date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-11,25.38,25.41,25.3629,25.37,3524,24.6254102761629,24.6545183261347,24.6088186876789,24.6157075928389,3631.98496987382,0.0,1.0
2024-07-12,25.5712,25.64,25.47,25.47,7802,24.8109255813166,24.8776800425854,24.7127344260784,24.7127344260784,8041.07455588979,0.0,1.0
2024-07-15,25.3504,25.46,25.3504,25.46,2004,24.596690333524,24.7030317427544,24.596690333524,24.7030317427544,2065.40802486582,0.0,1.0
2024-07-16,25.5093,25.52,25.41,25.41,4092,24.7508659715414,24.7612478426981,24.6545183261347,24.6545183261347,4217.39003879788,0.0,1.0
2024-07-17,25.2606,25.33,25.2606,25.33,2240,24.509560237275,24.5768968595432,24.509560237275,24.5768968595432,2308.63970843285,0.0,1.0
2024-07-18,25.01,25.2052,24.9999,25.2052,751,24.2664109931771,24.4558073716604,24.2566112830199,24.4558073716604,774.012687961191,0.0,1.0
2024-07-19,24.8235,24.9285,24.8235,24.9285,3999,24.0854559491856,24.1873341240869,24.0854559491856,24.1873341240869,4121.54026518882,0.0,1.0
2024-07-22,24.965,24.97,24.95,24.97,1340,24.2227489182193,24.2276002598813,24.2081948932334,24.2276002598813,1381.0612541518,0.0,1.0
2024-07-23,24.84,24.9,24.84,24.9,1751,24.1014653766701,24.1596814766137,24.1014653766701,24.1596814766137,1804.65541494014,0.0,1.0
2024-07-24,24.5306,24.55,24.5306,24.55,280,23.8012643546273,23.8200875602758,23.8012643546273,23.8200875602758,288.579963554106,0.0,1.0
2024-07-25,24.4178,24.495,24.4178,24.46,4048,23.6918180867333,23.7667228019941,23.6918180867333,23.7327634103603,4172.04175881079,0.0,1.0
2024-07-26,24.691,24.71,24.69,24.71,505,23.9568953951433,23.9753304934588,23.9559251268109,23.9753304934588,520.474577124371,0.0,1.0
2024-07-29,24.6103,24.63,24.6103,24.63,100,23.8785947407191,23.8977090268673,23.8785947407191,23.8977090268673,103.064272697895,0.0,1.0
2024-07-30,24.5985,24.61,24.58,24.58,544,23.8671455743969,23.8783036602194,23.8491956102476,23.8491956102476,560.669643476549,0.0,1.0
2024-07-31,25.0131,25.06,24.95,24.95,800,24.2694188250075,24.3149244097968,24.2081948932334,24.2081948932334,824.51418158316,0.0,1.0
2024-08-01,24.4927,24.85,24.4911,24.85,1000,23.7644911848296,24.111168059994,23.7629387554977,24.111168059994,1030.64272697895,0.0,1.0
2024-08-02,24.1287,24.14,24.08,24.0897,500,23.4113135118381,23.4222775439942,23.3640614440505,23.3734730468747,515.321363489476,0.0,1.0
2024-08-05,23.5242,23.5242,23.3305,23.3305,200,22.8247863049059,22.8247863049059,22.6368453289211,22.6368453289211,206.12854539579,0.0,1.0
2024-08-06,23.6373,23.66,23.6373,23.66,5000,22.9345236532996,22.956548744445,22.9345236532996,22.956548744445,5153.21363489477,0.0,1.0
2024-08-07,23.7598,24.0701,23.7598,24.0701,5705,23.0533815240179,23.3544557875598,23.0533815240179,23.3544557875598,5879.81675741492,0.0,1.0
2024-08-08,24.211,24.211,24.09,24.11,1300,23.4911665955942,23.4911665955942,23.3737641273745,23.3931694940223,1339.83554507263,0.0,1.0
2024-08-09,24.3174,24.3174,24.265,24.265,400,23.5944031461609,23.5944031461609,23.5435610855434,23.5435610855434,412.25709079158,0.0,1.0
2024-08-12,24.3552,24.4169,24.3552,24.4169,401,23.6310792891254,23.6909448452341,23.6310792891254,23.6909448452341,413.287733518559,0.0,1.0
2024-08-13,24.685,24.69,24.508,24.508,600,23.951073785149,23.9559251268109,23.7793362903152,23.7793362903152,618.38563618737,0.0,1.0
2024-08-14,24.6722,24.69,24.63,24.6397,985,23.9386543504943,23.9559251268109,23.8977090268673,23.9071206296915,1015.18308607427,0.0,1.0
2024-08-15,24.9349,24.97,24.9104,24.9104,603,24.1935438414143,24.2276002598813,24.1697722672706,24.1697722672706,621.477564368306,0.0,1.0
2024-08-16,25.1203,25.1203,25.07,25.07,494,24.3734315902401,24.3734315902401,24.3246270931207,24.3246270931207,509.137507127602,0.0,1.0
2024-08-19,25.3974,25.42,25.36,25.36,449,24.6422929451465,24.6642210094587,24.606004909515,24.606004909515,462.75858441355,0.0,1.0
2024-08-20,25.2406,25.27,25.24,25.27,360,24.4901548706271,24.5186807595995,24.4895727096277,24.5186807595995,371.031381712423,0.0,1.0
2024-08-21,25.385,25.385,25.348,25.348,452,24.6302616178249,24.6302616178249,24.5943616895263,24.5943616895263,465.850512594485,0.0,1.0
2024-08-22,25.1328,25.31,25.1328,25.3,1336,24.3855599443951,24.5574914928953,24.3855599443951,24.5477888095714,1376.93868324388,0.0,1.0
2024-08-23,25.575,25.5768,25.5512,25.5512,400,24.8146126009797,24.816359083978,24.7915202146688,24.7915202146688,412.257090791581,0.0,1.0
2024-08-26,25.4356,25.5103,25.4356,25.5103,270,24.679357195444,24.7518362398738,24.679357195444,24.7518362398738,278.273536284317,0.0,1.0
2024-08-27,25.4845,25.5,25.4845,25.5,200,24.7268033168981,24.7418424760502,24.7268033168981,24.7418424760502,206.12854539579,0.0,1.0
2024-08-28,25.3725,25.48,25.3725,25.48,658,24.6181332636699,24.7224371094023,24.6181332636699,24.7224371094023,678.162914352151,0.0,1.0
2024-08-29,25.4198,25.47,25.41,25.47,316,24.6640269557922,24.7127344260784,24.6545183261347,24.7127344260784,325.683101725348,0.0,1.0
2024-08-30,25.4719,25.498,25.41,25.498,567,24.7145779359099,24.7399019393854,24.6545183261347,24.7399019393854,584.374426197065,0.0,1.0
2024-09-03,25.0454,25.4,25.04,25.4,540,24.3007584921438,24.6448156428108,24.2955190431489,24.6448156428108,556.547072568634,0.0,1.0
2024-09-04,25.0183,25.06,24.98,25.0588,756,24.2744642203359,24.3149244097968,24.2373029432052,24.3137600877979,779.165901596088,0.0,1.0
2024-09-05,25.063,25.125,25.0594,25.125,400,24.3178352147939,24.3779918514024,24.3143422487973,24.3779918514024,412.257090791581,0.0,1.0
2024-09-06,24.6441,24.85,24.6441,24.85,530,23.911389810354,24.111168059994,23.911389810354,24.111168059994,546.240645298845,0.0,1.0
2024-09-09,24.885,24.89,24.845,24.845,500,24.1451274516278,24.1499787932898,24.106316718332,24.106316718332,515.321363489475,0.0,1.0
2024-09-10,24.8006,24.8006,24.725,24.725,200,24.0632368043737,24.0632368043737,23.9898845184447,23.9898845184447,206.12854539579,0.0,1.0
2024-09-11,24.9491,24.95,24.67,24.67,534,24.2073216517343,24.2081948932334,23.9365197601631,23.9365197601631,550.363216206759,0.0,1.0
2024-09-12,25.1556,25.1556,25.0,25.0,400,24.4076820623736,24.4076820623736,24.2567083098531,24.2567083098531,412.257090791581,0.0,1.0
2024-09-13,25.2225,25.2699,25.2,25.2699,401,24.4725930138108,24.5185837327663,24.4507619763319,24.5185837327663,413.28773351856,0.0,1.0
2024-09-16,25.3861,25.3861,25.27,25.27,300,24.6313289129905,24.6313289129905,24.5186807595995,24.5186807595995,309.192818093685,0.0,1.0
2024-09-17,25.3219,25.41,25.3,25.41,213,24.5690376860508,24.6545183261347,24.5477888095714,24.6545183261347,219.526900846516,0.0,1.0
2024-09-18,25.247,25.335,25.247,25.25,408,24.4963645879545,24.5817482012051,24.4963645879545,24.4992753929516,420.502232607411,0.0,1.0
2024-09-19,25.737,25.737,25.6202,25.6202,302,24.9717960708276,24.9717960708276,24.858468729604,24.858468729604,311.254103547643,0.0,1.0
2024-09-20,25.5805,25.5805,25.568,25.568,403,24.8199490768079,24.8199490768079,24.807820722653,24.807820722653,415.349018972517,0.0,1.0
2024-09-23,25.735,25.745,25.735,25.735,225,24.9698555341628,24.9795582174867,24.9698555341628,24.9698555341628,231.894613570264,0.0,1.0
2024-09-24,26.1972,26.1972,26.0599,26.0599,202,25.4183135573954,25.4183135573954,25.2850957153576,25.2850957153576,208.189830849748,0.0,1.0
2024-09-25,25.9731,26.1,25.9731,26.1,203,25.2008764241058,25.3240034754867,25.2008764241058,25.3240034754867,209.220473576727,0.0,1.0
2024-09-26,26.6385,26.64,26.52,26.52,356,25.8464929724809,25.8479483749795,25.7315161750922,25.7315161750922,366.908810804506,0.0,1.0
2024-09-27,26.4747,26.575,26.4747,26.575,1754,25.728217262762,25.8256891960212,25.728217262762,25.8256891960212,1804.89084516596,0.0419,1.0
2024-09-30,26.3234,26.3301,26.2601,26.33,303,25.5811833295407,25.5876944158102,25.5196681413522,25.5875972354181,311.791291952842,0.0,1.0
2024-10-01,26.33,26.33,26.22,26.22,334,25.5875972354181,25.5875972354181,25.480698804127,25.480698804127,343.69073106353,0.0,1.0
2024-10-02,26.5123,26.5123,26.45,26.45,102,25.7647570901852,25.7647570901852,25.7042137059176,25.7042137059176,104.959444815808,0.0,1.0
2024-10-03,26.2363,26.27,26.2206,26.27,401,25.4965392080365,25.5292890001684,25.4812818864795,25.5292890001684,412.634680109207,0.0,1.0
2024-10-04,26.435,26.435,26.31,26.31,815,25.6896366471051,25.6896366471051,25.5681611570016,25.5681611570016,838.646544361607,0.0,1.0
2024-10-07,26.427,26.44,26.3225,26.44,205,25.6818622157385,25.6944956667093,25.5803087060119,25.6944956667093,210.947903796478,0.0,1.0
2024-10-08,26.1065,26.1065,26.05,26.05,400,25.3703990591129,25.3703990591129,25.3154921375861,25.3154921375861,411.605665944347,0.0,1.0
2024-10-09,26.0018,26.03,26.0018,26.02,799,25.2686511886022,25.2960560591695,25.2686511886022,25.2863380199613,822.182317723831,0.0,1.0
2024-10-10,26.017,26.017,25.9199,25.92,500,25.2834226081988,25.2834226081988,25.1890604474863,25.1891576278784,514.507082430432,0.0,1.0
2024-10-11,26.155,26.1709,26.07,26.07,601,25.4175315492731,25.4329832316143,25.3349282160027,25.3349282160027,618.437513081381,0.0,1.0
2024-10-14,26.135,26.2,26.1001,26.2,661,25.3980954708566,25.4612627257104,25.3641795140196,25.4612627257104,680.178362973031,0.0,1.0
2024-10-15,25.7224,25.81,25.71,25.81,505,24.9971291731227,25.0822591965872,24.9850788045044,25.0822591965872,519.652153254736,0.0,1.0
2024-10-16,25.865,25.895,25.8503,25.895,690,25.1357084122328,25.1648625298577,25.1214228945966,25.1648625298577,710.019773753998,0.0,1.0
2024-10-17,25.8388,25.84,25.81,25.84,1550,25.1102471495071,25.1114133142121,25.0822591965872,25.1114133142121,1594.97195553434,0.0,1.0
2024-10-18,26.0253,26.07,26.0253,26.03,1585,25.2914885807417,25.3349282160027,25.2914885807417,25.2960560591695,1630.98745130447,0.0,1.0
2024-10-21,25.7845,25.8,25.76,25.8,5616,25.0574781966061,25.072541157379,25.0336690005458,25.072541157379,5778.94354985863,0.0,1.0
2024-10-22,25.7106,25.72,25.7099,25.71,752,24.9856618868569,24.9947968437127,24.9849816241123,24.9850788045044,773.81865197537,0.0,1.0
2024-10-23,25.4848,25.525,25.4848,25.525,404,24.7662285615338,24.8052950791511,24.7662285615338,24.8052950791511,415.721722603789,0.0,1.0
2024-10-24,25.5236,25.5236,25.498,25.5,605,24.8039345536619,24.8039345536619,24.7790563732887,24.7809999811304,622.553569740824,0.0,1.0
2024-10-25,25.473,25.62,25.473,25.62,600,24.754761275268,24.8976164516298,24.754761275268,24.8976164516298,617.408498916519,0.0,1.0
2024-10-28,25.6093,25.6093,25.58,25.58,1517,24.8872181496769,24.8872181496769,24.8587442947967,24.8587442947967,1561.01448809394,0.0,1.0
2024-10-29,25.4906,25.521,25.4906,25.521,717,24.7718650242746,24.8014078634678,24.7718650242746,24.8014078634678,737.80315620524,0.0,1.0
2024-10-30,25.3423,25.3985,25.3423,25.391,673,24.6277465028157,24.6823618831663,24.6277465028157,24.67507335376,692.526532951363,0.0,1.0
2024-10-31,25.21,25.21,25.0868,25.0868,600,24.4991768440901,24.4991768440901,24.379450601044,24.379450601044,617.408498916519,0.0,1.0
2024-11-01,25.2191,25.36,25.2191,25.36,400,24.5080202597696,24.6449474322144,24.5080202597696,24.6449474322144,411.605665944346,0.0,1.0
2024-11-04,25.2887,25.45,25.2887,25.45,415,24.5756578126593,24.7324097850889,24.5756578126593,24.7324097850889,427.040878417259,0.0,1.0
2024-11-05,25.5836,25.59,25.51,25.51,698,24.8622427889116,24.8684623340049,24.7907180203387,24.7907180203387,718.251887072886,0.0,1.0
2024-11-06,25.3361,25.35,25.1202,25.21,793,24.6217213185066,24.6352293930061,24.4119088519997,24.4991768440901,816.008232734665,0.0,1.0
2024-11-07,25.8154,25.8154,25.66,25.66,1630,25.0875069377597,25.0875069377597,24.936488608463,24.936488608463,1677.29308872321,0.0,1.0
2024-11-08,25.3466,25.368,25.335,25.368,408,24.6319252596753,24.652721863581,24.6206523341936,24.652721863581,419.837779263233,0.0,1.0
2024-11-11,25.264,25.275,25.264,25.275,200,24.5516542558148,24.5623440989439,24.5516542558148,24.5623440989439,205.802832972173,0.0,1.0
2024-11-12,24.865,24.8972,24.865,24.8972,3209,24.1639044914042,24.1951965776549,24.1639044914042,24.1951965776549,3302.10645503852,0.0,1.0
2024-11-13,24.737,24.75,24.6906,24.6906,5542,24.0395135895381,24.0521470405089,23.9944218876117,23.9944218876117,5702.79650165892,0.0,1.0
2024-11-14,24.6741,24.77,24.6741,24.755,1094,23.978387122918,24.0715831189255,23.978387122918,24.057006060113,1125.74149635779,0.0,1.0
2024-11-15,24.606,24.606,24.585,24.585,476,23.9122072759096,23.9122072759096,23.8917993935722,23.8917993935722,489.810742473771,0.0,1.0
2024-11-18,24.7815,24.785,24.77,24.785,1774,24.082758864015,24.0861601777379,24.0715831189255,24.0861601777379,1825.47112846318,0.0,1.0
2024-11-19,24.7923,24.7923,24.6984,24.6984,1732,24.0932543463599,24.0932543463599,24.0020019581941,24.0020019581941,1782.25253353902,0.0,1.0
2024-11-20,24.7263,24.7263,24.64,24.64,426,24.0291152875852,24.0291152875852,23.9452486092177,23.9452486092177,438.36003423073,0.0,1.0
2024-11-21,24.737,24.737,24.6703,24.6703,215,24.0395135895381,24.0395135895381,23.9746942680188,23.9746942680188,221.238045445086,0.0,1.0
2024-11-22,24.7953,24.7953,24.73,24.73,300,24.0961697581224,24.0961697581224,24.0327109620923,24.0327109620923,308.70424945826,0.0,1.0
2024-11-25,24.8591,24.8765,24.8591,24.8765,203,24.1581708482713,24.1750802364937,24.1581708482713,24.1750802364937,208.889875466756,0.0,1.0
2024-11-26,24.715,24.72,24.705,24.705,2613,24.0181339032799,24.022992922884,24.0084158640716,24.0084158640716,2688.81401278144,0.0,1.0
2024-11-27,24.8075,24.81,24.7799,24.78,2758,24.1080257659565,24.1104552757586,24.0812039777417,24.0813011581337,2838.02106668627,0.0,1.0
2024-11-29,25.023,25.023,24.875,24.89,200,24.3174495108951,24.3174495108951,24.1736225306125,24.1881995894249,205.802832972173,0.0,1.0
2024-12-02,25.125,25.13,25.005,25.005,3608,24.4165735108196,24.4214325304238,24.2999570403202,24.2999570403202,3712.68310681801,0.0,1.0
2024-12-03,25.236,25.236,25.1266,25.1266,223,24.5244437460316,24.5244437460316,24.418128397093,24.418128397093,229.470158763973,0.0,1.0
2024-12-04,25.2549,25.28,25.2549,25.28,404,24.5428108401353,24.5672031185481,24.5428108401353,24.5672031185481,415.721722603789,0.0,1.0
2024-12-05,25.3886,25.4,25.33,25.33,1000,24.6727410243501,24.6838195890475,24.6157933145895,24.6157933145895,1029.01416486086,0.0,1.0
2024-12-06,25.3653,25.42,25.3448,25.42,806,24.6500979929948,24.7032556674641,24.6301760126178,24.7032556674641,829.385416877856,0.0,1.0
2024-12-09,25.6193,25.75,25.6193,25.66,2222,24.8969361888852,25.0239509613375,24.8969361888852,24.936488608463,2286.46947432085,0.0,1.0
2024-12-10,25.2947,25.46,25.2947,25.46,2500,24.5814886361842,24.7421278242972,24.5814886361842,24.7421278242972,2572.53541215217,0.0,1.0
2024-12-11,25.4103,25.4103,25.3214,25.3214,200,24.693829169432,24.693829169432,24.6074358008704,24.6074358008704,205.802832972173,0.0,1.0
2024-12-12,25.2074,25.26,25.2074,25.2595,467,24.4966501538959,24.5477670401315,24.4966501538959,24.5472811381711,480.549614990025,0.0,1.0
2024-12-13,25.1982,25.1982,25.15,25.15,3342,24.4877095578243,24.4877095578243,24.4408686088403,24.4408686088403,3438.96533896501,0.0,1.0
2024-12-16,25.0733,25.1001,25.0733,25.1,400,24.3663312481128,24.392375593191,24.3663312481128,24.3922784127989,411.605665944346,0.0,1.0
2024-12-17,25.0025,25.0025,24.98,24.98,447,24.2975275305181,24.2975275305181,24.2756619422995,24.2756619422995,459.969331692807,0.0,1.0
2024-12-18,24.4267,25.0028,24.4267,25.0,628,23.737962832905,24.2978190716944,23.737962832905,24.295098020716,646.220895532623,0.0,1.0
2024-12-19,24.42,24.4601,24.42,24.46,563,23.7314517466354,23.7704210838607,23.7314517466354,23.7703239034686,579.334974816668,0.0,1.0
2024-12-20,24.5025,24.6,24.43,24.43,1022,23.8116255701038,23.9063764523846,23.7411697858437,23.7411697858437,1051.6524764878,0.0,1.0
2024-12-23,24.6397,24.6397,24.45,24.45,200,23.9449570680415,23.9449570680415,23.7606058642603,23.7606058642603,205.802832972173,0.0,1.0
2024-12-24,24.7072,24.7072,24.6631,24.6631,200,24.0105538326974,24.0105538326974,23.9676972797889,23.9676972797889,205.802832972173,0.0,1.0
2024-12-26,24.7371,24.7371,24.7358,24.7358,262,24.0396107699302,24.0396107699302,24.0383474248331,24.0383474248331,269.601711193547,0.0,1.0
2024-12-27,24.6691,24.6691,24.6,24.6,545,23.9735281033138,23.9735281033138,23.9063764523846,23.9063764523846,560.812719849173,0.0,1.0
2024-12-30,24.077,24.1099,23.98,23.98,739,23.8090016995176,23.8415354934252,23.7130813952914,23.7130813952914,747.318313659514,0.4228,1.0
2024-12-31,24.0244,24.104,24.0244,24.104,200,23.75698718403,23.8357011656424,23.75698718403,23.8357011656424,202.251235090532,0.0,1.0
2025-01-02,23.9543,24.072,23.9543,24.072,337,23.687667459017,23.8040573539389,23.687667459017,23.8040573539389,340.793331127547,0.0,1.0
2025-01-03,24.0959,24.0959,24.002,24.002,376,23.8276913258049,23.8276913258049,23.7348365158375,23.7348365158375,380.2323219702,0.0,1.0
2025-01-06,24.2204,24.37,24.2204,24.37,233,23.9508055307138,24.0987403504275,23.9508055307138,24.0987403504275,235.622688880469,0.0,1.0
2025-01-07,24.1284,24.33,24.1284,24.33,710,23.8598295720663,24.0591855857982,23.8598295720663,24.0591855857982,717.991884571387,0.0,1.0
2025-01-08,24.0467,24.05,24.0467,24.05,2033,23.7790389653108,23.7823022333928,23.7790389653108,23.7823022333928,2055.88380469526,0.0,1.0
2025-01-10,23.63,23.83,23.63,23.83,3493,23.3669772047846,23.5647510279314,23.3669772047846,23.5647510279314,3532.31782085615,0.0,1.0
2025-01-13,23.52,23.52,23.41,23.41,2030,23.258201602054,23.258201602054,23.1494259993233,23.1494259993233,2052.85003616889,0.0,1.0
2025-01-14,23.52,23.54,23.52,23.54,593,23.258201602054,23.2779789843686,23.258201602054,23.2779789843686,599.674912043426,0.0,1.0
2025-01-15,23.53,23.54,23.53,23.54,370,23.2680902932113,23.2779789843686,23.2680902932113,23.2779789843686,374.164784917484,0.0,1.0
2025-01-16,23.54,23.56,23.54,23.56,431,23.2779789843686,23.2977563666833,23.2779789843686,23.2977563666833,435.851411620097,0.0,1.0
2025-01-17,23.55,23.55,23.55,23.55,209,23.287867675526,23.287867675526,23.287867675526,23.287867675526,211.352540669606,0.0,1.0
2025-01-21,23.57,23.574,23.57,23.574,217,23.3076450578406,23.3116005343036,23.3076450578406,23.3116005343036,219.442590073227,0.0,1.0
2025-01-22,23.58,23.59,23.57,23.58,4272,23.317533748998,23.3274224401553,23.3076450578406,23.317533748998,4320.08638153376,0.0,1.0
2025-01-23,23.59,23.6,23.5897,23.5897,1484,23.3274224401553,23.3373111313126,23.3271257794206,23.3271257794206,1500.70416437175,0.0,1.0
2025-01-24,23.61,23.62,23.6,23.6,645,23.34719982247,23.3570885136273,23.3373111313126,23.3373111313126,652.260233166965,0.0,1.0
2025-01-27,23.56,23.56,23.528,23.53,437,23.2977563666833,23.2977563666833,23.2661125549798,23.2680902932113,441.918948672812,0.0,1.0
2025-01-28,23.59,23.59,23.55,23.55,413,23.3274224401553,23.3274224401553,23.287867675526,23.287867675526,417.648800461948,0.0,1.0
2025-01-29,23.5803,23.59,23.58,23.5886,581,23.3178304097327,23.3274224401553,23.317533748998,23.3260380233933,587.539837937995,0.0,1.0
2025-01-30,23.66,23.67,23.66,23.66,200,23.3966432782567,23.406531969414,23.3966432782567,23.3966432782567,202.251235090532,0.0,1.0
2025-01-31,23.61,23.6548,23.61,23.6548,319,23.34719982247,23.3915011588548,23.34719982247,23.3915011588548,322.590719969398,0.0,1.0
2025-02-03,23.6,23.6,23.49,23.49,380,23.3373111313126,23.3373111313126,23.2285355285819,23.2285355285819,384.277346672011,0.0,1.0
2025-02-04,23.6622,23.67,23.64,23.66,3778,23.3988187903113,23.406531969414,23.376865895942,23.3966432782567,3820.52583086014,0.0,1.0
2025-02-05,23.69,23.7,23.65,23.65,912,23.4263093517287,23.436198042886,23.3867545870993,23.3867545870993,922.265632012824,0.0,1.0
2025-02-06,23.75,23.76,23.7199,23.72,3413,23.4856414986727,23.49553018983,23.4558765382891,23.4559754252007,3451.41732681992,0.0,1.0
2025-02-07,23.68,23.75,23.68,23.75,11411,23.4164206605713,23.4856414986727,23.4164206605713,23.4856414986727,11539.4442180903,0.0,1.0
2025-02-10,23.73,23.742,23.73,23.742,221,23.465864116358,23.4777305457468,23.465864116358,23.4777305457468,223.487614775038,0.0,1.0
2025-02-11,23.7604,23.7604,23.742,23.742,200,23.4959257374763,23.4959257374763,23.4777305457468,23.4777305457468,202.251235090532,0.0,1.0
2025-02-12,23.7405,23.75,23.6999,23.7,683,23.4762472420732,23.4856414986727,23.4360991559744,23.436198042886,690.687967834167,0.0,1.0
2025-02-13,23.8199,23.8199,23.7908,23.7908,366,23.5547634498625,23.5547634498625,23.5259873585946,23.5259873585946,370.119760215673,0.0,1.0
2025-02-14,23.8937,23.91,23.8937,23.91,409,23.6277419906036,23.64386055719,23.6277419906036,23.64386055719,413.603775760138,0.0,1.0
2025-02-18,24.0286,24.0332,24.01,24.0332,704,23.7611404343161,23.7656892322484,23.7427474687634,23.7656892322484,711.924347518671,0.0,1.0
2025-02-19,23.8395,23.85,23.78,23.85,5378,23.5741452845308,23.584528410246,23.5153075721447,23.584528410246,5438.53571158441,0.0,1.0
2025-02-20,23.9931,23.9931,23.9399,23.96,5478,23.7260355807075,23.7260355807075,23.6734277437505,23.6933040129767,5539.66132912967,0.0,1.0
2025-02-21,23.8129,23.945,23.8129,23.945,242,23.5478413660523,23.6784709762407,23.5478413660523,23.6784709762407,244.723994459544,0.0,1.0
2025-02-24,23.6366,23.68,23.6366,23.67,1333,23.3735037409485,23.4164206605713,23.3735037409485,23.406531969414,1348.00448187839,0.0,1.0
2025-02-25,23.704,23.72,23.6499,23.65,2850,23.4401535193489,23.4559754252007,23.3866557001877,23.3867545870993,2882.08010004008,0.0,1.0
2025-02-26,23.7688,23.9192,23.7688,23.9192,335,23.5042322380485,23.6529581530548,23.5042322380485,23.6529581530548,338.770818776641,0.0,1.0
2025-02-27,23.3971,23.3971,23.3971,23.3971,163,23.1366695877303,23.1366695877303,23.1366695877303,23.1366695877303,164.834756598783,0.0,1.0
2025-02-28,23.2529,23.2529,23.18,23.22,12044,22.9940746612415,22.9940746612415,22.9219861027045,22.9615408673339,12179.5693771518,0.0,1.0
2025-03-03,23.2294,23.5143,23.2294,23.5143,214,22.9708362370218,23.2525650480943,22.9708362370218,23.2525650480943,216.408821546869,0.0,1.0
2025-03-04,23.2747,23.2747,23.0604,23.07,3006,23.0156320079645,23.0156320079645,22.8037173564628,22.8132104999738,3039.8360634107,0.0,1.0
2025-03-05,23.8594,23.8594,23.8594,23.8594,112,23.5938237799339,23.5938237799339,23.5938237799339,23.5938237799339,113.260691650698,0.0,1.0
2025-03-06,23.7033,23.74,23.7,23.74,1304,23.4394613109679,23.4757528075153,23.436198042886,23.4757528075153,1318.67805279027,0.0,1.0
2025-03-07,23.8977,23.9,23.81,23.81,2899,23.6316974670665,23.6339718660327,23.5449736456167,23.5449736456167,2931.63165263726,0.0,1.0
2025-03-10,23.33,23.59,23.28,23.59,8825,23.0703164700646,23.3274224401553,23.0208730142779,23.3274224401553,8924.33574836971,0.0,1.0
2025-03-11,23.3684,23.3684,23.3196,23.3196,204,23.1082890441087,23.1082890441087,23.0600322312609,23.0600322312609,206.296259792343,0.0,1.0
2025-03-12,23.5305,23.5305,23.44,23.4413,326,23.2685847277692,23.2685847277692,23.1790920727953,23.1803776026457,329.669513197566,0.0,1.0
2025-03-13,23.4432,23.46,23.44,23.45,1443,23.1822564539656,23.1988694551099,23.1790920727953,23.1889807639526,1459.24266117819,0.0,1.0
2025-03-14,23.9027,23.9027,23.75,23.75,988,23.6366418126452,23.6366418126452,23.4856414986727,23.4856414986727,999.121101347228,0.0,1.0
2025-03-17,24.225,24.225,24.0935,24.1,583,23.9553543286461,23.9553543286461,23.8253180399272,23.8317456891794,589.562350288901,0.0,1.0
2025-03-18,24.1508,24.21,24.0899,24.21,747,23.8819802402587,23.9405212919101,23.8217581111105,23.9405212919101,755.408363063137,0.0,1.0
2025-03-19,24.2445,24.2445,24.179,24.179,250,23.9746372764029,23.9746372764029,23.9098663493224,23.9098663493224,252.814043863165,0.0,1.0
2025-03-20,24.055,24.0695,24.055,24.0695,208,23.7872465789714,23.8015851811496,23.7872465789714,23.8015851811496,210.341284494153,0.0,1.0
2025-03-21,23.9327,23.9327,23.9098,23.9098,333,23.6663078861172,23.6663078861172,23.6436627833669,23.6436627833669,336.748306425736,0.0,1.0
2025-03-24,23.9638,24.02,23.9638,24.02,526,23.6970617156165,23.7526361599207,23.6970617156165,23.7526361599207,531.920748288099,0.0,1.0
2025-03-25,24.035,24.08,24.035,24.055,1212,23.7674691966567,23.8119683068648,23.7674691966567,23.7872465789714,1225.64248464863,0.0,1.0
2025-03-26,23.8,23.908,23.77,23.908,503,23.5350849544594,23.6418828189586,23.5054188809873,23.6418828189586,508.661856252687,0.0,1.0
2025-03-27,23.8387,23.8387,23.8192,23.8192,205,23.6172599779768,23.6172599779768,23.5979411153891,23.5979411153891,206.922119863061,0.0444,1.0
2025-03-28,23.5233,23.559,23.5233,23.559,5202,23.3047897595063,23.3401581387054,23.3047897595063,23.3401581387054,5250.77496354948,0.0,1.0
2025-03-31,23.388,23.388,23.388,23.388,80,23.1707465744744,23.1707465744744,23.1707465744744,23.1707465744744,80.7500955563165,0.0,1.0
2025-04-01,23.4732,23.4732,23.3,23.3,406,23.2551551433193,23.2551551433193,23.083564015104,23.083564015104,409.806734948307,0.0,1.0
2025-04-02,23.5077,23.51,23.36,23.36,1490,23.2893346694361,23.2916133045105,23.1430066692202,23.1430066692202,1503.97052973639,0.0,1.0
2025-04-03,23.1561,23.2101,23.1561,23.21,485,22.9410007163154,22.99449910502,22.9410007163154,22.9944000339298,489.54745431017,0.0,1.0
2025-04-04,21.73,22.43,21.73,22.43,2413,21.5281478990648,22.2216455304199,21.5281478990648,22.2216455304199,2435.6247572174,0.0,1.0
2025-04-07,21.1639,21.72,21.07,21.07,2298,20.967306457479,21.5182407900454,20.8742787037872,20.8742787037872,2319.54649485519,0.0,1.0
2025-04-08,21.0,21.2701,21.0,21.27,819,20.8049289406517,21.0725199552645,20.8049289406517,21.0724208841743,826.679103257791,0.0,1.0
2025-04-09,21.2069,21.2069,20.98,20.98,11426,21.0099070262622,21.0099070262622,20.785114722613,20.785114722613,11533.1323978309,0.0,1.0
2025-04-10,21.1262,21.1401,21.1262,21.14,438,20.929956656476,20.9437275380129,20.929956656476,20.9436284669227,442.106773170833,0.0,1.0
2025-04-11,21.15,21.1601,21.15,21.16,416,20.953535575942,20.9635417560516,20.953535575942,20.9634426849614,419.900496892847,0.0,1.0
2025-04-14,21.2441,21.27,21.2441,21.27,233,21.0467614718142,21.0724208841743,21.0467614718142,21.0724208841743,235.184653307772,0.0,1.0
2025-04-15,21.2453,21.26,21.24,21.255,1183,21.0479503248965,21.062513775155,21.0426995571163,21.0575602206453,1194.09203803903,0.0,1.0
2025-04-16,21.26,21.31,21.26,21.275,1857,21.062513775155,21.1120493202518,21.062513775155,21.077374438684,1874.411593101,0.0,1.0
2025-04-17,21.3627,21.3627,21.32,21.32,335,21.1642597847838,21.1642597847838,21.1219564292711,21.1219564292711,338.141025142076,0.0,1.0
2025-04-21,21.345,21.3589,21.345,21.3589,337,21.1467242018195,21.1604950833564,21.1467242018195,21.1604950833564,340.159777530984,0.0,1.0
2025-04-22,21.5429,21.5663,21.495,21.495,502,21.3427858893126,21.3659685244179,21.2953308371099,21.2953308371099,506.706849615887,0.0,1.0
2025-04-23,21.58,21.69,21.58,21.63,1258,21.3795412637744,21.4885194629874,21.3795412637744,21.4290768088712,1269.79525262308,0.0,1.0
2025-04-24,21.9037,21.9037,21.7699,21.77,869,21.7002343827311,21.7002343827311,21.567677264052,21.5677763351422,877.147912980487,0.0,1.0
2025-04-25,21.8956,21.8956,21.81,21.81,600,21.6922096244254,21.6922096244254,21.6074047712197,21.6074047712197,605.625716672374,0.0,1.0
2025-04-28,22.0079,22.0079,21.91,21.97,460,21.8034664587128,21.8034664587128,21.7064758614133,21.7659185155294,464.31304944882,0.0,1.0
2025-04-29,22.0516,22.0601,22.0516,22.06,401,21.8467605251274,21.8551815677938,21.8467605251274,21.8550824967036,404.759853976036,0.0,1.0
2025-04-30,22.03,22.03,21.9052,21.9052,216,21.8253611696455,21.8253611696455,21.701720449084,21.701720449084,218.025258002055,0.0,1.0
2025-05-01,22.0141,22.09,22.0141,22.09,637,21.8096088663048,21.8848038237617,21.8096088663048,21.8848038237617,642.97263586717,0.0,1.0
2025-05-02,22.46,22.46,22.41,22.45,762,22.2513668574779,22.2513668574779,22.2018313123811,22.2414597484586,769.144660173917,0.0,1.0
2025-05-05,22.54,22.6044,22.54,22.6044,575,22.3306237296328,22.3944255117175,22.3306237296328,22.3944255117175,580.391311811026,0.0,1.0
2025-05-06,22.5634,22.5836,22.51,22.51,487,22.3538063647381,22.3738187249572,22.3009024025747,22.3009024025747,491.566206699077,0.0,1.0
2025-05-07,22.4076,22.4826,22.4,22.4826,520,22.1994536062165,22.2737569238617,22.1919242033618,22.2737569238617,524.875621116058,0.0,1.0
2025-05-08,22.3553,22.41,22.3553,22.39,845,22.1476394260453,22.2018313123811,22.1476394260453,22.1820170943424,852.922884313593,0.0,1.0
2025-05-09,22.4884,22.5301,22.4884,22.53,1021,22.2795030470929,22.3208156917036,22.2795030470929,22.3207166206134,1030.57309453749,0.0,1.0
2025-05-12,22.74,22.74,22.7144,22.7144,262,22.52876591002,22.52876591002,22.5034037109304,22.5034037109304,264.456562946936,0.0,1.0
2025-05-13,22.85,22.85,22.73,22.73,1537,22.6377441092329,22.6377441092329,22.5188588010006,22.5188588010006,1551.41121087573,0.0,1.0
2025-05-14,22.83,22.9101,22.83,22.91,629,22.6179298911942,22.6972858344392,22.6179298911942,22.697186763349,634.897626311539,0.0,1.0
2025-05-15,22.975,22.975,22.95,22.95,786,22.7615829719749,22.7615829719749,22.7368151994265,22.7368151994265,793.36968884081,0.0,1.0
2025-05-16,22.9876,22.9876,22.93,22.93,525,22.7740659293393,22.7740659293393,22.7170009813878,22.7170009813878,529.922502088327,0.0,1.0
2025-05-19,23.111,23.111,22.995,22.995,201,22.8963196546381,22.8963196546381,22.7813971900136,22.7813971900136,202.884615085246,0.0,1.0
2025-05-20,23.1269,23.1269,23.0908,23.0908,537,22.9120719579789,22.9120719579789,22.876307294419,22.876307294419,542.035016421776,0.0,1.0
2025-05-21,23.0442,23.2,23.02,23.2,965,22.8301401663888,22.9844929249104,22.806164962562,22.9844929249104,974.04802764807,0.0,1.0
2025-05-22,22.989,22.99,22.989,22.99,572,22.775452924602,22.7764436355039,22.775452924602,22.7764436355039,577.363183227663,0.0,1.0
2025-05-23,23.07,23.07,22.986,22.986,1396,22.8557005076588,22.8557005076588,22.7724807918962,22.7724807918962,1409.08916745772,0.0,1.0
2025-05-27,23.25,23.27,23.25,23.27,554,23.0340284700072,23.0538426880459,23.0340284700072,23.0538426880459,559.194411727493,0.0,1.0
2025-05-28,23.1,23.105,23.1,23.105,501,22.8854218347168,22.8903753892265,22.8854218347168,22.8903753892265,505.697473421434,0.0,1.0
2025-05-29,23.15,23.156,23.15,23.156,235,22.9349573798136,22.9409016452252,22.9349573798136,22.9409016452252,237.20340569668,0.0,1.0
2025-05-30,23.04,23.04,23.01,23.01,541,22.8259791806007,22.8259791806007,22.7962578535426,22.7962578535426,546.072521199591,0.0,1.0
2025-06-02,23.2416,23.2416,23.1499,23.15,615,23.025706498431,23.025706498431,22.9348583087234,22.9349573798136,620.766359589183,0.0,1.0
2025-06-03,23.1905,23.1905,23.1195,23.1195,206,22.975081171342,22.975081171342,22.9047406973046,22.9047406973046,207.931496057516,0.0,1.0
2025-06-04,23.3687,23.37,23.36,23.37,205,23.151625854067,23.1529137782395,23.1430066692202,23.1529137782395,206.922119863061,0.0,1.0
2025-06-05,23.3992,23.4201,23.3992,23.4201,246,23.181842536576,23.2025483944265,23.181842536576,23.2025483944265,248.306543835674,0.0,1.0
2025-06-06,23.4911,23.4911,23.4698,23.4698,273,23.2728888684639,23.2728888684639,23.2517867262527,23.2517867262527,275.559701085931,0.0,1.0
2025-06-09,23.5791,23.5791,23.525,23.525,405,23.3600714278343,23.3600714278343,23.3064739680396,23.3064739680396,408.797358753853,0.0,1.0
2025-06-10,23.6807,23.6807,23.64,23.66,804,23.460727655471,23.460727655471,23.4204057217622,23.4402199398009,811.538460340981,0.0,1.0
2025-06-11,23.7196,23.77,23.7196,23.77,463,23.4992663095563,23.5491981390138,23.4992663095563,23.5491981390138,467.341178032182,0.0,1.0
2025-06-12,23.8096,23.8096,23.79,23.79,358,23.5884302907305,23.5884302907305,23.5690123570525,23.5690123570525,361.356677614517,0.0,1.0
2025-06-13,23.5019,23.52,23.49,23.49,403,23.2835885462048,23.3015204135299,23.2717990864718,23.2717990864718,406.778606364946,0.0,1.0
2025-06-16,23.6905,23.8295,23.6905,23.8295,213,23.4704366223099,23.608145437679,23.4704366223099,23.608145437679,214.997129418693,0.0,1.0
2025-06-17,23.4153,23.59,23.4153,23.59,426,23.1977929820972,23.3708701766654,23.1977929820972,23.3708701766654,429.994258837386,0.0,1.0
2025-06-18,23.4356,23.5,23.4356,23.5,397,23.2179044134065,23.2817061954912,23.2179044134065,23.2817061954912,400.722349198221,0.0,1.0
2025-06-20,23.2328,23.26,23.2328,23.26,486,23.0169882424939,23.0439355790266,23.0169882424939,23.0439355790266,490.556830504624,0.0,1.0
2025-06-23,23.4037,23.4037,23.28,23.28,425,23.1863007356347,23.1863007356347,23.0637497970653,23.0637497970653,428.984882642933,0.0,1.0
2025-06-24,23.8113,23.8113,23.7199,23.7199,210,23.5901144992638,23.5901144992638,23.4995635228268,23.4995635228268,211.969000835331,0.0,1.0
2025-06-25,23.7804,23.7804,23.75,23.75,603,23.559501532394,23.559501532394,23.5293839209751,23.5293839209751,608.653845255736,0.0,1.0
2025-06-26,24.0213,24.0213,23.9466,23.9466,209,23.7981637886703,23.7981637886703,23.7241576842957,23.7241576842957,210.959624640877,0.0,1.0
2025-06-27,23.8354,23.86,23.81,23.81,1579,23.8159965849051,23.8405765590608,23.7906172619965,23.7906172619965,1580.28644595348,0.2039,1.0
2025-06-30,23.9328,23.94,23.815,23.83,313,23.9133172955863,23.9205114343636,23.7956131917029,23.8106009808222,313.255007969246,0.0,1.0
2025-07-01,23.9451,23.95,23.94,23.95,481,23.9256072826641,23.9305032937764,23.9205114343636,23.9305032937764,481.391881256254,0.0,1.0
2025-07-02,24.0387,24.0387,23.92,23.92,352,24.0191310867684,24.0191310867684,23.9005277155379,23.9005277155379,352.286782125158,0.0,1.0
2025-07-03,24.1,24.14,24.08,24.14,666,24.0803811849692,24.1203486226206,24.0603974661435,24.1203486226206,666.54260481635,0.0,1.0
2025-07-07,23.7754,23.7754,23.7754,23.7754,229,23.756045428428,23.756045428428,23.756045428428,23.756045428428,229.186571325743,0.0,1.0
2025-07-08,23.91,23.91,23.8303,23.8303,722,23.890535856125,23.890535856125,23.8109007366046,23.8109007366046,722.588229245354,0.0,1.0
2025-07-09,23.955,23.955,23.9299,23.9299,273,23.9354992234828,23.9354992234828,23.9104196563566,23.9104196563566,273.222419091388,0.0,1.0
2025-07-10,23.9988,23.9988,23.9,23.9,303,23.9792635677111,23.9792635677111,23.8805439967121,23.8805439967121,303.246860749782,0.0,1.0
2025-07-11,23.89,23.89,23.86,23.86,469,23.8705521372993,23.8705521372993,23.8405765590608,23.8405765590608,469.382104592896,0.0,1.0
2025-07-14,23.8861,23.8861,23.8445,23.8445,455,23.8666553121283,23.8666553121283,23.8250891769708,23.8250891769708,455.370698485645,0.0,1.0
2025-07-15,23.8339,24.04,23.8339,24.04,2008,23.8144978059932,24.0204300284921,23.8144978059932,24.0204300284921,2009.63596166852,0.0,1.0
2025-07-16,23.9354,23.9373,23.75,23.75,1701,23.9159151790336,23.9178136323221,23.7306661055194,23.7306661055194,1702.38584203095,0.0,1.0
2025-07-17,24.0399,24.0399,23.93,23.93,451,24.0203301098979,24.0203301098979,23.9105195749507,23.9105195749507,451.36743959786,0.0,1.0
2025-07-18,23.965,24.0699,23.965,24.0699,239,23.9454910828957,24.0503056881365,23.9454910828957,24.0503056881365,239.194718545207,0.0,1.0
2025-07-21,24.095,24.095,24.08,24.08,413,24.0753852552627,24.0753852552627,24.0603974661435,24.0603974661435,413.336480163894,0.0,1.0
2025-07-22,24.1643,24.1643,24.04,24.04,1773,24.1446288409938,24.1446288409938,24.0204300284921,24.0204300284921,1774.4445020111,0.0,1.0
2025-07-23,24.52,24.52,24.385,24.385,205,24.5000392803089,24.5000392803089,24.3651491782354,24.3651491782354,205.167017999027,0.0,1.0
2025-07-24,24.376,24.4101,24.376,24.41,501,24.3561565047638,24.3902287453616,24.3561565047638,24.3901288267675,501.408175695184,0.0,1.0
2025-07-25,24.3119,24.3119,24.2567,24.2567,331,24.2921086859275,24.2921086859275,24.2369536219685,24.2369536219685,331.269672964282,0.0,1.0
2025-07-28,24.0607,24.09,24.0607,24.09,217,24.0411131774767,24.0703893255563,24.0411131774767,24.0703893255563,217.176794662384,0.0,1.0
2025-07-29,24.0731,24.0731,24.0634,24.0634,203,24.0535030831486,24.0535030831486,24.0438109795181,24.0438109795181,203.165388555134,0.0,1.0
2025-07-30,23.8931,24.02,23.8931,24.0008,359,23.8736496137173,24.0004463096664,23.8736496137173,23.9812619395937,359.292485178784,0.0,1.0
2025-07-31,23.7339,23.8301,23.7339,23.83,508,23.7145792118647,23.8107008994163,23.7145792118647,23.8106009808222,508.413878748809,0.0,1.0
2025-08-01,23.6743,23.6743,23.6046,23.6046,554,23.6550277297641,23.6550277297641,23.5853844696566,23.5853844696566,554.451355958347,0.0,1.0
2025-08-04,23.9246,23.93,23.9246,23.93,258,23.9051239708678,23.9105195749507,23.9051239708678,23.9105195749507,258.21019826219,0.0,1.0
2025-08-05,23.9974,24.01,23.92,24.01,841,23.9778647073933,23.9904544502535,23.9005277155379,23.9904544502535,841.685181156985,0.0,1.0
2025-08-06,24.143,24.143,24.08,24.08,207,24.1233461804444,24.1233461804444,24.0603974661435,24.0603974661435,207.16864744292,0.0,1.0
2025-08-07,24.312,24.312,24.2886,24.2886,205,24.2922086045216,24.2922086045216,24.2688276534955,24.2688276534955,205.167017999027,0.0,1.0
2025-08-08,24.3447,24.3447,24.3399,24.34,403,24.3248819848016,24.3248819848016,24.3200858922834,24.3201858108776,403.328332944429,0.0,1.0
2025-08-11,24.2772,24.33,24.2772,24.33,317,24.2574369337649,24.3101939514647,24.2574369337649,24.3101939514647,317.258266857032,0.0,1.0
2025-08-12,24.5548,24.57,24.42,24.42,2231,24.5348109510656,24.5499985773731,24.4001206861804,24.4001206861804,2232.81764466258,0.0,1.0
2025-08-13,24.7004,24.71,24.68,24.71,1154,24.6802924241167,24.689884609153,24.6599090309145,24.689884609153,1154.94018912623,0.0,1.0
2025-08-14,24.5412,24.64,24.5412,24.64,433,24.5212220222641,24.6199415932631,24.5212220222641,24.6199415932631,433.352774602823,0.0,1.0
2025-08-15,24.6232,24.6399,24.6232,24.6399,378,24.6031552694495,24.6198416746689,24.6031552694495,24.6198416746689,378.307964895767,0.0,1.0
2025-08-18,24.7,24.7,24.7,24.7,224,24.6798927497402,24.6798927497402,24.6798927497402,24.6798927497402,224.18249771601,0.0,1.0
2025-08-19,24.5622,24.6743,24.5622,24.6743,271,24.5422049270311,24.6542136710491,24.5422049270311,24.6542136710491,271.220789647494,0.0,1.0
2025-08-20,24.5778,24.5778,24.49,24.5146,403,24.5577922277151,24.5577922277151,24.4700637020703,24.4946436762259,403.328332944429,0.0,1.0
2025-08-21,24.495,24.545,24.495,24.53,396,24.4750596317767,24.525018928841,24.4750596317767,24.5100311397217,396.322629890804,0.0,1.0
2025-08-22,24.911,24.911,24.78,24.78,203,24.8907209833513,24.8907209833513,24.759827625043,24.759827625043,203.165388555134,0.0,1.0
2025-08-25,24.7241,24.8509,24.7241,24.8509,211,24.7039731309251,24.8306699082801,24.7039731309251,24.8306699082801,211.171906330706,0.0,1.0
2025-08-26,24.705,24.705,24.69,24.69,218,24.6848886794466,24.6848886794466,24.6699008903273,24.6699008903273,218.177609384331,0.0,1.0
2025-08-27,24.645,24.645,24.5185,24.5185,206,24.6249375229695,24.6249375229695,24.4985405013969,24.4985405013969,206.167832720974,0.0,1.0
2025-08-28,24.7506,24.7506,24.7004,24.7004,564,24.7304515583692,24.7304515583692,24.6802924241167,24.6802924241167,564.459503177811,0.0,1.0
2025-08-29,24.6213,24.6213,24.58,24.58,324,24.601256816161,24.601256816161,24.559990436786,24.559990436786,324.263969910658,0.0,1.0
2025-09-02,24.4848,24.4848,24.44,24.44,409,24.4648679351756,24.4648679351756,24.4201044050061,24.4201044050061,409.333221276108,0.0,1.0
2025-09-03,24.53,24.53,24.515,24.515,263,24.5100311397217,24.5100311397217,24.4950433506024,24.4950433506024,263.214271871923,0.0,1.0
2025-09-04,24.5927,24.5927,24.4644,24.4644,205,24.5726800982403,24.5726800982403,24.4444845419734,24.4444845419734,205.167017999027,0.0,1.0
2025-09-05,24.7823,24.7844,24.7823,24.7844,203,24.7621257527079,24.7642240431846,24.7621257527079,24.7642240431846,203.165388555134,0.0,1.0
2025-09-08,25.0003,25.0003,24.89,24.89,539,24.9799482879081,24.9799482879081,24.8697380785843,24.8697380785843,539.439135129149,0.0,1.0
2025-09-09,25.005,25.005,24.98,24.9805,377,24.9846444618321,24.9846444618321,24.9596648133,24.9601644062706,377.307150173821,0.0,1.0
2025-09-10,25.105,25.1601,25.105,25.16,404,25.0845630559606,25.1396182013254,25.0845630559606,25.1395182827313,404.329147666375,0.0,1.0
2025-09-11,25.3847,25.3847,25.325,25.325,216,25.364035363738,25.364035363738,25.3043839630433,25.3043839630433,216.175979940439,0.0,1.0
2025-09-12,25.3149,25.3342,25.311,25.3342,430,25.2942921850363,25.3135764737031,25.2903953598653,25.3135764737031,430.350330436984,0.0,1.0
2025-09-15,25.445,25.445,25.421,25.421,206,25.4242862759975,25.4242862759975,25.4003058134067,25.4003058134067,206.167832720974,0.0,1.0
2025-09-16,25.57,25.57,25.5,25.5,409,25.5491845186581,25.5491845186581,25.4792415027682,25.4792415027682,409.333221276108,0.0,1.0
2025-09-17,25.565,25.66,25.565,25.66,424,25.5441885889517,25.6391112533738,25.5441885889517,25.6391112533738,424.345442105305,0.0,1.0
2025-09-18,25.555,25.555,25.505,25.53,322,25.5341967295389,25.5341967295389,25.4842374324746,25.5092170810067,322.262340466764,0.0,1.0
2025-09-19,25.485,25.491,25.485,25.491,205,25.4642537136489,25.4702488292966,25.4642537136489,25.4702488292966,205.167017999027,0.0,1.0
2025-09-22,25.5843,25.5843,25.485,25.485,590,25.5634728776185,25.5634728776185,25.4642537136489,25.4642537136489,590.48068594842,0.0,1.0
2025-09-23,25.5594,25.671,25.5594,25.671,205,25.5385931476805,25.6501022987279,25.5385931476805,25.6501022987279,205.167017999027,0.0,1.0
2025-09-24,25.4034,25.4401,25.4034,25.44,412,25.3827201408401,25.4193902648852,25.3827201408401,25.4192903462911,412.335665441947,0.0,1.0
2025-09-25,25.2641,25.265,25.2641,25.265,203,25.2435335392191,25.2444328065662,25.2435335392191,25.2444328065662,203.165388555134,0.0,1.0
2025-09-26,25.2847,25.2847,25.209,25.209,281,25.2847,25.2847,25.209,25.209,281,0.0206,1.0
2025-09-29,25.4444,25.4482,25.43,25.43,414,25.4444,25.4482,25.43,25.43,414,0.0,1.0
2025-09-30,25.5424,25.5424,25.46,25.46,404,25.5424,25.5424,25.46,25.46,404,0.0,1.0
2025-10-01,25.675,25.71,25.675,25.71,447,25.675,25.71,25.675,25.71,447,0.0,1.0
2025-10-02,25.7211,25.7211,25.72,25.72,265,25.7211,25.7211,25.72,25.72,265,0.0,1.0
2025-10-03,25.865,25.9,25.865,25.8758,402,25.865,25.9,25.865,25.8758,402,0.0,1.0
2025-10-06,25.9191,25.9191,25.89,25.89,617,25.9191,25.9191,25.89,25.89,617,0.0,1.0
2025-10-07,25.7151,25.86,25.7151,25.86,813,25.7151,25.86,25.7151,25.86,813,0.0,1.0
2025-10-08,25.8346,25.8346,25.779,25.83,335,25.8346,25.8346,25.779,25.83,335,0.0,1.0
2025-10-09,25.6251,25.631,25.6251,25.631,207,25.6251,25.631,25.6251,25.631,207,0.0,1.0
2025-10-10,24.9441,25.579,24.9441,25.579,553,24.9441,25.579,24.9441,25.579,553,0.0,1.0
2025-10-13,25.4041,25.4041,25.3899,25.39,407,25.4041,25.4041,25.3899,25.39,407,0.0,1.0
2025-10-14,25.3359,25.3359,25.21,25.21,407,25.3359,25.3359,25.21,25.21,407,0.0,1.0
2025-10-15,25.615,25.6302,25.615,25.63,412,25.615,25.6302,25.615,25.63,412,0.0,1.0
2025-10-16,25.7373,25.78,25.7373,25.78,1046,25.7373,25.78,25.7373,25.78,1046,0.0,1.0
2025-10-17,25.725,25.74,25.725,25.74,320,25.725,25.74,25.725,25.74,320,0.0,1.0
2025-10-20,26.005,26.005,25.925,25.925,207,26.005,26.005,25.925,25.925,207,0.0,1.0
2025-10-21,25.7788,25.82,25.7788,25.82,405,25.7788,25.82,25.7788,25.82,405,0.0,1.0
2025-10-22,25.7666,25.851,25.7666,25.851,207,25.7666,25.851,25.7666,25.851,207,0.0,1.0
2025-10-23,25.935,25.935,25.8963,25.8963,307,25.935,25.935,25.8963,25.8963,307,0.0,1.0
2025-10-24,26.0351,26.041,26.0351,26.041,296,26.0351,26.041,26.0351,26.041,296,0.0,1.0
2025-10-27,26.2395,26.2395,26.2199,26.2199,244,26.2395,26.2395,26.2199,26.2199,244,0.0,1.0
2025-10-28,26.2354,26.2354,26.175,26.175,219,26.2354,26.2354,26.175,26.175,219,0.0,1.0
2025-10-29,26.189,26.3099,26.189,26.3099,243,26.189,26.3099,26.189,26.3099,243,0.0,1.0
2025-10-30,26.015,26.0638,26.015,26.0638,477,26.015,26.0638,26.015,26.0638,477,0.0,1.0
2025-10-31,25.9666,26.05,25.9666,26.05,371,25.9666,26.05,25.9666,26.05,371,0.0,1.0
2025-11-03,26.055,26.0706,26.015,26.015,679,26.055,26.0706,26.015,26.015,679,0.0,1.0
2025-11-04,25.705,25.87,25.705,25.835,1879,25.705,25.87,25.705,25.835,1879,0.0,1.0
2025-11-05,25.9132,25.9132,25.8,25.8,407,25.9132,25.9132,25.8,25.8,407,0.0,1.0
2025-11-06,25.7781,25.9,25.7781,25.9,345,25.7781,25.9,25.7781,25.9,345,0.0,1.0
2025-11-07,25.798,25.798,25.6695,25.6695,374,25.798,25.798,25.6695,25.6695,374,0.0,1.0
2025-11-10,26.135,26.135,26.02,26.02,469,26.135,26.135,26.02,26.02,469,0.0,1.0
2025-11-11,26.2249,26.2249,26.14,26.14,207,26.2249,26.2249,26.14,26.14,207,0.0,1.0
2025-11-12,26.276,26.276,26.22,26.22,407,26.276,26.276,26.22,26.22,407,0.0,1.0
2025-11-13,25.9769,26.28,25.9769,26.28,1380,25.9769,26.28,25.9769,26.28,1380,0.0,1.0
2025-11-14,25.9964,25.9964,25.95,25.95,578,25.9964,25.9964,25.95,25.95,578,0.0,1.0
2025-11-17,25.6762,25.8825,25.6762,25.8825,209,25.6762,25.8825,25.6762,25.8825,209,0.0,1.0
2025-11-18,25.5089,25.5089,25.37,25.37,325,25.5089,25.5089,25.37,25.37,325,0.0,1.0
2025-11-19,25.4319,25.58,25.4319,25.58,419,25.4319,25.58,25.4319,25.58,419,0.0,1.0
2025-11-20,25.1009,25.639,25.1009,25.639,447,25.1009,25.639,25.1009,25.639,447,0.0,1.0
2025-11-21,25.2572,25.2572,25.0705,25.0705,500,25.2572,25.2572,25.0705,25.0705,500,0.0,1.0
2025-11-24,25.4156,25.4156,25.3599,25.36,444,25.4156,25.4156,25.3599,25.36,444,0.0,1.0
2025-11-25,25.5861,25.5861,25.4135,25.4135,307,25.5861,25.5861,25.4135,25.4135,307,0.0,1.0
2025-11-26,25.8236,25.8236,25.6901,25.7,1044,25.8236,25.8236,25.6901,25.7,1044,0.0,1.0