date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-21,24.9718,24.9718,24.9718,24.9718,4,24.5088442942094,24.5088442942094,24.5088442942094,24.5088442942094,4.07555732946575,0.0,1.0
2024-06-24,24.9883,24.9883,24.9883,24.9883,4,24.5250383983931,24.5250383983931,24.5250383983931,24.5250383983931,4.07555732946575,0.0,1.0
2024-06-25,25.0672,25.0672,25.0672,25.0672,0,24.602475660217,24.602475660217,24.602475660217,24.602475660217,0,0.0,1.0
2024-06-26,25.0274,25.0274,25.0274,25.0274,1,24.5634135180042,24.5634135180042,24.5634135180042,24.5634135180042,1.01888933236644,0.0,1.0
2024-06-27,25.0351,25.0351,25.0351,25.0351,1,24.5709707666232,24.5709707666232,24.5709707666232,24.5709707666232,1.01888933236644,0.0,1.0
2024-06-28,25.0183,25.0183,25.0183,25.0183,0,24.5544822241816,24.5544822241816,24.5544822241816,24.5544822241816,0,0.0,1.0
2024-07-01,25.0134,25.0134,25.0134,25.0134,0,24.5496730659695,24.5496730659695,24.5496730659695,24.5496730659695,0,0.0,1.0
2024-07-02,25.1443,25.1443,25.1443,25.1443,0,24.6781462924935,24.6781462924935,24.6781462924935,24.6781462924935,0,0.0,1.0
2024-07-03,25.2963,25.2963,25.2963,25.2963,0,24.8273283431554,24.8273283431554,24.8273283431554,24.8273283431554,0,0.0,1.0
2024-07-05,25.4558,25.4558,25.4558,25.4558,0,24.9838713502645,24.9838713502645,24.9838713502645,24.9838713502645,0,0.0,1.0
2024-07-08,25.4112,25.4112,25.4112,25.4112,0,24.9400981959256,24.9400981959256,24.9400981959256,24.9400981959256,0,0.0,1.0
2024-07-09,25.4603,25.49,25.4576,25.48,5370,24.9882879241328,25.0174373116635,24.9856379798118,25.0076227030673,5471.43571480777,0.0,1.0
2024-07-10,25.6453,25.6453,25.6453,25.6453,1,25.2560490943929,25.2560490943929,25.2560490943929,25.2560490943929,1.01541218518195,0.087819,1.0
2024-07-11,25.5617,25.57,25.558,25.558,421,25.1737179965196,25.1818920170022,25.1700741560635,25.1700741560635,427.488529961598,0.0,1.0
2024-07-12,25.7131,25.7131,25.7131,25.7131,10,25.3228200086969,25.3228200086969,25.3228200086969,25.3228200086969,10.1541218518195,0.0,1.0
2024-07-15,25.6479,25.72,25.6479,25.72,179,25.2586096309297,25.3296152787367,25.2586096309297,25.3296152787367,181.758781147568,0.0,1.0
2024-07-16,25.838,25.838,25.74,25.77,1062,25.4458242446345,25.4458242446345,25.3493117136346,25.3788563659815,1078.36774066322,0.0,1.0
2024-07-17,25.5872,25.5872,25.5872,25.5872,2,25.1988309510144,25.1988309510144,25.1988309510144,25.1988309510144,2.03082437036389,0.0,1.0
2024-07-18,25.3344,25.46,25.3344,25.46,227,24.9498680139046,25.0735616250636,24.9498680139046,25.0735616250636,230.498566036302,0.0,1.0
2024-07-19,25.1718,25.23,25.1718,25.19,1350,24.7897359981845,24.8470526237374,24.7897359981845,24.8076597539416,1370.80644999562,0.0,1.0
2024-07-22,25.4225,25.4225,25.3499,25.35,3800,25.03663080963,25.03663080963,24.9651327509505,24.965231233125,3858.56630369139,0.0,1.0
2024-07-23,25.3475,25.42,25.3475,25.42,3000,24.9627691787628,25.0341687552678,24.9627691787628,25.0341687552678,3046.23655554583,0.0,1.0
2024-07-24,24.9245,25.09,24.9245,25.09,10850,24.5461895806716,24.7091775794519,24.5461895806716,24.7091775794519,11017.2222092241,0.0,1.0
2024-07-25,24.7784,25.0,24.7784,24.9798,4202,24.4023071237422,24.6205436224113,24.4023071237422,24.6006502231643,4266.76200213453,0.0,1.0
2024-07-26,25.0463,25.13,25.01,25.13,5100,24.6661408692,24.7485704492478,24.6303918398602,24.7485704492478,5178.60214442791,0.0,1.0
2024-07-29,25.0672,25.12,25.065,25.1,7226,24.6867236436683,24.7387222317988,24.6845570358295,24.7190257969009,7337.36845012473,0.0,1.0
2024-07-30,25.0097,25.03,24.97,25.0,7998,24.6300963933367,24.6500882747581,24.5909989700644,24.6205436224113,8121.26665708521,0.0,1.0
2024-07-31,25.383,25.43,25.383,25.43,200,24.9977303507066,25.0440169727167,24.9977303507066,25.0440169727167,203.082437036389,0.0,1.0
2024-08-01,24.9822,25.1808,24.96,25.1808,3954,24.6030137953521,24.7985993938885,24.5811507526154,24.7985993938885,4014.93978020941,0.0,1.0
2024-08-02,24.5188,24.5188,24.5188,24.5188,50,24.1466473987671,24.1466473987671,24.1466473987671,24.1466473987671,50.7706092590972,0.0,1.0
2024-08-05,23.8498,23.89,23.82,23.86,1122,23.4878016514314,23.5273914855762,23.4584539634334,23.4978468332293,1139.29247177414,0.0,1.0
2024-08-06,24.0499,24.0499,24.0499,24.0499,20,23.6848644825851,23.6848644825851,23.6848644825851,23.6848644825851,20.3082437036389,0.0,1.0
2024-08-07,23.9503,23.9503,23.9503,23.9503,20,23.5867762367934,23.5867762367934,23.5867762367934,23.5867762367934,20.3082437036389,0.0,1.0
2024-08-08,24.4503,24.4503,24.4503,24.4503,0,24.0791871092417,24.0791871092417,24.0791871092417,24.0791871092417,0,0.0,1.0
2024-08-09,24.5681,24.5681,24.5681,24.5681,0,24.1951991107905,24.1951991107905,24.1951991107905,24.1951991107905,0,0.0,1.0
2024-08-12,24.5363,24.5363,24.5363,24.5363,0,24.1638817793028,24.1638817793028,24.1638817793028,24.1638817793028,0,0.0,1.0
2024-08-13,24.9681,24.9681,24.9681,24.9681,0,24.5891278087491,24.5891278087491,24.5891278087491,24.5891278087491,0,0.0,1.0
2024-08-14,25.0581,25.0581,25.0581,25.0581,0,24.6777617657897,24.6777617657897,24.6777617657897,24.6777617657897,0,0.0,1.0
2024-08-15,25.3794,25.3794,25.3794,25.3794,0,24.994184992425,24.994184992425,24.994184992425,24.994184992425,0,0.0,1.0
2024-08-16,25.4979,25.4979,25.4979,25.4979,0,25.1108863691952,25.1108863691952,25.1108863691952,25.1108863691952,0,0.0,1.0
2024-08-19,25.7603,25.7603,25.7603,25.7603,0,25.369303595056,25.369303595056,25.369303595056,25.369303595056,0,0.0,1.0
2024-08-20,25.7219,25.7219,25.7219,25.7219,0,25.331486440052,25.331486440052,25.331486440052,25.331486440052,0,0.0,1.0
2024-08-21,25.8744,25.8744,25.8744,25.8744,0,25.4816717561487,25.4816717561487,25.4816717561487,25.4816717561487,0,0.0,1.0
2024-08-22,25.6522,25.6522,25.6522,25.6522,6,25.2628443644327,25.2628443644327,25.2628443644327,25.2628443644327,6.09247311109167,0.0,1.0
2024-08-23,26.0276,26.0276,26.0276,26.0276,6,25.6325464474668,25.6325464474668,25.6325464474668,25.6325464474668,6.09247311109168,0.0,1.0
2024-08-26,25.9085,25.9085,25.9085,25.9085,3,25.5152541776497,25.5152541776497,25.5152541776497,25.5152541776497,3.04623655554583,0.0,1.0
2024-08-27,26.0065,26.0065,26.0065,26.0065,6,25.6117667086495,25.6117667086495,25.6117667086495,25.6117667086495,6.09247311109167,0.0,1.0
2024-08-28,25.8834,25.8834,25.8834,25.8834,6,25.4905351518528,25.4905351518528,25.4905351518528,25.4905351518528,6.09247311109166,0.0,1.0
2024-08-29,25.8838,25.8838,25.8838,25.8838,0,25.4909290805507,25.4909290805507,25.4909290805507,25.4909290805507,0,0.0,1.0
2024-08-30,26.0744,26.0744,26.0744,26.0744,0,25.678636105128,25.678636105128,25.678636105128,25.678636105128,0,0.0,1.0
2024-09-03,25.6359,25.81,25.6359,25.81,403,25.2467917699909,25.4182492357774,25.2467917699909,25.4182492357774,409.211110628324,0.0,1.0
2024-09-04,25.635,25.635,25.6,25.6,200,25.2459054304205,25.2459054304205,25.2114366693491,25.2114366693491,203.082437036389,0.0,1.0
2024-09-05,25.5581,25.5581,25.55,25.55,198,25.170172638238,25.170172638238,25.1621955821043,25.1621955821043,201.051612666025,0.0,1.0
2024-09-06,25.1252,25.1252,25.1252,25.1252,55,24.7438433048723,24.7438433048723,24.7438433048723,24.7438433048723,55.8476701850069,0.0,1.0
2024-09-09,25.4215,25.4215,25.4215,25.4215,55,25.0356459878851,25.0356459878851,25.0356459878851,25.0356459878851,55.847670185007,0.0,1.0
2024-09-10,25.4637,25.4637,25.4363,25.45,1500,25.0772054655197,25.0772054655197,25.0502213497096,25.0637134076147,1523.11827777292,0.0,1.0
2024-09-11,25.6461,25.6461,25.6461,25.6461,1500,25.2568369517888,25.2568369517888,25.2568369517888,25.2568369517888,1523.11827777292,0.0,1.0
2024-09-12,25.8119,25.8119,25.8119,25.8119,110,25.4201203970927,25.4201203970927,25.4201203970927,25.4201203970927,111.695340370014,0.0,1.0
2024-09-13,25.9302,25.94,25.92,25.92,1012,25.5366248095139,25.5462760626139,25.526579627716,25.526579627716,1027.59713140413,0.0,1.0
2024-09-16,26.081,26.081,26.081,26.081,2,25.6851359286443,25.6851359286443,25.6851359286443,25.6851359286443,2.03082437036389,0.0,1.0
2024-09-17,25.9746,25.9746,25.9746,25.9746,11,25.5803508949873,25.5803508949873,25.5803508949873,25.5803508949873,11.1695340370014,0.0,1.0
2024-09-18,25.8941,25.8941,25.8941,25.8941,24,25.5010727445232,25.5010727445232,25.5010727445232,25.5010727445232,24.3698924443666,0.0,1.0
2024-09-19,26.2887,26.2887,26.2887,26.2887,3,25.8896834050593,25.8896834050593,25.8896834050593,25.8896834050593,3.04623655554583,0.0,1.0
2024-09-20,26.2149,26.2149,26.2149,26.2149,3,25.8170035602859,25.8170035602859,25.8170035602859,25.8170035602859,3.04623655554584,0.0,1.0
2024-09-23,26.3144,26.3144,26.3144,26.3144,0,25.9149933239031,25.9149933239031,25.9149933239031,25.9149933239031,0,0.0,1.0
2024-09-24,26.3917,26.3917,26.3917,26.3917,0,25.9911200447836,25.9911200447836,25.9911200447836,25.9911200447836,0,0.0,1.0
2024-09-25,26.2674,26.2674,26.2674,26.2674,1,25.868706701893,25.868706701893,25.868706701893,25.868706701893,1.01541218518195,0.0,1.0
2024-09-26,26.6285,26.6285,26.6285,26.6285,1,26.2243258339751,26.2243258339751,26.2243258339751,26.2243258339751,1.01541218518195,0.0,1.0
2024-09-27,26.5326,26.5326,26.5326,26.5326,0,26.1298814286395,26.1298814286395,26.1298814286395,26.1298814286395,0,0.0,1.0
2024-09-30,26.5529,26.5529,26.5529,26.5529,51,26.149873310061,26.149873310061,26.149873310061,26.149873310061,51.7860214442791,0.0,1.0
2024-10-01,26.378,26.378,26.378,26.378,112,25.9776279868786,25.9776279868786,25.9776279868786,25.9776279868786,113.726164740378,0.0,1.0
2024-10-02,26.3882,26.3882,26.3882,26.3882,112,25.9876731686765,25.9876731686765,25.9876731686765,25.9876731686765,113.726164740378,0.0,1.0
2024-10-03,26.2263,26.2263,26.2263,26.2263,0,25.8282305281778,25.8282305281778,25.8282305281778,25.8282305281778,0,0.0,1.0
2024-10-04,26.4413,26.4413,26.4413,26.4413,62,26.0399672033305,26.0399672033305,26.0399672033305,26.0399672033305,62.9555554812806,0.0,1.0
2024-10-07,26.2188,26.2188,26.2188,26.2188,26,25.820844365091,25.820844365091,25.820844365091,25.820844365091,26.4007168147306,0.0,1.0
2024-10-08,26.2802,26.2802,26.2802,26.2802,33,25.9451229603665,25.9451229603665,25.9451229603665,25.9451229603665,33.4261896281932,0.064794,1.0
2024-10-09,26.3807,26.3807,26.3807,26.3807,6,26.0443415681974,26.0443415681974,26.0443415681974,26.0443415681974,6.07748902330785,0.0,1.0
2024-10-10,26.3093,26.3093,26.3093,26.3093,30,25.9738519303951,25.9738519303951,25.9738519303951,25.9738519303951,30.3874451165393,0.0,1.0
2024-10-11,26.465,26.465,26.465,26.465,9,26.1275667287958,26.1275667287958,26.1275667287958,26.1275667287958,9.11623353496178,0.0,1.0
2024-10-14,26.6094,26.6094,26.6094,26.6094,6,26.2701256041269,26.2701256041269,26.2701256041269,26.2701256041269,6.07748902330786,0.0,1.0
2024-10-15,26.3585,26.3585,26.3585,26.3585,3,26.02242462199,26.02242462199,26.02242462199,26.02242462199,3.03874451165392,0.0,1.0
2024-10-16,26.505,26.505,26.44,26.44,3110,26.1670567219623,26.1670567219623,26.1028854830667,26.1028854830667,3150.16514374791,0.0,1.0
2024-10-17,26.4573,26.56,26.4573,26.5089,13052,26.1199649051113,26.2213554625663,26.1199649051113,26.1709069962961,13220.564455369,0.0,1.0
2024-10-18,26.5755,26.61,26.5755,26.61,150,26.2366578349183,26.2707179540244,26.2366578349183,26.2707179540244,151.937225582696,0.0,1.0
2024-10-21,26.3574,26.3652,26.3574,26.3652,100,26.0213386471779,26.0290391958454,26.0213386471779,26.0290391958454,101.291483721797,0.0,1.0
2024-10-22,26.3026,26.33,26.25,26.27,2900,25.9672373565398,25.9942880018588,25.9153080155258,25.935053012109,2937.45302793212,0.0,1.0
2024-10-23,26.0754,26.0754,26.0754,26.0754,1102,25.7429341953539,25.7429341953539,25.7429341953539,25.7429341953539,1116.23215061421,0.0,1.0
2024-10-24,26.1649,26.1649,26.15,26.15,216,25.831293055064,25.831293055064,25.8165830326095,25.8165830326095,218.789604839083,0.0,1.0
2024-10-25,26.0798,26.3,26.0798,26.3,6325,25.7472780946023,25.9646705069839,25.7472780946023,25.9646705069839,6406.68634540369,0.0,1.0
2024-10-28,26.2178,26.2178,26.2178,26.2178,17,25.8835185710267,25.8835185710267,25.8835185710267,25.8835185710267,17.2195522327056,0.0,1.0
2024-10-29,26.203,26.23,26.203,26.23,200,25.8689072735551,25.8955630189425,25.8689072735551,25.8955630189425,202.582967443595,0.0,1.0
2024-10-30,26.1005,26.17,26.1005,26.17,400,25.7677141660659,25.8363280291928,25.7677141660659,25.8363280291928,405.165934887191,0.0,1.0
2024-10-31,25.8175,25.9474,25.8175,25.9474,1745,25.4883224644128,25.6165662172211,25.4883224644128,25.6165662172211,1767.53639094537,0.0,1.0
2024-11-01,25.8688,25.8688,25.8688,25.8688,26,25.5389683806489,25.5389683806489,25.5389683806489,25.5389683806489,26.3357857676674,0.0,1.0
2024-11-04,25.8281,25.8281,25.8281,25.8281,100,25.498787312602,25.498787312602,25.498787312602,25.498787312602,101.291483721797,0.0,1.0
2024-11-05,26.1318,26.1318,26.02,26.02,4319,25.7986150857187,25.7986150857187,25.6882405548183,25.6882405548183,4374.77918194444,0.0,1.0
2024-11-06,26.4619,26.4752,26.4619,26.4752,123,26.1245062543254,26.1376366770533,26.1245062543254,26.1376366770533,124.588524977811,0.0,1.0
2024-11-07,26.6996,26.7,26.6996,26.7,900,26.3591755387174,26.3595704386491,26.3591755387174,26.3595704386491,911.623353496179,0.0,1.0
2024-11-08,26.6791,26.69,26.65,26.69,221183,26.3389369172196,26.3496979403575,26.3102079471909,26.3496979403575,224039.542440383,0.0,1.0
2024-11-11,26.7272,26.8,26.7272,26.8,23086,26.3864236340023,26.4582954215654,26.3864236340023,26.4582954215654,23384.1519320142,0.0,1.0
2024-11-12,26.4987,26.63,26.4987,26.63,2836,26.1608370480386,26.2904629506077,26.1608370480386,26.2904629506077,2872.62647835018,0.0,1.0
2024-11-13,26.4409,26.48,26.4409,26.46,5100,26.103774007913,26.1423754762333,26.103774007913,26.12263047965,5165.86566981167,0.0,1.0
2024-11-14,26.3004,26.46,26.3,26.46,12014,25.9650654069156,26.12263047965,25.9646705069839,26.12263047965,12169.1588543368,0.0,1.0
2024-11-15,26.0664,26.0664,26.0664,26.0664,90,25.7340489468915,25.7340489468915,25.7340489468915,25.7340489468915,91.1623353496177,0.0,1.0
2024-11-18,26.1946,26.23,26.165,26.165,5072,25.8606143749902,25.8955630189425,25.8313917800469,25.8313917800469,5137.50405436956,0.0,1.0
2024-11-19,26.2159,26.2159,26.02,26.035,695,25.8816427963513,25.8816427963513,25.6882405548183,25.7030493022558,703.975811866494,0.0,1.0
2024-11-20,26.2003,26.2003,26.2003,26.2003,13,25.8662416990164,25.8662416990164,25.8662416990164,25.8662416990164,13.1678928838337,0.0,1.0
2024-11-21,26.3827,26.3827,26.29,26.29,320,26.0463160678557,26.0463160678557,25.9547980086923,25.9547980086923,324.132747909752,0.0,1.0
2024-11-22,26.5168,26.5168,26.4969,26.4969,266,26.1787062699464,26.1787062699464,26.1590599983461,26.1590599983461,269.435346699982,0.0,1.0
2024-11-25,26.6441,26.6508,26.62,26.62,393,26.3043831731989,26.3109977470543,26.2805904523161,26.2805904523161,398.075531026664,0.0,1.0
2024-11-26,26.6733,26.6733,26.63,26.63,24653,26.3332108682104,26.3332108682104,26.2904629506077,26.2904629506077,24971.3894819348,0.0,1.0
2024-11-27,26.6512,26.74,26.63,26.74,776,26.3113926469859,26.3990604318156,26.2904629506077,26.3990604318156,786.02191368115,0.0,1.0
2024-11-29,26.854,26.854,26.854,26.854,776,26.5116069123402,26.5116069123402,26.5116069123402,26.5116069123402,786.021913681148,0.0,1.0
2024-12-02,26.9016,26.9016,26.8836,26.8836,6423,26.5586000042083,26.5586000042083,26.5408295072834,26.5408295072834,6505.95199945106,0.0,1.0
2024-12-03,26.9347,26.9347,26.9347,26.9347,42,26.5912779735536,26.5912779735536,26.5912779735536,26.5912779735536,42.542423163155,0.0,1.0
2024-12-04,27.02,27.13,27.0,27.13,3218,26.6754903839812,26.7840878651891,26.655745387398,26.7840878651891,3259.55994616745,0.0,1.0
2024-12-05,26.9797,27.04,26.9797,27.04,2739,26.6357042158659,26.6952353805645,26.6357042158659,26.6952353805645,2774.37373914004,0.0,1.0
2024-12-06,27.0337,27.07,27.0337,27.07,2280,26.6890157066407,26.7248528754394,26.6890157066407,26.7248528754394,2309.44582885699,0.0,1.0
2024-12-09,26.8836,26.8836,26.8836,26.8836,2280,26.5408295072834,26.5408295072834,26.5408295072834,26.5408295072834,2309.44582885698,0.0,1.0
2024-12-10,26.78,27.03,26.78,27.03,2602,26.4385504249821,26.6853628822728,26.4385504249821,26.6853628822728,2635.60440644117,0.0,1.0
2024-12-11,26.9235,26.9235,26.9235,26.9235,2602,26.580220775467,26.580220775467,26.580220775467,26.580220775467,2635.60440644117,0.0,1.0
2024-12-12,26.623,26.72,26.623,26.72,321,26.4341058262512,26.5304175967184,26.4341058262512,26.5304175967184,323.293818076235,0.152498,1.0
2024-12-13,26.5662,26.6,26.5201,26.6,3080,26.3777088307612,26.4112690146972,26.3319359171681,26.4112690146972,3102.00922017072,0.0,1.0
2024-12-16,26.55,26.61,26.55,26.61,1806,26.3616237721883,26.4211980631989,26.3616237721883,26.4211980631989,1818.90540637284,0.0,1.0
2024-12-17,26.4666,26.4666,26.4666,26.4666,1,26.2788155076836,26.2788155076836,26.2788155076836,26.2788155076836,1.00714585070478,0.0,1.0
2024-12-18,25.7,25.7,25.7,25.7,99,25.5176546495382,25.5176546495382,25.5176546495382,25.5176546495382,99.7074392197734,0.0,1.0
2024-12-19,25.72,25.76,25.72,25.76,162,25.5375127465418,25.5772289405488,25.5375127465418,25.5772289405488,163.157627814174,0.0,1.0
2024-12-20,25.89,25.89,25.89,25.89,6,25.7063065710718,25.7063065710718,25.7063065710718,25.7063065710718,6.04287510422868,0.0,1.0
2024-12-23,26.05,26.05,26.05,26.05,12,25.8651713471,25.8651713471,25.8651713471,25.8651713471,12.0857502084574,0.0,1.0
2024-12-24,26.2491,26.2491,26.2491,26.2491,1,26.0628587027702,26.0628587027702,26.0628587027702,26.0628587027702,1.00714585070478,0.0,1.0
2024-12-26,26.31,26.31,26.31,26.31,4,26.123326608146,26.123326608146,26.123326608146,26.123326608146,4.02858340281912,0.0,1.0
2024-12-27,26.1122,26.1122,26.1122,26.1122,2,25.926930028781,25.926930028781,25.926930028781,25.926930028781,2.01429170140956,0.0,1.0
2024-12-30,25.87,25.87,25.87,25.87,13,25.6864484740683,25.6864484740683,25.6864484740683,25.6864484740683,13.0928960591621,0.0,1.0
2024-12-31,25.78,25.89,25.78,25.89,127,25.5970870375524,25.7063065710718,25.5970870375524,25.7063065710718,127.907523039507,0.0,1.0
2025-01-02,25.7382,25.76,25.7382,25.76,200,25.555583614815,25.5772289405488,25.555583614815,25.5772289405488,201.429170140956,0.0,1.0
2025-01-03,25.987,25.987,25.987,25.987,1,25.8026183415389,25.8026183415389,25.8026183415389,25.8026183415389,1.00714585070478,0.0,1.0
2025-01-06,26.0708,26.0708,26.0708,26.0708,2,25.8858237679837,25.8858237679837,25.8858237679837,25.8858237679837,2.01429170140956,0.0,1.0
2025-01-07,25.92,25.92,25.92,25.92,191,25.7360937165771,25.7360937165771,25.7360937165771,25.7360937165771,192.364857484613,0.0,1.0
2025-01-08,25.9,25.9,25.9,25.9,7,25.7228007064429,25.7228007064429,25.7228007064429,25.7228007064429,7.04822161743021,0.006612,1.0
2025-01-10,25.45,25.45,25.45,25.45,8,25.2758794586476,25.2758794586476,25.2758794586476,25.2758794586476,8.05511041992023,0.0,1.0
2025-01-13,25.5159,25.5159,25.5159,25.5159,2,25.3413285924914,25.3413285924914,25.3413285924914,25.3413285924914,2.01377760498006,0.0,1.0
2025-01-14,25.5547,25.5547,25.5547,25.5547,2,25.3798631356346,25.3798631356346,25.3798631356346,25.3798631356346,2.01377760498006,0.0,1.0
2025-01-15,25.97,25.97,25.85,25.85,105,25.7923217894333,25.7923217894333,25.6731427900212,25.6731427900212,105.723324261453,0.0,1.0
2025-01-16,25.95,25.95,25.95,25.95,7,25.7724586228646,25.7724586228646,25.7724586228646,25.7724586228646,7.04822161743021,0.0,1.0
2025-01-17,26.1495,26.1495,26.1495,26.1495,9,25.9705937093872,25.9705937093872,25.9705937093872,25.9705937093872,9.06199922241028,0.0,1.0
2025-01-21,26.47,26.47,26.47,26.47,3,26.2889009536504,26.2889009536504,26.2889009536504,26.2889009536504,3.02066640747008,0.0,1.0
2025-01-22,26.51,26.56,26.51,26.56,4965,26.3286272867877,26.3782852032094,26.3286272867877,26.3782852032094,4999.202904363,0.0,1.0
2025-01-23,26.678,26.678,26.5,26.5,2142,26.4954778859646,26.4954778859646,26.3186957035034,26.3186957035034,2156.75581493365,0.0,1.0
2025-01-24,26.73,26.74,26.73,26.74,102,26.5471221190432,26.5570537023276,26.5471221190432,26.5570537023276,102.702657853983,0.0,1.0
2025-01-27,26.66,26.66,26.66,26.66,3,26.4776010360528,26.4776010360528,26.4776010360528,26.4776010360528,3.02066640747009,0.0,1.0
2025-01-28,26.71,26.71,26.71,26.71,3,26.5272589524745,26.5272589524745,26.5272589524745,26.5272589524745,3.02066640747009,0.0,1.0
2025-01-29,26.68,26.72,26.68,26.7,3694,26.4974642026215,26.5371905357589,26.4974642026215,26.5173273691902,3719.44723639817,0.0,1.0
2025-01-30,26.91,26.9201,26.91,26.9153,604,26.7258906181614,26.7359215172785,26.7258906181614,26.7311543573021,608.160836703977,0.0,1.0
2025-01-31,26.71,26.95,26.71,26.95,104,26.5272589524745,26.7656169512987,26.5272589524745,26.7656169512987,104.716435458963,0.0,1.0
2025-02-03,26.5769,26.5769,26.3,26.3,177,26.39506957896,26.39506957896,26.1200640378166,26.1200640378166,178.219318040735,0.0,1.0
2025-02-04,26.7356,26.7356,26.69,26.69,1030,26.5526838056824,26.5526838056824,26.5073957859059,26.5073957859059,1037.09546656473,0.0,1.0
2025-02-05,26.92,26.92,26.72,26.72,1204,26.7358222014457,26.7358222014457,26.5371905357589,26.5371905357589,1212.294118198,0.0,1.0
2025-02-06,26.9844,26.9844,26.95,26.95,347,26.7997815977969,26.7997815977969,26.7656169512987,26.7656169512987,349.39041446404,0.0,1.0
2025-02-07,26.7881,26.97,26.7881,26.97,405,26.6048246179252,26.7854801178674,26.6048246179252,26.7854801178674,407.789965008463,0.0,1.0
2025-02-10,26.8937,26.8937,26.88,26.88,258,26.7097021374079,26.7097021374079,26.6960958683083,26.6960958683083,259.777311042427,0.0,1.0
2025-02-11,26.8996,26.92,26.82,26.82,1124,26.7155617715456,26.7358222014457,26.6365063686023,26.6365063686023,1131.74301399879,0.0,1.0
2025-02-12,26.8784,26.8799,26.85,26.8799,263,26.6945068149828,26.6959965524755,26.6663011184553,26.6959965524755,264.811755054878,0.0,1.0
2025-02-13,27.21,27.21,26.98,26.98,2326,27.0238381166916,27.0238381166916,26.7954117011517,26.7954117011517,2342.02335459181,0.0,1.0
2025-02-14,27.1736,27.2,27.1736,27.2,570,26.9876871535366,27.0139065334072,26.9876871535366,27.0139065334072,573.926617419316,0.0,1.0
2025-02-18,27.272,27.272,27.24,27.24,281,27.0854139330545,27.0854139330545,27.0536328665446,27.0536328665446,282.935753499698,0.0,1.0
2025-02-19,27.2857,27.2857,27.2143,27.2143,109,27.099020202154,27.099020202154,27.0281086975038,27.0281086975038,109.750879471413,0.0,1.0
2025-02-20,27.21,27.21,27.21,27.21,121,27.0238381166916,27.0238381166916,27.0238381166916,27.0238381166916,121.833545101293,0.0,1.0
2025-02-21,26.864,27.1001,26.864,27.1001,1164,26.6802053350534,26.9146900163967,26.6802053350534,26.9146900163967,1172.01856609839,0.0,1.0
2025-02-24,26.8069,27.0,26.8069,26.86,31302,26.6234959944998,26.8152748677204,26.6234959944998,26.6762327017396,31517.6332955429,0.0,1.0
2025-02-25,26.83,26.83,26.72,26.72,2332,26.6464379518866,26.6464379518866,26.5371905357589,26.5371905357589,2348.06468740675,0.0,1.0
2025-02-26,26.78,26.9854,26.78,26.84,8316,26.5967800354649,26.8007747561253,26.5967800354649,26.656369535171,8373.28728150709,0.0,1.0
2025-02-27,26.4929,26.75,26.4929,26.75,210,26.3116442793715,26.5669852856119,26.3116442793715,26.5669852856119,211.446648522906,0.0,1.0
2025-02-28,26.71,26.73,26.51,26.51,3948,26.5272589524745,26.5471221190432,26.3286272867877,26.3286272867877,3975.19699223064,0.0,1.0
2025-03-03,26.56,26.95,26.56,26.9122,9662,26.3782852032094,26.7656169512987,26.3782852032094,26.7280755664839,9728.55960965867,0.0,1.0
2025-03-04,26.2737,26.31,26.2737,26.3,11238,26.0939439737787,26.1299956211009,26.0939439737787,26.1200640378166,11315.416362383,0.0,1.0
2025-03-05,26.6687,26.6687,26.34,26.3846,521,26.4862415135102,26.4862415135102,26.1597903709539,26.2040852324021,524.589066097305,0.0,1.0
2025-03-06,26.2736,26.38,26.2736,26.38,2199,26.0938446579459,26.1995167040913,26.0938446579459,26.1995167040913,2214.14847667557,0.0,1.0
2025-03-07,26.41,26.41,26.38,26.38,27218,26.2293114539443,26.2293114539443,26.1995167040913,26.1995167040913,27405.4994261736,0.0,1.0
2025-03-10,25.74,25.76,25.59,25.76,938,25.5638953738935,25.5837585404622,25.4149216246284,25.5837585404622,944.461696735646,0.0,1.0
2025-03-11,25.5913,25.68,25.5913,25.65,639,25.4162127304553,25.5043058741874,25.4162127304553,25.4745111243344,643.401944791129,0.0,1.0
2025-03-12,25.6915,25.6915,25.6915,25.6915,152,25.5157271949644,25.5157271949644,25.5157271949644,25.5157271949644,153.047097978485,0.0,1.0
2025-03-13,25.38,25.38,25.38,25.38,169,25.2063583756572,25.2063583756572,25.2063583756572,25.2063583756572,170.164207620815,0.0,1.0
2025-03-14,25.88,25.88,25.7,25.7,389,25.7029375398742,25.7029375398742,25.5241690407561,25.5241690407561,391.679744168622,0.0,1.0
2025-03-17,26.1568,26.1568,26.1568,26.1568,98,25.9778437651848,25.9778437651848,25.9778437651848,25.9778437651848,98.6751026440229,0.0,1.0
2025-03-18,25.9604,25.9604,25.9604,25.9604,4,25.7827874694803,25.7827874694803,25.7827874694803,25.7827874694803,4.02755520996012,0.0,1.0
2025-03-19,26.1719,26.1719,26.04,26.04,1642,25.9928404559442,25.9928404559442,25.8618428724237,25.8618428724237,1653.31141368863,0.0,1.0
2025-03-20,26.06,26.17,26.06,26.17,1987,25.8817060389924,25.9909534551201,25.8817060389924,25.9909534551201,2000.68805054769,0.0,1.0
2025-03-21,26.07,26.07,26.07,26.07,2,25.8916376222767,25.8916376222767,25.8916376222767,25.8916376222767,2.01377760498006,0.0,1.0
2025-03-24,26.34,26.34,26.32,26.32,130,26.1597903709539,26.1597903709539,26.1399272043852,26.1399272043852,130.895544323704,0.0,1.0
2025-03-25,26.43,26.43,26.43,26.43,41,26.249174620513,26.249174620513,26.249174620513,26.249174620513,41.2824409020912,0.0,1.0
2025-03-26,26.1759,26.1759,26.1299,26.13,408,25.9968130892579,25.9968130892579,25.9511278061499,25.9512271219828,410.810631415932,0.0,1.0
2025-03-27,26.1483,26.1483,26.1483,26.1483,33,25.9694019193931,25.9694019193931,25.9694019193931,25.9694019193931,33.227330482171,0.0,1.0
2025-03-28,25.68,25.68,25.68,25.68,74,25.5043058741874,25.5043058741874,25.5043058741874,25.5043058741874,74.5097713842623,0.0,1.0
2025-03-31,25.73,25.73,25.48,25.4803,3407,25.5539637906091,25.5539637906091,25.3056742085006,25.3059721559991,3430.47015008353,0.0,1.0
2025-04-01,25.7548,25.7548,25.605,25.605,250,25.5785941171543,25.5785941171543,25.4298189995549,25.4298189995549,251.722200622507,0.0,1.0
2025-04-02,25.9202,25.9202,25.9202,25.9202,2,25.7428625046773,25.7428625046773,25.7428625046773,25.7428625046773,2.01377760498006,0.0,1.0
2025-04-03,25.0,25.17,25.0,25.17,363,24.8289582108522,24.997795126686,24.8289582108522,24.997795126686,365.500635303881,0.0,1.0
2025-04-04,23.48,24.18,23.48,24.18,1845,23.3193575516324,24.0145683815363,23.3193575516324,24.0145683815363,1857.70984059411,0.0,1.0
2025-04-07,23.3031,25.08,22.86,25.08,3951,23.1436678433324,24.908410877127,22.7035993880033,24.908410877127,3978.21765863811,0.0,1.0
2025-04-08,23.0344,23.66,23.0344,23.66,1209,22.8768062004822,23.4981260507506,22.8768062004822,23.4981260507506,1217.32856221045,0.0,1.0
2025-04-09,24.9193,24.9193,24.9193,24.9193,1209,24.7488103337476,24.7488103337476,24.7488103337476,24.7488103337476,1217.32856221045,0.0,1.0
2025-04-10,24.1656,24.1656,24.0399,24.0399,3558,24.0491402229491,24.0491402229491,23.9240460011617,23.9240460011617,3575.22988360107,0.04921,1.0
2025-04-11,24.6199,24.6199,24.2616,24.36,14322,24.50125084314,24.50125084314,24.1446775761041,24.242603363088,14391.3553661986,0.0,1.0
2025-04-14,24.8704,25.0,24.73,24.98,16114,24.7505436240289,24.8795190507882,24.6108202450397,24.8596154355475,16192.0332614805,0.0,1.0
2025-04-15,24.9169,25.05,24.9169,25.01,792,24.7968195294634,24.9292780888898,24.7968195294634,24.8894708584085,795.835319789781,0.0,1.0
2025-04-16,24.5035,24.5035,24.33,24.39,8353,24.3854118024395,24.3854118024395,24.2127479402271,24.2724587859489,8393.45003308594,0.0,1.0
2025-04-17,24.6153,24.6153,24.6153,24.6153,43,24.4966730116347,24.4966730116347,24.4966730116347,24.4966730116347,43.2082307461624,0.0,1.0
2025-04-21,24.2266,24.49,24.1101,24.49,869,24.109846249433,24.3719768621521,23.9939076906563,24.3719768621521,873.208198102678,0.0,1.0
2025-04-22,24.7749,24.7749,24.7749,24.7749,118,24.6555038612549,24.6555038612549,24.6555038612549,24.6555038612549,118.571423908074,0.0,1.0
2025-04-23,25.0903,25.11,25.0903,25.11,597,24.9693838735996,24.9889889346116,24.9693838735996,24.9889889346116,599.891017568814,0.0,1.0
2025-04-24,25.591,25.591,25.32,25.33,551,25.4676708811488,25.4676708811488,25.1979768946383,25.2079287022586,553.668259096175,0.0,1.0
2025-04-25,25.64,25.64,25.64,25.64,3,25.5164347384884,25.5164347384884,25.5164347384884,25.5164347384884,3.01452772647644,0.0,1.0
2025-04-28,25.7576,25.7576,25.58,25.58,222565,25.6334679961033,25.6334679961033,25.4567238927665,25.4567238927665,223642.78781441,0.0,1.0
2025-04-29,25.8978,25.9,25.885,25.9,13064,25.7729923389401,25.7751817366166,25.7602540251861,25.7751817366166,13127.2634062294,0.0,1.0
2025-04-30,25.9466,25.9466,25.9466,25.9466,53,25.8215571601272,25.8215571601272,25.8215571601272,25.8215571601272,53.256656501084,0.0,1.0
2025-05-01,25.86,26.06,25.86,26.04,306,25.7353745061353,25.9344106585416,25.7353745061353,25.914507043301,307.481828100598,0.0,1.0
2025-05-02,26.3227,26.3227,26.255,26.28,913,26.1958446447273,26.1958446447273,26.1284709071377,26.1533504261885,917.421271424332,0.0,1.0
2025-05-05,26.29,26.34,26.2399,26.2399,674,26.1633022338088,26.2130612719104,26.1134436776311,26.1134436776311,677.26389588171,0.0,1.0
2025-05-06,26.1219,26.1219,26.1219,26.1219,4,25.9960123477113,25.9960123477113,25.9960123477113,25.9960123477113,4.01937030196861,0.0,1.0
2025-05-07,26.14,26.19,26.07,26.07,478,26.0140251195041,26.0637841576057,25.9443624661619,25.9443624661619,480.314751085248,0.0,1.0
2025-05-08,26.2201,26.2201,26.2201,26.2201,2,26.0937390985428,26.0937390985428,26.0937390985428,26.0937390985428,2.0096851509843,0.0,1.0
2025-05-09,26.21,26.24,26.21,26.24,375,26.0836877728463,26.1135431957073,26.0836877728463,26.1135431957073,376.815965809557,0.0,1.0
2025-05-12,26.8019,26.8019,26.8019,26.8019,76,26.6727352658928,26.6727352658928,26.6727352658928,26.6727352658928,76.3680357374033,0.0,1.0
2025-05-13,26.8901,26.8901,26.8901,26.8901,1,26.760510209104,26.760510209104,26.760510209104,26.760510209104,1.00484257549215,0.0,1.0
2025-05-14,26.8038,26.8038,26.8038,26.8038,1,26.6746261093407,26.6746261093407,26.6746261093407,26.6746261093407,1.00484257549215,0.0,1.0
2025-05-15,26.9606,28.73,26.7653,28.73,1501,26.8306704528272,28.5915432931658,26.6363116500024,28.5915432931658,1508.26870581372,0.0,1.0
2025-05-16,27.1499,27.1499,27.0,27.0,164,27.0190581710798,27.0190581710798,26.8698805748512,26.8698805748512,164.794182380712,0.0,1.0
2025-05-19,27.2013,27.2013,27.08,27.08,1297,27.0702104622482,27.0702104622482,26.9494950358138,26.9494950358138,1303.28082041332,0.0,1.0
2025-05-20,27.1925,27.1925,24.48,24.48,1384,27.0614528715423,27.0614528715423,24.3620250545318,24.3620250545318,1390.70212448114,0.0,1.0
2025-05-21,26.8245,26.8245,26.8245,26.8245,191,26.6952263511147,26.6952263511147,26.6952263511147,26.6952263511147,191.924931919001,0.0,1.0
2025-05-22,26.7747,26.91,26.7747,26.8,543,26.6456663491655,26.7803143062684,26.6456663491655,26.6708444224449,545.629518492238,0.0,1.0
2025-05-23,26.7,26.78,26.7,26.78,329,26.5713263462418,26.6509408072043,26.5713263462418,26.6509408072043,330.593207336917,0.0,1.0
2025-05-27,27.2,27.2,27.03,27.03,4051,27.0689167272575,27.0689167272575,26.8997359977122,26.8997359977122,4070.6172733187,0.0,1.0
2025-05-28,26.98,27.07,26.98,27.07,104,26.8499769596106,26.9395432281934,26.8499769596106,26.9395432281934,104.503627851184,0.0,1.0
2025-05-29,27.0509,27.1,27.01,27.04,14228,26.9205352756386,26.9693986510544,26.8798323824716,26.9096878053325,14296.9001641023,0.0,1.0
2025-05-30,27.1066,27.1066,26.87,27.056,4740,26.9759668440838,26.9759668440838,26.7405070757871,26.925610697525,4762.95380783279,0.0,1.0
2025-06-02,27.2452,27.2452,27.07,27.07,5099,27.1138988977014,27.1138988977014,26.9395432281934,26.9395432281934,5123.69229243446,0.0,1.0
2025-06-03,27.28,27.34,27.24,27.24,5864,27.1485311882201,27.208242033942,27.1087239577388,27.1087239577388,5892.39686268596,0.0,1.0
2025-06-04,27.3547,27.42,27.3547,27.42,1247,27.2228711911438,27.2878564949045,27.2228711911438,27.2878564949045,1253.03869163871,0.0,1.0
2025-06-05,27.2353,27.46,27.2,27.33,3132,27.1040466081573,27.3276637253857,27.0689167272575,27.1982902263216,3147.16694644141,0.0,1.0
2025-06-06,27.4863,27.5,27.4863,27.5,132,27.3538369794272,27.367470955867,27.3538369794272,27.367470955867,132.639219964964,0.0,1.0
2025-06-09,27.5027,27.5556,27.5027,27.5556,420,27.3701579439245,27.4228030062359,27.3701579439245,27.4228030062359,422.033881706703,0.0,1.0
2025-06-10,27.6419,27.6419,27.546,27.546,1054,27.5086871059993,27.5086871059993,27.4132492709204,27.4132492709204,1059.10407456872,0.0,1.0
2025-06-11,27.602,27.74,27.602,27.71,1068,27.4689793935942,27.6063143387546,27.4689793935942,27.5764589158936,1073.17187062562,0.0,1.0
2025-06-12,27.74,27.74,27.7192,27.7192,481,27.6063143387546,27.6063143387546,27.5856145789043,27.5856145789043,483.329278811723,0.0,1.0
2025-06-13,27.37,27.37,27.37,27.37,61,27.2380974568029,27.2380974568029,27.2380974568029,27.2380974568029,61.2953971050211,0.0,1.0
2025-06-16,27.66,27.66,27.66,27.66,23,27.526699877792,27.526699877792,27.526699877792,27.526699877792,23.1113792363195,0.0,1.0
2025-06-17,27.32,27.51,27.32,27.51,576,27.1883384187013,27.3774227634873,27.1883384187013,27.3774227634873,578.789323483479,0.0,1.0
2025-06-18,27.3488,27.4701,27.3488,27.4701,207,27.2169996246478,27.3377150510823,27.2169996246478,27.3377150510823,208.002413126875,0.0,1.0
2025-06-20,27.2309,27.4,27.2309,27.4,102,27.0996678128043,27.2679528796638,27.0996678128043,27.2679528796638,102.493942700199,0.0,1.0
2025-06-23,27.5077,27.5077,27.5077,27.5077,90,27.3751338477346,27.3751338477346,27.3751338477346,27.3751338477346,90.4358317942936,0.0,1.0
2025-06-24,27.91,27.91,27.91,27.91,4,27.7754950682999,27.7754950682999,27.7754950682999,27.7754950682999,4.0193703019686,0.0,1.0
2025-06-25,27.84,27.8501,27.84,27.8501,204,27.7058324149577,27.7158837406542,27.7058324149577,27.7158837406542,204.987885400399,0.0,1.0
2025-06-26,28.0768,28.0768,27.9699,27.9699,1407,27.9414912194068,27.9414912194068,27.8351063959456,27.8351063959456,1413.81350371745,0.0,1.0
2025-06-27,28.17,28.2201,28.17,28.2201,513,28.0342420664281,28.0841006226059,28.0342420664281,28.0841006226059,515.484241227473,0.0,1.0
2025-06-30,28.3146,28.3146,28.2168,28.26,964,28.1781452046179,28.1781452046179,28.0808165260912,28.123808335011,968.668242774432,0.0,1.0
2025-07-01,28.3063,28.31,28.3063,28.31,287,28.169885204293,28.1735673731125,28.169885204293,28.1735673731125,288.389819166247,0.0,1.0
2025-07-02,28.37,28.37,28.235,28.25,5899,28.2332782188344,28.2332782188344,28.0989288159602,28.1138565273906,5927.5663528282,0.0,1.0
2025-07-03,28.5546,28.5546,28.54,28.54,25673,28.4169885875054,28.4169885875054,28.4024589483798,28.4024589483798,25797.32344061,0.0,1.0
2025-07-07,28.25,28.4162,28.25,28.4162,1117,28.1138565273906,28.2792555700403,28.1138565273906,28.2792555700403,1122.40915682473,0.0,1.0
2025-07-08,28.3195,28.3195,28.31,28.31,551,28.1830215903518,28.1830215903518,28.1735673731125,28.1735673731125,553.668259096175,0.0,1.0
2025-07-09,28.4148,28.4148,28.4148,28.4148,551,28.2778623169734,28.2778623169734,28.2778623169734,28.2778623169734,553.668259096175,0.0,1.0
2025-07-10,28.3488,28.3488,28.3488,28.3488,73,28.3118576918044,28.3118576918044,28.3118576918044,28.3118576918044,73.0952529688315,0.10016,1.0
2025-07-11,28.1588,28.1588,28.1588,28.1588,64,28.122105287419,28.122105287419,28.122105287419,28.122105287419,64.0835094521261,0.0,1.0
2025-07-14,28.259,28.259,28.259,28.259,67,28.2221747133107,28.2221747133107,28.2221747133107,28.2221747133107,67.0874239576945,0.0,1.0
2025-07-15,28.06,28.25,28.06,28.25,124,28.0234340371385,28.213186441524,28.0234340371385,28.213186441524,124.161799563494,0.0,1.0
2025-07-16,28.219,28.219,28.219,28.219,39,28.1822268387032,28.1822268387032,28.1822268387032,28.1822268387032,39.0508885723894,0.0,1.0
2025-07-17,28.3537,28.3537,28.3537,28.3537,2,28.3167513064439,28.3167513064439,28.3167513064439,28.3167513064439,2.00260967037894,0.0,1.0
2025-07-18,28.3087,28.3087,28.3087,28.3087,1,28.2718099475105,28.2718099475105,28.2718099475105,28.2718099475105,1.00130483518947,0.0,1.0
2025-07-21,28.4027,28.5399,28.4027,28.5399,8135,28.365687452838,28.5027086627416,28.365687452838,28.5027086627416,8145.61483426635,0.0,1.0
2025-07-22,28.529,28.529,28.47,28.47,203,28.4918228669111,28.4918228669111,28.4328997518651,28.4328997518651,203.264881543462,0.0,1.0
2025-07-23,28.8105,28.8105,28.76,28.76,263,28.7729560344611,28.7729560344611,28.7225218427692,28.7225218427692,263.343171654831,0.0,1.0
2025-07-24,28.7542,28.84,28.7542,28.81,10829,28.7167294009511,28.8024175919841,28.7167294009511,28.7724566860285,10843.1300602668,0.0,1.0
2025-07-25,28.7728,28.7728,28.7728,28.7728,21,28.7353051626436,28.7353051626436,28.7353051626436,28.7353051626436,21.0274015389789,0.0,1.0
2025-07-28,28.6238,28.6238,28.6238,28.6238,2,28.5864993297308,28.5864993297308,28.5864993297308,28.5864993297308,2.00260967037894,0.0,1.0
2025-07-29,28.5704,28.66,28.5704,28.66,1096,28.5331689171298,28.6226521562505,28.5331689171298,28.6226521562505,1097.43009936766,0.0,1.0
2025-07-30,28.5,28.6,28.47,28.59,658,28.4628606578207,28.5627303443393,28.4328997518651,28.5527433756875,658.858581554671,0.0,1.0
2025-07-31,28.2822,28.56,28.28,28.52,6104,28.245344480583,28.5227824697319,28.2431473474796,28.4828345951244,6111.96471399653,0.0,1.0
2025-08-01,28.0134,28.09,27.98,28.02,1523,27.9768947632208,28.0533949430941,27.9435382879236,27.9834861625311,1524.98726399357,0.0,1.0
2025-08-04,28.4085,28.4085,28.27,28.27,959,28.3714798946561,28.3714798946561,28.2331603788277,28.2331603788277,960.251336946702,0.0,1.0
2025-08-05,28.3232,28.3232,28.3232,28.3232,959,28.2862910520557,28.2862910520557,28.2862910520557,28.2862910520557,960.251336946701,0.0,1.0
2025-08-06,28.4899,28.4899,28.39,28.39,1798,28.4527738194823,28.4527738194823,28.3530040026501,28.3530040026501,1800.34609367067,0.0,1.0
2025-08-07,28.4594,28.46,28.42,28.46,594,28.4223135650941,28.4229127832132,28.3829649086057,28.4229127832132,594.775072102545,0.0,1.0
2025-08-08,28.6103,28.6103,28.6103,28.6103,53,28.5730169220508,28.5730169220508,28.5730169220508,28.5730169220508,53.0691562650419,0.0,1.0
2025-08-11,28.5478,28.58,28.5478,28.58,380,28.5105983679766,28.5427564070356,28.5105983679766,28.5427564070356,380.495837371999,0.0,1.0
2025-08-12,28.892,28.892,28.78,28.82,900,28.8543498289738,28.8543498289738,28.7424957800729,28.7824436546804,901.174351670525,0.0,1.0
2025-08-13,29.0772,29.0772,29.0599,29.0599,210,29.0393084884064,29.0393084884064,29.0220310326387,29.0220310326387,210.274015389789,0.0,1.0
2025-08-14,29.0104,29.0104,28.91,28.91,3249,28.972595537812,28.972595537812,28.8723263725472,28.8723263725472,3253.23940953059,0.0,1.0
2025-08-15,29.025,29.025,29.025,29.025,295,28.9871765120437,28.9871765120437,28.9871765120437,28.9871765120437,295.384926380894,0.0,1.0
2025-08-18,29.0256,29.0256,29.01,29.01,761,28.9877757301628,28.9877757301628,28.9721960590659,28.9721960590659,761.992979579187,0.0,1.0
2025-08-19,28.8904,28.8904,28.8904,28.8904,212,28.8527519139895,28.8527519139895,28.8527519139895,28.8527519139895,212.276625060168,0.0,1.0
2025-08-20,28.8714,28.8714,28.8714,28.8714,212,28.833776673551,28.833776673551,28.833776673551,28.833776673551,212.276625060168,0.0,1.0
2025-08-21,28.7441,28.79,28.7,28.72,15178,28.7066425626127,28.7524827487248,28.662600030858,28.6825739681617,15197.8047885058,0.0,1.0
2025-08-22,29.1702,29.22,29.1702,29.21,3323,29.1321872968688,29.1819224007551,29.1321872968688,29.1719354321032,3327.33596733461,0.0,1.0
2025-08-25,28.9982,29.09,28.9982,29.09,1163,28.9604114360567,29.0520918082808,28.9604114360567,29.0520918082808,1164.51752332535,0.0,1.0
2025-08-26,29.0391,29.05,29.0,29.0,1079,29.0012581378428,29.0121439336733,28.962209090414,28.962209090414,1080.40791716944,0.0,1.0
2025-08-27,29.0542,29.0542,29.0542,29.0542,82,29.0163384605071,29.0163384605071,29.0163384605071,29.0163384605071,82.1069964855367,0.0,1.0
2025-08-28,29.145,29.145,29.0812,29.0812,356,29.1070201358661,29.1070201358661,29.0433032758672,29.0433032758672,356.464521327451,0.0,1.0
2025-08-29,28.9809,29.0,28.9641,28.9641,5286,28.9431339802889,28.962209090414,28.9263558729538,28.9263558729538,5292.89735881155,0.0,1.0
2025-09-02,28.8377,28.85,28.67,28.67,2289,28.8001205891942,28.812404560636,28.6326391249024,28.6326391249024,2291.9867677487,0.0,1.0
2025-09-03,28.9379,28.9379,28.86,28.93,916,28.9001900150859,28.9001900150859,28.8223915292879,28.8923003098509,917.195229033556,0.0,1.0
2025-09-04,29.1146,29.1146,28.9395,28.9395,776,29.0766597511644,29.0766597511644,28.9017879300702,28.9017879300702,777.01255210703,0.0,1.0
2025-09-05,29.1525,29.29,29.1525,29.29,141,29.114510362355,29.2518311813181,29.114510362355,29.2518311813181,141.183981761715,0.0,1.0
2025-09-08,29.2985,29.2998,29.28,29.2998,763,29.2603201046722,29.261618410597,29.2418442126663,29.261618410597,763.995589249567,0.0,1.0
2025-09-09,29.3862,29.3862,29.34,29.34,243,29.3479058197491,29.3479058197491,29.3017660245775,29.3017660245775,243.317074951042,0.0,1.0
2025-09-10,29.4395,29.52,29.4395,29.52,391,29.4011363626636,29.4815314603111,29.4011363626636,29.4815314603111,391.510190559083,0.0,1.0
2025-09-11,29.7709,29.7709,29.7709,29.7709,50,29.7321045037864,29.7321045037864,29.7321045037864,29.7321045037864,50.0652417594736,0.0,1.0
2025-09-12,29.7368,29.7368,29.7368,29.7368,15,29.6980489406836,29.6980489406836,29.6980489406836,29.6980489406836,15.019572527842,0.0,1.0
2025-09-15,29.8707,29.89,29.8576,29.89,1372,29.8317744509321,29.8510493004302,29.8186915219981,29.8510493004302,1373.79023387995,0.0,1.0
2025-09-16,29.8688,29.8688,29.8205,29.84,68256,29.8298769268882,29.8298769268882,29.7816398682997,29.8011144571708,68345.0628306926,0.0,1.0
2025-09-17,29.8816,29.91,29.8816,29.91,255,29.8426602467626,29.8710232377339,29.8426602467626,29.8710232377339,255.332732973315,0.0,1.0
2025-09-18,30.0022,30.01,30.0022,30.01,498,29.9631030887041,29.9708929242526,29.9631030887041,29.9708929242526,498.649807924357,0.0,1.0
2025-09-19,30.0505,30.0505,30.02,30.02,3102,30.0113401472926,30.0113401472926,29.9808798929044,29.9808798929044,3106.04759875774,0.0,1.0
2025-09-22,30.1489,30.16,30.0557,30.0557,3516,30.109611918827,30.1206974540306,30.0165333709916,30.0165333709916,3520.58780052618,0.0,1.0
2025-09-23,30.0387,30.15,30.0387,30.15,479,29.9995555242834,30.1107104853787,29.9995555242834,30.1107104853787,479.625016055757,0.0,1.0
2025-09-24,29.9333,29.9333,29.8937,29.8937,155,29.8942928746927,29.8942928746927,29.8547444788313,29.8547444788313,155.202249454368,0.0,1.0
2025-09-25,29.7528,29.77,29.7341,29.77,14700,29.7140280905265,29.7312056766078,29.6953524591476,29.7312056766078,14719.1810772852,0.0,1.0
2025-09-26,29.908,29.908,29.8097,29.8097,425,29.8690258440035,29.8690258440035,29.7708539421557,29.7708539421557,425.554554955526,0.0,1.0
2025-09-29,30.0374,30.07,30.0374,30.07,824,29.9982572183587,30.0308147361638,29.9982572183587,30.0308147361638,825.075184196124,0.0,1.0
2025-09-30,30.1461,30.1461,30.0044,30.07,1836,30.1068155676045,30.1068155676045,29.9653002218075,30.0308147361638,1838.39567740787,0.0,1.0
2025-10-01,30.3042,30.32,30.3042,30.3052,840,30.2647095419905,30.2804889524604,30.2647095419905,30.2657082388557,841.096061559156,0.0,1.0
2025-10-02,30.3313,30.3313,30.3313,30.3313,55,30.291774227037,30.291774227037,30.291774227037,30.291774227037,55.071765935421,0.0,1.0
2025-10-03,30.425,30.47,30.39,30.47,10840,30.385352123305,30.4302934822384,30.3503977330235,30.4302934822384,10854.1444134539,0.0,1.0
2025-10-06,30.5513,30.5835,30.48,30.53,15049,30.5114875373781,30.5436455764371,30.4402804508903,30.4902152941496,15068.6364647664,0.0,1.0
2025-10-07,30.3694,30.48,30.3694,30.48,2608,30.3298245776007,30.4402804508903,30.3298245776007,30.4402804508903,2611.40301017414,0.0,1.0
2025-10-08,30.5106,30.52,30.48,30.49,6898,30.470840574965,30.4802283254978,30.4402804508903,30.4502674195422,6907.00075313698,0.0,1.0
2025-10-09,30.3318,30.4,30.3,30.4,29185,30.3318,30.4,30.3,30.4,29185,0.039578,1.0
2025-10-10,29.5713,29.97,29.5713,29.95,21769,29.5713,29.97,29.5713,29.95,21769,0.0,1.0
2025-10-13,30.0078,30.0565,29.93,29.93,60834,30.0078,30.0565,29.93,29.93,60834,0.0,1.0
2025-10-14,30.0231,30.14,29.88,29.89,6818,30.0231,30.14,29.88,29.89,6818,0.0,1.0
2025-10-15,30.2351,30.35,30.09,30.35,50514,30.2351,30.35,30.09,30.35,50514,0.0,1.0
2025-10-16,30.1175,30.43,30.07,30.38,36513,30.1175,30.43,30.07,30.38,36513,0.0,1.0
2025-10-17,30.2537,30.2537,30.1,30.1,2815,30.2537,30.2537,30.1,30.1,2815,0.0,1.0
2025-10-20,30.5628,30.5628,30.48,30.48,590,30.5628,30.5628,30.48,30.48,590,0.0,1.0
2025-10-21,30.5108,30.58,30.5,30.51,67520,30.5108,30.58,30.5,30.51,67520,0.0,1.0
2025-10-22,30.3676,30.5097,30.2202,30.4805,29415,30.3676,30.5097,30.2202,30.4805,29415,0.0,1.0
2025-10-23,30.5095,30.5599,30.4,30.4,32198,30.5095,30.5599,30.4,30.4,32198,0.0,1.0
2025-10-24,30.7093,30.77,30.7093,30.7244,15939,30.7093,30.77,30.7093,30.7244,15939,0.0,1.0
2025-10-27,31.0331,31.04,30.937,30.95,16201,31.0331,31.04,30.937,30.95,16201,0.0,1.0
2025-10-28,31.0014,31.0599,31.0,31.01,19498,31.0014,31.0599,31.0,31.01,19498,0.0,1.0
2025-10-29,30.8805,31.0398,30.8805,30.97,67013,30.8805,31.0398,30.8805,30.97,67013,0.0,1.0
2025-10-30,30.6314,30.82,30.6314,30.81,15007,30.6314,30.82,30.6314,30.81,15007,0.0,1.0
2025-10-31,30.6954,30.74,30.669,30.6993,38054,30.6954,30.74,30.669,30.6993,38054,0.0,1.0
2025-11-03,30.7168,30.86,30.56,30.86,5712,30.7168,30.86,30.56,30.86,5712,0.0,1.0
2025-11-04,30.3511,30.53,30.3511,30.53,25830,30.3511,30.53,30.3511,30.53,25830,0.0,1.0
2025-11-05,30.534,30.6035,30.534,30.6035,681,30.534,30.6035,30.534,30.6035,681,0.0,1.0
2025-11-06,30.2437,30.53,30.22,30.53,19967,30.2437,30.53,30.22,30.53,19967,0.0,1.0
2025-11-07,30.2894,30.2894,29.98,30.02,10061,30.2894,30.2894,29.98,30.02,10061,0.0,1.0
2025-11-10,30.6794,30.6794,30.5,30.5,4999,30.6794,30.6794,30.5,30.5,4999,0.0,1.0
2025-11-11,30.8,30.8,30.6699,30.7065,12420,30.8,30.8,30.6699,30.7065,12420,0.0,1.0
2025-11-12,30.885,30.885,30.8435,30.86,4912,30.885,30.885,30.8435,30.86,4912,0.0,1.0
2025-11-13,30.3963,30.57,30.3963,30.56,52048,30.3963,30.57,30.3963,30.56,52048,0.0,1.0
2025-11-14,30.3563,30.52,30.3005,30.3005,26059,30.3563,30.52,30.3005,30.3005,26059,0.0,1.0
2025-11-17,30.0363,30.389,29.96,30.389,28111,30.0363,30.389,29.96,30.389,28111,0.0,1.0
2025-11-18,29.87,30.02,29.7595,29.7595,90711,29.87,30.02,29.7595,29.7595,90711,0.0,1.0
2025-11-19,29.832,29.8379,29.8274,29.83,18267,29.832,29.8379,29.8274,29.83,18267,0.0,1.0
2025-11-20,29.4235,29.7,29.4235,29.57,27541,29.4235,29.7,29.4235,29.57,27541,0.0,1.0
2025-11-21,29.7782,29.88,29.677,29.6773,38645,29.7782,29.88,29.677,29.6773,38645,0.0,1.0
2025-11-24,30.0676,30.09,29.98,29.98,19114,30.0676,30.09,29.98,29.98,19114,0.0,1.0
2025-11-25,30.3733,30.39,30.07,30.07,28564,30.3733,30.39,30.07,30.07,28564,0.0,1.0
2025-11-26,30.6171,30.65,30.51,30.51,6270,30.6171,30.65,30.51,30.51,6270,0.0,1.0