-08-08,26.3387,26.36,26.3387,26.3543,337,26.321023278038,26.3423089829445,26.321023278038,26.3366128083921,337.226323089276,0.0,1.0
2025-08-11,26.2467,26.41,26.2467,26.41,512,26.2290850221036,26.3922754263871,26.2290850221036,26.3922754263871,512.343849916051,0.0,1.0
2025-08-12,26.6505,26.6505,26.32,26.32,872,26.6326140193461,26.6326140193461,26.3023358281904,26.3023358281904,872.585619388276,0.0,1.0
2025-08-13,26.8594,26.8594,26.695,26.7501,2715,26.8413738200493,26.8413738200493,26.67708415401,26.7321471746838,2716.82334476969,0.0,1.0
2025-08-14,26.759,26.759,26.72,26.7203,424,26.7410412016166,26.7410412016166,26.7020673757313,26.702367174392,424.28475071173,0.0,1.0
2025-08-15,26.6453,26.69,26.6453,26.69,2638,26.6274175092281,26.6720875096658,26.6274175092281,26.6720875096658,2639.77163296591,0.0,1.0
2025-08-18,26.6704,26.6704,26.64,26.64,1610,26.6525006638362,26.6525006638362,26.6221210662231,26.6221210662231,1611.08124680634,0.0,1.0
2025-08-19,26.5416,26.74,26.5416,26.74,1162,26.5237871055281,26.7220539531084,26.5237871055281,26.7220539531084,1162.78037812979,0.0,1.0
2025-08-20,26.4921,26.4921,26.33,26.33,1527,26.4743203265199,26.4743203265199,26.3123291168789,26.3123291168789,1528.02550551135,0.0,1.0
2025-08-21,26.3958,26.4286,26.37,26.4286,1037,26.3780849564494,26.4108629433478,26.352302271633,26.4108629433478,1037.69643039638,0.0,1.0
2025-08-22,26.9008,26.9008,26.8303,26.85,411,26.8827460352198,26.8827460352198,26.8122933499657,26.8319801286821,411.276020147456,0.0,1.0
2025-08-25,26.7842,26.85,26.7842,26.85,990,26.7662242891116,26.8319801286821,26.7662242891116,26.8319801286821,990.664866048618,0.0,1.0
2025-08-26,26.8549,26.8549,26.8099,26.81,707,26.8368768401395,26.8368768401395,26.7919070410411,26.792006973928,707.474808380173,0.0,1.0
2025-08-27,26.9589,26.9608,26.88,26.9244,1116,26.9408070425001,26.9427057673509,26.8619599947477,26.9063301965247,1116.7494853639,0.0,1.0
2025-08-28,27.0234,27.0234,26.94,26.945,811,27.0052637545411,27.0052637545411,26.9219197268788,26.9269163712231,811.544652894371,0.0,1.0
2025-08-29,26.8425,26.86,26.8425,26.86,473,26.8244851621657,26.8419734173706,26.8244851621657,26.8419734173706,473.317658223228,0.0,1.0
2025-09-02,26.66,26.66,26.63,26.63,632,26.6421076436002,26.6421076436002,26.6121277775346,26.6121277775346,632.424439740127,0.0,1.0
2025-09-03,26.71,26.71,26.62,26.7,1139,26.6920740870428,26.6920740870428,26.6021344888461,26.6820807983543,1139.76493174684,0.0,1.0
2025-09-04,26.9757,26.9757,26.71,26.71,594,26.9575957674968,26.9575957674968,26.6920740870428,26.6920740870428,594.398919629171,0.0,1.0
2025-09-05,26.97,27.15,26.82,27.13,11714,26.9518995929444,27.1317787893378,26.8020002626165,27.1117922119607,11721.8669099934,0.0,1.0
2025-09-08,27.03,27.03,26.97,26.97,3020,27.0118593250755,27.0118593250755,26.9518995929444,26.9518995929444,3022.02817723921,0.0,1.0
2025-09-09,27.02,27.03,26.93,27.03,1962,27.001866036387,27.0118593250755,26.9119264381903,27.0118593250755,1963.31764362362,0.0,1.0
2025-09-10,27.06,27.14,27.02,27.12,4086,27.0418391911411,27.1217855006492,27.001866036387,27.1017989232722,4088.74408350974,0.0,1.0
2025-09-11,27.348,27.348,27.2599,27.26,676,27.3296459053705,27.3296459053705,27.2416050320246,27.2417049649115,676.453989342288,0.0,1.0
2025-09-12,27.2649,27.3073,27.2649,27.301,4605,27.2466016763689,27.2889732204082,27.2466016763689,27.2826774485345,4608.09263449887,0.0,1.0
2025-09-15,27.309,27.34,27.29,27.34,4295,27.2906720794853,27.3216512744197,27.2716848309771,27.3216512744197,4297.88444412,0.0,1.0
2025-09-16,27.28,27.28,27.22,27.2276,1636,27.2616915422886,27.2616915422886,27.2017318101574,27.2093267095607,1637.09870793488,0.0,1.0
2025-09-17,27.2472,27.33,27.2472,27.33,4201,27.2289135553902,27.3116579857312,27.2289135553902,27.3116579857312,4203.82131542448,0.0,1.0
2025-09-18,27.47,27.5,27.25,27.25,17771,27.4515640273705,27.481543893436,27.231711676223,27.231711676223,17782.9346813636,0.0,1.0
2025-09-19,27.5076,27.5076,27.43,27.5,531,27.4891387928393,27.4891387928393,27.4115908726164,27.481543893436,531.356609971531,0.0,1.0
2025-09-22,27.5863,27.5863,27.46,27.46,565,27.567785974818,27.567785974818,27.441570738682,27.441570738682,565.379443755018,0.0,1.0
2025-09-23,27.4959,27.69,27.47,27.69,1820,27.4774466450738,27.671416378518,27.4515640273705,27.671416378518,1821.22227899846,0.0,1.0
2025-09-24,27.3875,27.4901,27.35,27.49,736,27.3691193956902,27.4716505376344,27.3316445631082,27.4715506047475,736.494284254324,0.0,1.0
2025-09-25,27.2156,27.2156,27.2086,27.2086,242,27.1973347631345,27.1973347631345,27.1903394610525,27.1903394610525,242.162522811884,0.0,1.0
2025-09-26,27.398,27.398,27.25,27.3,964,27.398,27.398,27.25,27.3,964,0.0184,1.0
2025-09-29,27.4611,27.4611,27.46,27.46,627,27.4611,27.4611,27.46,27.46,627,0.0,1.0
2025-09-30,27.5436,27.5436,27.41,27.41,967,27.5436,27.5436,27.41,27.41,967,0.0,1.0
2025-10-01,27.6221,27.6221,27.52,27.5254,3885,27.6221,27.6221,27.52,27.5254,3885,0.0,1.0
2025-10-02,27.6697,27.6697,27.58,27.655,8630,27.6697,27.6697,27.58,27.655,8630,0.0,1.0
2025-10-03,27.7,27.76,27.67,27.7365,6338,27.7,27.76,27.67,27.7365,6338,0.0,1.0
2025-10-06,27.7795,27.78,27.7145,27.7145,708,27.7795,27.78,27.7145,27.7145,708,0.0,1.0
2025-10-07,27.5979,27.7397,27.58,27.7397,414,27.5979,27.7397,27.58,27.7397,414,0.0,1.0
2025-10-08,27.7828,27.7828,27.68,27.68,680,27.7828,27.7828,27.68,27.68,680,0.0,1.0
2025-10-09,27.6301,27.71,27.6,27.71,6765,27.6301,27.71,27.6,27.71,6765,0.0,1.0
2025-10-10,26.8866,27.63,26.8866,27.63,515,26.8866,27.63,26.8866,27.63,515,0.0,1.0
2025-10-13,27.3253,27.3253,27.265,27.265,404,27.3253,27.3253,27.265,27.265,404,0.0,1.0
2025-10-14,27.3828,27.3828,27.209,27.209,265,27.3828,27.3828,27.209,27.209,265,0.0,1.0
2025-10-15,27.4493,27.62,27.4493,27.62,835,27.4493,27.62,27.4493,27.62,835,0.0,1.0
2025-10-16,27.2236,27.4674,27.2236,27.4674,437,27.2236,27.4674,27.2236,27.4674,437,0.0,1.0
2025-10-17,27.3319,27.3319,27.22,27.22,1116,27.3319,27.3319,27.22,27.22,1116,0.0,1.0
2025-10-20,27.6438,27.65,27.531,27.531,407,27.6438,27.65,27.531,27.531,407,0.0,1.0
2025-10-21,27.7053,27.7053,27.62,27.62,778,27.7053,27.7053,27.62,27.62,778,0.0,1.0
2025-10-22,27.46,27.6109,27.35,27.6001,3859,27.46,27.6109,27.35,27.6001,3859,0.0,1.0
2025-10-23,27.6956,27.6956,27.5799,27.58,2062,27.6956,27.6956,27.5799,27.58,2062,0.0,1.0
2025-10-24,27.9005,27.9501,27.9005,27.9501,578,27.9005,27.9501,27.9005,27.9501,578,0.0,1.0
2025-10-27,28.1389,28.1389,28.0901,28.0901,209,28.1389,28.1389,28.0901,28.0901,209,0.0,1.0
2025-10-28,28.0785,28.0785,28.05,28.05,740,28.0785,28.0785,28.05,28.05,740,0.0,1.0
2025-10-29,27.9726,28.14,27.9726,28.08,4220,27.9726,28.14,27.9726,28.08,4220,0.0,1.0
2025-10-30,27.7111,27.95,27.7111,27.91,648,27.7111,27.95,27.7111,27.91,648,0.0,1.0
2025-10-31,27.8436,27.8914,27.76,27.82,2869,27.8436,27.8914,27.76,27.82,2869,0.0,1.0
2025-11-03,27.8099,27.823,27.74,27.74,2245,27.8099,27.823,27.74,27.74,2245,0.0,1.0
2025-11-04,27.4831,27.68,27.4831,27.67,2377,27.4831,27.68,27.4831,27.67,2377,0.0,1.0
2025-11-05,27.658,27.73,27.52,27.58,1136,27.658,27.73,27.52,27.58,1136,0.0,1.0
2025-11-06,27.3328,27.53,27.3328,27.5168,1614,27.3328,27.53,27.3328,27.5168,1614,0.0,1.0
2025-11-07,27.4496,27.4496,27.03,27.17,1165,27.4496,27.4496,27.03,27.17,1165,0.0,1.0
2025-11-10,27.815,27.815,27.6965,27.6965,316,27.815,27.815,27.6965,27.6965,316,0.0,1.0
2025-11-11,27.8624,27.8624,27.7303,27.7303,369,27.8624,27.8624,27.7303,27.7303,369,0.0,1.0
2025-11-12,27.875,27.925,27.86,27.925,633,27.875,27.925,27.86,27.925,633,0.0,1.0
2025-11-13,27.3675,27.775,27.3675,27.775,1820,27.3675,27.775,27.3675,27.775,1820,0.0,1.0
2025-11-14,27.3496,27.45,27.2,27.2,586,27.3496,27.45,27.2,27.2,586,0.0,1.0
2025-11-17,27.0053,27.3292,26.9,27.3292,945,27.0053,27.3292,26.9,27.3292,945,0.0,1.0
2025-11-18,26.9362,27.04,26.73,26.73,2571,26.9362,27.04,26.73,26.73,2571,0.0,1.0
2025-11-19,26.9561,27.1274,26.9561,27.1274,653,26.9561,27.1274,26.9561,27.1274,653,0.0,1.0
2025-11-20,26.5204,27.41,26.5204,27.41,756,26.5204,27.41,26.5204,27.41,756,0.0,1.0
2025-11-21,26.875,26.875,26.45,26.45,1989,26.875,26.875,26.45,26.45,1989,0.0,1.0
2025-11-24,27.2623,27.2623,27.0999,27.1,3526,27.2623,27.2623,27.0999,27.1,3526,0.0,1.0
2025-11-25,27.5972,27.5972,27.13,27.13,6528,27.5972,27.5972,27.13,27.13,6528,0.0,1.0
2025-11-26,27.8036,27.82,27.52,27.52,1460,27.8036,27.82,27.52,27.52,1460,0.0,1.0