date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-24,24.9,25.0,24.9,25.0,2450,21.0680057385564,21.1526162033699,21.0680057385564,21.1526162033699,2895.6229059856,0.0,1.0
2023-11-27,24.8999,24.9,24.8,24.81,1255,21.0679211280916,21.0680057385564,20.9833952737429,20.9918563202243,1483.26806000487,0.0,1.0
2023-11-28,24.75,24.85,24.75,24.79,3259,20.9410900413362,21.0257005061497,20.9410900413362,20.9749342272616,3851.76940841105,0.0,1.0
2023-11-29,24.68,24.7604,24.68,24.7604,2711,20.8818627159668,20.9498895296768,20.8818627159668,20.9498895296768,3204.09538699059,0.0,1.0
2023-11-30,24.67,24.76,24.67,24.76,772,20.8734016694854,20.9495510878176,20.8734016694854,20.9495510878176,912.416687110565,0.0,1.0
2023-12-01,24.6,24.6,24.52,24.6,4012,20.814174344116,20.814174344116,20.7464859722652,20.814174344116,4741.73024441396,0.0,1.0
2023-12-04,24.26,24.5,24.26,24.5,3335,20.5264987637502,20.7295638793025,20.5264987637502,20.7295638793025,3941.59281284161,0.0,1.0
2023-12-05,24.9,25.05,24.68,24.68,17874,21.0680057385564,21.1949214357766,20.8818627159668,20.8818627159668,21125.0464577905,0.0,1.0
2023-12-06,25.0,25.0,24.76,25.0,2505,21.1526162033699,21.1526162033699,20.9495510878176,21.1526162033699,2960.62668550772,0.0,1.0
2023-12-07,25.0,25.0,24.9,24.95,1839,21.1526162033699,21.1526162033699,21.0680057385564,21.1103109709632,2173.4900098398,0.0,1.0
2023-12-08,24.9,25.0,24.9,25.0,1098,21.0680057385564,21.1526162033699,21.0680057385564,21.1526162033699,1297.71181664171,0.0,1.0
2023-12-11,24.975,25.1,24.91,25.05,7446,21.1314635871665,21.2372266681834,21.0764667850378,21.1949214357766,8800.32986039543,0.0,1.0
2023-12-12,25.2,27.39,25.2,27.39,1038,21.3218371329969,23.1748063124121,21.3218371329969,23.1748063124121,1226.79860261757,0.0,1.0
2023-12-13,25.2,25.2,24.98,25.2,1673,21.3218371329969,21.3218371329969,21.1356941104072,21.3218371329969,1977.29678437302,0.0,1.0
2023-12-14,25.3999,26.43,25.03,26.43,11819,21.490973452159,22.3625458502027,21.1779993428139,22.3625458502027,13968.7212758546,0.0,1.0
2023-12-15,25.1,25.1,25.06,25.1,628,21.2372266681834,21.2372266681834,21.203382482258,21.2372266681834,742.224973452634,0.0,1.0
2023-12-18,25.59,25.65,25.4,25.61,7618,21.6518179457694,21.7025842246575,21.4910580626238,21.6687400387321,9003.61440726462,0.0,1.0
2023-12-19,25.14,25.75,25.14,25.6,8291,21.2710708541088,21.787194689471,21.2710708541088,21.6602789922508,9799.02429123533,0.0,1.0
2023-12-20,25.6,25.6,25.6,25.6,1820,21.6602789922508,21.6602789922508,21.6602789922508,21.6602789922508,2151.03415873216,0.0,1.0
2023-12-21,25.6,25.6,25.6,25.6,700,21.6602789922508,21.6602789922508,21.6602789922508,21.6602789922508,827.320830281599,0.0,1.0
2023-12-22,25.6,25.6,25.6,25.6,201,21.6602789922508,21.6602789922508,21.6602789922508,21.6602789922508,237.559266980859,0.0,1.0
2023-12-26,25.6,25.6,25.6,25.6,10,21.6602789922508,21.6602789922508,21.6602789922508,21.6602789922508,11.8188690040228,0.0,1.0
2023-12-27,25.5,25.5,25.5,25.5,1046,21.5756685274373,21.5756685274373,21.5756685274373,21.5756685274373,1236.25369782079,0.0,1.0
2023-12-28,25.6,25.6,25.6,25.6,282,21.6602789922508,21.6602789922508,21.6602789922508,21.6602789922508,333.292105913444,0.0,1.0
2023-12-29,25.26,25.26,25.26,25.26,194,21.372603411885,21.372603411885,21.372603411885,21.372603411885,229.286058678043,0.0,1.0
2024-01-02,25.5,25.6,25.39,25.6,1062,21.5756685274373,21.6602789922508,21.4825970161425,21.6602789922508,1255.16388822723,0.0,1.0
2024-01-03,25.0,25.26,25.0,25.26,2052,21.1526162033699,21.372603411885,21.1526162033699,21.372603411885,2425.23191962549,0.0,1.0
2024-01-04,25.56,25.56,25.56,25.56,296,21.6264348063254,21.6264348063254,21.6264348063254,21.6264348063254,349.838522519076,0.0,1.0
2024-01-05,25.5,25.5,25.5,25.5,203,21.5756685274373,21.5756685274373,21.5756685274373,21.5756685274373,239.923040781664,0.0,1.0
2024-01-08,25.5,25.5,25.5,25.5,50,21.5756685274373,21.5756685274373,21.5756685274373,21.5756685274373,59.0943450201142,0.0,1.0
2024-01-09,25.5971,25.6,25.45,25.6,7241,21.6578252887712,21.6602789922508,21.5333632950306,21.6602789922508,8558.04304581294,0.0,1.0
2024-01-10,25.52,25.6,25.51,25.59,3190,21.5925906204,21.6602789922508,21.5841295739187,21.6518179457694,3770.21921228329,0.0,1.0
2024-01-11,25.435,25.435,25.38,25.38,3463,21.5206717253085,21.5206717253085,21.4741359696611,21.4741359696611,4092.87433609312,0.0,1.0
2024-01-12,25.53,25.53,25.3,25.31,5017,21.6010516668813,21.6010516668813,21.4064475978103,21.4149086442917,5929.52657931828,0.0,1.0
2024-01-16,25.39,25.55,25.37,25.41,8791,21.4825970161425,21.617973759844,21.4656749231798,21.4995191091052,10389.9677414365,0.0,1.0
2024-01-17,25.53,25.53,25.23,25.31,1031,21.6010516668813,21.6010516668813,21.3472202724409,21.4149086442917,1218.52539431476,0.0,1.0
2024-01-18,25.34,25.5,25.14,25.32,3054,21.4402917837357,21.5756685274373,21.2710708541088,21.423369690773,3609.48259382858,0.0,1.0
2024-01-19,25.36,25.474,25.2,25.4,1778,21.4572138766984,21.5536698065858,21.3218371329969,21.4910580626238,2101.39490891527,0.0,1.0
2024-01-22,25.39,25.53,25.36,25.42,2180,21.4825970161425,21.6010516668813,21.4572138766984,21.5079801555865,2576.51344287698,0.0,1.0
2024-01-23,25.54,25.54,25.4,25.4,1738,21.6095127133627,21.6095127133627,21.4910580626238,21.4910580626238,2054.11943289917,0.0,1.0
2024-01-24,25.43,25.5,25.38,25.45,2137,21.5164412020679,21.5756685274373,21.4741359696611,21.5333632950306,2525.69230615968,0.0,1.0
2024-01-25,25.43,25.43,25.43,25.43,423,21.5164412020679,21.5164412020679,21.5164412020679,21.5164412020679,499.938158870166,0.0,1.0
2024-01-26,25.5,25.5,25.44,25.44,1079,21.5756685274373,21.5756685274373,21.5249022485492,21.5249022485492,1275.25596553407,0.0,1.0
2024-01-29,25.46,25.468,25.45,25.45,948,21.5418243415119,21.548593178697,21.5333632950306,21.5333632950306,1120.42878158137,0.0,1.0
2024-01-30,25.5,25.5,25.45,25.45,988,21.5756685274373,21.5756685274373,21.5333632950306,21.5333632950306,1167.70425759746,0.0,1.0
2024-01-31,25.548,25.548,25.45,25.45,1576,21.6162815505478,21.6162815505478,21.5333632950306,21.5333632950306,1862.653755034,0.0,1.0
2024-02-01,25.46,25.46,25.46,25.46,376,21.5418243415119,21.5418243415119,21.5418243415119,21.5418243415119,444.389474551259,0.0,1.0
2024-02-02,25.46,25.46,25.46,25.46,77,21.5418243415119,21.5418243415119,21.5418243415119,21.5418243415119,91.005291330976,0.0,1.0
2024-02-05,25.46,25.46,25.46,25.46,50,21.5418243415119,21.5418243415119,21.5418243415119,21.5418243415119,59.0943450201143,0.0,1.0
2024-02-06,25.52,25.52,25.52,25.52,554,21.5925906204,21.5925906204,21.5925906204,21.5925906204,654.765342822866,0.0,1.0
2024-02-07,25.47,25.47,25.47,25.47,476,21.5502853879933,21.5502853879933,21.5502853879933,21.5502853879933,562.578164591486,0.0,1.0
2024-02-08,25.548,25.55,25.465,25.465,4073,21.6162815505478,21.617973759844,21.5460548647526,21.5460548647526,4813.8253453385,0.0,1.0
2024-02-09,24.91,25.38,24.6817,25.14,42676,21.0764667850378,21.4741359696611,20.8833010938686,21.2710708541088,50438.2053615678,0.0,1.0
2024-02-12,24.97,25.15,24.76,24.95,26570,21.1272330639259,21.2795319005901,20.9495510878176,21.1103109709632,31402.7349436886,0.0,1.0
2024-02-13,24.99,24.99,24.9,24.97,9696,21.1441551568886,21.1441551568886,21.0680057385564,21.1272330639259,11459.5753863005,0.0,1.0
2024-02-14,25.05,25.05,24.95,24.99,21547,21.1949214357766,21.1949214357766,21.1103109709632,21.1441551568886,25466.1170429681,0.0,1.0
2024-02-15,24.94,25.2,24.71,25.05,22864,21.1018499244818,21.3218371329969,20.9072458554108,21.1949214357766,27022.6620907979,0.0,1.0
2024-02-16,24.8,24.9,24.7905,24.9,8901,20.9833952737429,21.0680057385564,20.9753572795857,21.0680057385564,10519.9753004808,0.0,1.0
2024-02-20,24.78,25.02,24.78,25.02,19061,20.9664731807802,21.1695382963326,20.9664731807802,21.1695382963326,22527.946208568,0.0,1.0
2024-02-21,25.0,25.02,24.9287,25.02,5461,21.1526162033699,21.1695382963326,21.0922889419579,21.1695382963326,6454.28436309688,0.0,1.0
2024-02-22,25.02,25.02,25.02,25.02,2020,21.1695382963326,21.1695382963326,21.1695382963326,21.1695382963326,2387.41153881262,0.0,1.0
2024-02-23,25.05,25.05,24.95,24.95,3329,21.1949214357766,21.1949214357766,21.1103109709632,21.1103109709632,3934.50149143921,0.0,1.0
2024-02-26,25.17,25.2,25.03,25.05,3301,21.2964539935528,21.3218371329969,21.1779993428139,21.1949214357766,3901.40865822795,0.0,1.0
2024-02-27,25.05,25.0999,25.0,25.0999,2110,21.1949214357766,21.2371420577186,21.1526162033699,21.2371420577186,2493.78135984883,0.0,1.0
2024-02-28,25.1,25.1,25.1,25.1,3000,21.2372266681834,21.2372266681834,21.2372266681834,21.2372266681834,3545.66070120685,0.0,1.0
2024-02-29,25.05,25.15,25.05,25.15,2137,21.1949214357766,21.2795319005901,21.1949214357766,21.2795319005901,2525.69230615969,0.0,1.0
2024-03-01,25.19,25.2,25.18,25.19,5007,21.3133760865155,21.3218371329969,21.3049150400342,21.3133760865155,5917.70771031424,0.0,1.0
2024-03-04,25.25,25.25,25.19,25.19,5179,21.3641423654036,21.3641423654036,21.3133760865155,21.3133760865155,6120.99225718343,0.0,1.0
2024-03-05,25.24,25.25,25.22,25.25,6614,21.3556813189223,21.3641423654036,21.3387592259596,21.3641423654036,7816.99995926069,0.0,1.0
2024-03-06,25.24,25.25,25.24,25.25,6296,21.3556813189223,21.3641423654036,21.3556813189223,21.3641423654036,7441.15992493277,0.0,1.0
2024-03-07,25.175,25.25,25.175,25.25,13298,21.3006845167935,21.3641423654036,21.3006845167935,21.3641423654036,15716.7320015496,0.0,1.0
2024-03-08,25.2,25.25,25.2,25.25,1237,21.3218371329969,21.3641423654036,21.3218371329969,21.3641423654036,1461.99409579762,0.0,1.0
2024-03-11,25.22,25.25,25.13,25.25,2394,21.3387592259596,21.3641423654036,21.2626098076274,21.3641423654036,2829.43723956306,0.0,1.0
2024-03-12,25.22,25.22,25.2,25.2,1963,21.3387592259596,21.3387592259596,21.3218371329969,21.3218371329969,2320.04398548968,0.0,1.0
2024-03-13,25.09,25.17,25.01,25.17,6177,21.228765621702,21.2964539935528,21.1610772498513,21.2964539935528,7300.51538378492,0.0,1.0
2024-03-14,25.055,25.0993,25.055,25.065,1644,21.1991519590173,21.2366343949297,21.1991519590173,21.2076130054987,1943.02206426136,0.0,1.0
2024-03-15,25.24,25.25,25.02,25.03,2145,21.3556813189223,21.3641423654036,21.1695382963326,21.1779993428139,2535.14740136289,0.0,1.0
2024-03-18,25.23,25.24,25.06,25.229,6123,21.3472202724409,21.3556813189223,21.203382482258,21.3463741677928,7236.69349116319,0.0,1.0
2024-03-19,25.25,25.25,25.145,25.25,2884,21.3641423654036,21.3641423654036,21.2753013773495,21.3641423654036,3408.56182076019,0.0,1.0
2024-03-20,25.14,25.33,25.02,25.25,17145,21.2710708541088,21.4318307372544,21.1695382963326,21.3641423654036,20263.4509073971,0.0,1.0
2024-03-21,25.35,25.37,25.2,25.2,4844,21.4487528302171,21.4656749231798,21.3218371329969,21.3218371329969,5725.06014554866,0.0,1.0
2024-03-22,25.2,25.3898,25.18,25.18,4628,21.3218371329969,21.4824277952128,21.3049150400342,21.3049150400342,5469.77257506176,0.0,1.0
2024-03-25,25.1,25.2,25.06,25.2,4586,21.2372266681834,21.3218371329969,21.203382482258,21.3218371329969,5420.13332524487,0.0,1.0
2024-03-26,25.3,25.3,25.1999,25.1999,4965,21.4064475978103,21.4064475978103,21.321752522532,21.321752522532,5868.06846049736,0.0,1.0
2024-03-27,25.19,25.2,25.16,25.2,13916,21.3133760865155,21.3218371329969,21.2879929470715,21.3218371329969,16447.1381059982,0.0,1.0
2024-03-28,25.28,25.28,25.18,25.18,3063,21.3895255048476,21.3895255048476,21.3049150400342,21.3049150400342,3620.11957593221,0.0,1.0
2024-04-01,25.2466,25.25,25.24,25.24,876,21.3612656095999,21.3641423654036,21.3556813189223,21.3556813189223,1035.3329247524,0.0,1.0
2024-04-02,25.3499,25.35,25.3497,25.3497,2476,21.4486682197523,21.4487528302171,21.4484989988226,21.4484989988226,2926.35196539605,0.0,1.0
2024-04-03,25.35,25.35,25.28,25.28,1090,21.4487528302171,21.4487528302171,21.3895255048476,21.3895255048476,1288.25672143849,0.0,1.0
2024-04-04,25.314,25.35,25.14,25.22,5705,21.4182930628842,21.4487528302171,21.2710708541088,21.3387592259596,6742.66476679504,0.0,1.0
2024-04-05,25.47,25.47,25.31,25.35,2790,21.5502853879933,21.5502853879933,21.4149086442917,21.4487528302171,3297.46445212237,0.0,1.0
2024-04-08,25.49,25.5,25.48,25.48,4086,21.567207480956,21.5756685274373,21.5587464344746,21.5587464344746,4829.18987504372,0.0,1.0
2024-04-09,25.4,25.4,25.35,25.4,7913,21.4910580626238,21.4910580626238,21.4487528302171,21.4910580626238,9352.27104288329,0.0,1.0
2024-04-10,25.6,25.6,25.45,25.49,13590,21.6602789922508,21.6602789922508,21.5333632950306,21.567207480956,16061.842976467,0.0,1.0
2024-04-11,25.59,25.59,25.59,25.59,364,21.6518179457694,21.6518179457694,21.6518179457694,21.6518179457694,430.206831746432,0.0,1.0
2024-04-12,25.46,25.46,25.31,25.33,1088,21.5418243415119,21.5418243415119,21.4149086442917,21.4318307372544,1285.89294763769,0.0,1.0
2024-04-15,25.45,25.45,25.45,25.45,220,21.5333632950306,21.5333632950306,21.5333632950306,21.5333632950306,260.015118088502,0.0,1.0
2024-04-16,25.6,25.6,25.5,25.5,1444,21.6602789922508,21.6602789922508,21.5756685274373,21.5756685274373,1706.6446841809,0.0,1.0
2024-04-17,25.31,25.32,25.3,25.32,1160,21.4149086442917,21.423369690773,21.4064475978103,21.423369690773,1370.98880446665,0.0,1.0
2024-04-18,25.36,25.6,25.3115,25.45,2431,21.4572138766984,21.6602789922508,21.4161778012639,21.5333632950306,2873.16705487796,0.0,1.0
2024-04-19,25.35,25.39,25.31,25.32,1568,21.4487528302171,21.4825970161425,21.4149086442917,21.423369690773,1853.19865983078,0.0,1.0
2024-04-22,25.47,25.51,25.45,25.45,2064,21.5502853879933,21.5841295739187,21.5333632950306,21.5333632950306,2439.41456243031,0.0,1.0
2024-04-23,25.22,25.6002,25.15,25.6002,5592,21.3387592259596,21.6604482131804,21.2795319005901,21.6604482131804,6609.11154704956,0.0,1.0
2024-04-24,25.585,25.585,25.4,25.4,1904,21.6475874225288,21.6475874225288,21.4910580626238,21.4910580626238,2250.31265836595,0.0,1.0
2024-04-25,25.45,25.45,25.45,25.45,856,21.5333632950306,21.5333632950306,21.5333632950306,21.5333632950306,1011.69518674435,0.0,1.0
2024-04-26,25.39,25.45,25.16,25.45,4234,21.4825970161425,21.5333632950306,21.2879929470715,21.5333632950306,5004.10913630327,0.0,1.0
2024-04-29,25.36,25.71,25.15,25.15,1648,21.4572138766984,21.7533505035456,21.2795319005901,21.2795319005901,1947.74961186297,0.0,1.0
2024-04-30,25.48,25.48,25.29,25.29,1525,21.5587464344746,21.5587464344746,21.397986551329,21.397986551329,1802.37752311348,0.0,1.0
2024-05-01,25.5,25.5,25.27,25.27,1102,21.5756685274373,21.5756685274373,21.3810644583663,21.3810644583663,1302.43936424332,0.0,1.0
2024-05-02,25.5,25.5,25.5,25.5,822,21.5756685274373,21.5756685274373,21.5756685274373,21.5756685274373,971.511032130678,0.0,1.0
2024-05-03,25.7,25.7,25.49,25.49,1552,21.7448894570643,21.7448894570643,21.567207480956,21.567207480956,1834.28846942434,0.0,1.0
2024-05-06,25.51,25.69,25.46,25.69,4501,21.5841295739187,21.7364284105829,21.5418243415119,21.7364284105829,5319.67293871067,0.0,1.0
2024-05-07,25.52,25.52,25.5,25.5,4748,21.5925906204,21.5925906204,21.5756685274373,21.5756685274373,5611.59900311005,0.0,1.0
2024-05-08,25.51,25.57,25.48,25.5001,4412,21.5841295739187,21.6348958528067,21.5587464344746,21.5757531379021,5214.48500457487,0.0,1.0
2024-05-09,25.625,25.625,25.47,25.51,1479,21.6814316084542,21.6814316084542,21.5502853879933,21.5841295739187,1748.01072569498,0.0,1.0
2024-05-10,25.52,25.62,25.48,25.62,1789,21.5925906204,21.6772010852135,21.5587464344746,21.6772010852135,2114.39566481969,0.0,1.0
2024-05-13,25.01,25.11,25.01,25.06,6040,21.68329303868,21.7699915314377,21.68329303868,21.7266422850589,6966.67243903078,0.6172,1.0
2024-05-14,25.01,25.1,25.0,25.0,33874,21.68329303868,21.7613216821619,21.6746231894043,21.6746231894043,39071.0367880346,0.0,1.0
2024-05-15,25.05,25.1,25.01,25.05,13097,21.7179724357831,21.7613216821619,21.68329303868,21.7179724357831,15106.3756513222,0.0,1.0
2024-05-16,25.1001,25.1498,25.1,25.1498,1852,21.7614083806547,21.8044975315552,21.7613216821619,21.8044975315552,2136.13863527897,0.0,1.0
2024-05-17,25.16,25.16,25.06,25.15,5155,21.8133407778165,21.8133407778165,21.7266422850589,21.8046709285407,5945.89344755026,0.0,1.0
2024-05-20,25.18,25.19,25.16,25.16,1511,21.830680476368,21.8393503256438,21.8133407778165,21.8133407778165,1742.82153234694,0.0,1.0
2024-05-21,25.293,25.35,25.165,25.18,12637,21.9286497731841,21.9780679140559,21.8176757024544,21.830680476368,14575.8012602702,0.0,1.0
2024-05-22,25.25,25.32,25.25,25.3,1630,21.8913694212983,21.9520583662287,21.8913694212983,21.9347186676771,1880.07882046691,0.0,1.0
2024-05-23,25.5699,25.5699,25.2,25.2003,3530,22.1687178996299,22.1687178996299,21.8480201749195,21.8482802703978,4071.58174002958,0.0,1.0
2024-05-24,25.31,25.465,25.2105,25.42,1327,21.9433885169529,22.0777711807272,21.8571235166591,22.0387568589863,1530.59177592613,0.0,1.0
2024-05-28,25.56,25.6,25.47,25.498,12538,22.1601347488469,22.19481414595,22.0821061053651,22.1063816833372,14461.6124239351,0.0,1.0
2024-05-29,25.35,25.69,25.35,25.69,4200,21.9780679140559,22.2728427894318,21.9780679140559,22.2728427894318,4844.37487482273,0.0,1.0
2024-05-30,25.35,25.35,25.35,25.35,25,21.9780679140559,21.9780679140559,21.9780679140559,21.9780679140559,28.8355647310877,0.0,1.0
2024-05-31,25.5399,25.54,25.45,25.45,1376,22.1427083518027,22.1427950502954,22.0647664068136,22.0647664068136,1587.10948279906,0.0,1.0
2024-06-03,25.53,25.53,25.46,25.53,4667,22.1341252010197,22.1341252010197,22.0734362560893,22.1341252010197,5383.02322399943,0.0,1.0
2024-06-04,25.46,25.57,25.46,25.53,1827,22.0734362560893,22.1688045981227,22.0734362560893,22.1341252010197,2107.30307054789,0.0,1.0
2024-06-05,25.559,25.57,25.53,25.57,5058,22.1592677639194,22.1688045981227,22.1341252010197,22.1688045981227,5834.01145639364,0.0,1.0
2024-06-06,25.48,25.67,25.45,25.53,6814,22.0907759546409,22.2555030908803,22.0647664068136,22.1341252010197,7859.42152310522,0.0,1.0
2024-06-07,25.57,25.659,25.57,25.57,3518,22.1688045981227,22.245966256677,22.1688045981227,22.1688045981227,4057.74066895865,0.0,1.0
2024-06-10,25.48,25.5,25.3501,25.5,1145,22.0907759546409,22.1081156531924,21.9781546125487,22.1081156531924,1320.66886468381,0.0,1.0
2024-06-11,25.45,25.6119,25.45,25.58,15031,22.0647664068136,22.2051312665881,22.0647664068136,22.1774744473985,17337.0949389191,0.0,1.0
2024-06-12,25.5,25.5999,25.5,25.5999,1339,22.1081156531924,22.1947274474572,22.1081156531924,22.1947274474572,1544.43284699705,0.0,1.0
2024-06-13,25.5,25.5,25.5,25.5,50,22.1081156531924,22.1081156531924,22.1081156531924,22.1081156531924,57.6711294621752,0.0,1.0
2024-06-14,25.61,25.62,25.6,25.6,1721,22.2034839952257,22.2121538445015,22.19481414595,22.19481414595,1985.04027608808,0.0,1.0
2024-06-17,25.57,25.61,25.4,25.4,828,22.1688045981227,22.2034839952257,22.0214171604348,22.0214171604348,955.033903893622,0.0,1.0
2024-06-18,25.6025,25.64,25.4,25.42,6543,22.1969816082689,22.229493543053,22.0214171604348,22.0387568589863,7546.84400142026,0.0,1.0
2024-06-20,25.6,25.6,25.56,25.5614,2312,22.19481414595,22.19481414595,22.1601347488469,22.1613485277455,2666.71302633098,0.0,1.0
2024-06-21,25.36,25.6599,25.36,25.4,1882,21.9867377633317,22.2467465431118,21.9867377633317,22.0214171604348,2170.74131295628,0.0,1.0
2024-06-24,25.5664,25.66,25.46,25.5,2439,22.1656834523834,22.2468332416046,22.0734362560893,22.1081156531924,2813.19769516491,0.0,1.0
2024-06-25,25.41,25.41,25.33,25.33,1173,22.0300870097105,22.0300870097105,21.9607282155044,21.9607282155044,1352.96469718263,0.0,1.0
2024-06-26,25.45,26.81,25.4,25.46,18482,22.0647664068136,23.2438659083172,22.0214171604348,22.0734362560893,21317.5562943984,0.0,1.0
2024-06-27,25.5,26.4101,25.46,25.5,3650,22.1081156531924,22.8971586357794,22.0734362560893,22.1081156531924,4209.99245073879,0.0,1.0
2024-06-28,25.51,25.66,25.5,25.66,659,22.1167855024681,22.2468332416046,22.1081156531924,22.2468332416046,760.105486311471,0.0,1.0
2024-07-01,25.7,25.7,25.7,25.7,401,22.2815126387076,22.2815126387076,22.2815126387076,22.2815126387076,462.522458286645,0.0,1.0
2024-07-02,25.889,25.91,25.79,25.8,7618,22.4453727900195,22.4635794734986,22.3595412821895,22.3682111314652,8786.77328485702,0.0,1.0
2024-07-03,25.78,25.99,25.56,25.89,5908,22.3508714329137,22.5329382677047,22.1601347488469,22.4462397749471,6814.42065725063,0.0,1.0
2024-07-05,25.9654,25.99,25.8,25.8,2166,22.5116104384863,22.5329382677047,22.3682111314652,22.3682111314652,2498.31332830143,0.0,1.0
2024-07-08,25.72,25.89,25.72,25.83,2240,22.2988523372591,22.4462397749471,22.2988523372591,22.3942206792925,2583.66659990545,0.0,1.0
2024-07-09,25.91,25.91,25.62,25.62,909,22.4635794734986,22.4635794734986,22.2121538445015,22.2121538445015,1048.46113362235,0.0,1.0
2024-07-10,25.89,25.89,25.89,25.89,1450,22.4462397749471,22.4462397749471,22.4462397749471,22.4462397749471,1672.46275440308,0.0,1.0
2024-07-11,25.64,25.9,25.63,25.9,862,22.229493543053,22.4549096242228,22.2208236937773,22.4549096242228,994.250271927903,0.0,1.0
2024-07-12,25.91,25.95,25.85,25.85,1619,22.4635794734986,22.4982588706016,22.411560377844,22.411560377844,1867.39117198523,0.0,1.0
2024-07-15,25.92,26.05,25.91,25.91,1467,22.4722493227744,22.5849573633593,22.4635794734986,22.4635794734986,1692.07093842022,0.0,1.0
2024-07-16,25.985,25.985,25.91,25.985,1034,22.5286033430668,22.5286033430668,22.4635794734986,22.5286033430668,1192.63895727778,0.0,1.0
2024-07-17,25.84,25.99,25.62,25.99,4238,22.4028905285683,22.5329382677047,22.2121538445015,22.5329382677047,4888.20493321397,0.0,1.0
2024-07-18,25.8401,25.8401,25.84,25.84,465,22.402977227061,22.402977227061,22.4028905285683,22.4028905285683,536.34150399823,0.0,1.0
2024-07-19,25.945,25.9819,25.94,25.95,869,22.4939239459638,22.5259156897913,22.4895890213259,22.4982588706016,1002.3242300526,0.0,1.0
2024-07-22,25.91,25.94,25.91,25.94,449,22.4635794734986,22.4895890213259,22.4635794734986,22.4895890213259,517.886742570334,0.0,1.0
2024-07-23,25.94,25.94,25.94,25.94,222,22.4895890213259,22.4895890213259,22.4895890213259,22.4895890213259,256.059814812058,0.0,1.0
2024-07-24,25.89,25.91,25.88,25.9,953,22.4462397749471,22.4635794734986,22.4375699256713,22.4549096242228,1099.21172754906,0.0,1.0
2024-07-25,25.84,25.91,25.59,25.91,2218,22.4028905285683,22.4635794734986,22.1861442966742,22.4635794734986,2558.29130294209,0.0,1.0
2024-07-26,25.83,25.91,25.81,25.91,487,22.3942206792925,22.4635794734986,22.376880980741,22.4635794734986,561.716800961587,0.0,1.0
2024-07-29,26.06,26.06,25.8,25.82,3616,22.593627212635,22.593627212635,22.3682111314652,22.3855508300167,4170.77608270452,0.0,1.0
2024-07-30,25.63,25.89,25.63,25.66,4253,22.2208236937773,22.4462397749471,22.2208236937773,22.2468332416046,4905.50627205262,0.0,1.0
2024-07-31,25.76,25.85,25.75,25.75,2088,22.3335317343622,22.411560377844,22.3248618850864,22.3248618850864,2408.34636634044,0.0,1.0
2024-08-01,25.75,26.06,25.74,25.76,3206,22.3248618850864,22.593627212635,22.3161920358107,22.3335317343622,3697.87282111468,0.0,1.0
2024-08-02,25.69,25.75,25.4401,25.75,3512,22.2728427894318,22.3248618850864,22.0561832560306,22.3248618850864,4050.8201334232,0.0,1.0
2024-08-05,25.4,25.51,25.4,25.45,7243,22.0214171604348,22.1167855024681,22.0214171604348,22.0647664068136,8354.23981389069,0.0,1.0
2024-08-06,25.4,25.55,25.36,25.55,6001,22.0214171604348,22.1514648995712,21.9867377633317,22.1514648995712,6921.68895805026,0.0,1.0
2024-08-07,25.36,25.68,25.36,25.4,8858,21.9867377633317,22.2641729401561,21.9867377633317,22.0214171604348,10217.017295519,0.0,1.0
2024-08-08,25.38,25.59,25.34,25.37,3822,22.0040774618832,22.1861442966742,21.9693980647802,21.9954076126075,4408.38113608868,0.0,1.0
2024-08-09,25.4,25.6272,25.37,25.38,7411,22.0214171604348,22.2183961359801,21.9954076126075,22.0040774618832,8548.01480888359,0.0,1.0
2024-08-12,25.44,25.57,25.41,25.57,8615,22.0560965575378,22.1688045981227,22.0300870097105,22.1688045981227,9936.73560633279,0.0,1.0
2024-08-13,25.53,25.625,25.45,25.45,20616,22.1341252010197,22.2164887691394,22.0647664068136,22.0647664068136,23778.960099844,0.0,1.0
2024-08-14,25.15,25.2,24.9,25.02,28263,22.3397566861422,22.3841697213035,22.1176915103356,22.2242827947228,31818.3613181845,0.61718,1.0
2024-08-15,25.15,25.2,25.0401,25.1,4162,22.3397566861422,22.3841697213035,22.2421368348576,22.2953436509809,4685.56132775303,0.0,1.0
2024-08-16,25.11,25.21,25.106,25.21,3712,22.3042262580131,22.3930523283358,22.3006732152002,22.3930523283358,4178.9533033684,0.0,1.0
2024-08-19,25.4,25.4,25.2,25.2,15571,22.5618218619488,22.5618218619488,22.3841697213035,22.3841697213035,17529.7634393182,0.0,1.0
2024-08-20,25.49,25.49,25.36,25.36,2658,22.6417653252391,22.6417653252391,22.5262914338197,22.5262914338197,2992.3647306986,0.0,1.0
2024-08-21,25.35,25.475,25.12,25.475,6321,22.5174088267874,22.6284414146907,22.3131088650454,22.6284414146907,7116.15404918956,0.0,1.0
2024-08-22,25.58,25.6,25.41,25.41,8925,22.7217087885295,22.739474002594,22.570704468981,22.570704468981,10047.725816962,0.0,1.0
2024-08-23,25.55,25.6,25.55,25.6,757,22.6950609674327,22.739474002594,22.6950609674327,22.739474002594,852.227276575936,0.0,1.0
2024-08-26,25.6,25.6,25.475,25.55,1570,22.739474002594,22.739474002594,22.6284414146907,22.6950609674327,1767.49910729752,0.0,1.0
2024-08-27,25.62,25.62,25.4267,25.4267,4795,22.7572392166586,22.7572392166586,22.5855384227249,22.5855384227249,5398.18994872074,0.0,1.0
2024-08-28,25.6,25.65,25.545,25.65,1774,22.739474002594,22.7838870377553,22.6906196639166,22.7838870377553,1997.16141168522,0.0,1.0
2024-08-29,25.62,25.665,25.599,25.65,2280,22.7572392166586,22.7972109483037,22.7385857418908,22.7838870377553,2566.81399021549,0.0,1.0
2024-08-30,25.92,25.92,25.68,25.68,2421,23.0237174276264,23.0237174276264,22.8105348588521,22.8105348588521,2725.55117118936,0.0,1.0
2024-09-03,26.12,26.31,25.91,25.96,4485,23.2013695682717,23.3701391018847,23.0148348205942,23.0592478557555,5049.19330970023,0.0,1.0
2024-09-04,26.15,26.16,26.05,26.05,2116,23.2280173893685,23.2368999964008,23.1391913190459,23.1391913190459,2382.18351021754,0.0,1.0
2024-09-05,26.15,26.15,26.15,26.15,575,23.2280173893685,23.2280173893685,23.2280173893685,23.2280173893685,647.332475602593,0.0,1.0
2024-09-06,26.1153,26.1157,25.95,26.0,2786,23.1971947429666,23.1975500472478,23.0503652487232,23.0947782838846,3136.46656874578,0.0,1.0
2024-09-09,26.2,26.2,26.02,26.15,2817,23.2724304245298,23.2724304245298,23.1125434979491,23.2280173893685,3171.36623264784,0.0,1.0
2024-09-10,26.1,26.16,25.89,26.16,11454,23.1836043542072,23.2368999964008,22.9970696065297,23.2368999964008,12894.8629140037,0.0,1.0
2024-09-11,26.16,26.2972,26.16,26.16,1571,23.2368999964008,23.3587693648834,23.2368999964008,23.2368999964008,1768.62490290726,0.0,1.0
2024-09-12,26.13,26.225,26.13,26.17,1897,23.210252175304,23.2946369421105,23.210252175304,23.245782603433,2135.63427168368,0.0,1.0
2024-09-13,26.2,26.24,26.13,26.17,5014,23.2724304245298,23.3079608526589,23.210252175304,23.245782603433,5644.73918725462,0.0,1.0
2024-09-16,26.055,26.24,25.91,26.24,2465,23.143632622562,23.3079608526589,23.0148348205942,23.3079608526589,2775.08617801807,0.0,1.0
2024-09-17,26.42,26.42,26.085,26.15,4738,23.4678477792396,23.4678477792396,23.1702804436588,23.2280173893685,5334.01959896537,0.0,1.0
2024-09-18,26.3599,26.36,26.07,26.07,1036,23.4144633109757,23.414552137046,23.1569565331104,23.1569565331104,1166.32425169441,0.0,1.0
2024-09-19,26.225,26.36,26.1,26.36,957,23.2946369421105,23.414552137046,23.1836043542072,23.414552137046,1077.38639852466,0.0,1.0
2024-09-20,26.33,26.34,25.962,26.112,2493,23.3879043159492,23.3967869229815,23.061024377162,23.1942634826459,2806.6084550909,0.0,1.0
2024-09-23,26.17,26.17,26.17,26.17,470,23.245782603433,23.245782603433,23.245782603433,23.245782603433,529.123936579512,0.0,1.0
2024-09-24,26.62,27.0,26.21,26.21,1209,23.6454999198849,23.9830389871109,23.2813130315621,23.2813130315621,1361.08689218006,0.0,1.0
2024-09-25,26.55,26.67,26.55,26.67,25559,23.583321670659,23.6899129550462,23.583321670659,23.6899129550462,28774.2099894378,0.0,1.0
2024-09-26,26.55,26.55,26.55,26.55,1,23.583321670659,23.583321670659,23.583321670659,23.583321670659,1.12579560974364,0.0,1.0
2024-09-27,26.7899,26.7899,26.67,26.78,424,23.796415413363,23.796415413363,23.6899129550462,23.7876216324011,477.337338531304,0.0,1.0
2024-09-30,26.55,26.55,26.55,26.55,155,23.583321670659,23.583321670659,23.583321670659,23.583321670659,174.498319510265,0.0,1.0
2024-10-01,26.37,27.39,26.02,26.7899,8383,23.4234347440783,24.3294606613692,23.1125434979491,23.796415413363,9437.54459648094,0.0,1.0
2024-10-02,26.33,26.74,26.33,26.74,437,23.3879043159492,23.752091204272,23.3879043159492,23.752091204272,491.972681457972,0.0,1.0
2024-10-03,26.77,26.77,25.7,26.65,3978,23.7787390253688,23.7787390253688,22.8283000729167,23.6721477409817,4478.41493556021,0.0,1.0
2024-10-04,26.3099,26.705,26.3,26.37,710,23.3700502758144,23.7210020796591,23.3612564948525,23.4234347440783,799.314882917985,0.0,1.0
2024-10-07,27.478,27.478,26.045,26.045,2589,24.4076276032531,24.4076276032531,23.1347500155297,23.1347500155297,2914.68483362628,0.0,1.0
2024-10-08,26.37,26.41,26.175,26.19,1393,23.4234347440783,23.4589651722073,23.2502239069492,23.2635478174976,1568.23328437289,0.0,1.0
2024-10-09,26.65,26.65,26.06,26.385949,5436,23.6721477409817,23.6721477409817,23.1480739260781,23.4376016140341,6119.82493456642,0.0,1.0
2024-10-10,25.992,26.355,25.97,25.97,705,23.0876721982587,23.4101108335299,23.0681304627878,23.0681304627878,793.685904869268,0.0,1.0
2024-10-11,26.62,26.65,26.62,26.65,982,23.6454999198849,23.6721477409817,23.6454999198849,23.6721477409817,1105.53128876825,0.0,1.0
2024-10-14,26.85,26.91,26.65,26.65,2301,23.8497998816269,23.9030955238205,23.6721477409817,23.6721477409817,2590.45569802012,0.0,1.0
2024-10-15,26.85,26.85,26.85,26.85,40,23.8497998816269,23.8497998816269,23.8497998816269,23.8497998816269,45.0318243897457,0.0,1.0
2024-10-16,27.02,27.2,27.0,27.0,3391,24.0008042011754,24.1606911277561,23.9830389871109,23.9830389871109,3817.57291264069,0.0,1.0
2024-10-17,26.45,27.05,26.24,27.03,10070,23.4944956003364,24.0274520222722,23.3079608526589,24.0096868082077,11336.7617901185,0.0,1.0
2024-10-18,26.75,26.81,26.2,26.43,5792,23.7609738113043,23.8142694534979,23.2724304245298,23.4767303862719,6520.60817163517,0.0,1.0
2024-10-21,26.85,26.98,26.42,26.82,4703,23.8497998816269,23.9652737730464,23.4678477792396,23.8231520605301,5294.61675262435,0.0,1.0
2024-10-22,27.2999,27.3,27.02,27.02,1303,24.2494283720085,24.2495171980788,24.0008042011754,24.0008042011754,1466.91167949596,0.0,1.0
2024-10-23,26.68,26.75,26.04,26.38,2624,23.6987955620785,23.7609738113043,23.1303087120136,23.4323173511106,2954.08767996731,0.0,1.0
2024-10-24,26.57,26.65,26.49,26.49,1865,23.6010868847236,23.6721477409817,23.5300260284655,23.5300260284655,2099.60881217189,0.0,1.0
2024-10-25,26.84,26.84,26.84,26.84,248,23.8409172745947,23.8409172745947,23.8409172745947,23.8409172745947,279.197311216423,0.0,1.0
2024-10-28,26.4,26.51,26.35,26.5,2025,23.4500825651751,23.54779124253,23.4056695300138,23.5389086354977,2279.73610973087,0.0,1.0
2024-10-29,26.7,26.7,26.7,26.7,115,23.716560776143,23.716560776143,23.716560776143,23.716560776143,129.466495120519,0.0,1.0
2024-10-30,26.7,26.7,26.7,26.7,4,23.716560776143,23.716560776143,23.716560776143,23.716560776143,4.50318243897456,0.0,1.0
2024-10-31,26.4,26.5,26.11,26.11,946,23.4500825651751,23.5389086354977,23.1924869612394,23.1924869612394,1065.00264681748,0.0,1.0
2024-11-01,26.4,26.4,26.4,26.4,227,23.4500825651751,23.4500825651751,23.4500825651751,23.4500825651751,255.555603411806,0.0,1.0
2024-11-04,26.8499,26.8499,26.02,26.11,3669,23.8497110555566,23.8497110555566,23.1125434979491,23.1924869612394,4130.54409214942,0.0,1.0
2024-11-05,26.8499,26.8499,26.8499,26.8499,185,23.8497110555566,23.8497110555566,23.8497110555566,23.8497110555566,208.272187802574,0.0,1.0
2024-11-06,26.69,26.69,26.69,26.69,1006,23.7076781691107,23.7076781691107,23.7076781691107,23.7076781691107,1132.5503834021,0.0,1.0
2024-11-07,26.94,27.18,26.6799,26.68,4226,23.9297433449173,24.1429259136916,23.6987067360081,23.6987955620785,4757.61224677663,0.0,1.0
2024-11-08,26.95,26.95,26.94,26.94,1087,23.9386259519496,23.9386259519496,23.9297433449173,23.9297433449173,1223.73982779134,0.0,1.0
2024-11-11,26.3,27.25,26.1,26.95,6504,23.3612564948525,24.2051041629175,23.1836043542072,23.9386259519496,7322.17464577262,0.0,1.0
2024-11-12,26.75,26.99,26.75,26.98,2677,23.7609738113043,23.9741563800786,23.7609738113043,23.9652737730464,3013.75484728373,0.0,1.0
2024-11-13,27.02,27.25,26.51,26.99,8690,24.0008042011754,24.2051041629175,23.54779124253,23.9741563800786,9783.16384867224,0.0,1.0
2024-11-14,26.54,26.55,26.2,26.54,2962,24.122655804444,24.1317449739257,23.813624042066,24.122655804444,3258.8235987481,0.61718,1.0
2024-11-15,26.5,26.5,26.25,26.5,1252,24.0862991265172,24.0862991265172,23.8590698894746,24.0862991265172,1377.46358731689,0.0,1.0
2024-11-18,26.1,26.17,26.01,26.01,3139,23.722732347249,23.7863565336209,23.6409298219137,23.6409298219137,3453.56086308923,0.0,1.0
2024-11-19,26.31,26.5,26.05,26.06,3167,23.9136049063648,24.0862991265172,23.6772864998405,23.6863756693222,3484.36675801325,0.0,1.0
2024-11-20,26.5,26.5,26.16,26.16,3532,24.0862991265172,24.0862991265172,23.7772673641392,23.7772673641392,3885.9436025585,0.0,1.0
2024-11-21,26.375,26.5,26.26,26.26,3008,23.9726845079959,24.0862991265172,23.8681590589563,23.8681590589563,3309.43328326613,0.0,1.0
2024-11-22,26.3627,26.3627,26.16,26.3,3828,23.9615048295334,23.9615048295334,23.7772673641392,23.9045157368831,4211.60592032671,0.0,1.0
2024-11-25,26.240675,26.39,26.2,26.3,1110,23.8505942389329,23.9863182622184,23.813624042066,23.9045157368831,1221.23369163079,0.0,1.0
2024-11-26,26.3285,26.35,26.25,26.25,2403,23.9304198699059,23.9499615842916,23.8590698894746,23.8590698894746,2643.80591080071,0.0,1.0
2024-11-27,26.35,26.35,26.35,26.35,211,23.9499615842916,23.9499615842916,23.9499615842916,23.9499615842916,232.14442246315,0.0,1.0
2024-11-29,26.4,26.4,26.39,26.4,609,23.9954074317001,23.9954074317001,23.9863182622184,23.9954074317001,670.028214597433,0.0,1.0
2024-12-02,26.25,26.25,26.24,26.24,344,23.8590698894746,23.8590698894746,23.8499807199929,23.8499807199929,378.472423352244,0.0,1.0
2024-12-03,26.9,26.98,26.4,26.4,5127,24.4498659057854,24.522579261639,23.9954074317001,23.9954074317001,5640.77940269463,0.0,1.0
2024-12-04,26.91,26.97,26.91,26.97,587,24.4589550752671,24.5134900921573,24.4589550752671,24.5134900921573,645.823582871416,0.0,1.0
2024-12-05,26.97,26.97,26.7407,26.97,609,24.5134900921573,24.5134900921573,24.3050754359418,24.5134900921573,670.028214597432,0.0,1.0
2024-12-06,27.0,27.2,26.55,26.55,18586,24.5407576006024,24.7225409902365,24.1317449739257,24.1317449739257,20448.5129663512,0.0,1.0
2024-12-09,27.0,27.0,27.0,27.0,178,24.5407576006024,24.5407576006024,24.5407576006024,24.5407576006024,195.837474874126,0.0,1.0
2024-12-10,26.62,26.62,26.61,26.61,824,24.1953691602976,24.1953691602976,24.1862799908159,24.1862799908159,906.573479192586,0.0,1.0
2024-12-11,26.62,26.7,26.62,26.7,1150,24.1953691602976,24.2680825161513,24.1953691602976,24.2680825161513,1265.24211295082,0.0,1.0
2024-12-12,26.68,27.1999,26.64,26.7501,6921,24.2499041771879,24.7224500985417,24.213547499261,24.3136192552546,7614.5570988979,0.0,1.0
2024-12-13,26.69,26.76,26.62,26.62,1978,24.2589933466696,24.3226175330415,24.1953691602976,24.1953691602976,2176.2164342754,0.0,1.0
2024-12-16,26.67,27.98,26.63,26.67,6776,24.2408150077062,25.4314962098095,24.2044583297793,24.2408150077062,7455.0265716128,0.0,1.0
2024-12-17,26.68,27.09,26.63,26.67,2242,24.2499041771879,24.6225601259377,24.2044583297793,24.2408150077062,2466.67201498759,0.0,1.0
2024-12-18,26.85,26.99,26.58,26.96,66995,24.4044200583768,24.5316684311207,24.1590124823708,24.5044009226756,73708.6046583827,0.0,1.0
2024-12-19,26.97,27.345,26.7,26.86,73615,24.5134900921573,24.8543339477212,24.2680825161513,24.4135092278585,80991.9983868472,0.0,1.0
2024-12-20,26.99,27.41,26.71,26.71,5926,24.5316684311207,24.9134135493523,24.277171685633,24.277171685633,6519.84761856221,0.0,1.0
2024-12-23,27.18,27.295,27.0,27.0,51016,24.7043626512731,24.8088881003127,24.5407576006024,24.5407576006024,56128.3405515642,0.0,1.0
2024-12-24,27.23,27.38,26.85,26.98,7379,24.7498084986816,24.8861460409072,24.4044200583768,24.522579261639,8118.45352301224,0.0,1.0
2024-12-26,27.55,27.65,27.0,27.0,47347,25.0406619220962,25.1315536169132,24.5407576006024,24.5407576006024,52091.6681059845,0.0,1.0
2024-12-27,29.11,30.04,27.45,27.51,143982,26.4585723612421,27.3038651230406,24.9497702272791,25.0043052441693,158410.512962508,0.0,1.0
2024-12-30,34.64,37.2,28.51,28.9,133281,31.4848830846247,33.8117104719411,25.9132221923398,26.2676998021263,146637.160048868,0.0,1.0
2024-12-31,33.66,36.79,29.04,32.5,442545,30.5941444754177,33.4390545231912,26.3949481748701,29.5398008155399,486892.670326799,0.0,1.0
2025-01-02,30.4,32.9,29.76,32.9,66035,27.631075224382,29.9033675948081,27.0493683775529,29.9033675948081,72652.4025467018,0.0,1.0
2025-01-03,31.5,31.5,28.83,29.5,71689,28.6308838673695,28.6308838673695,26.2040756157543,26.8130499710286,78872.9929002878,0.0,1.0
2025-01-06,29.25,30.84,28.8,30.0,44859,26.5858207339859,28.030998681577,26.1768081073092,27.2675084451138,49354.3442998789,0.0,1.0
2025-01-07,34.01,38.5,30.0,30.0,15002,30.9122654072773,34.9933025045627,27.2675084451138,27.2675084451138,16505.3584160767,0.0,1.0
2025-01-08,29.88,34.99,29.31,34.99,39709,27.1584384113333,31.8030040164844,26.6403557508762,31.8030040164844,43688.2600549252,0.0,1.0
2025-01-10,25.63,31.05,25.41,29.02,31994,23.2955413816089,28.2218712406928,23.0955796530114,26.3767698359067,35200.1357928247,0.0,1.0
2025-01-13,26.745,26.8968,26.1,26.1,19334,24.3089837788189,24.4469573715512,23.722732347249,23.722732347249,21271.4704450358,0.0,1.0
2025-01-14,26.29,26.5,26.25,26.5,6106,23.8954265674014,24.0862991265172,23.8590698894746,24.0862991265172,6717.88551450233,0.0,1.0
2025-01-15,26.94,27.0299,26.25,26.325,16338,24.4862225837122,24.5679342173527,23.8590698894746,23.9272386605873,17975.2396881656,0.0,1.0
2025-01-16,26.6401,27.08,26.41,26.5,16018,24.2136383909559,24.613470956456,24.0044966011818,24.0862991265172,17623.1723176053,0.0,1.0
2025-01-17,26.67,26.8,26.41,26.41,10234,24.2408150077062,24.3589742109683,24.0044966011818,24.0044966011818,11259.5545947292,0.0,1.0
2025-01-21,27.0,27.24,26.73,26.73,3923,24.5407576006024,24.7588976681633,24.2953500245964,24.2953500245964,4316.12592096179,0.0,1.0
2025-01-22,27.5,27.75,26.7535,26.82,2620,24.9952160746876,25.2224453117303,24.3167095728784,24.3771525499317,2882.55159646186,0.0,1.0
2025-01-23,27.68,27.68,26.91,26.91,1004,25.1588211253583,25.1588211253583,24.4589550752671,24.4589550752671,1104.61137513271,0.0,1.0
2025-01-24,27.6,27.6,27.1,27.1,324,25.0861077695047,25.0861077695047,24.6316492954195,24.6316492954195,356.46821269223,0.0,1.0
2025-01-27,27.53,27.58,27.2,27.58,847,25.0224835831328,25.0679294305413,24.7225409902365,25.0679294305413,931.8783214516,0.0,1.0
2025-01-28,27.35,27.3887,26.95,27.3887,778,24.8588785324621,24.8940536183563,24.4953117531939,24.8940536183563,855.963794674551,0.0,1.0
2025-01-29,26.96,27.54,26.96,27.1092,1701,24.5044009226756,25.0315727526145,24.5044009226756,24.6400113313426,1871.45811663421,0.0,1.0
2025-01-30,27.255,27.255,27.255,27.255,1042,24.7725314223859,24.7725314223859,24.7725314223859,24.7725314223859,1146.41937538674,0.0,1.0
2025-01-31,27.28,27.28,27.28,27.28,582,24.7952543460901,24.7952543460901,24.7952543460901,24.7952543460901,640.322530206414,0.0,1.0
2025-02-03,27.21,27.26,27.21,27.26,866,24.7316301597182,24.7770760071267,24.7316301597182,24.7770760071267,952.782321578615,0.0,1.0
2025-02-04,27.22,27.22,27.22,27.22,472,24.7407193291999,24.7407193291999,24.7407193291999,24.7407193291999,519.299371576335,0.0,1.0
2025-02-05,27.16,27.16,27.16,27.16,740,24.6861843123097,24.6861843123097,24.6861843123097,24.6861843123097,814.155794420525,0.0,1.0
2025-02-06,27.02,27.05,27.02,27.05,1098,24.5589359395658,24.5862034480109,24.5589359395658,24.5862034480109,1208.03116523478,0.0,1.0
2025-02-07,27.05,27.28,27.05,27.175,839,24.5862034480109,24.7952543460901,24.5862034480109,24.6998180665322,923.076637187597,0.0,1.0
2025-02-10,27.22,27.23,27.22,27.225,786,24.7407193291999,24.7498084986816,24.7407193291999,24.7452639139408,864.765478938558,0.0,1.0
2025-02-11,27.275,27.275,27.04,27.04,567,24.7907097613493,24.7907097613493,24.5771142785292,24.5771142785292,623.819372211402,0.0,1.0
2025-02-12,27.6,27.6,27.28,27.28,3117,25.0861077695047,25.0861077695047,24.7952543460901,24.7952543460901,3429.35623136321,0.0,1.0
2025-02-13,26.6,27.0,25.88,26.73,2457,24.7381561834061,25.1101585320287,24.0685519558853,24.8590569467084,2641.918804112,0.61718,1.0
2025-02-14,26.695,26.695,26.695,26.695,179,24.8265067412039,24.8265067412039,24.8265067412039,24.8265067412039,192.471903107875,0.0,1.0
2025-02-18,26.6499,26.6499,26.18,26.18,1960,24.7845634763967,24.7845634763967,24.3475537173523,24.3475537173523,2107.5135759298,0.0,1.0
2025-02-19,26.75,26.9,26.6,26.6,2753,24.8776570641396,25.0171579448731,24.7381561834061,24.7381561834061,2960.19636455854,0.0,1.0
2025-02-20,26.55,26.7,25.98,26.7,5963,24.6916558898282,24.8311567705617,24.161552543041,24.8311567705617,6411.78747615786,0.0,1.0
2025-02-21,26.55,26.6,26.4,26.6,2029,24.6916558898282,24.7381561834061,24.5521550090947,24.7381561834061,2181.70665589876,0.0,1.0
2025-02-24,26.55,26.55,26.335,26.55,2424,24.6916558898282,24.6916558898282,24.4917046274436,24.6916558898282,2606.43515717033,0.0,1.0
2025-02-25,26.55,26.55,26.43,26.43,2745,24.6916558898282,24.6916558898282,24.5800551852414,24.5800551852414,2951.59426833026,0.0,1.0
2025-02-26,26.33,26.6,26.07,26.51,8461,24.4870545980858,24.7381561834061,24.2452530714811,24.654455654966,9097.79202343981,0.0,1.0
2025-02-27,26.12,26.335,26.12,26.3,8647,24.2917533650589,24.4917046274436,24.2917533650589,24.4591544219391,9297.79076074743,0.0,1.0
2025-02-28,26.32,26.32,26.1,26.2,25961,24.4777545393702,24.4777545393702,24.2731532476278,24.3661538347834,27914.877522813,0.0,1.0
2025-03-03,26.2,26.2,26.2,26.2,500,24.3661538347834,24.3661538347834,24.3661538347834,24.3661538347834,537.631014267806,0.0,1.0
2025-03-04,26.15,26.2,26.05,26.2,2091,24.3196535412056,24.3661538347834,24.2266529540499,24.3661538347834,2248.37290166796,0.0,1.0
2025-03-05,26.3,26.35,26.145,26.17,6784,24.4591544219391,24.5056547155169,24.3150035118478,24.3382536586367,7294.57760158559,0.0,1.0
2025-03-06,26.18,26.18,26.18,26.18,2639,24.3475537173523,24.3475537173523,24.3475537173523,24.3475537173523,2837.61649330548,0.0,1.0
2025-03-07,26.32,26.34,26.15,26.15,15769,24.4777545393702,24.4963546568013,24.3196535412056,24.3196535412056,16955.8069279781,0.0,1.0
2025-03-10,26.05,26.28,26.03,26.28,16466,24.2266529540499,24.440554304508,24.2080528366188,24.440554304508,17705.2645618674,0.0,1.0
2025-03-11,26.05,26.05,26.05,26.05,1,24.2266529540499,24.2266529540499,24.2266529540499,24.2266529540499,1.07526202853561,0.0,1.0
2025-03-12,26.05,26.15,26.05,26.06,970,24.2266529540499,24.3196535412056,24.2266529540499,24.2359530127655,1043.00416767954,0.0,1.0
2025-03-13,26.0,26.02,25.61,26.02,2731,24.1801526604721,24.1987527779032,23.817450370565,24.1987527779032,2936.54059993076,0.0,1.0
2025-03-14,26.23,26.23,25.975,26.0,1783,24.3940540109301,24.3940540109301,24.1569025136832,24.1801526604721,1917.192196879,0.0,1.0
2025-03-17,26.33,26.4,26.2,26.27,22340,24.4870545980858,24.5521550090947,24.3661538347834,24.4312542457924,24021.3537174856,0.0,1.0
2025-03-18,26.23,26.3299,25.91,26.21,4674,24.3940540109301,24.4869615974986,24.096452132032,24.375453893499,5025.77472137545,0.0,1.0
2025-03-19,26.15,26.2,26.03,26.03,2165,24.3196535412056,24.3661538347834,24.2080528366188,24.2080528366188,2327.9422917796,0.0,1.0
2025-03-20,25.67,26.28,25.41,26.28,28680,23.8732507228584,24.440554304508,23.6314491962537,24.440554304508,30838.5149784014,0.0,1.0
2025-03-21,25.6,25.95,25.45,25.88,20865,23.8081503118495,24.1336523668943,23.668649431116,24.0685519558853,22435.3422253955,0.0,1.0
2025-03-24,25.88,25.9199,25.71,25.76,5378,24.0685519558853,24.1056591901604,23.9104509577207,23.9569512512985,5782.75918946452,0.0,1.0
2025-03-25,25.8,25.93,25.6,25.8,33732,23.9941514861608,24.1150522494631,23.8081503118495,23.9941514861608,36270.7387465632,0.0,1.0
2025-03-26,25.45,25.93,25.09,25.63,28079,23.668649431116,24.1150522494631,23.3338473173556,23.8360504879962,30192.2824992514,0.0,1.0
2025-03-27,25.04,25.7153,24.09,25.4,83857,23.2873470237777,23.9153799888399,22.403841445799,23.6221491375381,90168.247926911,0.0,1.0
2025-03-28,25.09,25.37,24.62,25.03,71255,23.3338473173556,23.5942489613914,22.896744557724,23.2780469650622,76617.7958433049,0.0,1.0
2025-03-31,24.43,25.25,24.43,25.25,485530,22.7200434421282,23.4826482568046,22.7200434421282,23.4826482568046,522071.972714896,0.0,1.0
2025-04-01,24.63,24.75,24.35,24.52,130806,22.9060446164395,23.0176453210263,22.6456429724037,22.8037439705683,140650.724904629,0.0,1.0
2025-04-02,25.45,25.6475,24.71,24.71,153529,23.668649431116,23.8523255907484,22.9804450861641,22.9804450861641,165083.903979044,0.0,1.0
2025-04-03,25.4,25.66,25.09,25.66,12539,23.6221491375381,23.8639506641428,23.3338473173556,23.8639506641428,13482.7105758081,0.0,1.0
2025-04-04,25.15,25.64,25.01,25.2,22025,23.389647669649,23.8453505467117,23.259446847631,23.4361479632268,23682.6461784968,0.0,1.0
2025-04-07,25.0001,25.2,24.9,25.14,17751,23.2502397895026,23.4361479632268,23.1571462017598,23.3803476109334,19086.9762685357,0.0,1.0
2025-04-08,25.1,25.25,25.0,25.2,11290,23.3431473760711,23.4826482568046,23.2501467889155,23.4361479632268,12139.7083021671,0.0,1.0
2025-04-09,25.16,25.3,24.88,24.9,17550,23.3989477283645,23.5291485503825,23.1385460843287,23.1571462017598,18870.8486008,0.0,1.0
2025-04-10,25.02,25.26,24.93,25.22,91553,23.2687469063466,23.4919483155202,23.1850463779065,23.4547480806579,98443.4644985209,0.0,1.0
2025-04-11,25.16,25.16,25.1,25.1,3750,23.3989477283645,23.3989477283645,23.3431473760711,23.3431473760711,4032.23260700855,0.0,1.0
2025-04-14,25.35,25.4004,25.16,25.16,3448,23.5756488439603,23.6225211398868,23.3989477283645,23.3989477283645,3707.50347439079,0.0,1.0
2025-04-15,25.46,25.638,25.37,25.37,5331,23.6779494898315,23.8434905349686,23.5942489613914,23.5942489613914,5732.22187412335,0.0,1.0
2025-04-16,25.4,25.51,25.4,25.4999,5058,23.6221491375381,23.7244497834094,23.6221491375381,23.7150567241066,5438.67534033313,0.0,1.0
2025-04-17,25.53,25.7,25.44,25.45,6160,23.7430499008405,23.9011508990051,23.6593493724004,23.668649431116,6623.61409577937,0.0,1.0
2025-04-21,25.289,25.61,25.16,25.53,6148,23.5189184857953,23.817450370565,23.3989477283645,23.7430499008405,6610.71095143695,0.0,1.0
2025-04-22,25.61,25.855,25.51,25.5101,2664,23.817450370565,24.0453018090964,23.7244497834094,23.7245427839965,2864.49804401887,0.0,1.0
2025-04-23,25.6299,25.88,25.47,25.7,14492,23.835957487409,24.0685519558853,23.6872495485471,23.9011508990051,15582.6973175381,0.0,1.0
2025-04-24,25.6,25.63,25.13,25.49,19930,23.8081503118495,23.8360504879962,23.3710475522178,23.7058496659782,21429.9722287147,0.0,1.0
2025-04-25,25.66,25.66,25.535,25.54,2057,23.8639506641428,23.8639506641428,23.7476999301983,23.7523499595561,2211.81399269776,0.0,1.0
2025-04-28,25.69,25.71,25.5101,25.5101,10209,23.8918508402895,23.9104509577207,23.7245427839965,23.7245427839965,10977.3500493201,0.0,1.0
2025-04-29,25.61,25.67,25.61,25.64,4302,23.817450370565,23.8732507228584,23.817450370565,23.8453505467117,4625.77724676021,0.0,1.0
2025-04-30,25.83,26.02,25.73,25.83,5745,24.0220516623075,24.1987527779032,23.9290510751518,24.0220516623075,6177.38035393708,0.0,1.0
2025-05-01,25.82,25.91,25.585,25.91,6694,24.0127516035919,24.096452132032,23.7942002237761,24.096452132032,7197.80401901739,0.0,1.0
2025-05-02,25.7,26.02,25.6201,26.02,18711,23.9011508990051,24.1987527779032,23.8268434298677,24.1987527779032,20119.2278159298,0.0,1.0
2025-05-05,25.88,25.92,25.81,25.81,3175,24.0685519558853,24.1057521907476,24.0034515448763,24.0034515448763,3413.95694060057,0.0,1.0
2025-05-06,26.255,26.355,26.02,26.02,1605,24.417304157719,24.5103047448747,24.1987527779032,24.1987527779032,1725.79555579966,0.0,1.0
2025-05-07,25.5,26.25,25.42,26.25,23386,23.7151497246938,24.4126541283613,23.6407492549693,24.4126541283613,25146.0777993338,0.0,1.0
2025-05-08,25.9,26.15,25.73,25.85,8678,24.0871520733164,24.3196535412056,23.9290510751518,24.0406517797386,9331.12388363205,0.0,1.0
2025-05-09,25.79,26.11,25.76,25.91,13660,23.9848514274452,24.2824533063433,23.9569512512985,24.096452132032,14688.0793097965,0.0,1.0
2025-05-12,25.75,26.1438,25.7,25.85,11075,23.9476511925829,24.3138875048019,23.9011508990051,24.0406517797386,11908.5269660319,0.0,1.0
2025-05-13,25.28,25.47,25.19,25.19,9439,24.0845364318027,24.2655515394784,23.99879243343,23.99879243343,9907.51558269207,0.6171875,1.0
2025-05-14,25.26,25.46,25.26,25.46,7305,24.0654822099421,24.2560244285481,24.0654822099421,24.2560244285481,7667.59204699285,0.0,1.0
2025-05-15,25.47,25.51,25.18,25.48,11997,24.2655515394784,24.3036599831996,23.9892653224997,24.2750786504087,12592.4848443222,0.0,1.0
2025-05-16,25.4401,25.49,25.37,25.4885,4191,24.2370654777968,24.284605761339,24.1702804301754,24.2831766946995,4399.02508815155,0.0,1.0
2025-05-19,25.4861,25.5,25.4612,25.4612,1471,24.2808901880762,24.2941328722693,24.2571676818598,24.2571676818598,1544.01477085921,0.0,1.0
2025-05-20,25.5,25.52,25.43,25.49,5083,24.2941328722693,24.3131870941299,24.2274430957572,24.284605761339,5335.30053044007,0.0,1.0
2025-05-21,25.5,25.55,25.5,25.5488,2011,24.2941328722693,24.3417684269208,24.2941328722693,24.3406251736092,2110.81828973342,0.0,1.0
2025-05-22,25.62,25.645,25.49,25.54,5322,24.4084582034329,24.4322759807587,24.284605761339,24.3322413159905,5586.16356934922,0.0,1.0
2025-05-23,25.51,25.656,25.51,25.52,2833,24.3036599831996,24.442755802782,24.3036599831996,24.3131870941299,2973.61920179751,0.0,1.0
2025-05-27,25.5688,25.5688,25.5,25.52,2644,24.3596793954698,24.3596793954698,24.2941328722693,24.3131870941299,2775.23797019153,0.0,1.0
2025-05-28,25.42,25.62,25.38,25.62,13848,24.2179159848269,24.4084582034329,24.1798075411057,24.4084582034329,14535.3613506854,0.0,1.0
2025-05-29,25.488,25.53,25.4,25.42,3312,24.282700339153,24.3227142050602,24.1988617629663,24.2179159848269,3476.39491576185,0.0,1.0
2025-05-30,25.46,25.52,25.4101,25.4101,6491,24.2560244285481,24.3131870941299,24.2084841450059,24.2084841450059,6813.18822409729,0.0,1.0
2025-06-02,25.5,25.64,25.36,25.46,4389,24.2941328722693,24.4275124252935,24.1607533192451,24.2560244285481,4606.8530450721,0.0,1.0
2025-06-03,25.41,25.5,25.3801,25.48,6962,24.2083888738966,24.2941328722693,24.179902812215,24.2750786504087,7307.56684889313,0.0,1.0
2025-06-04,22.8499,25.51,20.52,25.46,105783,21.7693532046301,24.3036599831996,19.5496316289791,24.2560244285481,111033.66043902,0.0,1.0
2025-06-05,24.225,24.51,24.01,24.01,80490,23.0794262286559,23.3509488901695,22.8745933436544,22.8745933436544,84485.2133966398,0.0,1.0
2025-06-06,24.165,24.35,24.08,24.3,25492,23.022263563074,23.1985151152846,22.9412831201665,23.1508795606331,26757.3246354473,0.0,1.0
2025-06-09,24.4035,24.8,24.2999,24.36,11190,23.2494851587617,23.6272351071482,23.1507842895238,23.2080422262149,11745.428474449,0.0,1.0
2025-06-10,25.03,25.03,24.45,24.74,4815,23.8463586585451,23.8463586585451,23.2937862245876,23.5700724415664,5053.9980432951,0.0,1.0
2025-06-11,25.04,25.04,24.95,25.03,12555,23.8558857694754,23.8558857694754,23.7701417711027,23.8463586585451,13178.1818138255,0.0,1.0
2025-06-12,24.8701,25.0,24.81,25.0,3411,23.6940201547696,23.8177773257542,23.6367622180785,23.8177773257542,3580.30889422213,0.0,1.0
2025-06-13,24.66,24.971,24.59,24.87,14268,23.493855554124,23.7901487040564,23.4271657776119,23.6939248836603,14976.208532032,0.0,1.0
2025-06-16,24.9,24.92,24.8,24.88,4533,23.7225062164512,23.7415604383118,23.6272351071482,23.7034519945906,4758.00065010522,0.0,1.0
2025-06-17,24.6501,24.97,24.65,24.9,11066,23.484423714303,23.7891959929633,23.4843284431937,23.7225062164512,11615.2735923372,0.0,1.0
2025-06-18,24.9,24.94,24.8,24.8,6225,23.7225062164512,23.7606146601724,23.6272351071482,23.6272351071482,6533.98500924443,0.0,1.0
2025-06-20,25.1,25.31,24.9,24.9,11406,23.9130484350573,24.1131177645936,23.7225062164512,23.7225062164512,11972.1498819987,0.0,1.0
2025-06-23,25.03,25.1,25.03,25.1,6653,23.8463586585451,23.9130484350573,23.8463586585451,23.9130484350573,6983.22927975956,0.0,1.0
2025-06-24,25.2,25.2,25.1,25.1,12505,24.0083195443603,24.0083195443603,23.9130484350573,23.9130484350573,13125.7000065223,0.0,1.0
2025-06-25,24.83,25.25,24.73,25.2016,27343,23.6558164399391,24.0559550990118,23.5605453306361,24.0098438821091,28700.2011418105,0.0,1.0
2025-06-26,24.79,25.1,24.79,25.1,8188,23.6177079962179,23.9130484350573,23.6177079962179,23.9130484350573,8594.42076396681,0.0,1.0
2025-06-27,23.82,24.94,23.79,24.81,29208,22.6935782359786,23.7606146601724,22.6649969031877,23.6367622180785,30657.7725542187,0.0,1.0
2025-06-30,24.4,24.6,24.25,24.25,9346,23.2461506699361,23.4366928885422,23.1032440059816,23.1032440059816,9809.89942110819,0.0,1.0
2025-07-01,24.72,24.86,24.49,24.49,10604,23.5510182197058,23.68439777273,23.3318946683088,23.3318946683088,11130.3416928559,0.0,1.0
2025-07-02,24.88,24.95,24.84,24.84,4079,23.7034519945906,23.7701417711027,23.6653435508694,23.6653435508694,4281.46583979245,0.0,1.0
2025-07-03,24.9,24.9265,24.88,24.9,7130,23.7225062164512,23.7477530604165,23.7034519945906,23.7225062164512,7483.90572143177,0.0,1.0
2025-07-07,24.87,24.9,24.85,24.9,10814,23.6939248836603,23.7225062164512,23.6748706617997,23.7225062164512,11350.7652835292,0.0,1.0
2025-07-08,24.92,25.0,24.87,24.87,10568,23.7415604383118,23.8177773257542,23.6939248836603,23.6939248836603,11092.5547915976,0.0,1.0
2025-07-09,24.79,25.01,24.42,24.95,22073,23.6177079962179,23.8273044366845,23.2652048917967,23.7701417711027,23168.6186520566,0.0,1.0
2025-07-10,24.78,25.0,24.52,24.958,11069,23.6081808852876,23.8177773257542,23.3604760010998,23.777763459847,11618.4225007754,0.0,1.0
2025-07-11,24.67,24.87,24.53,24.83,13862,23.5033826650543,23.6939248836603,23.3700031120301,23.6558164399391,14550.0562567303,0.0,1.0
2025-07-14,24.7299,24.78,24.42,24.67,5531,23.5604500595268,23.6081808852876,23.2652048917967,23.5033826650543,5805.53752387645,0.0,1.0
2025-07-15,24.79,24.8,24.65,24.7,6690,23.6177079962179,23.6272351071482,23.4843284431937,23.5319639978452,7022.06581716389,0.0,1.0
2025-07-16,24.75,24.77,24.74,24.75,4938,23.5795995524967,23.5986537743573,23.5700724415664,23.5795995524967,5183.10328926088,0.0,1.0
2025-07-17,24.75,24.8932,24.75,24.79,8292,23.5795995524967,23.7160277810186,23.5795995524967,23.6177079962179,8703.5829231574,0.0,1.0
2025-07-18,24.54,24.8684,24.4,24.83,14305,23.3795302229604,23.6924005459115,23.2461506699361,23.6558164399391,15015.0450694364,0.0,1.0
2025-07-21,24.69,24.79,24.6,24.6502,4545,23.5224368869149,23.6177079962179,23.4366928885422,23.4845189854123,4770.59628385798,0.0,1.0
2025-07-22,24.75,24.7925,24.72,24.7406,6495,23.5795995524967,23.6200897739505,23.5510182197058,23.5706440682222,6817.38676868153,0.0,1.0
2025-07-23,25.0217,25.0217,24.752,24.8,6087,23.838451156473,23.838451156473,23.5815049746828,23.6272351071482,6389.13522108768,0.0,1.0
2025-07-24,25.0,25.1299,24.92,25.1299,5987,23.8177773257542,23.9415344967389,23.7415604383118,23.9415344967389,6284.17160648136,0.0,1.0
2025-07-25,24.92,25.09,24.5,25.0,5216,23.7415604383118,23.9035213241269,23.3414217792391,23.8177773257542,5474.9021378665,0.0,1.0
2025-07-28,24.92,25.06,24.55,25.06,7209,23.7415604383118,23.874939991336,23.3890573338907,23.874939991336,7566.82697697078,0.0,1.0
2025-07-29,24.97,24.975,24.84,24.9,5403,23.7891959929633,23.7939595484285,23.6653435508694,23.7225062164512,5671.18409718035,0.0,1.0
2025-07-30,24.96,25.0799,24.96,25.0201,4566,23.779668882033,23.8938989420873,23.779668882033,23.8369268187241,4792.63864292532,0.0,1.0
2025-07-31,24.96,25.03,24.96,25.03,5850,23.779668882033,23.8463586585451,23.779668882033,23.8463586585451,6140.37145447067,0.0,1.0
2025-08-01,24.9,25.07,24.9,25.0,3016,23.7225062164512,23.8844671022663,23.7225062164512,23.8177773257542,3165.7026165271,0.0,1.0
2025-08-04,24.98,25.12,24.9,24.99,9365,23.7987231038936,23.9321026569179,23.7225062164512,23.8082502148239,9829.8425078834,0.0,1.0
2025-08-05,24.98,25.09,24.97,25.02,7241,23.7987231038936,23.9035213241269,23.7891959929633,23.8368315476148,7600.41533364481,0.0,1.0
2025-08-06,25.11,25.2,25.01,25.04,9873,23.9225755459876,24.0083195443603,23.8273044366845,23.8558857694754,10363.0576700836,0.0,1.0
2025-08-07,25.0,25.19,25.0,25.15,4589,23.8177773257542,23.99879243343,23.8177773257542,23.9606839897088,4816.78027428477,0.0,1.0
2025-08-08,25.38,25.4299,25.36,25.4,9167,24.1798075411057,24.2273478246479,24.1607533192451,24.1988617629663,9622.01455096284,0.0,1.0
2025-08-11,25.41,25.44,25.31,25.4,16262,24.2083888738966,24.2369702066875,24.1131177645936,24.1988617629663,17069.1830072824,0.0,1.0
2025-08-12,25.445,25.49,25.34,25.43,5186,24.2417337621527,24.284605761339,24.1416990973845,24.2274430957572,5443.41305348459,0.0,1.0
2025-08-13,25.47,25.4899,25.42,25.42,4232,24.2655515394784,24.2845104902297,24.2179159848269,24.2179159848269,4442.06017014015,0.0,1.0
2025-08-14,25.3,25.48,24.82,24.82,14053,24.6915920313928,24.8672634371498,24.2231349493743,24.2231349493743,14399.2699842103,0.6171875,1.0
2025-08-15,25.15,25.31,24.5,25.29,7963,24.5451991932621,24.7013515539349,23.9108302280286,24.6818325088508,8159.21062294642,0.0,1.0
2025-08-18,25.24,25.3099,25.1,25.1,5926,24.6330348961405,24.7012539587095,24.4964015805518,24.4964015805518,6072.01835383406,0.0,1.0
2025-08-19,25.28,25.28,25.2,25.22,5731,24.6720729863087,24.6720729863087,24.5939968059723,24.6135158510564,5872.21349743892,0.0,1.0
2025-08-20,25.19,25.38,25.19,25.28,7018,24.5842372834303,24.7696682117293,24.5842372834303,24.6720729863087,7190.92554964686,0.0,1.0
2025-08-21,25.05,25.3519,25.0,25.1,24994,24.4476039678415,24.7422439533861,24.3988063551313,24.4964015805518,25609.8593884118,0.0,1.0
2025-08-22,25.08,25.15,25.0,25.08,9578,24.4768825354677,24.5451991932621,24.3988063551313,24.4768825354677,9814.00469001393,0.0,1.0
2025-08-25,24.99,25.2,24.99,25.0,11586,24.3890468325892,24.5939968059723,24.3890468325892,24.3988063551313,11871.4823907393,0.0,1.0
2025-08-26,24.97,25.185,24.97,25.01,14577,24.3695277875051,24.5793575221592,24.3695277875051,24.4085658776733,14936.1814957541,0.0,1.0
2025-08-27,25.0,25.29,24.99,25.08,3951,24.3988063551313,24.6818325088508,24.3890468325892,24.4768825354677,4048.35378265243,0.0,1.0
2025-08-28,24.99,25.065,24.96,24.9794,9033,24.3890468325892,24.4622432516546,24.3597682649631,24.3787017386946,9255.57573239673,0.0,1.0
2025-08-29,24.9935,25.04,24.987,25.0,3307,24.3924626654789,24.4378444452995,24.3861189758266,24.3988063551313,3388.48543640386,0.0,1.0
2025-09-02,25.0,25.065,25.0,25.0,6430,24.3988063551313,24.4622432516546,24.3988063551313,24.3988063551313,6588.43705959381,0.0,1.0
2025-09-03,25.08,25.09,24.95,25.0,14588,24.4768825354677,24.4866420580097,24.350008742421,24.3988063551313,14947.4525389354,0.0,1.0
2025-09-04,25.0581,25.09,25.05,25.08,5150,24.4555091811006,24.4866420580097,24.4476039678415,24.4768825354677,5276.89748941029,0.0,1.0
2025-09-05,25.065,25.125,25.0399,25.053,7573,24.4622432516546,24.5208003869069,24.4377468500741,24.4505318246041,7759.60091015614,0.0,1.0
2025-09-08,25.05,25.13,25.05,25.1,16118,24.4476039678415,24.5256801481779,24.4476039678415,24.4964015805518,16515.1521814204,0.0,1.0
2025-09-09,25.05,25.055,25.0203,25.05,7181,24.4476039678415,24.4524837291126,24.4186181858916,24.4476039678415,7357.94191678744,0.0,1.0
2025-09-10,25.04,25.08,25.04,25.05,8207,24.4378444452995,24.4768825354677,24.4378444452995,24.4476039678415,8409.22285351266,0.0,1.0
2025-09-11,25.05,25.1093,25.05,25.09,2399,24.4476039678415,24.5054779365159,24.4476039678415,24.4866420580097,2458.11205380491,0.0,1.0
2025-09-12,25.0999,25.1,25.05,25.1,2505,24.4963039853264,24.4964015805518,24.4476039678415,24.4964015805518,2566.72392446073,0.0,1.0
2025-09-15,25.06,25.1,25.0406,25.05,12452,24.4573634903836,24.4964015805518,24.438430016652,24.4476039678415,12758.8208811916,0.0,1.0
2025-09-16,25.06,25.07,25.05,25.05,6124,24.4573634903836,24.4671230129256,24.4476039678415,24.4476039678415,6274.89713109681,0.0,1.0
2025-09-17,25.06,25.0999,25.0,25.052,3868,24.4573634903836,24.4963039853264,24.3988063551313,24.4495558723499,3963.30863864835,0.0,1.0
2025-09-18,25.05,25.05,25.0385,25.05,2008,24.4476039678415,24.4476039678415,24.4363805169182,24.4476039678415,2057.47770072541,0.0,1.0
2025-09-19,25.05,25.06,25.03,25.037,7030,24.4476039678415,24.4573634903836,24.4280849227574,24.4349165885369,7203.22123311736,0.0,1.0
2025-09-22,25.07,25.09,25.04,25.05,4837,24.4671230129256,24.4866420580097,24.4378444452995,24.4476039678415,4956.18507888886,0.0,1.0
2025-09-23,25.0299,25.07,24.98,25.07,5269,24.427987327532,24.4671230129256,24.3792873100472,24.4671230129256,5398.82968382579,0.0,1.0
2025-09-24,25.06,25.09,25.0,25.05,7880,24.4573634903836,24.4866420580097,24.3988063551313,24.4476039678415,8074.16547894234,0.0,1.0
2025-09-25,25.05,25.09,25.0427,25.09,1645,24.4476039678415,24.4866420580097,24.4404795163858,24.4866420580097,1685.53327574368,0.0,1.0
2025-09-26,25.05,25.09,25.05,25.05,3070,24.4476039678415,24.4866420580097,24.4476039678415,24.4476039678415,3145.64568786206,0.0,1.0
2025-09-29,25.05,25.06,25.024,25.05,3690,24.4476039678415,24.4573634903836,24.4222292092322,24.4476039678415,3780.92266716971,0.0,1.0
2025-09-30,25.065,25.13,24.99,25.09,7171,24.4622432516546,24.5256801481779,24.3890468325892,24.4866420580097,7347.69551389538,0.0,1.0
2025-10-01,25.03,25.1,25.03,25.1,7841,24.4280849227574,24.4964015805518,24.4280849227574,24.4964015805518,8034.20450766332,0.0,1.0
2025-10-02,25.0499,25.0501,25.03,25.05,2347,24.4475063726161,24.4477015630669,24.4280849227574,24.4476039678415,2404.8307587662,0.0,1.0
2025-10-03,25.05,25.0999,25.05,25.05,6186,24.4476039678415,24.4963039853264,24.4476039678415,24.4476039678415,6338.42482902759,0.0,1.0
2025-10-06,25.05,25.065,25.0375,25.05,12836,24.4476039678415,24.4622432516546,24.435404564664,24.4476039678415,13152.2827522467,0.0,1.0
2025-10-07,25.18,25.44,25.05,25.06,9573,24.5744777608882,24.8282253469816,24.4476039678415,24.4573634903836,9808.88148856791,0.0,1.0
2025-10-08,25.1001,25.18,25.05,25.16,12664,24.4964991757772,24.5744777608882,24.4476039678415,24.5549587158041,12976.0446225033,0.0,1.0
2025-10-09,25.1599,25.18,25.1,25.1,5839,24.5548611205787,24.5744777608882,24.4964015805518,24.4964015805518,5982.87464867314,0.0,1.0
2025-10-10,25.11,25.2,25.11,25.2,3856,24.5061611030938,24.5939968059723,24.5061611030938,24.5939968059723,3951.01295517789,0.0,1.0
2025-10-13,25.1599,25.1599,25.12,25.15,6695,24.5548611205787,24.5548611205787,24.5159206256359,24.5451991932621,6859.96673623337,0.0,1.0
2025-10-14,25.17,25.18,25.135,25.16,3521,24.5647182383462,24.5744777608882,24.530559909449,24.5549587158041,3607.7584582939,0.0,1.0
2025-10-15,25.1301,25.47,25.1,25.2,9779,24.5257777434034,24.8575039146077,24.4964015805518,24.5939968059723,10019.9573881443,0.0,1.0
2025-10-16,25.1499,25.325,25.1305,25.21,6331,24.5451015980366,24.715990837748,24.5261681243051,24.6037563285144,6486.99767096244,0.0,1.0
2025-10-17,25.2499,25.3738,25.19,25.251,10204,24.6426968234572,24.7636173077532,24.5842372834303,24.6437703709368,10455.4295110568,0.0,1.0
2025-10-20,25.255,25.44,25.211,25.29,4653,24.6476741799536,24.8282253469816,24.6047322807686,24.6818325088508,4767.65126567497,0.0,1.0
2025-10-21,25.23,25.4166,25.21,25.27,4914,24.6232753735985,24.8053880642332,24.6037563285144,24.6623134637667,5035.0823811577,0.0,1.0
2025-10-22,25.25,25.29,25.25,25.25,3693,24.6427944186826,24.6818325088508,24.6427944186826,24.6427944186826,3783.99658803732,0.0,1.0
2025-10-23,25.24,25.48,25.24,25.47,7642,24.6330348961405,24.8672634371498,24.6330348961405,24.8575039146077,7830.30109011135,0.0,1.0
2025-10-24,25.3499,25.3795,25.27,25.29,3693,24.7402920488777,24.7691802356022,24.6623134637667,24.6818325088508,3783.99658803732,0.0,1.0
2025-10-27,25.35,25.35,25.28,25.35,5098,24.7403896441031,24.7403896441031,24.6720729863087,24.7403896441031,5223.61619437159,0.0,1.0
2025-10-28,25.47,25.47,25.47,25.47,362,24.8575039146077,24.8575039146077,24.8575039146077,24.8575039146077,370.91978469253,0.0,1.0
2025-10-29,25.278,25.3499,25.278,25.3499,1567,24.6701210818003,24.7402920488777,24.6701210818003,24.7402920488777,1605.61133318562,0.0,1.0
2025-10-30,25.25,25.3238,25.25,25.27,2199,24.6427944186826,24.7148196950429,24.6427944186826,24.6623134637667,2253.18399596373,0.0,1.0
2025-10-31,25.256,25.41,25.25,25.41,3370,24.6486501322078,24.7989467793554,24.6427944186826,24.7989467793554,3453.03777462382,0.0,1.0
2025-11-03,25.35,25.35,25.31,25.35,3267,24.7403896441031,24.7403896441031,24.7013515539349,24.7403896441031,3347.49982483562,0.0,1.0
2025-11-04,25.29,25.422,25.29,25.35,5133,24.6818325088508,24.8106582064059,24.6818325088508,24.7403896441031,5259.47860449379,0.0,1.0
2025-11-05,25.25,25.3195,25.2498,25.26,11069,24.6427944186826,24.7106231003498,24.6425992282317,24.6525539412246,11341.7433612199,0.0,1.0
2025-11-06,25.26,25.315,25.2383,25.26,6279,24.6525539412246,24.7062313152059,24.6313757773084,24.6525539412246,6433.71637592374,0.0,1.0
2025-11-07,25.3,25.4,25.2499,25.32,25459,24.6915920313928,24.7891872568134,24.6426968234572,24.7111110764769,26086.3171228926,0.0,1.0
2025-11-10,25.48,25.5549,25.3,25.32,16431,24.8672634371498,24.9403622609898,24.6915920313928,24.7111110764769,16835.8645919418,0.0,1.0
2025-11-11,25.42,25.528,25.36,25.45,26093,24.8087063018975,24.9141091453516,24.7501491666452,24.8379848695236,26735.939066249,0.0,1.0
2025-11-12,25.47,25.5,25.43,25.5,8762,24.8575039146077,24.8867824822339,24.8184658244395,24.8867824822339,8977.89821402195,0.0,1.0
2025-11-13,25.0479,25.08,24.9999,25.04,24516,25.0479,25.08,24.9999,25.04,24516,0.6171875,1.0
2025-11-14,25.0633,25.09,25.0344,25.07,8654,25.0633,25.09,25.0344,25.07,8654,0.0,1.0
2025-11-17,25.025,25.1265,24.95,25.1,20726,25.025,25.1265,24.95,25.1,20726,0.0,1.0
2025-11-18,25.04,25.0744,25.0,25.0692,7150,25.04,25.0744,25.0,25.0692,7150,0.0,1.0
2025-11-19,25.0276,25.05,25.002,25.009,1322,25.0276,25.05,25.002,25.009,1322,0.0,1.0
2025-11-20,25.0,25.08,25.0,25.06,3317,25.0,25.08,25.0,25.06,3317,0.0,1.0
2025-11-21,25.0301,25.085,25.03,25.08,4602,25.0301,25.085,25.03,25.08,4602,0.0,1.0
2025-11-24,25.0822,25.11,25.04,25.08,15731,25.0822,25.11,25.04,25.08,15731,0.0,1.0
2025-11-25,25.1102,25.24,25.1,25.12,13467,25.1102,25.24,25.1,25.12,13467,0.0,1.0
2025-11-26,25.27,25.41,25.17,25.28,15269,25.27,25.41,25.17,25.28,15269,0.0,1.0