date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-27,19.9963,19.9963,19.9963,19.9963,26,19.8385319707618,19.8385319707618,19.8385319707618,19.8385319707618,26.2067677571223,0.0,1.0
2024-06-28,19.8881,19.8881,19.8881,19.8881,5004,19.7311856537313,19.7311856537313,19.7311856537313,19.7311856537313,5043.79484064001,0.0,1.0
2024-07-01,19.7882,19.7882,19.75,19.77,2355,19.6320738508538,19.6320738508538,19.5941752435473,19.6140174463256,2373.72838723166,0.0,1.0
2024-07-02,19.8793,19.8793,19.82,19.82,751,19.7224550845089,19.7224550845089,19.6636229532713,19.6636229532713,756.972407138416,0.0,1.0
2024-07-03,19.9184,19.9184,19.9,19.9,320,19.7612465909404,19.7612465909404,19.7429917643844,19.7429917643844,322.544833933813,0.0,1.0
2024-07-05,20.0298,20.0298,20.02,20.02,729,19.8717676604154,19.8717676604154,19.862044981054,19.862044981054,734.797449805468,0.0,1.0
2024-07-08,20.0322,20.0322,20.0322,20.0322,46,19.8741487247488,19.8741487247488,19.8741487247488,19.8741487247488,46.3658198779856,0.0,1.0
2024-07-09,19.966,19.966,19.966,19.966,1,19.8084710335527,19.8084710335527,19.8084710335527,19.8084710335527,1.00795260604317,0.0,1.0
2024-07-10,20.0954,20.0954,20.0954,20.0954,70,19.9368500855281,19.9368500855281,19.9368500855281,19.9368500855281,70.5566824230218,0.0,1.0
2024-07-11,20.0118,20.0118,19.99,19.99,275,19.8539096779149,19.8539096779149,19.8322816768866,19.8322816768866,277.186966661871,0.0,1.0
2024-07-12,20.1834,20.1834,20.1834,20.1834,1,20.0241557777525,20.0241557777525,20.0241557777525,20.0241557777525,1.00795260604317,0.0,1.0
2024-07-15,20.1618,20.21,20.1618,20.21,413,20.002726198752,20.0505459074476,20.002726198752,20.0505459074476,416.284426295828,0.0,1.0
2024-07-16,20.3604,20.3604,20.3604,20.3604,57,20.1997592723403,20.1997592723403,20.1997592723403,20.1997592723403,57.4532985444604,0.0,1.0
2024-07-17,20.1233,20.19,20.1233,20.19,1482,19.9645299584038,20.0307037046694,19.9645299584038,20.0307037046694,1493.78576215597,0.0,1.0
2024-07-18,19.927,20.19,19.927,20.19,537,19.769778738135,20.0307037046694,19.769778738135,20.0307037046694,541.270549445182,0.0,1.0
2024-07-19,19.8292,19.85,19.8292,19.85,172,19.6727503665493,19.6933862574387,19.6727503665493,19.6933862574387,173.367848239424,0.0,1.0
2024-07-22,20.0588,20.0588,20.0588,20.0588,17,19.9005388544439,19.9005388544439,19.9005388544439,19.9005388544439,17.1351943027338,0.0,1.0
2024-07-23,19.9487,20.04,19.9487,20.04,1312,19.7913075281495,19.8818871838323,19.7913075281495,19.8818871838323,1322.43381912863,0.0,1.0
2024-07-24,19.6338,19.6338,19.6338,19.6338,1312,19.4788920454055,19.4788920454055,19.4788920454055,19.4788920454055,1322.43381912864,0.0,1.0
2024-07-25,19.6174,19.765,19.6174,19.765,110,19.4626214391273,19.609056895631,19.4626214391273,19.609056895631,110.874786664749,0.0,1.0
2024-07-26,19.8139,19.8139,19.8139,19.8139,70,19.6575710814239,19.6575710814239,19.6575710814239,19.6575710814239,70.5566824230216,0.0,1.0
2024-07-29,19.8975,19.8975,19.8975,19.8975,1,19.7405114890371,19.7405114890371,19.7405114890371,19.7405114890371,1.00795260604317,0.0,1.0
2024-07-30,19.8438,19.8438,19.8438,19.8438,1,19.6872351745774,19.6872351745774,19.6872351745774,19.6872351745774,1.00795260604317,0.0,1.0
2024-07-31,20.1569,20.25,20.0799,20.08,36460,19.9978648590713,20.0902303130042,19.921472378375,19.9215715893889,36749.9520163339,0.0,1.0
2024-08-01,19.92,19.92,19.92,19.92,20280,19.7628339671627,19.7628339671627,19.7628339671627,19.7628339671627,20441.2788505554,0.0,1.0
2024-08-02,19.626,19.626,19.52,19.52,623,19.471153586322,19.471153586322,19.3659899115971,19.3659899115971,627.954473564893,0.0,1.0
2024-08-05,19.1138,19.27,19.11,19.27,459,18.9629947731704,19.1179623768687,18.9592247546425,19.1179623768687,462.650246173812,0.0,1.0
2024-08-06,19.3408,19.3408,19.3408,19.3408,421,19.1882037747038,19.1882037747038,19.1882037747038,19.1882037747038,424.348047144173,0.0,1.0
2024-08-07,19.2591,19.37,19.2591,19.37,106,19.1071483763545,19.2171733907601,19.1071483763545,19.2171733907601,106.842976240576,0.0,1.0
2024-08-08,19.5888,19.5888,19.5888,19.5888,43,19.4342470891544,19.4342470891544,19.4342470891544,19.4342470891544,43.3419620598562,0.0,1.0
2024-08-09,19.6258,19.6258,19.6258,19.6258,167,19.4709551642942,19.4709551642942,19.4709551642942,19.4709551642942,168.328085209209,0.0,1.0
2024-08-12,19.573,19.605,19.573,19.59,1047,19.4185717489596,19.4503192734048,19.4185717489596,19.4354376213211,1055.32637852719,0.0,1.0
2024-08-13,20.0129,20.0129,20.0129,20.0129,6,19.8550009990677,19.8550009990677,19.8550009990677,19.8550009990677,6.04771563625901,0.0,1.0
2024-08-14,20.0679,20.0798,20.018,20.0798,2471,19.909567056708,19.9213731673611,19.8600607607762,19.9213731673611,2490.65088953266,0.0,1.0
2024-08-15,20.3927,20.43,20.3201,20.3201,4387,20.2318044298272,20.2688101380087,20.1597772337421,20.1597772337421,4421.88808271137,0.0,1.0
2024-08-16,20.453,20.49,20.448,20.49,4926,20.2916286712037,20.3283367463435,20.2866681205091,20.3283367463435,4965.17453736864,0.0,1.0
2024-08-19,20.5411,20.5411,20.4245,20.46,4799,20.379033574442,20.379033574442,20.2633535322447,20.2985734421761,4837.16455640116,0.0,1.0
2024-08-20,20.56,20.58,20.5399,20.5683,20969,20.3977844560675,20.4176266588457,20.3778430422753,20.4060189702205,21135.7581961191,0.0,1.0
2024-08-21,20.6805,20.6805,20.6299,20.63,1012,20.5173337278066,20.5173337278066,20.4671329547775,20.4672321657914,1020.04803731568,0.0,1.0
2024-08-22,20.4761,20.69,20.4761,20.69,354,20.3145464154126,20.5267587741263,20.3145464154126,20.5267587741263,356.815222539281,0.0,1.0
2024-08-23,20.619,20.62,20.53,20.54,12142,20.4563189542634,20.4573110644023,20.3680211519001,20.3779422532892,12238.5605425761,0.0,1.0
2024-08-26,20.5483,20.62,20.5483,20.62,3432,20.3861767674422,20.4573110644023,20.3861767674422,20.4573110644023,3459.29334394014,0.0,1.0
2024-08-27,20.6614,20.7,20.6191,20.6191,25587,20.4983844241533,20.5366798755154,20.4564181652773,20.4564181652773,25790.4833308265,0.0,1.0
2024-08-28,20.5675,20.7,20.5675,20.6766,6170,20.4052252821093,20.5366798755154,20.4052252821093,20.5134644982648,6219.06757928634,0.0,1.0
2024-08-29,20.5717,20.69,20.5717,20.69,733,20.4093921446928,20.5267587741263,20.4093921446928,20.5267587741263,738.82926022964,0.0,1.0
2024-08-30,20.7582,20.7582,20.57,20.73,11332,20.5944206856002,20.5944206856002,20.4077055574566,20.5664431796828,11422.1189316812,0.0,1.0
2024-09-03,20.4731,20.72,20.44,20.72,2579,20.3115700849959,20.5565220782937,20.2787312393978,20.5565220782937,2599.50977098532,0.0,1.0
2024-09-04,20.5233,20.5233,20.46,20.49,2275,20.3613740139693,20.3613740139693,20.2985734421761,20.3283367463435,2293.09217874821,0.0,1.0
2024-09-05,20.3091,20.39,20.3,20.36,3279,20.148864022214,20.2291257324521,20.1398358199499,20.1993624282847,3305.07659521554,0.0,1.0
2024-09-06,20.0793,20.34,20.0793,20.34,286,19.9208771122916,20.1795202255064,19.9208771122916,20.1795202255064,288.274445328346,0.0,1.0
2024-09-09,20.2334,20.27,20.16,20.27,5051,20.0737612846982,20.1100725157825,20.000940400502,20.1100725157825,5091.16861312404,0.0,1.0
2024-09-10,20.3827,20.3827,20.3499,20.36,5635,20.2218833284381,20.2218833284381,20.1893421158817,20.1993624282847,5679.81293505323,0.0,1.0
2024-09-11,20.5269,20.5269,20.0799,20.0799,19774,20.3649456104694,20.3649456104694,19.921472378375,19.921472378375,19931.2548318976,0.0,1.0
2024-09-12,20.5855,20.61,20.4466,20.45,14971,20.4230832646098,20.4473899630132,20.2852791663147,20.288652340787,15090.0584650722,0.0,1.0
2024-09-13,20.7106,20.7106,20.6699,20.6699,9514,20.5471962429879,20.5471962429879,20.5068173603341,20.5068173603341,9589.66109389468,0.0,1.0
2024-09-16,20.7678,20.79,20.72,20.79,8455,20.6039449429338,20.6259697880176,20.5565220782937,20.6259697880176,8522.23928409495,0.0,1.0
2024-09-17,20.7055,20.8199,20.6799,20.8199,8649,20.5421364812794,20.6556338811712,20.5167384617232,20.6556338811712,8717.78208966736,0.0,1.0
2024-09-18,20.6151,20.74,20.6,20.7,1560,20.4524497247216,20.576364281072,20.437468861624,20.5366798755154,1572.40606542734,0.0,1.0
2024-09-19,20.8231,20.92,20.8231,20.91,6377,20.6588086336157,20.7549441060764,20.6588086336157,20.7450230046873,6427.71376873727,0.0,1.0
2024-09-20,20.7766,20.79,20.7,20.76,5804,20.6126755121562,20.6259697880176,20.5366798755154,20.5962064838502,5850.15692547454,0.0,1.0
2024-09-23,20.8628,20.8628,20.82,20.82,1883,20.6981954061306,20.6981954061306,20.6557330921851,20.6557330921851,1897.97475717928,0.0,1.0
2024-09-24,20.97,20.97,20.9,20.9,2858,20.8045496130221,20.8045496130221,20.7351019032982,20.7351019032982,2880.72854807137,0.0,1.0
2024-09-25,20.955,20.97,20.955,20.97,1127,20.7896679609384,20.8045496130221,20.7896679609384,20.8045496130221,1135.96258701065,0.0,1.0
2024-09-26,21.2245,21.24,21.195,21.195,2032,21.0570416433757,21.0724193505289,21.0277743942777,21.0277743942777,2048.15969547971,0.0,1.0
2024-09-27,21.18,21.2699,21.18,21.2495,1815,21.012892742194,21.1020834436824,21.012892742194,21.0818443968485,1829.43397996835,0.0,1.0
2024-09-30,21.22,21.22,21.11,21.16,3611,21.0525771477506,21.0525771477506,20.9434450324701,20.9930505394157,3639.71686042187,0.0,1.0
2024-10-01,21.0448,21.06,21.0448,21.06,151,20.8787594514129,20.8938395255244,20.8787594514129,20.8938395255244,152.200843512518,0.0,1.0
2024-10-02,21.0443,21.07,21.0443,21.06,1423,20.8782633963434,20.9037606269135,20.8782633963434,20.8938395255244,1434.31655839943,0.0,1.0
2024-10-03,20.9519,20.9519,20.9519,20.9519,528,20.7865924195078,20.7865924195078,20.7865924195078,20.7865924195078,532.198975990791,0.0,1.0
2024-10-04,21.0674,21.0674,21.0674,21.0674,17,20.9011811405523,20.9011811405523,20.9011811405523,20.9011811405523,17.1351943027339,0.0,1.0
2024-10-07,20.8714,21.0353,20.8714,21.0353,1854,20.7067275533252,20.8693344050932,20.7067275533252,20.8693344050932,1868.74413160403,0.0,1.0
2024-10-08,21.0876,21.0876,20.9957,20.9957,2916,20.9212217653584,20.9212217653584,20.8300468435922,20.8300468435922,2939.18979922187,0.0,1.0
2024-10-09,21.2914,21.2914,21.2658,21.28,3153,21.123413811669,21.123413811669,21.0980157921128,21.1121037560854,3178.07456685411,0.0,1.0
2024-10-10,21.22,21.24,21.22,21.24,512,21.0525771477506,21.0724193505289,21.0525771477506,21.0724193505289,516.0717342941,0.0,1.0
2024-10-11,21.3402,21.37,21.3194,21.3399,2976,21.171828786448,21.2013936685876,21.1511928955586,21.1715311534063,2999.66695558446,0.0,1.0
2024-10-14,21.5282,21.55,21.5282,21.53,2104,21.3583454925638,21.3799734935921,21.3583454925638,21.3601312908139,2120.73228311482,0.0,1.0
2024-10-15,21.2487,21.51,21.2487,21.51,1139,21.0810507087374,21.3402890880356,21.0810507087374,21.3402890880356,1148.05801828317,0.0,1.0
2024-10-16,21.2509,21.26,21.1946,21.1946,426,21.083233351043,21.0922615533071,21.0273775502222,21.0273775502222,429.387810174389,0.0,1.0
2024-10-17,21.192,21.26,21.192,21.26,459,21.024798063861,21.0922615533071,21.024798063861,21.0922615533071,462.650246173813,0.0,1.0
2024-10-18,21.2427,21.2427,21.23,21.23,1054,21.0750980479039,21.0750980479039,21.0624982491397,21.0624982491397,1062.3820467695,0.0,1.0
2024-10-21,21.1439,21.2001,21.1439,21.2,1641,20.9770775661792,21.0328341559862,20.9770775661792,21.0327349449723,1654.05022651684,0.0,1.0
2024-10-22,21.1308,21.16,21.08,21.08,441,20.9640809233595,20.9930505394157,20.9136817283026,20.9136817283026,444.507099265036,0.0,1.0
2024-10-23,20.9074,20.9074,20.9074,20.9074,106,20.7424435183261,20.7424435183261,20.7424435183261,20.7424435183261,106.842976240576,0.0,1.0
2024-10-24,20.9073,20.9073,20.9073,20.9073,8,20.7423443073122,20.7423443073122,20.7423443073122,20.7423443073122,8.06362084834534,0.0,1.0
2024-10-25,20.895,20.895,20.895,20.895,15,20.7301413526036,20.7301413526036,20.7301413526036,20.7301413526036,15.1192890906475,0.0,1.0
2024-10-28,20.9202,20.9202,20.9202,20.9202,84,20.7551425281042,20.7551425281042,20.7551425281042,20.7551425281042,84.6680189076261,0.0,1.0
2024-10-29,20.9665,20.9857,20.93,20.93,3810,20.8010772275359,20.8201257422031,20.7648652074656,20.7648652074656,3840.29942902447,0.0,1.0
2024-10-30,20.8728,20.97,20.8728,20.97,240,20.7081165075197,20.8045496130221,20.7081165075197,20.8045496130221,241.90862545036,0.0,1.0
2024-10-31,20.5369,20.5369,20.5369,20.5369,1,20.3748667118586,20.3748667118586,20.3748667118586,20.3748667118586,1.00795260604316,0.0,1.0
2024-11-01,20.6395,20.7201,20.6395,20.72,782,20.4766572121111,20.5566212893076,20.4766572121111,20.5565220782937,788.218937925757,0.0,1.0
2024-11-04,20.6161,20.636,20.6161,20.636,1008,20.4534418348605,20.4731848266249,20.4534418348605,20.4731848266249,1016.01622689151,0.0,1.0
2024-11-05,20.8046,20.8046,20.72,20.74,40504,20.6404545960458,20.6404545960458,20.5565220782937,20.576364281072,40826.1123551724,0.0,1.0
2024-11-06,21.107,21.107,21.022,21.022,970,20.9404687020533,20.9404687020533,20.8561393402456,20.8561393402456,977.714027861872,0.0,1.0
2024-11-07,21.3722,21.3722,21.3722,21.3722,98,21.2035763108933,21.2035763108933,21.2035763108933,21.2035763108933,98.7793553922301,0.0,1.0
2024-11-08,21.4788,21.5057,21.4788,21.5,1314,21.3093352517015,21.3360230144382,21.3093352517015,21.3303679866464,1324.44972434072,0.0,1.0
2024-11-11,21.5244,21.5244,21.5244,21.5244,196,21.3545754740359,21.3545754740359,21.3545754740359,21.3545754740359,197.558710784461,0.0,1.0
2024-11-12,21.4838,21.4838,21.4838,21.4838,15,21.314295802396,21.314295802396,21.314295802396,21.314295802396,15.1192890906475,0.0,1.0
2024-11-13,21.4795,21.4795,21.4795,21.4795,3,21.3100297287987,21.3100297287987,21.3100297287987,21.3100297287987,3.0238578181295,0.0,1.0
2024-11-14,21.4019,21.4876,21.4019,21.4876,870,21.233041982019,21.3180658209239,21.233041982019,21.3180658209239,876.918767257554,0.0,1.0
2024-11-15,21.0957,21.33,21.0957,21.33,333,20.9292578574836,21.1617092630311,20.9292578574836,21.1617092630311,335.648217812374,0.0,1.0
2024-11-18,21.1485,21.17,21.1485,21.17,528,20.9816412728182,21.0029716408049,20.9816412728182,21.0029716408049,532.198975990793,0.0,1.0
2024-11-19,21.0587,21.07,21.0587,21.07,280,20.8925497823438,20.9037606269135,20.8925497823438,20.9037606269135,282.226729692086,0.0,1.0
2024-11-20,21.0851,21.0851,20.95,20.95,908,20.9187414900111,20.9187414900111,20.7847074102439,20.7847074102439,915.220966287195,0.0,1.0
2024-11-21,21.3145,21.3145,21.1,21.1,433,21.1463315558779,21.1463315558779,20.9335239310809,20.9335239310809,436.443478416692,0.0,1.0
2024-11-22,21.4402,21.4402,21.4,21.4086,3554,21.2710398003394,21.2710398003394,21.2311569727551,21.2396891199497,3582.26356187741,0.0,1.0
2024-11-25,21.5807,21.59,21.58,21.59,332,21.4104312748568,21.4196578991487,21.4097367977595,21.4196578991487,334.640265206331,0.0,1.0
2024-11-26,21.695,21.695,21.61,21.61,1089,21.5238294637346,21.5238294637346,21.439500101927,21.439500101927,1097.66038798101,0.0,1.0
2024-11-27,21.591,21.591,21.591,21.591,255,21.4206500092876,21.4206500092876,21.4206500092876,21.4206500092876,257.027914541007,0.0,1.0
2024-11-29,21.7,21.73,21.7,21.73,1102,21.5287900144292,21.5585533185966,21.5287900144292,21.5585533185966,1110.76377185957,0.0,1.0
2024-12-02,21.8137,21.8137,21.7021,21.7021,2615,21.6415929372237,21.6415929372237,21.5308734457209,21.5308734457209,2635.79606480288,0.0,1.0
2024-12-03,21.77,21.7999,21.73,21.73,1458,21.5982377241532,21.6279018173067,21.5585533185966,21.5585533185966,1469.59489961093,0.0,1.0
2024-12-04,21.9003,21.9003,21.9003,21.9003,1,21.7275096752536,21.7275096752536,21.7275096752536,21.7275096752536,1.00795260604317,0.0,1.0
2024-12-05,21.7877,21.86,21.7821,21.84,11458,21.6157980736119,21.6875276366554,21.610242256834,21.6676854338771,11549.1209600426,0.0,1.0
2024-12-06,21.896,21.99,21.896,21.97,10788,21.7232436016563,21.8165019547142,21.7232436016563,21.7966597519359,10873.7927139937,0.0,1.0
2024-12-09,21.85,21.98,21.85,21.98,785,21.6776065352663,21.8065808533251,21.6776065352663,21.8065808533251,791.242795743884,0.0,1.0
2024-12-10,21.74,21.78,21.71,21.78,10907,21.5684744199857,21.6081588255423,21.5387111158183,21.6081588255423,10993.7390741128,0.0,1.0
2024-12-11,21.8316,21.9,21.8316,21.9,1954,21.6593517087102,21.7272120422119,21.6593517087102,21.7272120422119,1969.53939220835,0.0,1.0
2024-12-12,21.6825,21.6825,21.6825,21.6825,57,21.5114280869982,21.5114280869982,21.5114280869982,21.5114280869982,57.4532985444605,0.0,1.0
2024-12-13,21.6366,21.6366,21.6366,21.6366,19,21.5432748224573,21.5432748224573,21.5432748224573,21.5432748224573,19.0823077451281,0.078,1.0
2024-12-16,21.6313,21.6313,21.6313,21.6313,32,21.5379976829549,21.5379976829549,21.5379976829549,21.5379976829549,32.138623570742,0.0,1.0
2024-12-17,21.5314,21.58,21.5314,21.5521,289,21.4385285817669,21.4869189553178,21.4385285817669,21.4591392964275,290.251944123264,0.0,1.0
2024-12-18,21.0,21.52,21.0,21.52,819,20.9094206701424,21.4271777534031,20.9094206701424,21.4271777534031,822.54789701368,0.0,1.0
2024-12-19,20.9514,21.08,20.9514,21.06,3962,20.8610302965915,20.9890756060287,20.8610302965915,20.9691618720571,3979.1633308525,0.0,1.0
2024-12-20,21.112,21.2638,20.95,20.95,1127,21.0209375803832,21.1720828212274,20.8596363352135,20.8596363352135,1131.88214888207,0.0,1.0
2024-12-23,21.243,21.243,21.243,21.243,75,21.1513725378969,21.1513725378969,21.1513725378969,21.1513725378969,75.3248989939267,0.0,1.0
2024-12-24,21.4168,21.4168,21.372,21.372,542,21.3244228861098,21.3244228861098,21.2798161220135,21.2798161220135,544.347936729444,0.0,1.0
2024-12-26,21.4786,21.49,21.47,21.48,573,21.385956324082,21.3973071524458,21.3773934184742,21.38735028546,575.482228313598,0.0,1.0
2024-12-27,21.3042,21.3231,21.23,21.31,905,21.2123085638499,21.2311270424531,21.1384286108154,21.2180835467017,908.920447860049,0.0,1.0
2024-12-30,21.0905,21.14,20.95,20.95,636,20.9995303163638,21.0488168079434,20.8596363352135,20.8596363352135,638.755143468496,0.0,1.0
2024-12-31,21.0252,21.07,20.99,20.99,261,20.9345119749466,20.9791187390429,20.8994638031567,20.8994638031567,262.130648498865,0.0,1.0
2025-01-02,20.9809,21.115,20.88,21.115,250,20.8904030541996,21.0239246404789,20.7899382663131,21.0239246404789,251.082996646422,0.0,1.0
2025-01-03,21.196,21.21,21.177,21.177,1731,21.1045752630638,21.1185148768439,21.0856572157908,21.0856572157908,1738.49866877982,0.0,1.0
2025-01-06,21.2663,21.42,21.2663,21.42,667,21.1745720379738,21.3276090835453,21.1745720379738,21.3276090835453,669.889435052654,0.0,1.0
2025-01-07,21.1421,21.1421,21.1421,21.1421,10694,21.0509077500104,21.0509077500104,21.0509077500104,21.0509077500104,10740.3262645473,0.0,1.0
2025-01-08,21.1962,21.1962,21.08,21.08,276,21.1047744004035,21.1047744004035,20.9890756060287,20.9890756060287,277.19562829765,0.0,1.0
2025-01-10,20.8862,21.0236,20.87,21.0236,1357,20.7961115238442,20.9329188762289,20.7799813993273,20.9329188762289,1362.87850579678,0.0,1.0
2025-01-13,20.9304,20.9304,20.8,20.84,656,20.8401208759214,20.8401208759214,20.7102833304268,20.7501107983699,658.841783200211,0.0,1.0
2025-01-14,20.95,20.95,20.84,20.84,35461,20.8596363352135,20.8596363352135,20.7501107983699,20.7501107983699,35614.6165763151,0.0,1.0
2025-01-15,21.2007,21.27,21.2007,21.27,6281,21.1092549905471,21.1782560787586,21.1092549905471,21.1782560787586,6308.2092077447,0.0,1.0
2025-01-16,21.3297,21.41,21.2899,21.29,733,21.2376985746637,21.3176522165595,21.1980702440603,21.1981698127301,736.175346167308,0.0,1.0
2025-01-17,21.4753,21.4753,21.4753,21.4753,733,21.3826705579767,21.3826705579767,21.3826705579767,21.3826705579767,736.175346167308,0.0,1.0
2025-01-21,21.7583,21.7583,21.7583,21.7583,92,21.6644498936743,21.6644498936743,21.6644498936743,21.6644498936743,92.3985427658833,0.0,1.0
2025-01-22,21.8605,21.92,21.8605,21.92,195,21.766209074269,21.8254524328344,21.766209074269,21.8254524328344,195.844737384209,0.0,1.0
2025-01-23,21.9542,21.9542,21.893,21.893,189,21.8595049179258,21.8595049179258,21.7985688919728,21.7985688919728,189.818745464695,0.0,1.0
2025-01-24,21.9362,21.9362,21.9186,21.9186,267,21.8415825573514,21.8415825573514,21.8240584714564,21.8240584714564,268.156640418378,0.0,1.0
2025-01-27,21.7342,21.7342,21.6899,21.69,1056,21.6404538442386,21.6404538442386,21.5963449234916,21.5964444921614,1060.57457783448,0.0,1.0
2025-01-28,21.7334,21.77,21.7334,21.77,2008,21.6396572948797,21.6760994280477,21.6396572948797,21.6760994280477,2016.69862906406,0.0,1.0
2025-01-29,21.7363,21.7363,21.71,21.73,298,21.6425447863056,21.6425447863056,21.616358226133,21.6362719601045,299.290932002535,0.0,1.0
2025-01-30,22.0378,22.09,21.98,22.09,2999,21.9427443259269,21.9947191715927,21.8851936347491,21.9947191715927,3011.99162777048,0.0,1.0
2025-01-31,21.9203,21.9203,21.9203,21.9203,2,21.825751138844,21.825751138844,21.825751138844,21.825751138844,2.00866397317137,0.0,1.0
2025-02-03,21.9375,21.94,21.91,21.91,282,21.8428769500595,21.845366166806,21.8154955658486,21.8154955658486,283.221620217164,0.0,1.0
2025-02-04,22.0,22.0,21.9597,21.9597,6724,21.9051073687207,21.9051073687207,21.864981194768,21.864981194768,6753.12827780215,0.0,1.0
2025-02-05,22.17,22.17,21.91,21.91,16519,22.074374107479,22.074374107479,21.8154955658486,21.8154955658486,16590.5600864089,0.0,1.0
2025-02-06,22.3238,22.3301,22.2908,22.3,4724,22.2275107217203,22.2337835479213,22.1946530606672,22.2038133782941,4744.46430463078,0.0,1.0
2025-02-07,22.1605,22.1605,22.1605,22.1605,70,22.0649150838425,22.0649150838425,22.0649150838425,22.0649150838425,70.303239060998,0.0,1.0
2025-02-10,22.3651,22.3651,22.3,22.3,400,22.2686325823716,22.2686325823716,22.2038133782941,22.2038133782941,401.732794634274,0.0,1.0
2025-02-11,22.4812,22.4812,22.4357,22.4357,370,22.3842318080765,22.3842318080765,22.3389280632912,22.3389280632912,371.602835036704,0.0,1.0
2025-02-12,22.4241,22.4241,22.4241,22.4241,63,22.3273780975877,22.3273780975877,22.3273780975877,22.3273780975877,63.2729151548982,0.0,1.0
2025-02-13,22.6,22.6,22.49,22.49,505,22.5025193878676,22.5025193878676,22.392993851024,22.392993851024,507.187653225772,0.0,1.0
2025-02-14,22.4486,22.4486,22.4486,22.4486,17,22.3517724217028,22.3517724217028,22.3517724217028,22.3517724217028,17.0736437719567,0.0,1.0
2025-02-18,22.5438,22.5438,22.4675,22.47,2378,22.4465617954075,22.4465617954075,22.370590900306,22.3730801170524,2388.30146410076,0.0,1.0
2025-02-19,22.63,22.63,22.46,22.46,5215,22.5323899888249,22.5323899888249,22.3631232500666,22.3631232500666,5237.59131004437,0.0,1.0
2025-02-20,22.6003,22.6003,22.56,22.56,214,22.5028180938772,22.5028180938772,22.4626919199245,22.4626919199245,214.927045129337,0.0,1.0
2025-02-21,22.31,22.5,22.29,22.5,1514,22.2137702452799,22.4029507180098,22.1938565113083,22.4029507180098,1520.55862769073,0.0,1.0
2025-02-24,22.2804,22.34,22.2804,22.32,284,22.184297919002,22.2436408462372,22.184297919002,22.2237271122657,285.230284190335,0.0,1.0
2025-02-25,22.3686,22.3686,22.24,22.24,255,22.2721174858166,22.2721174858166,22.1440721763794,22.1440721763794,256.10465657935,0.0,1.0
2025-02-26,22.3117,22.3117,22.3117,22.3117,255,22.2154629126675,22.2154629126675,22.2154629126675,22.2154629126675,256.10465657935,0.0,1.0
2025-02-27,21.997,22.3,21.997,22.3,577,21.9021203086249,22.2038133782941,21.9021203086249,22.2038133782941,579.499556259942,0.0,1.0
2025-02-28,22.2082,22.21,21.85,22.01,1737,22.1124093393646,22.1142015754221,21.7557543639339,21.9150642357064,1744.52466069934,0.0,1.0
2025-03-03,22.02,22.02,21.92,21.92,437,21.9250211026922,21.9250211026922,21.8254524328344,21.8254524328344,438.893078137946,0.0,1.0
2025-03-04,21.7875,21.94,21.7875,21.94,269,21.6935239452728,21.845366166806,21.6935239452728,21.845366166806,270.16530439155,0.0,1.0
2025-03-05,21.9904,22.02,21.68,21.78,3050,21.8955487764143,21.9250211026922,21.5864876251756,21.6860562950334,3063.21255908635,0.0,1.0
2025-03-06,21.6783,21.6783,21.6783,21.6783,3050,21.584794957788,21.584794957788,21.584794957788,21.584794957788,3063.21255908635,0.0,1.0
2025-03-07,21.8565,21.8565,21.66,21.66,637,21.7622263274747,21.7622263274747,21.5665738912041,21.5665738912041,639.759475455082,0.0,1.0
2025-03-10,21.423,21.64,21.423,21.64,102,21.330596143641,21.5466601572325,21.330596143641,21.5466601572325,102.44186263174,0.0,1.0
2025-03-11,21.1095,21.17,21.1095,21.17,109,21.0184483636368,21.0786874089007,21.0184483636368,21.0786874089007,109.47218653784,0.0,1.0
2025-03-12,21.0187,21.08,20.92,21.08,205,20.9280400114059,20.9890756060287,20.8297657342562,20.9890756060287,205.888057250066,0.0,1.0
2025-03-13,20.7152,20.97,20.7152,20.97,101,20.6258490983874,20.8795500691851,20.6258490983874,20.8795500691851,101.437530645154,0.0,1.0
2025-03-14,21.0691,21.0691,20.87,20.87,3529,20.9782226210142,20.9782226210142,20.7799813993273,20.7799813993273,3544.28758066089,0.0,1.0
2025-03-17,21.2979,21.35,21.17,21.19,719,21.2060357376489,21.2579110146448,21.0786874089007,21.0986011428723,722.114698355109,0.0,1.0
2025-03-18,21.0954,21.12,21.06,21.12,1561,21.0044091811868,21.0289030739718,20.9691618720571,21.0289030739718,1567.76223106026,0.0,1.0
2025-03-19,21.2784,21.2784,21.19,21.19,227,21.1866198470266,21.1866198470266,21.0986011428723,21.0986011428723,227.983360954951,0.0,1.0
2025-03-20,21.2172,21.31,21.1751,21.29,1245,21.1256838210736,21.2180835467017,21.0837654110635,21.1981698127301,1250.39332329918,0.0,1.0
2025-03-21,21.1034,21.1034,20.96,20.98,306,21.0123746747754,21.0123746747754,20.8695932021993,20.8895069361709,307.325587895221,0.0,1.0
2025-03-24,21.3926,21.3926,21.35,21.35,250,21.3003272680042,21.3003272680042,21.2579110146448,21.2579110146448,251.082996646423,0.0,1.0
2025-03-25,21.3588,21.39,21.34,21.39,220,21.2666730575923,21.2977384825879,21.247954147659,21.2977384825879,220.953037048851,0.0,1.0
2025-03-26,21.3121,21.4,21.3121,21.4,341,21.2201744887687,21.3076953495737,21.2201744887687,21.3076953495737,342.47720742572,0.0,1.0
2025-03-27,21.3307,21.35,21.32,21.33,1919,21.2386942613623,21.2579110146448,21.2280404136875,21.2379972806733,1927.31308225793,0.0,1.0
2025-03-28,20.9537,21.06,20.91,21.06,409,20.8633203759983,20.9691618720571,20.8198088672704,20.9691618720571,410.771782513546,0.0,1.0
2025-03-31,21.1408,21.1408,20.83,20.83,282,21.0496133573023,21.0496133573023,20.7401539313841,20.7401539313841,283.221620217163,0.0,1.0
2025-04-01,21.1949,21.1949,21.1949,21.1949,8,21.1034800076953,21.1034800076953,21.1034800076953,21.1034800076953,8.03465589268552,0.0,1.0
2025-04-02,21.3502,21.3502,21.3502,21.3502,1,21.2581101519845,21.2581101519845,21.2581101519845,21.2581101519845,1.00433198658569,0.0,1.0
2025-04-03,20.4839,20.64,20.4839,20.64,1416,20.3955467650062,20.5509734586543,20.3955467650062,20.5509734586543,1422.13409300534,0.0,1.0
2025-04-04,19.34,20.02,19.34,20.02,517,19.2565807505026,19.9336477055358,19.2565807505026,19.9336477055358,519.239637064801,0.0,1.0
2025-04-07,19.23,19.67,18.56,18.56,2836,19.147055213659,19.5851573610334,18.4799451256116,18.4799451256116,2848.28551395701,0.0,1.0
2025-04-08,18.9153,18.9153,18.9153,18.9153,36,18.8337126096164,18.8337126096164,18.8337126096164,18.8337126096164,36.1559515170848,0.0,1.0
2025-04-09,20.486,20.486,19.05,19.05,382,20.3976377070732,20.3976377070732,18.9678316079149,18.9678316079149,383.654818875733,0.0,1.0
2025-04-10,19.9618,20.09,19.58,20.01,2051,19.8756987396785,20.0033457744363,19.4955455581614,19.92369083855,2059.88490448725,0.0,1.0
2025-04-11,20.268,20.268,20.268,20.268,13,20.1805780067832,20.1805780067832,20.1805780067832,20.1805780067832,13.0563158256139,0.0,1.0
2025-04-14,20.4513,20.4513,20.4513,20.4513,18,20.3630873786326,20.3630873786326,20.3630873786326,20.3630873786326,18.0779757585424,0.0,1.0
2025-04-15,20.3875,20.3875,20.3875,20.3875,5,20.2995625672633,20.2995625672633,20.2995625672633,20.2995625672633,5.02165993292843,0.0,1.0
2025-04-16,19.9589,19.9589,19.88,19.88,114,19.8728112482527,19.8728112482527,19.7942515677348,19.7942515677348,114.493846470768,0.0,1.0
2025-04-17,20.125,20.125,20.125,20.125,34,20.0381948088865,20.0381948088865,20.0381948088865,20.0381948088865,34.1472875439134,0.0,1.0
2025-04-21,19.7447,19.7447,19.7447,19.7447,148,19.6595351574172,19.6595351574172,19.6595351574172,19.6595351574172,148.641134014682,0.0,1.0
2025-04-22,20.1724,20.1724,19.92,19.92,301,20.0853903583991,20.0853903583991,19.834079035678,19.834079035678,302.303927962292,0.0,1.0
2025-04-23,20.4106,20.7199,20.39,20.7199,3779,20.3225629300004,20.6305288258707,20.3020517840097,20.6305288258707,3795.37057730732,0.0,1.0
2025-04-24,20.745,20.745,20.69,20.69,104,20.655520562005,20.655520562005,20.6007577935832,20.6007577935832,104.450526604911,0.0,1.0
2025-04-25,20.8699,20.8699,20.6713,20.8,6959,20.7798818306574,20.7798818306574,20.5821384523198,20.7102833304268,6989.14629464981,0.0,1.0
2025-04-28,20.87,20.99,20.87,20.98,2742,20.7799813993273,20.8994638031567,20.7799813993273,20.8895069361709,2753.87830721795,0.0,1.0
2025-04-29,21.0,21.0498,20.91,20.911,4231,20.9094206701424,20.9590058677316,20.8198088672704,20.820804553969,4249.32863524405,0.0,1.0
2025-04-30,21.1208,21.1208,20.72,20.72,1569,21.0296996233307,21.0296996233307,20.6306283945405,20.6306283945405,1575.79688695294,0.0,1.0
2025-05-01,21.05,21.17,21.05,21.1,2325,20.9592050050714,21.0786874089007,20.9592050050714,21.0089893400003,2335.07186881172,0.0,1.0
2025-05-02,21.3855,21.3855,21.3855,21.3855,6,21.2932578924443,21.2932578924443,21.2932578924443,21.2932578924443,6.02599191951414,0.0,1.0
2025-05-05,21.32,21.41,21.32,21.41,2507,21.2280404136875,21.3176522165595,21.2280404136875,21.3176522165595,2517.86029037032,0.0,1.0
2025-05-06,21.19,21.25,21.19,21.21,5215,21.0986011428723,21.158342344787,21.0986011428723,21.1185148768439,5237.59131004436,0.0,1.0
2025-05-07,21.41,21.41,21.3299,21.33,2864,21.3176522165595,21.3176522165595,21.2378977120034,21.2379972806733,2876.40680958141,0.0,1.0
2025-05-08,21.3583,21.4998,21.3583,21.4168,651,21.266175214243,21.4070648820918,21.266175214243,21.3244228861098,653.820123267283,0.0,1.0
2025-05-09,21.283,21.41,21.283,21.41,109,21.1912000058401,21.3176522165595,21.1912000058401,21.3176522165595,109.47218653784,0.0,1.0
2025-05-12,21.9093,21.9093,21.9093,21.9093,84,21.8147985851596,21.8147985851596,21.8147985851596,21.8147985851596,84.3638868731978,0.0,1.0
2025-05-13,22.0396,22.04,22.0396,22.04,1276,21.9445365619843,21.9449348366638,21.9445365619843,21.9449348366638,1281.52761488334,0.0,1.0
2025-05-14,21.9627,21.9627,21.9627,21.9627,65,21.8679682548637,21.8679682548637,21.8679682548637,21.8679682548637,65.2815791280697,0.0,1.0
2025-05-15,22.2017,22.2017,22.2017,22.2017,4,22.1059373758239,22.1059373758239,22.1059373758239,22.1059373758239,4.01732794634275,0.0,1.0
2025-05-16,22.3245,22.3245,22.27,22.27,287,22.2282077024093,22.2282077024093,22.1739427773368,22.1739427773368,288.243280150092,0.0,1.0
2025-05-19,22.3827,22.3827,22.3827,22.3827,11,22.2861566682665,22.2861566682665,22.2861566682665,22.2861566682665,11.0476518524426,0.0,1.0
2025-05-20,22.3309,22.3309,22.3309,22.3309,3,22.2345800972802,22.2345800972802,22.2345800972802,22.2345800972802,3.01299595975706,0.0,1.0
2025-05-21,22.0729,22.0729,22.0729,22.0729,19,21.977692929047,21.977692929047,21.977692929047,21.977692929047,19.0823077451281,0.0,1.0
2025-05-22,22.0126,22.0126,22.0126,22.0126,21,21.9176530211227,21.9176530211227,21.9176530211227,21.9176530211227,21.0909717182995,0.0,1.0
2025-05-23,21.8295,21.8295,21.8295,21.8295,60,21.7353427866131,21.7353427866131,21.7353427866131,21.7353427866131,60.2599191951412,0.0,1.0
2025-05-27,22.1679,22.1679,22.1395,22.1395,136,22.0722831654119,22.0722831654119,22.0440056631723,22.0440056631723,136.589150175654,0.0,1.0
2025-05-28,22.0218,22.0218,22.0218,22.0218,79,21.9268133387497,21.9268133387497,21.9268133387497,21.9268133387497,79.3422269402692,0.0,1.0
2025-05-29,21.982,21.982,21.98,21.98,258,21.8871850081462,21.8871850081462,21.8851936347491,21.8851936347491,259.117652539108,0.0,1.0
2025-05-30,22.02,22.02,22.01,22.01,9763,21.9250211026922,21.9250211026922,21.9150642357064,21.9150642357064,9805.29318503608,0.0,1.0
2025-06-02,22.0758,22.0758,22.0758,22.0758,65,21.9805804204729,21.9805804204729,21.9805804204729,21.9805804204729,65.2815791280696,0.0,1.0
2025-06-03,22.2251,22.2251,22.2251,22.2251,81,22.1292364445706,22.1292364445706,22.1292364445706,22.1292364445706,81.3508909134407,0.0,1.0
2025-06-04,22.26,22.29,22.26,22.26,3446,22.163985910351,22.1938565113083,22.163985910351,22.163985910351,3460.92802577428,0.0,1.0
2025-06-05,22.2164,22.2164,22.2164,22.2164,11,22.120573970293,22.120573970293,22.120573970293,22.120573970293,11.0476518524426,0.0,1.0
2025-06-06,22.38,22.38,22.3,22.3,465,22.2834683141804,22.2834683141804,22.2038133782941,22.2038133782941,467.014373762344,0.0,1.0
2025-06-09,22.3771,22.3771,22.3771,22.3771,182,22.2805808227545,22.2805808227545,22.2805808227545,22.2805808227545,182.788421558595,0.0,1.0
2025-06-10,22.5135,22.5135,22.445,22.4555,557,22.4163924884406,22.4163924884406,22.348187949588,22.358642659923,559.412916528227,0.0,1.0
2025-06-11,22.4721,22.51,22.4721,22.51,218,22.3751710591194,22.4129075849955,22.3751710591194,22.4129075849955,218.94437307568,0.0,1.0
2025-06-12,22.6061,22.6061,22.546,22.546,1230,22.5085930767289,22.5085930767289,22.4487523061444,22.4487523061444,1235.3283435004,0.0,1.0
2025-06-13,22.297,22.49,22.297,22.49,415,22.2008263181984,22.392993851024,22.2008263181984,22.392993851024,416.79777443306,0.0,1.0
2025-06-16,22.4818,22.49,22.48,22.49,426,22.3848292200956,22.392993851024,22.3830369840382,22.392993851024,427.845426285504,0.0,1.0
2025-06-17,22.37,22.55,22.36,22.54,2218,22.2735114471946,22.4527350529387,22.2635545802088,22.4427781859529,2227.60834624705,0.0,1.0
2025-06-18,22.2721,22.3801,22.2721,22.38,510,22.1760337194038,22.2835678828502,22.1760337194038,22.2834683141804,512.2093131587,0.0,1.0
2025-06-20,22.1675,22.1675,22.1675,22.1675,33,22.0718848907325,22.0718848907325,22.0718848907325,22.0718848907325,33.1429555573277,0.0,1.0
2025-06-23,22.3973,22.3973,22.3973,22.3973,33,22.3006936940658,22.3006936940658,22.3006936940658,22.3006936940658,33.1429555573277,0.0,1.0
2025-06-24,22.64,22.65,22.6372,22.65,3658,22.5423468558107,22.5523037227965,22.5395589330547,22.5523037227965,3673.84640693045,0.0,1.0
2025-06-25,22.4885,22.4885,22.4885,22.4885,4,22.3915003209761,22.3915003209761,22.3915003209761,22.3915003209761,4.01732794634275,0.0,1.0
2025-06-26,22.58,22.58,22.5305,22.54,1062,22.5323899888249,22.5323899888249,22.4829943597529,22.4924743289687,1064.2439622203,0.05,1.0
2025-06-27,22.7543,22.82,22.7543,22.7616,767,22.7063224766483,22.7718839479621,22.7063224766483,22.7136070845721,768.620639381326,0.0,1.0
2025-06-30,22.91,22.91,22.84,22.84,858,22.8616941826386,22.8616941826386,22.7918417778902,22.7918417778902,859.812918629957,0.0,1.0
2025-07-01,23.0135,23.0135,23.0135,23.0135,55,22.9649759525165,22.9649759525165,22.9649759525165,22.9649759525165,55.1162127326896,0.0,1.0
2025-07-02,23.0707,23.0707,22.88,22.88,938,23.0220553461109,23.0220553461109,22.8317574377464,22.8317574377464,939.98195533205,0.0,1.0
2025-07-03,23.2649,23.2649,23.2649,23.2649,4,23.2158458747127,23.2158458747127,23.2158458747127,23.2158458747127,4.0084518351047,0.0,1.0
2025-07-07,23.1594,23.16,23.1594,23.16,1085,23.110568321842,23.1111670567398,23.110568321842,23.1111670567398,1087.29256027215,0.0,1.0
2025-07-08,23.1106,23.1106,23.1106,23.1106,23,23.0618712168174,23.0618712168174,23.0618712168174,23.0618712168174,23.048598051852,0.0,1.0
2025-07-09,23.1687,23.1687,23.1266,23.1266,304,23.1198487127586,23.1198487127586,23.0778374807599,23.0778374807599,304.642339467956,0.0,1.0
2025-07-10,23.1814,23.19,23.1814,23.19,403,23.1325219347629,23.141103801632,23.1325219347629,23.141103801632,403.851522386798,0.0,1.0
2025-07-11,23.0124,23.0464,23.01,23.0464,1036,22.9638782718705,22.9978065827482,22.9614833322791,22.9978065827482,1038.18902529211,0.0,1.0
2025-07-14,23.0001,23.0001,23.0001,23.0001,11,22.9516042064647,22.9516042064647,22.9516042064647,22.9516042064647,11.0232425465379,0.0,1.0
2025-07-15,22.875,22.875,22.875,22.875,8,22.8267679802644,22.8267679802644,22.8267679802644,22.8267679802644,8.0169036702094,0.0,1.0
2025-07-16,22.8875,22.8875,22.8875,22.8875,9,22.8392416239695,22.8392416239695,22.8392416239695,22.8392416239695,9.01901662898556,0.0,1.0
2025-07-17,23.0144,23.02,22.97,22.97,1232,22.9658740548633,22.9714622472431,22.9215676724229,22.9215676724229,1234.60316521224,0.0,1.0
2025-07-18,23.0003,23.0397,23.0003,23.0397,279,22.9518037847639,22.9911207097223,22.9518037847639,22.9911207097223,279.589515498553,0.0,1.0
2025-07-21,23.0909,23.0909,23.0909,23.0909,36,23.0422127543382,23.0422127543382,23.0422127543382,23.0422127543382,36.0760665159424,0.0,1.0
2025-07-22,23.081,23.081,23.081,23.081,10,23.0323336285238,23.0323336285238,23.0323336285238,23.0323336285238,10.0211295877618,0.0,1.0
2025-07-23,23.1523,23.1523,23.1381,23.1397,221,23.1034832922175,23.1034832922175,23.0893132329686,23.0909098593628,221.466963889535,0.0,1.0
2025-07-24,23.1781,23.1901,23.1781,23.1901,357,23.1292288928248,23.1412035907816,23.1292288928248,23.1412035907816,357.754326283094,0.0,1.0
2025-07-25,23.26,23.28,23.21,23.21,3885,23.2109562063803,23.2309140363084,23.1610616315601,23.1610616315601,3893.20884484544,0.0,1.0
2025-07-28,23.2539,23.3033,23.23,23.3033,2768,23.2048690682523,23.2541649081747,23.1810194614882,23.2541649081747,2773.84866989245,0.0,1.0
2025-07-29,23.26,23.2624,23.2,23.2624,6823,23.2109562063803,23.2133511459717,23.151082716596,23.2133511459717,6837.41671772985,0.0,1.0
2025-07-30,23.1516,23.2832,23.09,23.2832,2258,23.10278476817,23.2341072890969,23.0413146519915,23.2341072890969,2262.7710609166,0.0,1.0
2025-07-31,22.8449,22.8449,22.8449,22.8449,274,22.7967314462226,22.7967314462226,22.7967314462226,22.7967314462226,274.578950704672,0.0,1.0
2025-08-01,22.6941,22.6941,22.6941,22.6941,43,22.6462494085647,22.6462494085647,22.6462494085647,22.6462494085647,43.0908572273756,0.0,1.0
2025-08-04,23.16,23.16,23.05,23.05,2357,23.1111670567398,23.1111670567398,23.0013989921353,23.0013989921353,2361.98024383545,0.0,1.0
2025-08-05,23.03,23.09,23.01,23.09,9044,22.9814411622072,23.0413146519915,22.9614833322791,23.0413146519915,9063.10959917171,0.0,1.0
2025-08-06,23.2006,23.21,23.17,23.17,491,23.1516814514939,23.1610616315601,23.1211459717039,23.1211459717039,492.037462759101,0.0,1.0
2025-08-07,23.0274,23.28,23.0244,23.28,1191,22.9788466443165,23.2309140363084,22.9758529698273,23.2309140363084,1193.51653390242,0.0,1.0
2025-08-08,23.1835,23.1835,23.1835,23.1835,19,23.1346175069053,23.1346175069053,23.1346175069053,23.1346175069053,19.0401462167473,0.0,1.0
2025-08-11,23.1118,23.25,23.1118,23.25,219,23.0630686866131,23.2009772914163,23.0630686866131,23.2009772914163,219.462737971982,0.0,1.0
2025-08-12,23.3541,23.3541,23.22,23.22,2277,23.304857796192,23.304857796192,23.1710405465241,23.1710405465241,2281.81120713335,0.0,1.0
2025-08-13,23.5536,23.5536,23.48,23.48,1749,23.5039371497248,23.5039371497248,23.4304923355894,23.4304923355894,1752.69556489953,0.0,1.0
2025-08-14,23.4287,23.4287,23.4287,23.4287,51,23.3793005018239,23.3793005018239,23.3793005018239,23.3793005018239,51.1077608975848,0.0,1.0
2025-08-15,23.2928,23.31,23.2928,23.31,2081,23.2436870474624,23.2608507812006,23.2436870474624,23.2608507812006,2085.39706721322,0.0,1.0
2025-08-18,23.3063,23.3063,23.3046,23.3046,135,23.2571585826639,23.2571585826639,23.25546216712,23.25546216712,135.285249434783,0.0,1.0
2025-08-19,23.2907,23.36,23.28,23.36,3593,23.24159147532,23.3107453560208,23.2309140363084,23.3107453560208,3600.59186088279,0.0,1.0
2025-08-20,23.29,23.29,23.21,23.2374,964,23.2408929512725,23.2408929512725,23.1610616315601,23.1884038585616,966.036892260231,0.0,1.0
2025-08-21,23.18,23.18,23.17,23.17,421,23.1311248866679,23.1311248866679,23.1211459717039,23.1211459717039,421.88955564477,0.0,1.0
2025-08-22,23.4278,23.49,23.4278,23.49,576,23.3784023994771,23.4404712505535,23.3784023994771,23.4404712505535,577.217064255076,0.0,1.0
2025-08-25,23.26,23.35,23.26,23.35,1101,23.2109562063803,23.3007664410568,23.2109562063803,23.3007664410568,1103.32636761257,0.0,1.0
2025-08-26,23.3497,23.35,23.28,23.28,3436,23.3004670736079,23.3007664410568,23.2309140363084,23.2309140363084,3443.26012635493,0.0,1.0
2025-08-27,23.3781,23.3781,23.3357,23.34,429,23.3288071921058,23.3288071921058,23.2864965926582,23.2907875260927,429.906459314978,0.0,1.0
2025-08-28,23.47,23.47,23.3899,23.39,7785,23.4205134206254,23.4205134206254,23.3405823117633,23.340682100913,7801.44938407251,0.0,1.0
2025-08-29,23.3624,23.3624,23.3624,23.3624,20,23.3131402956122,23.3131402956122,23.3131402956122,23.3131402956122,20.0422591755235,0.0,1.0
2025-09-02,23.2149,23.2149,23.13,23.16,413,23.1659512998925,23.1659512998925,23.0812303118477,23.1111670567398,413.872651974559,0.0,1.0
2025-09-03,23.2276,23.2276,23.1738,23.1738,327,23.1786245218968,23.1786245218968,23.1249379593902,23.1249379593902,327.690937519809,0.0,1.0
2025-09-04,23.4214,23.4214,23.3599,23.36,1033,23.3720158939001,23.3720158939001,23.3106455668712,23.3107453560208,1035.18268641579,0.0,1.0
2025-09-05,23.4891,23.4891,23.4891,23.4891,4,23.4395731482067,23.4395731482067,23.4395731482067,23.4395731482067,4.0084518351047,0.0,1.0
2025-09-08,23.602,23.602,23.583,23.583,432,23.5522350981508,23.5522350981508,23.5332751597191,23.5332751597191,432.912798191308,0.0,1.0
2025-09-09,23.61,23.61,23.53,23.53,331,23.5602182301221,23.5602182301221,23.4803869104097,23.4803869104097,331.699389354913,0.0,1.0
2025-09-10,23.8004,23.8004,23.8004,23.8004,7,23.7502167710376,23.7502167710376,23.7502167710376,23.7502167710376,7.01479071143322,0.0,1.0
2025-09-11,24.0061,24.0061,24.0061,24.0061,5,23.9554830518481,23.9554830518481,23.9554830518481,23.9554830518481,5.01056479388087,0.0,1.0
2025-09-12,23.8772,23.8772,23.87,23.87,240,23.8268548379615,23.8268548379615,23.8196700191874,23.8196700191874,240.507110106282,0.0,1.0
2025-09-15,23.8856,23.8856,23.8856,23.8856,73,23.8352371265313,23.8352371265313,23.8352371265313,23.8352371265313,73.1542459906607,0.0,1.0
2025-09-16,23.9166,23.9166,23.85,23.85,137,23.8661717629199,23.8661717629199,23.7997121892593,23.7997121892593,137.289475352336,0.0,1.0
2025-09-17,23.9116,23.98,23.91,23.96,553,23.8611823054378,23.9294380837919,23.8595856790436,23.9094802538638,554.168466203225,0.0,1.0
2025-09-18,23.9949,24.08,23.9949,24.08,30171,23.9443066670884,24.0292272334324,23.9443066670884,24.0292272334324,30234.7500792359,0.0,1.0
2025-09-19,24.0301,24.0301,23.95,23.95,2104,23.9794324477618,23.9794324477618,23.8995013388998,23.8995013388998,2108.44566526507,0.0,1.0
2025-09-22,24.1449,24.1449,23.95,23.95,145,24.0939903915491,24.0939903915491,23.8995013388998,23.8995013388998,145.306379022545,0.0,1.0
2025-09-23,24.1071,24.1071,24.05,24.08,401,24.056270092985,24.056270092985,23.9992904885403,24.0292272334324,401.847296469246,0.0,1.0
2025-09-24,23.9899,23.9899,23.98,23.98,111,23.9393172096063,23.9393172096063,23.9294380837919,23.9294380837919,111.234538424156,0.0,1.0
2025-09-25,23.6635,23.6635,23.6635,23.6635,201,23.6635,23.6635,23.6635,23.6635,201,0.05,1.0
2025-09-26,23.7992,23.7992,23.7992,23.7992,102,23.7992,23.7992,23.7992,23.7992,102,0.0,1.0
2025-09-29,23.8268,23.86,23.8268,23.86,189,23.8268,23.86,23.8268,23.86,189,0.0,1.0
2025-09-30,23.9521,23.9521,23.8441,23.85,969,23.9521,23.9521,23.8441,23.85,969,0.0,1.0
2025-10-01,24.0844,24.0844,23.93,23.93,110,24.0844,24.0844,23.93,23.93,110,0.0,1.0
2025-10-02,24.1463,24.165,24.0914,24.0914,10091,24.1463,24.165,24.0914,24.0914,10091,0.0,1.0
2025-10-03,24.0132,24.16,24.0132,24.11,4035,24.0132,24.16,24.0132,24.11,4035,0.0,1.0
2025-10-06,24.0206,24.06,23.97,23.9928,2143,24.0206,24.06,23.97,23.9928,2143,0.0,1.0
2025-10-07,23.8215,23.9452,23.8,23.9107,2702,23.8215,23.9452,23.8,23.9107,2702,0.0,1.0
2025-10-08,23.8912,23.8912,23.81,23.81,1337,23.8912,23.8912,23.81,23.81,1337,0.0,1.0
2025-10-09,23.7721,23.81,23.75,23.78,503,23.7721,23.81,23.75,23.78,503,0.0,1.0
2025-10-10,23.2904,23.53,23.29,23.53,342,23.2904,23.53,23.29,23.53,342,0.0,1.0
2025-10-13,23.6688,23.6688,23.59,23.59,204,23.6688,23.6688,23.59,23.59,204,0.0,1.0
2025-10-14,23.7768,23.81,23.62,23.62,460,23.7768,23.81,23.62,23.62,460,0.0,1.0
2025-10-15,23.91,23.91,23.91,23.91,188,23.91,23.91,23.91,23.91,188,0.0,1.0
2025-10-16,23.83,23.97,23.76,23.97,1212,23.83,23.97,23.76,23.97,1212,0.0,1.0
2025-10-17,23.925,23.925,23.925,23.925,88,23.925,23.925,23.925,23.925,88,0.0,1.0
2025-10-20,24.0214,24.0214,24.01,24.01,698,24.0214,24.0214,24.01,24.01,698,0.0,1.0
2025-10-21,24.0703,24.1,24.0703,24.1,2583,24.0703,24.1,24.0703,24.1,2583,0.0,1.0
2025-10-22,23.9,23.91,23.85,23.85,1507,23.9,23.91,23.85,23.85,1507,0.0,1.0
2025-10-23,24.0026,24.0026,23.9548,23.9548,191,24.0026,24.0026,23.9548,23.9548,191,0.0,1.0
2025-10-24,24.0963,24.0963,24.0963,24.0963,28,24.0963,24.0963,24.0963,24.0963,28,0.0,1.0
2025-10-27,24.2751,24.2751,24.24,24.26,4248,24.2751,24.2751,24.24,24.26,4248,0.0,1.0
2025-10-28,24.1987,24.27,24.1987,24.2094,507,24.1987,24.27,24.1987,24.2094,507,0.0,1.0
2025-10-29,23.99,24.1215,23.99,24.1,12982,23.99,24.1215,23.99,24.1,12982,0.0,1.0
2025-10-30,23.8461,24.03,23.8461,24.03,313,23.8461,24.03,23.8461,24.03,313,0.0,1.0
2025-10-31,23.8787,23.8787,23.8787,23.8787,3,23.8787,23.8787,23.8787,23.8787,3,0.0,1.0
2025-11-03,23.8105,23.8105,23.71,23.71,602,23.8105,23.8105,23.71,23.71,602,0.0,1.0
2025-11-04,23.5847,23.72,23.5847,23.72,735,23.5847,23.72,23.5847,23.72,735,0.0,1.0
2025-11-05,23.8361,23.84,23.7667,23.77,815,23.8361,23.84,23.7667,23.77,815,0.0,1.0
2025-11-06,23.5198,23.57,23.46,23.56,3042,23.5198,23.57,23.46,23.56,3042,0.0,1.0
2025-11-07,23.534,23.534,23.39,23.39,778,23.534,23.534,23.39,23.39,778,0.0,1.0
2025-11-10,23.7703,23.7703,23.649,23.649,893,23.7703,23.7703,23.649,23.649,893,0.0,1.0
2025-11-11,23.7934,23.8101,23.7,23.7,14848,23.7934,23.8101,23.7,23.7,14848,0.0,1.0
2025-11-12,23.8115,23.86,23.8,23.834,12662,23.8115,23.86,23.8,23.834,12662,0.0,1.0
2025-11-13,23.55,23.81,23.5396,23.81,9415,23.55,23.81,23.5396,23.81,9415,0.0,1.0
2025-11-14,23.5146,23.59,23.41,23.41,1413,23.5146,23.59,23.41,23.41,1413,0.0,1.0
2025-11-17,23.3309,23.57,23.3309,23.55,1145,23.3309,23.57,23.3309,23.55,1145,0.0,1.0
2025-11-18,23.2014,23.27,23.17,23.17,4309,23.2014,23.27,23.17,23.17,4309,0.0,1.0
2025-11-19,23.3531,23.39,23.3,23.39,1122,23.3531,23.39,23.3,23.39,1122,0.0,1.0
2025-11-20,23.0341,23.41,23.0341,23.41,1533,23.0341,23.41,23.0341,23.41,1533,0.0,1.0
2025-11-21,23.3745,23.47,23.13,23.13,1390,23.3745,23.47,23.13,23.13,1390,0.0,1.0
2025-11-24,23.5088,23.55,23.45,23.45,1241,23.5088,23.55,23.45,23.45,1241,0.0,1.0
2025-11-25,23.8757,23.8757,23.59,23.59,1478,23.8757,23.8757,23.59,23.59,1478,0.0,1.0
2025-11-26,24.0218,24.0672,23.9551,23.9551,13431,24.0218,24.0672,23.9551,23.9551,13431,0.0,1.0