date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-13,25.0709,25.0709,25.03,25.03,400333,22.9502760703053,22.9502760703053,22.9128355998285,22.9128355998285,437324.090523086,0.0,1.0
2024-08-14,25.0498,25.06,25.0498,25.06,184,22.9309608153649,22.940298047611,22.9309608153649,22.940298047611,201.001747685672,0.0,1.0
2024-08-15,25.055,25.0572,25.04,25.0572,1102,22.9357209729806,22.937734885818,22.9219897490893,22.937734885818,1203.82568450875,0.0,1.0
2024-08-16,25.0902,25.1,25.0902,25.1,430,22.9679435783787,22.9769146446543,22.9679435783787,22.9769146446543,469.732345134992,0.0,1.0
2024-08-19,25.17,25.17,25.16,25.16,651,23.04099368948,23.04099368948,23.0318395402192,23.0318395402192,711.152922518326,0.0,1.0
2024-08-20,25.225,25.24,25.2199,25.22,441,23.0913415104145,23.1050727343057,23.0866728942915,23.0867644357841,481.748753964027,0.0,1.0
2024-08-21,25.2406,25.2406,25.23,25.23,138,23.1056219832614,23.1056219832614,23.0959185850449,23.0959185850449,150.751310764253,0.0,1.0
2024-08-22,25.23,25.25,25.21,25.25,4733,23.0959185850449,23.1142268835665,23.0776102865233,23.1142268835665,5170.33299889284,0.0,1.0
2024-08-23,25.2936,25.2936,25.29,25.29,200,23.1541389743437,23.1541389743437,23.1508434806098,23.1508434806098,218.480160527904,0.0,1.0
2024-08-26,25.2754,25.2955,25.2754,25.2955,1411,23.137478422689,23.1558782627033,23.137478422689,23.1558782627033,1541.37753252436,0.0,1.0
2024-08-27,25.2783,25.2964,25.2783,25.2964,122,23.1401331259746,23.1567021361367,23.1401331259746,23.1567021361367,133.272897922021,0.0,1.0
2024-08-28,25.25,25.2594,25.24,25.24,610,23.1142268835665,23.1228317838717,23.1050727343057,23.1050727343057,666.364489610107,0.0,1.0
2024-08-29,25.246,25.26,25.246,25.26,439,23.1105652238622,23.1233810328274,23.1105652238622,23.1233810328274,479.563952358748,0.0,1.0
2024-08-30,25.2831,25.2831,25.23,25.23,1308,23.1445271176198,23.1445271176198,23.0959185850449,23.0959185850449,1428.86024985249,0.0,1.0
2024-09-03,25.2239,25.2318,25.218,25.2318,375,23.0903345539958,23.0975663319118,23.0849336059319,23.0975663319118,409.650300989819,0.0,1.0
2024-09-04,25.2592,25.2592,25.23,25.23,198,23.1226487008865,23.1226487008865,23.0959185850449,23.0959185850449,216.295358922624,0.0,1.0
2024-09-05,25.2809,25.2809,25.275,25.275,400,23.1425132047825,23.1425132047825,23.1371122567186,23.1371122567186,436.960321055806,0.0,1.0
2024-09-06,25.2812,25.3049,25.28,25.3049,299,23.1427878292603,23.1644831630084,23.141689331349,23.1644831630084,326.627839989216,0.0,1.0
2024-09-09,25.3,25.3,25.23,25.2601,1640,23.1599976298706,23.1599976298706,23.0959185850449,23.12347257432,1791.53731632881,0.0,1.0
2024-09-10,25.2967,25.2967,25.2967,25.2967,22,23.1569767606146,23.1569767606146,23.1569767606146,23.1569767606146,24.0328176580693,0.0,1.0
2024-09-11,25.3579,25.3579,25.3579,25.3579,35,23.2130001540908,23.2130001540908,23.2130001540908,23.2130001540908,38.2340280923831,0.0,1.0
2024-09-12,25.3263,25.3263,25.3263,25.3263,11,23.1840730424266,23.1840730424266,23.1840730424266,23.1840730424266,12.0164088290347,0.0,1.0
2024-09-13,25.37,25.37,25.37,25.37,22,23.2240766746964,23.2240766746964,23.2240766746964,23.2240766746964,24.0328176580693,0.0,1.0
2024-09-16,25.4459,25.4459,25.44,25.44,120,23.293556667586,23.293556667586,23.2881557195221,23.2881557195221,131.088096316742,0.0,1.0
2024-09-17,25.507,25.507,25.507,25.507,21,23.3494885195696,23.3494885195696,23.3494885195696,23.3494885195696,22.9404168554298,0.0,1.0
2024-09-18,25.4962,25.54,25.4962,25.5244,337,23.3396020383679,23.3796972121303,23.3396020383679,23.3654167392834,368.139070489517,0.0,1.0
2024-09-19,25.641,25.641,25.54,25.55,225,23.4721541196645,23.4721541196645,23.3796972121303,23.3888513613911,245.790180593892,0.0,1.0
2024-09-20,25.6031,25.6031,25.5995,25.5995,106,23.437459893966,23.437459893966,23.4341644002321,23.4341644002321,115.794485079789,0.0,1.0
2024-09-23,25.6157,25.6157,25.6157,25.6157,0,23.4489941220347,23.4489941220347,23.4489941220347,23.4489941220347,0,0.0,1.0
2024-09-24,25.65,25.65,25.6096,25.6096,1390,23.4803928539993,23.4803928539993,23.4434100909856,23.4434100909856,1518.43711566893,0.0,1.0
2024-09-25,25.645,25.67,25.645,25.67,314,23.4758157793689,23.4987011525209,23.4758157793689,23.4987011525209,343.013852028808,0.0,1.0
2024-09-26,25.7468,25.7468,25.6899,25.69,419,23.569005018844,23.569005018844,23.5169179095499,23.5170094510425,457.715936305958,0.0,1.0
2024-09-27,25.78,25.78,25.78,25.78,193,23.5993967943899,23.5993967943899,23.5993967943899,23.5993967943899,210.833354909427,0.0,1.0
2024-09-30,25.7596,25.7596,25.72,25.7399,951,23.5807223298978,23.5807223298978,23.544471898825,23.562688655854,1038.87316331018,0.0,1.0
2024-10-01,25.7933,25.7933,25.7933,25.7933,20,23.6115718129068,23.6115718129068,23.6115718129068,23.6115718129068,21.8480160527903,0.0,1.0
2024-10-02,25.84,25.84,25.8312,25.8312,2010,23.6543216899548,23.6543216899548,23.6462660386053,23.6462660386053,2195.72561330543,0.0,1.0
2024-10-03,25.8282,25.8282,25.8282,25.8282,11,23.6435197938271,23.6435197938271,23.6435197938271,23.6435197938271,12.0164088290347,0.0,1.0
2024-10-04,25.83,25.83,25.8,25.8,1209,23.645167540694,23.645167540694,23.6177050929115,23.6177050929115,1320.71257039118,0.0,1.0
2024-10-07,25.9,25.91,25.84,25.84,7460,23.7092465855197,23.7184007347805,23.6543216899548,23.6543216899548,8149.30998769081,0.0,1.0
2024-10-08,25.9,25.9062,25.86,25.86,2300,23.7092465855197,23.7149221580614,23.6726299884765,23.6726299884765,2512.52184607089,0.0,1.0
2024-10-09,25.865,25.865,25.865,25.865,1,23.6772070631069,23.6772070631069,23.6772070631069,23.6772070631069,1.09240080263952,0.0,1.0
2024-10-10,25.8237,25.8237,25.769,25.769,658,23.6394004266597,23.6394004266597,23.589327230203,23.589327230203,718.799728136802,0.0,1.0
2024-10-11,25.85,25.85,25.8499,25.85,391,23.6634758392156,23.6634758392156,23.663384297723,23.6634758392156,427.128713832052,0.0,1.0
2024-10-14,25.865,25.865,25.85,25.85,100,23.6772070631069,23.6772070631069,23.6634758392156,23.6634758392156,109.240080263952,0.0,1.0
2024-10-15,25.935,25.935,25.935,25.935,38,23.7412861079326,23.7412861079326,23.7412861079326,23.7412861079326,41.5112305003017,0.0,1.0
2024-10-16,25.965,25.965,25.965,25.965,20,23.768748555715,23.768748555715,23.768748555715,23.768748555715,21.8480160527904,0.0,1.0
2024-10-17,25.9306,25.9306,25.9306,25.9306,20,23.7372582822578,23.7372582822578,23.7372582822578,23.7372582822578,21.8480160527904,0.0,1.0
2024-10-18,25.8954,25.8954,25.8954,25.8954,79,23.7050356768598,23.7050356768598,23.7050356768598,23.7050356768598,86.2996634085217,0.0,1.0
2024-10-21,25.7753,25.785,25.7753,25.7845,372,23.5950943442373,23.6039738690203,23.5950943442373,23.6035161615573,406.373098581901,0.0,1.0
2024-10-22,25.6749,25.6797,25.6749,25.6797,305,23.5031866856587,23.5075806773039,23.5031866856587,23.5075806773039,333.182244805053,0.0,1.0
2024-10-23,25.645,25.645,25.645,25.645,9,23.4758157793689,23.4758157793689,23.4758157793689,23.4758157793689,9.83160722375564,0.0,1.0
2024-10-24,25.7499,25.7499,25.7499,25.7499,9,23.5718428051148,23.5718428051148,23.5718428051148,23.5718428051148,9.83160722375568,0.0,1.0
2024-10-25,25.7905,25.81,25.7905,25.81,168,23.6090086511138,23.6268592421724,23.6090086511138,23.6268592421724,183.523334843439,0.0,1.0
2024-10-28,25.8052,25.8052,25.8052,25.8052,360,23.6224652505272,23.6224652505272,23.6224652505272,23.6224652505272,393.264288950226,0.0,1.0
2024-10-29,25.8032,25.8032,25.8032,25.8032,1,23.620634420675,23.620634420675,23.620634420675,23.620634420675,1.09240080263952,0.0,1.0
2024-10-30,25.7901,25.7901,25.7901,25.7901,68,23.6086424851433,23.6086424851433,23.6086424851433,23.6086424851433,74.2832545794873,0.0,1.0
2024-10-31,25.715,25.715,25.715,25.715,82,23.5398948241946,23.5398948241946,23.5398948241946,23.5398948241946,89.5768658164404,0.0,1.0
2024-11-01,25.685,25.77,25.685,25.77,155,23.5124323764121,23.5902426451291,23.5124323764121,23.5902426451291,169.322124409126,0.0,1.0
2024-11-04,25.6702,25.6702,25.6702,25.6702,24,23.4988842355061,23.4988842355061,23.4988842355061,23.4988842355061,26.2176192633485,0.0,1.0
2024-11-05,25.6613,25.6613,25.66,25.66,236,23.490737042664,23.490737042664,23.4895470032601,23.4895470032601,257.806589422926,0.0,1.0
2024-11-06,25.715,25.715,25.6,25.6,408,23.5398948241946,23.5398948241946,23.4346221076952,23.4346221076952,445.699527476923,0.0,1.0
2024-11-07,25.995,25.995,25.995,25.995,41,23.7962110034975,23.7962110034975,23.7962110034975,23.7962110034975,44.7884329082202,0.0,1.0
2024-11-08,26.0167,26.0167,26.0167,26.0167,41,23.8160755073935,23.8160755073935,23.8160755073935,23.8160755073935,44.7884329082202,0.0,1.0
2024-11-11,26.035,26.035,26.035,26.035,0,23.8328276005408,23.8328276005408,23.8328276005408,23.8328276005408,0,0.0,1.0
2024-11-12,25.94,25.94,25.94,25.94,42,23.745863182563,23.745863182563,23.745863182563,23.745863182563,45.8808337108598,0.0,1.0
2024-11-13,25.94,25.94,25.94,25.94,0,23.745863182563,23.745863182563,23.745863182563,23.745863182563,0,0.0,1.0
2024-11-14,25.945,25.945,25.945,25.945,2,23.7504402571934,23.7504402571934,23.7504402571934,23.7504402571934,2.18480160527904,0.0,1.0
2024-11-15,25.8526,25.8526,25.8526,25.8526,2,23.6658559180234,23.6658559180234,23.6658559180234,23.6658559180234,2.18480160527904,0.0,1.0
2024-11-18,25.82,25.82,25.82,25.82,43,23.6360133914332,23.6360133914332,23.6360133914332,23.6360133914332,46.9732345134992,0.0,1.0
2024-11-19,25.96,25.96,25.96,25.96,43,23.7641714810846,23.7641714810846,23.7641714810846,23.7641714810846,46.9732345134993,0.0,1.0
2024-11-20,26.01,26.01,26.01,26.01,2,23.8099422273887,23.8099422273887,23.8099422273887,23.8099422273887,2.18480160527904,0.0,1.0
2024-11-21,26.0892,26.09,26.0892,26.09,390,23.8824430895344,23.8831754214753,23.8824430895344,23.8831754214753,426.036313029412,0.0,1.0
2024-11-22,26.0824,26.0824,26.0824,26.0824,15,23.8762182680371,23.8762182680371,23.8762182680371,23.8762182680371,16.3860120395927,0.0,1.0
2024-11-25,26.1666,26.1666,26.1666,26.1666,0,23.9532962048131,23.9532962048131,23.9532962048131,23.9532962048131,0,0.0,1.0
2024-11-26,26.1771,26.1771,26.1771,26.1771,0,23.962908061537,23.962908061537,23.962908061537,23.962908061537,0,0.0,1.0
2024-11-27,26.265,26.265,26.265,26.265,77,24.0433730335396,24.0433730335396,24.0433730335396,24.0433730335396,84.1148618032429,0.0,1.0
2024-11-29,26.297,26.297,26.297,26.297,12,24.0726663111742,24.0726663111742,24.0726663111742,24.0726663111742,13.1088096316742,0.0,1.0
2024-12-02,26.295,26.295,26.295,26.295,280,24.0708354813221,24.0708354813221,24.0708354813221,24.0708354813221,305.872224739065,0.0,1.0
2024-12-03,26.2824,26.2863,26.2824,26.2863,202,24.0593012532534,24.0628713714651,24.0593012532534,24.0628713714651,220.664962133183,0.0,1.0
2024-12-04,26.3017,26.3017,26.3017,26.3017,202,24.0769687613268,24.0769687613268,24.0769687613268,24.0769687613268,220.664962133183,0.0,1.0
2024-12-05,26.38,26.38,26.38,26.38,425,24.148645750039,24.148645750039,24.148645750039,24.148645750039,464.270341121795,0.0,1.0
2024-12-06,26.435,26.435,26.435,26.435,10,24.1989935709735,24.1989935709735,24.1989935709735,24.1989935709735,10.9240080263952,0.0,1.0
2024-12-09,26.405,26.405,26.405,26.405,27,24.1715311231911,24.1715311231911,24.1715311231911,24.1715311231911,29.4948216712669,0.0,1.0
2024-12-10,26.375,26.375,26.375,26.375,16,24.1440686754086,24.1440686754086,24.1440686754086,24.1440686754086,17.4784128422323,0.0,1.0
2024-12-11,26.4141,26.4141,26.4141,26.4141,20,24.1798613990184,24.1798613990184,24.1798613990184,24.1798613990184,21.8480160527904,0.0,1.0
2024-12-12,26.365,26.41,26.365,26.41,2164,24.1349145261478,24.1761081978215,24.1349145261478,24.1761081978215,2363.95533691191,0.0,1.0
2024-12-13,26.2849,26.3598,26.2849,26.3598,1802,24.0615897905686,24.1301543685322,24.0615897905686,24.1301543685322,1968.50624635641,0.0,1.0
2024-12-16,26.2743,26.28,26.24,26.27,2377,24.0518863923522,24.0571042574308,24.0204876603876,24.04795010817,2596.63670787413,0.0,1.0
2024-12-17,26.21,26.21,26.17,26.19,402,23.9930252126051,23.9930252126051,23.9564086155618,23.9747169140835,439.145122661086,0.0,1.0
2024-12-18,26.003,26.05,26.003,26.05,859,23.8035343229062,23.846558824432,23.8035343229062,23.846558824432,938.372289467344,0.0,1.0
2024-12-19,25.969,25.99,25.969,25.99,970,23.7724102154194,23.7916339288671,23.7724102154194,23.7916339288671,1059.62877856033,0.0,1.0
2024-12-20,26.0,26.0,26.0,26.0,2,23.8007880781279,23.8007880781279,23.8007880781279,23.8007880781279,2.18480160527904,0.0,1.0
2024-12-23,25.065,25.07,25.02,25.07,2179,23.8123680769429,23.8171182002377,23.7696169672895,23.8171182002377,2293.6246753587,0.94765,1.0
2024-12-24,25.1018,25.1018,25.1018,25.1018,100,23.8473289843927,23.8473289843927,23.8473289843927,23.8473289843927,105.260425670432,0.0,1.0
2024-12-26,25.11,25.11,25.11,25.11,2152,23.8551191865962,23.8551191865962,23.8551191865962,23.8551191865962,2265.20436042769,0.0,1.0
2024-12-27,25.1,25.1,25.06,25.06,109,23.8456189400066,23.8456189400066,23.807617953648,23.807617953648,114.73386398077,0.0,1.0
2024-12-30,25.0782,25.11,25.0782,25.11,152,23.8249084024412,23.8551191865962,23.8249084024412,23.8551191865962,159.995847019056,0.0,1.0
2024-12-31,25.0553,25.0553,25.0553,25.0553,27,23.8031528377509,23.8031528377509,23.8031528377509,23.8031528377509,28.4203149310165,0.0,1.0
2025-01-02,25.07,25.1001,25.0676,25.1,928,23.8171182002377,23.8457139424725,23.8148381410562,23.8456189400066,976.816750221604,0.0,1.0
2025-01-03,25.145,25.145,25.145,25.145,3,23.88837004966,23.88837004966,23.88837004966,23.88837004966,3.15781277011295,0.0,1.0
2025-01-06,25.1449,25.1449,25.1449,25.1449,275,23.8882750471941,23.8882750471941,23.8882750471941,23.8882750471941,289.466170593687,0.0,1.0
2025-01-07,25.06,25.06,25.06,25.06,199,23.807617953648,23.807617953648,23.807617953648,23.807617953648,209.468247084159,0.0,1.0
2025-01-08,25.035,25.035,25.0301,25.0301,1042,23.7838673371739,23.7838673371739,23.779212216345,23.779212216345,1096.8136354859,0.0,1.0
2025-01-10,24.975,25.0,24.975,25.0,1000,23.7268658576361,23.7506164741102,23.7268658576361,23.7506164741102,1052.60425670431,0.0,1.0
2025-01-13,24.9198,24.9198,24.9198,24.9198,2,23.6744244964612,23.6744244964612,23.6744244964612,23.6744244964612,2.10520851340863,0.0,1.0
2025-01-14,24.935,24.935,24.9,24.9,210,23.6888648712775,23.6888648712775,23.6556140082137,23.6556140082137,221.046893907906,0.0,1.0
2025-01-15,25.125,25.125,25.125,25.125,1,23.8693695564807,23.8693695564807,23.8693695564807,23.8693695564807,1.05260425670432,0.0,1.0
2025-01-16,25.0994,25.0994,25.0994,25.0994,1,23.8450489252112,23.8450489252112,23.8450489252112,23.8450489252112,1.05260425670432,0.0,1.0
2025-01-17,25.105,25.105,25.09,25.09,200,23.8503690633014,23.8503690633014,23.836118693417,23.836118693417,210.520851340863,0.0,1.0
2025-01-21,25.165,25.165,25.11,25.11,203,23.9073705428393,23.9073705428393,23.8551191865962,23.8551191865962,213.678664110976,0.0,1.0
2025-01-22,25.205,25.205,25.19,25.19,103,23.9453715291979,23.9453715291979,23.9311211593134,23.9311211593134,108.418238440544,0.0,1.0
2025-01-23,25.1615,25.1615,25.1615,25.1615,2,23.9040454565329,23.9040454565329,23.9040454565329,23.9040454565329,2.10520851340863,0.0,1.0
2025-01-24,25.1919,25.1919,25.1919,25.1919,2,23.9329262061654,23.9329262061654,23.9329262061654,23.9329262061654,2.10520851340863,0.0,1.0
2025-01-27,25.2057,25.2057,25.19,25.19,150,23.9460365464591,23.9460365464591,23.9311211593134,23.9311211593134,157.890638505648,0.0,1.0
2025-01-28,25.215,25.215,25.215,25.215,2,23.9548717757875,23.9548717757875,23.9548717757875,23.9548717757875,2.10520851340863,0.0,1.0
2025-01-29,25.265,25.265,25.265,25.265,85,24.0023730087357,24.0023730087357,24.0023730087357,24.0023730087357,89.4713618198669,0.0,1.0
2025-01-30,25.3236,25.3236,25.3236,25.3236,2,24.058044453751,24.058044453751,24.058044453751,24.058044453751,2.10520851340863,0.0,1.0
2025-01-31,25.315,25.315,25.315,25.315,1,24.049874241684,24.049874241684,24.049874241684,24.049874241684,1.05260425670431,0.0,1.0
2025-02-03,25.3112,25.3112,25.3112,25.3112,9,24.0462641479799,24.0462641479799,24.0462641479799,24.0462641479799,9.47343831033883,0.0,1.0
2025-02-04,25.35,25.38,25.3266,25.3266,742,24.0831251047477,24.1116258445166,24.0608945277279,24.0608945277279,781.032358474602,0.0,1.0
2025-02-05,25.4,25.4,25.4,25.4,742,24.1306263376959,24.1306263376959,24.1306263376959,24.1306263376959,781.032358474603,0.0,1.0
2025-02-06,25.425,25.425,25.425,25.425,2,24.15437695417,24.15437695417,24.15437695417,24.15437695417,2.10520851340863,0.0,1.0
2025-02-07,25.4,25.4,25.4,25.4,40,24.1306263376959,24.1306263376959,24.1306263376959,24.1306263376959,42.1041702681727,0.0,1.0
2025-02-10,25.38,25.38,25.38,25.38,7,24.1116258445166,24.1116258445166,24.1116258445166,24.1116258445166,7.36822979693022,0.0,1.0
2025-02-11,25.32,25.32,25.32,25.32,42,24.0546243649788,24.0546243649788,24.0546243649788,24.0546243649788,44.2093787815812,0.0,1.0
2025-02-12,25.28,25.3,25.28,25.285,1196,24.0166233786202,24.0356238717995,24.0166233786202,24.021373501915,1258.91469101836,0.0,1.0
2025-02-13,25.355,25.355,25.355,25.355,2,24.0878752280425,24.0878752280425,24.0878752280425,24.0878752280425,2.10520851340863,0.0,1.0
2025-02-14,25.46,25.5,25.46,25.48,3506,24.1876278172338,24.2256288035924,24.1876278172338,24.2066283104131,3690.43052400533,0.0,1.0
2025-02-18,25.425,25.425,25.425,25.425,93,24.15437695417,24.15437695417,24.15437695417,24.15437695417,97.8921958735015,0.0,1.0
2025-02-19,25.42,25.4399,25.42,25.4275,308,24.1496268308752,24.1685323215886,24.1496268308752,24.1567520158174,324.202111064929,0.0,1.0
2025-02-20,25.46,25.47,25.445,25.47,405,24.1876278172338,24.1971280638234,24.1733774473493,24.1971280638234,426.304723965248,0.0,1.0
2025-02-21,25.535,25.535,25.535,25.535,9,24.2588796666561,24.2588796666561,24.2588796666561,24.2588796666561,9.47343831033885,0.0,1.0
2025-02-24,25.6445,25.655,25.63,25.655,491,24.3629073668127,24.3728826257319,24.3491320092577,24.3728826257319,516.828690041819,0.0,1.0
2025-02-25,25.655,25.655,25.65,25.65,531,24.3728826257319,24.3728826257319,24.368132502437,24.368132502437,558.93286030999,0.0,1.0
2025-02-26,25.6841,25.6841,25.6841,25.6841,33,24.4005283433077,24.4005283433077,24.4005283433077,24.4005283433077,34.7359404712424,0.0,1.0
2025-02-27,25.655,25.69,25.655,25.67,3146,24.3728826257319,24.4061334887956,24.3728826257319,24.3871329956163,3311.49299159177,0.0,1.0
2025-02-28,25.7745,25.7745,25.7745,25.7745,1,24.4864105724781,24.4864105724781,24.4864105724781,24.4864105724781,1.05260425670432,0.0,1.0
2025-03-03,25.6853,25.734,25.6853,25.734,589,24.4016683728985,24.44793457379,24.4016683728985,24.44793457379,619.983907198841,0.0,1.0
2025-03-04,25.6185,25.66,25.6185,25.6234,2195,24.3382067256797,24.3776327490267,24.3382067256797,24.3428618465086,2310.46634346597,0.0,1.0
2025-03-05,25.6747,25.68,25.63,25.63,553,24.3915981115135,24.396633242206,24.3491320092577,24.3491320092577,582.090153957485,0.0,1.0
2025-03-06,25.55,25.5548,25.55,25.5548,414,24.2731300365406,24.2776901549036,24.2731300365406,24.2776901549036,435.778162275586,0.0,1.0
2025-03-07,25.59,25.59,25.59,25.59,4,24.3111310228992,24.3111310228992,24.3111310228992,24.3111310228992,4.21041702681726,0.0,1.0
2025-03-10,25.521,25.542,25.521,25.542,305,24.2455793214306,24.2655298392689,24.2455793214306,24.2655298392689,321.044298294816,0.0,1.0
2025-03-11,25.4962,25.4962,25.4962,25.4962,13,24.2220187098883,24.2220187098883,24.2220187098883,24.2220187098883,13.6838553371561,0.0,1.0
2025-03-12,25.5489,25.5489,25.5489,25.5489,7,24.2720850094157,24.2720850094157,24.2720850094157,24.2720850094157,7.36822979693022,0.0,1.0
2025-03-13,25.5,25.5,25.5,25.5,4,24.2256288035924,24.2256288035924,24.2256288035924,24.2256288035924,4.21041702681726,0.0,1.0
2025-03-14,25.56,25.58,25.56,25.58,217,24.2826302831302,24.3016307763095,24.2826302831302,24.3016307763095,228.415123704837,0.0,1.0
2025-03-17,25.6114,25.6599,25.6114,25.6599,271,24.331461550601,24.3775377465608,24.331461550601,24.3775377465608,285.25575356687,0.0,1.0
2025-03-18,25.5954,25.5954,25.5954,25.5954,26,24.3162611560576,24.3162611560576,24.3162611560576,24.3162611560576,27.3677106743122,0.0,1.0
2025-03-19,25.705,25.705,25.705,25.705,2,24.4203838586801,24.4203838586801,24.4203838586801,24.4203838586801,2.10520851340863,0.0,1.0
2025-03-20,25.655,25.74,25.655,25.74,2374,24.3728826257319,24.4536347217438,24.3728826257319,24.4536347217438,2498.88250541604,0.0,1.0
2025-03-21,25.6392,25.6392,25.6392,25.6392,2,24.3578722361202,24.3578722361202,24.3578722361202,24.3578722361202,2.10520851340863,0.0,1.0
2025-03-24,25.625,25.625,25.625,25.625,18,24.3443818859629,24.3443818859629,24.3443818859629,24.3443818859629,18.9468766206777,0.0,1.0
2025-03-25,25.62,25.62,25.62,25.62,1,24.3396317626681,24.3396317626681,24.3396317626681,24.3396317626681,1.05260425670432,0.0,1.0
2025-03-26,25.1701,25.1701,25.1701,25.1701,14,24.2922255321858,24.2922255321858,24.2922255321858,24.2922255321858,14.5059331650414,0.4,1.0
2025-03-27,25.1397,25.1397,25.13,25.137,452,24.2628858133854,24.2628858133854,24.2535241267944,24.2602799830972,468.334413614194,0.0,1.0
2025-03-28,25.125,25.125,25.125,25.125,8,24.2486985151496,24.2486985151496,24.2486985151496,24.2486985151496,8.28910466573797,0.0,1.0
2025-03-31,25.202,25.202,25.1098,25.1098,288,24.3230129344796,24.3230129344796,24.2340286557494,24.2340286557494,298.407767966567,0.0,1.0
2025-04-01,25.2517,25.2517,25.1999,25.2,312,24.370979514229,24.370979514229,24.3209861775888,24.3210826898217,323.275081963781,0.0,1.0
2025-04-02,25.2353,25.2353,25.2353,25.2353,31,24.355151508034,24.355151508034,24.355151508034,24.355151508034,32.1202805797347,0.0,1.0
2025-04-03,25.015,25.09,25.015,25.09,1808,24.1425350589639,24.214919233636,24.1425350589639,24.214919233636,1873.33765445678,0.0,1.0
2025-04-04,24.725,24.735,24.725,24.735,340,23.8626495835652,23.8723008068548,23.8626495835652,23.8723008068548,352.286948293863,0.0,1.0
2025-04-07,24.6125,24.6125,24.4,24.4,206,23.754073321557,23.754073321557,23.5489848266528,23.5489848266528,213.444445142753,0.0,1.0
2025-04-08,24.3978,24.6,24.3978,24.6,121,23.5468615575291,23.742009292445,23.5468615575291,23.742009292445,125.372708069286,0.0,1.0
2025-04-09,24.8378,24.8378,24.51,24.51,250,23.971515382272,23.971515382272,23.6551482828385,23.6551482828385,259.034520804311,0.0,1.0
2025-04-10,24.5333,24.55,24.5333,24.55,173,23.6776356331033,23.6937531759969,23.6776356331033,23.6937531759969,179.251888396583,0.0,1.0
2025-04-11,24.5141,24.5141,24.4375,24.4375,237,23.6591052843872,23.6591052843872,23.5851769139888,23.5851769139888,245.564725722488,0.0,1.0
2025-04-14,24.8115,24.8115,24.81,24.81,113,23.9461326650203,23.9461326650203,23.9446849815269,23.9446849815269,117.083603403549,0.0,1.0
2025-04-15,24.885,24.885,24.885,24.885,9,24.0170691561989,24.0170691561989,24.0170691561989,24.0170691561989,9.32524274895523,0.0,1.0
2025-04-16,24.8667,24.8667,24.8667,24.8667,55,23.999407417579,23.999407417579,23.999407417579,23.999407417579,56.9875945769484,0.0,1.0
2025-04-17,24.875,24.875,24.875,24.875,66,24.0074179329093,24.0074179329093,24.0074179329093,24.0074179329093,68.3851134923383,0.0,1.0
2025-04-21,24.7637,24.7637,24.7637,24.7637,59,23.8999998176959,23.8999998176959,23.8999998176959,23.8999998176959,61.1321469098176,0.0,1.0
2025-04-22,24.913,24.94,24.913,24.94,201,24.0440925814099,24.0701508842918,24.0440925814099,24.0701508842918,208.263754726666,0.0,1.0
2025-04-23,25.0495,25.0495,25.0495,25.0495,1,24.1758317793131,24.1758317793131,24.1758317793131,24.1758317793131,1.03613808321724,0.0,1.0
2025-04-24,25.28,25.28,25.28,25.28,152,24.3982924761386,24.3982924761386,24.3982924761386,24.3982924761386,157.492988649021,0.0,1.0
2025-04-25,25.3458,25.38,25.3458,25.38,2199,24.4617975253843,24.4948047090347,24.4617975253843,24.4948047090347,2278.46764499472,0.0,1.0
2025-04-28,25.3197,25.3197,25.3197,25.3197,118,24.4366078325984,24.4366078325984,24.4366078325984,24.4366078325984,122.264293819635,0.0,1.0
2025-04-29,25.3597,25.38,25.28,25.28,1915,24.4752127257568,24.4948047090347,24.3982924761386,24.3982924761386,1984.20442936103,0.0,1.0
2025-04-30,25.3052,25.3052,25.26,25.26,174,24.4226135588284,24.4226135588284,24.3789900295594,24.3789900295594,180.288026479801,0.0,1.0
2025-05-01,25.2153,25.2153,25.2153,25.2153,5,24.3358490614548,24.3358490614548,24.3358490614548,24.3358490614548,5.18069041608623,0.0,1.0
2025-05-02,25.215,25.215,25.215,25.215,60,24.3355595247561,24.3355595247561,24.3355595247561,24.3355595247561,62.1682849930348,0.0,1.0
2025-05-05,25.08,25.09,25.08,25.0892,408,24.2052680103464,24.214919233636,24.2052680103464,24.2141471357728,422.744337952636,0.0,1.0
2025-05-06,25.165,25.165,25.08,25.08,1503,24.2873034083081,24.2873034083081,24.2052680103464,24.2052680103464,1557.31553907552,0.0,1.0
2025-05-07,25.1287,25.1287,25.1287,25.1287,129,24.2522694677668,24.2522694677668,24.2522694677668,24.2522694677668,133.661812735025,0.0,1.0
2025-05-08,25.21,25.211,25.21,25.211,502,24.3307339131113,24.3316990354403,24.3307339131113,24.3316990354403,520.141317775058,0.0,1.0
2025-05-09,25.28,25.28,25.28,25.28,1,24.3982924761386,24.3982924761386,24.3982924761386,24.3982924761386,1.03613808321725,0.0,1.0
2025-05-12,25.4312,25.4312,25.4312,25.4312,1,24.5442189722775,24.5442189722775,24.5442189722775,24.5442189722775,1.03613808321725,0.0,1.0
2025-05-13,25.4753,25.4753,25.4753,25.4753,96,24.5867808669847,24.5867808669847,24.5867808669847,24.5867808669847,99.4692559888557,0.0,1.0
2025-05-14,25.4,25.4,25.4,25.4,6,24.5141071556139,24.5141071556139,24.5141071556139,24.5141071556139,6.21682849930349,0.0,1.0
2025-05-15,25.49,25.49,25.46,25.46,276,24.6009681652205,24.6009681652205,24.5720144953516,24.5720144953516,285.974110967959,0.0,1.0
2025-05-16,25.535,25.55,25.53,25.53,524,24.6443986700237,24.6588755049581,24.6395730583789,24.6395730583789,542.936355605837,0.0,1.0
2025-05-19,25.49,25.49,25.44,25.44,188,24.6009681652205,24.6009681652205,24.5527120487724,24.5527120487724,194.793959644842,0.0,1.0
2025-05-20,25.4662,25.4662,25.4662,25.4662,4,24.5779982537912,24.5779982537912,24.5779982537912,24.5779982537912,4.14455233286898,0.0,1.0
2025-05-21,25.3147,25.3147,25.3147,25.3147,68,24.4317822209536,24.4317822209536,24.4317822209536,24.4317822209536,70.4573896587726,0.0,1.0
2025-05-22,25.3815,25.3815,25.3815,25.3815,26,24.4962523925282,24.4962523925282,24.4962523925282,24.4962523925282,26.9395901636484,0.0,1.0
2025-05-23,25.3765,25.3765,25.3765,25.3765,9,24.4914267808834,24.4914267808834,24.4914267808834,24.4914267808834,9.32524274895519,0.0,1.0
2025-05-27,25.4702,25.4702,25.4702,25.4702,11,24.581858743107,24.581858743107,24.581858743107,24.581858743107,11.3975189153897,0.0,1.0
2025-05-28,25.4033,25.41,25.4,25.4,1103,24.5172920592995,24.5237583789036,24.5141071556139,24.5141071556139,1142.86030578862,0.0,1.0
2025-05-29,25.485,25.485,25.485,25.485,6,24.5961425535756,24.5961425535756,24.5961425535756,24.5961425535756,6.21682849930349,0.0,1.0
2025-05-30,25.5086,25.5086,25.49,25.49,468,24.6189194405391,24.6189194405391,24.6009681652205,24.6009681652205,484.912622945672,0.0,1.0
2025-06-02,25.4907,25.4907,25.48,25.48,320,24.6016437508507,24.6016437508507,24.5913169419308,24.5913169419308,331.564186629519,0.0,1.0
2025-06-03,25.5565,25.5565,25.5565,25.5565,159,24.6651488000964,24.6651488000964,24.6651488000964,24.6651488000964,164.745955231542,0.0,1.0
2025-06-04,25.62,25.62,25.62,25.62,2,24.7264340679854,24.7264340679854,24.7264340679854,24.7264340679854,2.07227616643449,0.0,1.0
2025-06-05,25.585,25.585,25.585,25.585,3,24.6926547864718,24.6926547864718,24.6926547864718,24.6926547864718,3.10841424965173,0.0,1.0
2025-06-06,25.5799,25.5799,25.5799,25.5799,17,24.6877326625941,24.6877326625941,24.6877326625941,24.6877326625941,17.6143474146931,0.0,1.0
2025-06-09,25.5841,25.5841,25.5841,25.5841,56,24.6917861763757,24.6917861763757,24.6917861763757,24.6917861763757,58.0237326601657,0.0,1.0
2025-06-10,25.6548,25.6548,25.6548,25.6548,3,24.7600203250333,24.7600203250333,24.7600203250333,24.7600203250333,3.10841424965173,0.0,1.0
2025-06-11,25.7252,25.73,25.6,25.73,5442,24.8279649369921,24.8325975241711,24.7071316214062,24.8325975241711,5638.66344886826,0.0,1.0
2025-06-12,25.7681,25.7681,25.7681,25.7681,11,24.8693686849046,24.8693686849046,24.8693686849046,24.8693686849046,11.3975189153897,0.0,1.0
2025-06-13,25.7088,25.7088,25.7088,25.7088,20,24.8121369307972,24.8121369307972,24.8121369307972,24.8121369307972,20.7227616643449,0.0,1.0
2025-06-16,25.7028,25.7028,25.7028,25.7028,26,24.8063461968234,24.8063461968234,24.8063461968234,24.8063461968234,26.9395901636484,0.0,1.0
2025-06-17,25.705,25.705,25.705,25.705,8,24.8084694659471,24.8084694659471,24.8084694659471,24.8084694659471,8.28910466573797,0.0,1.0
2025-06-18,25.715,25.7181,25.7,25.7181,1100,24.8181206892367,24.8211125684565,24.8036438543023,24.8211125684565,1139.75189153897,0.0,1.0
2025-06-20,25.735,25.735,25.7056,25.73,331,24.8374231358159,24.8374231358159,24.8090485393445,24.8325975241711,342.961705544909,0.0,1.0
2025-06-23,25.8393,25.8393,25.8346,25.8346,514,24.9380853947266,24.9380853947266,24.9335493197805,24.9335493197805,532.574974773664,0.0,1.0
2025-06-24,25.91,25.91,25.89,25.89,105,25.0063195433842,25.0063195433842,24.9870170968049,24.9870170968049,108.794498737811,0.0,1.0
2025-06-25,25.485,25.49,25.45,25.47,696,24.9821914851601,24.9870928372271,24.9478820206916,24.9674874289593,710.008167639594,0.4,1.0
2025-06-26,25.525,25.525,25.49,25.49,111,25.0214023016956,25.0214023016956,24.9870928372271,24.9870928372271,113.234061218383,0.0,1.0
2025-06-27,25.475,25.475,25.46,25.46,204,24.9723887810263,24.9723887810263,24.9576847248255,24.9576847248255,208.105842239191,0.0,1.0
2025-06-30,25.6302,25.6302,25.5699,25.57,311,25.1245267491839,25.1245267491839,25.0654164432567,25.065514470298,317.259396747002,0.0,1.0
2025-07-01,25.5894,25.6,25.5894,25.6,448,25.0845317163177,25.0949225826996,25.0845317163177,25.0949225826996,457.016751584106,0.0,1.0
2025-07-02,25.595,25.6,25.595,25.6,854,25.0900212306327,25.0949225826996,25.0900212306327,25.0949225826996,871.188182707201,0.0,1.0
2025-07-03,25.686,25.686,25.67,25.67,454,25.1792258382508,25.1792258382508,25.1635415116367,25.1635415116367,463.137511649966,0.0,1.0
2025-07-07,25.615,25.615,25.615,25.615,3,25.1096266389004,25.1096266389004,25.1096266389004,25.1096266389004,3.06038003292928,0.0,1.0
2025-07-08,25.5553,25.5553,25.5553,25.5553,5,25.0511044952212,25.0511044952212,25.0511044952212,25.0511044952212,5.10063338821547,0.0,1.0
2025-07-09,25.7647,25.7647,25.7001,25.7001,154,25.2563731197844,25.2563731197844,25.1930476510796,25.1930476510796,157.099508357036,0.0,1.0
2025-07-10,25.735,25.735,25.735,25.735,6,25.2272590885068,25.2272590885068,25.2272590885068,25.2272590885068,6.12076006585857,0.0,1.0
2025-07-11,25.665,25.665,25.665,25.665,3,25.1586401595697,25.1586401595697,25.1586401595697,25.1586401595697,3.06038003292929,0.0,1.0
2025-07-14,25.63,25.645,25.63,25.635,256,25.1243306951012,25.139034751302,25.1243306951012,25.1292320471681,261.152429476632,0.0,1.0
2025-07-15,25.6745,25.685,25.63,25.67,875,25.1679527284969,25.1782455678375,25.1243306951012,25.1635415116367,892.610842937708,0.0,1.0
2025-07-16,25.615,25.615,25.615,25.615,6,25.1096266389004,25.1096266389004,25.1096266389004,25.1096266389004,6.12076006585857,0.0,1.0
2025-07-17,25.645,25.645,25.645,25.645,11,25.139034751302,25.139034751302,25.139034751302,25.139034751302,11.221393454074,0.0,1.0
2025-07-18,25.705,25.705,25.705,25.705,124,25.1978509761052,25.1978509761052,25.1978509761052,25.1978509761052,126.495708027744,0.0,1.0
2025-07-21,25.755,25.795,25.755,25.795,120,25.2468644967745,25.28607531331,25.2468644967745,25.28607531331,122.415201317171,0.0,1.0
2025-07-22,25.8246,25.8246,25.77,25.77,109,25.3150913175462,25.3150913175462,25.2615685529753,25.2615685529753,111.193807863098,0.0,1.0
2025-07-23,25.8051,25.8051,25.8051,25.8051,9,25.2959760444852,25.2959760444852,25.2959760444852,25.2959760444852,9.18114009878785,0.0,1.0
2025-07-24,25.805,25.805,25.805,25.805,12,25.2958780174439,25.2958780174439,25.2958780174439,25.2958780174439,12.2415201317171,0.0,1.0
2025-07-25,25.795,25.795,25.795,25.795,54,25.28607531331,25.28607531331,25.28607531331,25.28607531331,55.0868405927271,0.0,1.0
2025-07-28,25.8202,25.8202,25.8202,25.8202,37,25.3107781277273,25.3107781277273,25.3107781277273,25.3107781277273,37.7446870727946,0.0,1.0
2025-07-29,25.905,25.905,25.88,25.88,106,25.3939050587825,25.3939050587825,25.3693982984479,25.3693982984479,108.133427830168,0.0,1.0
2025-07-30,25.895,25.899,25.895,25.899,106,25.3841023546487,25.3880234363022,25.3841023546487,25.3880234363022,108.133427830168,0.0,1.0
2025-07-31,25.915,25.915,25.915,25.915,34,25.4037077629164,25.4037077629164,25.4037077629164,25.4037077629164,34.6843070398652,0.0,1.0
2025-08-01,25.917,25.917,25.917,25.917,94,25.4056683037432,25.4056683037432,25.4056683037432,25.4056683037432,95.8919076984508,0.0,1.0
2025-08-04,26.0428,26.0428,25.994,25.994,152,25.5289863217472,25.5289863217472,25.4811491255739,25.4811491255739,155.059255001751,0.0,1.0
2025-08-05,26.0439,26.14,26.0439,26.07,2027,25.5300646192019,25.6242686059284,25.5300646192019,25.5556496769913,2067.79677558256,0.0,1.0
2025-08-06,26.065,26.065,26.06,26.06,141,25.5507483249244,25.5507483249244,25.5458469728575,25.5458469728575,143.837861547676,0.0,1.0
2025-08-07,26.07,26.13,26.07,26.09,401949,25.5556496769913,25.6144659017945,25.5556496769913,25.5752550852591,410038.897951965,0.0,1.0
2025-08-08,26.105,26.105,26.08,26.1,400376,25.5899591414599,25.5899591414599,25.5654523811252,25.5850577893929,408434.238688031,0.0,1.0
2025-08-11,26.1354,26.1354,26.11,26.11,241,25.6197593620268,25.6197593620268,25.5948604935268,25.5948604935268,245.850529311986,0.0,1.0
2025-08-12,26.2725,26.2725,26.2725,26.2725,73,25.7541544357021,25.7541544357021,25.7541544357021,25.7541544357021,74.469247467946,0.0,1.0
2025-08-13,26.3615,26.3615,26.3615,26.3615,182,25.8413985024936,25.8413985024936,25.8413985024936,25.8413985024936,185.663055331043,0.0,1.0
2025-08-14,26.31,26.34,26.31,26.34,813,25.7909145762041,25.8203226886057,25.7909145762041,25.8203226886057,829.362988923838,0.0,1.0
2025-08-15,26.29,26.29,26.29,26.29,226,25.7713091679364,25.7713091679364,25.7713091679364,25.7713091679364,230.548629147339,0.0,1.0
2025-08-18,26.305,26.305,26.29,26.29,168,25.7860132241372,25.7860132241372,25.7713091679364,25.7713091679364,171.38128184404,0.0,1.0
2025-08-19,26.335,26.335,26.32,26.32,284,25.8154213365388,25.8154213365388,25.800717280338,25.800717280338,289.715976450639,0.0,1.0
2025-08-20,26.3167,26.32,26.3167,26.32,131,25.7974823879738,25.800717280338,25.7974823879738,25.800717280338,133.636594771246,0.0,1.0
2025-08-21,26.2835,26.3,26.27,26.3,319,25.7649374102494,25.7811118720703,25.7517037596687,25.7811118720703,325.420410168147,0.0,1.0
2025-08-22,26.3959,26.49,26.36,26.36,1687,25.8751198047141,25.9673632506138,25.8399280968735,25.8399280968735,1720.9537051839,0.0,1.0
2025-08-25,26.3532,26.37,26.35,26.35,1751,25.8332622580625,25.8497308010074,25.8301253927396,25.8301253927396,1786.24181255306,0.0,1.0
2025-08-26,26.2924,26.2924,26.2924,26.2924,46,25.7736618169285,25.7736618169285,25.7736618169285,25.7736618169285,46.9258271715824,0.0,1.0
2025-08-27,26.275,26.275,26.275,26.275,82,25.7566051117356,25.7566051117356,25.7566051117356,25.7566051117356,83.6503875667338,0.0,1.0
2025-08-28,26.4099,26.4099,26.4099,26.4099,80,25.8888435905015,25.8888435905015,25.8888435905015,25.8888435905015,81.6101342114475,0.0,1.0
2025-08-29,26.3992,26.41,26.3992,26.41,398,25.8783546970782,25.8889416175428,25.8783546970782,25.8889416175428,406.010417701952,0.0,1.0
2025-09-02,26.325,26.325,26.3097,26.3097,178,25.8056186324049,25.8056186324049,25.7906204950801,25.7906204950801,181.582548620471,0.0,1.0
2025-09-03,26.4412,26.4412,26.4299,26.43,717,25.9195260544405,25.9195260544405,25.9084489987692,25.9085470258106,731.430827870098,0.0,1.0
2025-09-04,26.5069,26.5069,26.4632,26.47,222,25.9839298206,25.9839298206,25.941092003535,25.947757842346,226.468122436767,0.0,1.0
2025-09-05,26.6776,26.6776,26.6776,26.6776,7,26.1512619801651,26.1512619801651,26.1512619801651,26.1512619801651,7.14088674350166,0.0,1.0
2025-09-08,26.635,26.635,26.6156,26.6156,373,26.1095024605548,26.1095024605548,26.0904852145351,26.0904852145351,380.507250760875,0.0,1.0
2025-09-09,26.6293,26.6293,26.6243,26.6243,753,26.1039149191985,26.1039149191985,26.0990135671316,26.0990135671316,768.155388265251,0.0,1.0
2025-09-10,26.7844,26.79,26.7077,26.71,330,26.2559548603148,26.2614443746298,26.180768119608,26.1830227415588,336.641803622221,0.0,1.0
2025-09-11,26.9057,27.07,26.89,26.89,2666,26.3748616614586,26.535920090378,26.3594714159684,26.3594714159684,2719.65772259649,0.0,1.0
2025-09-12,26.865,26.865,26.8542,26.8542,225,26.3349646556338,26.3349646556338,26.3243777351692,26.3243777351692,229.528502469696,0.0,1.0
2025-09-15,26.9002,26.907,26.9002,26.907,1675,26.369470174185,26.376136012996,26.369470174185,26.376136012996,1708.71218505218,0.0,1.0
2025-09-16,26.9239,26.94,26.91,26.91,493,26.3927025829822,26.4084849366378,26.3790768242362,26.3790768242362,502.922452078047,0.0,1.0
2025-09-17,26.935,27.01,26.935,26.954,306,26.4035835845708,26.4771038655748,26.4035835845708,26.4222087224252,312.158763358787,0.0,1.0
2025-09-18,26.805,26.805,26.805,26.805,75,26.2761484308306,26.2761484308306,26.2761484308306,26.2761484308306,76.509500823232,0.0,1.0
2025-09-19,26.815,26.817,26.8,26.817,598142,26.2859511349644,26.2879116757912,26.2712470787636,26.2879116757912,610180.611218797,0.0,1.0
2025-09-22,26.84,26.885,26.8101,26.84,4392,26.3104578952991,26.3545700639015,26.2811478099388,26.3104578952991,4480.39636820847,0.0,1.0
2025-09-23,26.925,26.939,26.83,26.83,2856,26.393780880437,26.4075046662244,26.3006551911652,26.3006551911652,2913.48179134867,0.0,1.0
2025-09-24,26.865,26.885,26.85,26.85,3114,26.3349646556338,26.3545700639015,26.320260599433,26.320260599433,3176.67447418059,0.0,1.0
2025-09-25,26.4116,26.425,26.38,26.41,9514,26.2826182155589,26.2959527762856,26.2511725350393,26.2810260292035,9560.68989547039,0.4,1.0
2025-09-26,26.375,26.4,26.35,26.4,3610,26.2461969526786,26.2710748644821,26.2213190408751,26.2710748644821,3627.71605241204,0.0,1.0
2025-09-29,26.381,26.41,26.381,26.4,7966,26.2521676515115,26.2810260292035,26.2521676515115,26.2710748644821,8005.09309515629,0.0,1.0
2025-09-30,26.3614,26.38,26.3605,26.3724,80253,26.2326633686575,26.2511725350393,26.2317677638326,26.2436096498511,80646.8410953526,0.0,1.0
2025-10-01,26.41,26.42,26.37,26.39,5158,26.2810260292035,26.2909771939249,26.2412213703179,26.2611236997607,5183.31285272611,0.0,1.0
2025-10-02,26.39,26.41,26.34,26.3414,66654,26.2611236997607,26.2810260292035,26.2113678761537,26.2127610392147,66981.1040879423,0.0,1.0
2025-10-03,26.4103,26.43,26.34,26.4,6644,26.2813245641451,26.3009283586463,26.2113678761537,26.2710748644821,6676.60538842814,0.0,1.0
2025-10-06,26.415,26.43,26.39,26.4,14252,26.2860016115642,26.3009283586463,26.2611236997607,26.2710748644821,14321.9416008245,0.0,1.0
2025-10-07,26.4,26.46,26.38,26.39,11295,26.2710748644821,26.3307818528105,26.2511725350393,26.2611236997607,11350.4301418266,0.0,1.0
2025-10-08,26.425,26.46,26.415,26.419,7283,26.2959527762856,26.3307818528105,26.2860016115642,26.2899820774528,7318.74127692987,0.0,1.0
2025-10-09,26.325,26.37,26.3135,26.37,6500,26.1964411290716,26.2412213703179,26.184997289642,26.2412213703179,6531.89870932916,0.0,1.0
2025-10-10,26.1357,26.26,26.1232,26.234,2733,26.0080655808956,26.1317585583826,25.9956266249939,26.105885530107,2746.41218039947,0.0,1.0
2025-10-13,26.3181,26.326,26.255,26.2797,2466,26.1895748254139,26.1974362455438,26.1267829760219,26.1513623528837,2478.1018795701,0.0,1.0
2025-10-14,26.2864,26.29,26.21,26.23,3408,26.1580296332471,26.1616120525468,26.0820027347756,26.1019050642184,3424.72473867595,0.0,1.0
2025-10-15,26.3977,26.4,26.3735,26.39,16582,26.2687860965962,26.2710748644821,26.2447042779704,26.2611236997607,16663.3760612455,0.0,1.0
2025-10-16,26.4025,26.4025,26.3735,26.3999,4820,26.2735626556625,26.2735626556625,26.2447042779704,26.2709753528349,4843.65411984099,0.0,1.0
2025-10-17,26.425,26.4398,26.3984,26.3984,2039,26.2959527762856,26.3106805000733,26.2694826781267,26.2694826781267,2049.00637974187,0.0,1.0
2025-10-20,26.51,26.52,26.49,26.5,2523,26.3805376764174,26.3904888411388,26.3606353469747,26.3705865116961,2535.38160671346,0.0,1.0
2025-10-21,26.565,26.645,26.56,26.5695,5006,26.4352690823851,26.5148784001563,26.4302935000244,26.4397471065097,5030.56691367719,0.0,1.0
2025-10-22,26.525,26.55,26.52,26.55,5450,26.3954644234995,26.420342335303,26.3904888411388,26.420342335303,5476.74584089906,0.0,1.0
2025-10-23,26.4789,26.48,26.47,26.48,4538,26.3495895541339,26.3506841822533,26.3407330175319,26.3506841822533,4560.27020660549,0.0,1.0
2025-10-24,26.55,26.6,26.51,26.51,10449,26.420342335303,26.47009815891,26.3805376764174,26.3805376764174,10500.27840212,0.0,1.0
2025-10-27,26.715,26.72,26.66,26.68,3614,26.584536553206,26.5895121355667,26.5298051472384,26.5497074766812,3631.73568238701,0.0,1.0
2025-10-28,26.7116,26.73,26.6899,26.72,6829,26.5811531572008,26.5994633002881,26.5595591297553,26.5895121355667,6862.51327477056,0.0,1.0
2025-10-29,26.665,26.729,26.6644,26.72,3959,26.5347807295991,26.598468183816,26.5341836597158,26.5895121355667,3978.42876772832,0.0,1.0
2025-10-30,26.6,26.69,26.58,26.58,5966,26.47009815891,26.5596586414026,26.4501958294672,26.4501958294672,5995.27810767041,0.0,1.0
2025-10-31,26.7076,26.72,26.6736,26.6736,5673,26.5771726913122,26.5895121355667,26.5433387312595,26.5433387312595,5700.84021200373,0.0,1.0
2025-11-03,26.675,26.78,26.67,26.74,72277,26.5447318943205,26.6492191238951,26.5397563119598,26.6094144650095,72631.6989252588,0.0,1.0
2025-11-04,26.635,26.71,26.61,26.68,8892,26.5049272354349,26.5795609708453,26.4800493236314,26.5497074766812,8935.63743436226,0.0,1.0
2025-11-05,26.5471,26.62,26.54,26.61,8807,26.4174564975338,26.4900004883528,26.4103911705816,26.4800493236314,8850.22029739413,0.0,1.0
2025-11-06,26.609,26.62,26.56,26.6,19699,26.4790542071593,26.4900004883528,26.4302935000244,26.47009815891,19795.6727192422,0.0,1.0
2025-11-07,26.6226,26.6226,26.57,26.58,4328,26.4925877911803,26.4925877911803,26.4402446647458,26.4501958294672,4349.23963291948,0.0,1.0
2025-11-10,26.675,26.6999,26.6456,26.6857,8588,26.5447318943205,26.5695102944767,26.5154754700396,26.5553796405724,8630.1455562644,0.0,1.0
2025-11-11,26.7498,26.75,26.6607,26.6607,5496,26.6191666064365,26.6193656297309,26.5305017287689,26.5305017287689,5522.97158561123,0.0,1.0
2025-11-12,26.705,26.72,26.7,26.7098,2770,26.5745853884846,26.5895121355667,26.5696098061239,26.5793619475509,2783.59375766796,0.0,1.0
2025-11-13,26.6387,26.7,26.637,26.67,20216,26.5086091663818,26.5696098061239,26.5069174683792,26.5397563119598,20315.2098935074,0.0,1.0
2025-11-14,26.6355,26.7,26.6099,26.61,16376,26.505424793671,26.5696098061239,26.4799498119842,26.4800493236314,16456.3651175344,0.0,1.0
2025-11-17,26.6622,26.71,26.65,26.69,9566,26.5319944034771,26.5795609708453,26.519853982517,26.5596586414026,9612.94508514501,0.0,1.0
2025-11-18,26.615,26.67,26.56,26.61,7070,26.4850249059921,26.5397563119598,26.4302935000244,26.4800493236314,7104.69598076262,0.0,1.0
2025-11-19,26.629,26.7,26.6045,26.66,6735,26.498956536602,26.5696098061239,26.4745761830346,26.5298051472384,6768.05197035875,0.0,1.0
2025-11-20,26.5679,26.66,26.51,26.63,6715,26.4381549201543,26.5298051472384,26.3805376764174,26.4999516530742,6747.95382048388,0.0,1.0
2025-11-21,26.4901,26.5499,26.46,26.47,26164,26.4901,26.5499,26.46,26.47,26164,0.13,1.0
2025-11-24,26.5614,26.5958,26.55,26.59,6364,26.5614,26.5958,26.55,26.59,6364,0.0,1.0
2025-11-25,26.575,26.62,26.5443,26.55,17494,26.575,26.62,26.5443,26.55,17494,0.0,1.0
2025-11-26,26.6,26.615,26.54,26.54,14629,26.6,26.615,26.54,26.54,14629,0.0,1.0