date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-27,24.985,24.985,24.985,24.985,0,23.7241834220513,23.7241834220513,23.7241834220513,23.7241834220513,0,0.0,1.0
2023-09-28,25.0137,25.0137,25.0137,25.0137,1,23.751435135648,23.751435135648,23.751435135648,23.751435135648,1.05314478292124,0.0,1.0
2023-09-29,25.025,25.025,25.025,25.025,1,23.762164904416,23.762164904416,23.762164904416,23.762164904416,1.05314478292124,0.0,1.0
2023-10-02,24.975,24.975,24.975,24.975,100,23.7146880514602,23.7146880514602,23.7146880514602,23.7146880514602,105.314478292124,0.0,1.0
2023-10-03,24.905,24.95,24.905,24.95,100,23.6482204573219,23.6909496249822,23.6482204573219,23.6909496249822,105.314478292124,0.0,1.0
2023-10-04,24.965,24.965,24.965,24.965,100,23.705192680869,23.705192680869,23.705192680869,23.705192680869,105.314478292124,0.0,1.0
2023-10-05,24.985,24.985,24.985,24.985,100,23.7241834220513,23.7241834220513,23.7241834220513,23.7241834220513,105.314478292124,0.0,1.0
2023-10-06,24.955,24.955,24.955,24.955,100,23.6956973102778,23.6956973102778,23.6956973102778,23.6956973102778,105.314478292124,0.0,1.0
2023-10-09,25.05,25.05,25.05,25.05,347,23.785903330894,23.785903330894,23.785903330894,23.785903330894,365.441239673671,0.0,1.0
2023-10-10,25.035,25.035,25.035,25.035,347,23.7716602750072,23.7716602750072,23.7716602750072,23.7716602750072,365.441239673671,0.0,1.0
2023-10-11,25.055,25.055,25.055,25.055,13,23.7906510161895,23.7906510161895,23.7906510161895,23.7906510161895,13.6908821779762,0.0,1.0
2023-10-12,25.005,25.04,25.005,25.04,2708,23.7431741632337,23.7764079603028,23.7431741632337,23.7764079603028,2851.91607215072,0.0,1.0
2023-10-13,25.04,25.04,25.04,25.04,811,23.7764079603028,23.7764079603028,23.7764079603028,23.7764079603028,854.100418949128,0.0,1.0
2023-10-16,24.9994,24.9994,24.9994,24.9994,122,23.7378567557026,23.7378567557026,23.7378567557026,23.7378567557026,128.483663516392,0.0,1.0
2023-10-17,24.9275,24.93,24.9275,24.93,2946,23.6695850411521,23.6719588837999,23.6695850411521,23.6719588837999,3102.56453048598,0.0,1.0
2023-10-18,24.905,24.905,24.905,24.905,2946,23.6482204573219,23.6482204573219,23.6482204573219,23.6482204573219,3102.56453048599,0.0,1.0
2023-10-19,24.895,24.895,24.89,24.89,670,23.6387250867307,23.6387250867307,23.6339774014352,23.6339774014352,705.607004557234,0.0,1.0
2023-10-20,24.935,24.935,24.93,24.93,941,23.6767065690954,23.6767065690954,23.6719588837999,23.6719588837999,991.009240728892,0.0,1.0
2023-10-23,24.971,24.98,24.97,24.97,93523,23.7108899032237,23.7194357367557,23.7099403661646,23.7099403661646,98493.2595331434,0.0,1.0
2023-10-24,24.9755,24.9755,24.97,24.975,328590,23.7151628199897,23.7151628199897,23.7099403661646,23.7146880514602,346052.844220091,0.0,1.0
2023-10-25,24.9368,24.94,24.9308,24.9308,2325,23.6784157358019,23.681454254391,23.6727185134472,23.6727185134472,2448.56162029189,0.0,1.0
2023-10-26,24.985,24.985,24.9701,24.985,3487,23.7241834220513,23.7241834220513,23.7100353198705,23.7241834220513,3672.31585804638,0.0,1.0
2023-10-27,25.0,25.0,24.99,24.99,551,23.7384264779381,23.7384264779381,23.7289311073469,23.7289311073469,580.282775389605,0.0,1.0
2023-10-30,24.98,24.98,24.98,24.98,527,23.7194357367557,23.7194357367557,23.7194357367557,23.7194357367557,555.007300599496,0.0,1.0
2023-10-31,24.9793,25.01,24.9793,25.01,3182,23.7187710608144,23.7479218485293,23.7187710608144,23.7479218485293,3351.10669925539,0.0,1.0
2023-11-01,25.055,25.055,25.055,25.055,136,23.7906510161895,23.7906510161895,23.7906510161895,23.7906510161895,143.227690477289,0.0,1.0
2023-11-02,25.0951,25.11,25.09,25.09,883,23.8287274522602,23.842875554441,23.8238848132587,23.8238848132587,929.926843319456,0.0,1.0
2023-11-03,25.173,25.19,25.16,25.19,3541,23.9026963891654,23.9188385191704,23.8903524073969,23.9188385191704,3729.18567632413,0.0,1.0
2023-11-06,25.12,25.12,25.11,25.1103,3622,23.8523709250322,23.8523709250322,23.842875554441,23.8431604155587,3814.49040374074,0.0,1.0
2023-11-07,25.16,25.16,25.16,25.16,261,23.8903524073969,23.8903524073969,23.8903524073969,23.8903524073969,274.870788342444,0.0,1.0
2023-11-08,25.17,25.18,25.17,25.17,212039,23.8998477779881,23.9093431485792,23.8998477779881,23.8998477779881,223307.766625837,0.0,1.0
2023-11-09,25.11,25.1575,25.11,25.1575,387417,23.842875554441,23.8879785647491,23.842875554441,23.8879785647491,408006.192365,0.0,1.0
2023-11-10,25.118,25.13,25.11,25.13,347816,23.850471850914,23.8618662956234,23.842875554441,23.8618662956234,366300.605816534,0.0,1.0
2023-11-13,25.12,25.12,25.11,25.12,8808,23.8523709250322,23.8523709250322,23.842875554441,23.8523709250322,9276.09924797031,0.0,1.0
2023-11-14,25.245,25.245,25.24,25.24,71187,23.9710630574219,23.9710630574219,23.9663153721263,23.9663153721263,74970.2176618145,0.0,1.0
2023-11-15,25.19,25.21,25.16,25.1817,17953,23.9188385191704,23.9378292603528,23.8903524073969,23.9109573615797,18907.1082877851,0.0,1.0
2023-11-16,25.25,25.26,25.24,25.2475,3897,23.9758107427175,23.9853061133086,23.9663153721263,23.9734369000697,4104.10521904408,0.0,1.0
2023-11-17,25.25,25.25,25.24,25.2401,19787,23.9758107427175,23.9758107427175,23.9663153721263,23.9664103258322,20838.5758196626,0.0,1.0
2023-11-20,25.26,25.26,25.2507,25.2507,358825,23.9853061133086,23.9853061133086,23.9764754186589,23.9764754186589,377894.676731716,0.0,1.0
2023-11-21,25.26,25.28,25.25,25.27,10905,23.9853061133086,24.004296854491,23.9758107427175,23.9948014838998,11484.5438577562,0.0,1.0
2023-11-22,25.282,25.282,25.26,25.26,11739,24.0061959286092,24.0061959286092,23.9853061133086,23.9853061133086,12362.8666067125,0.0,1.0
2023-11-24,25.2593,25.2593,25.2328,25.25,2815,23.9846414373673,23.9846414373673,23.9594787053006,23.9758107427175,2964.60256392329,0.0,1.0
2023-11-27,25.32,25.33,25.26,25.26,90747,24.0422783368557,24.0517737074469,23.9853061133086,23.9853061133086,95569.729615754,0.0,1.0
2023-11-28,25.35,25.35,25.29,25.29,4510,24.0707644486292,24.0707644486292,24.0137922250822,24.0137922250822,4749.68297097481,0.0,1.0
2023-11-29,25.385,25.385,25.36,25.36,9604,24.1152977367018,24.1152977367018,24.0915481821059,24.0915481821059,10109.6632793779,0.0119,1.0
2023-11-30,25.3452,25.35,25.34,25.35,4457,24.0774884457851,24.0820483602675,24.0725485384292,24.0820483602675,4691.6669342136,0.0,1.0
2023-12-01,25.43,25.45,25.36,25.38,3283,24.1580469349745,24.1770465786512,24.0915481821059,24.1105478257826,3455.85428427715,0.0,1.0
2023-12-04,25.4,25.4,25.3815,25.39,3569,24.1295474694594,24.1295474694594,24.1119727990584,24.120047647621,3756.91256185962,0.0,1.0
2023-12-05,25.45,25.47,25.43,25.43,3464,24.1770465786512,24.196046222328,24.1580469349745,24.1580469349745,3646.38417323669,0.0,1.0
2023-12-06,25.47,25.49,25.4501,25.49,6524,24.196046222328,24.2150458660047,24.1771415768696,24.2150458660047,6867.49721310511,0.0,1.0
2023-12-07,25.48,25.5,25.46,25.47,8141,24.2055460441663,24.2245456878431,24.1865464004896,24.196046222328,8569.63439789836,0.0,1.0
2023-12-08,25.39,25.4299,25.38,25.41,9019,24.120047647621,24.1579519367561,24.1105478257826,24.1390472912978,9493.86225705014,0.0,1.0
2023-12-11,25.39,25.43,25.38,25.3808,10720,24.120047647621,24.1580469349745,24.1105478257826,24.1113078115297,11284.4221527417,0.0,1.0
2023-12-12,25.43,25.44,25.42,25.43,46926,24.1580469349745,24.1675467568129,24.1485471131361,24.1580469349745,49396.7158525706,0.0,1.0
2023-12-13,25.56,25.56,25.41,25.41,5736,24.2815446188733,24.2815446188733,24.1390472912978,24.1390472912978,6038.00797277299,0.0,1.0
2023-12-14,25.575,25.62,25.4901,25.5114,25625,24.2957943516309,24.3385435499035,24.2151408642231,24.2353754847388,26974.1900805975,0.0,1.0
2023-12-15,25.6252,25.64,25.59,25.62,21527,24.3434834572595,24.3575431935803,24.3100440843884,24.3385435499035,22660.4249703424,0.0,1.0
2023-12-18,25.615,25.62,25.6,25.62,1916,24.3337936389843,24.3385435499035,24.3195439062268,24.3385435499035,2016.87992953854,0.0,1.0
2023-12-19,25.625,25.625,25.61,25.61,4276,24.3432934608227,24.3432934608227,24.3290437280652,24.3290437280652,4501.13704525406,0.0,1.0
2023-12-20,25.665,25.665,25.53,25.53,6923,24.3812927481762,24.3812927481762,24.2530451533582,24.2530451533582,7287.50508987227,0.0,1.0
2023-12-21,25.67,25.7,25.66,25.69,15606,24.3860426590954,24.4145421246105,24.376542837257,24.4050423027721,16427.676503329,0.0,1.0
2023-12-22,25.68,25.68,25.66,25.68,1827,24.3955424809337,24.3955424809337,24.376542837257,24.3955424809337,1923.1939620391,0.0,1.0
2023-12-26,25.51,25.52,25.49,25.49,1949,24.3988674185772,24.4084318511207,24.3797385534901,24.3797385534901,2037.75811176154,0.1735,1.0
2023-12-27,25.58,25.58,25.54,25.56,8025,24.465818446382,24.465818446382,24.4275607162078,24.4466895812949,8390.46118362563,0.0,1.0
2023-12-28,25.54,25.57,25.52,25.57,6437,24.4275607162078,24.4562540138384,24.4084318511207,24.4562540138384,6730.14313258545,0.0,1.0
2023-12-29,25.535,25.55,25.535,25.55,918,24.422778499936,24.4371251487513,24.422778499936,24.4371251487513,959.806026986709,0.0,1.0
2024-01-02,25.495,25.5,25.48,25.48,2712,24.3845207697619,24.3893029860336,24.3701741209465,24.3701741209465,2835.50538691498,0.0,1.0
2024-01-03,25.505,25.505,25.47,25.4778,2838,24.3940852023054,24.3940852023054,24.360609688403,24.368069945787,2967.24346905041,0.0,1.0
2024-01-04,25.475,25.48,25.46,25.46,1712,24.3653919046748,24.3701741209465,24.3510452558595,24.3510452558595,1789.9650525068,0.0,1.0
2024-01-05,25.452,25.51,25.44,25.46,8542,24.3433937098246,24.3988674185772,24.3319163907724,24.3510452558595,8931.00553651467,0.0,1.0
2024-01-08,25.46,25.49,25.46,25.4883,13755,24.3510452558595,24.3797385534901,24.3510452558595,24.3781125999577,14381.4072997845,0.0,1.0
2024-01-09,25.48,25.48,25.42,25.42,5101,24.3701741209465,24.3701741209465,24.3127875256853,24.3127875256853,5333.30124581613,0.0,1.0
2024-01-10,25.45,25.5,25.45,25.5,4579,24.3414808233159,24.3893029860336,24.3414808233159,24.3893029860336,4787.52919125505,0.0,1.0
2024-01-11,25.53,25.54,25.51,25.51,8380,24.4179962836643,24.4275607162078,24.3988674185772,24.3988674185772,8761.62800234052,0.0,1.0
2024-01-12,25.5551,25.5699,25.31,25.31,6638,24.4420030093485,24.456158369513,24.2075787677063,24.2075787677063,6940.29673980151,0.0,1.0
2024-01-16,25.51,25.54,25.4501,25.51,2703,24.3988674185772,24.4275607162078,24.3415764676413,24.3988674185772,2826.09552390531,0.0,1.0
2024-01-17,25.49,25.5,25.45,25.48,9257,24.3797385534901,24.3893029860336,24.3414808233159,24.3701741209465,9678.56687561651,0.0,1.0
2024-01-18,25.465,25.49,25.44,25.44,1730,24.3558274721312,24.3797385534901,24.3319163907724,24.3319163907724,1808.78477852615,0.0,1.0
2024-01-19,25.46,25.47,25.41,25.41,3428,24.3510452558595,24.360609688403,24.3032230931417,24.3032230931417,3584.11226635123,0.0,1.0
2024-01-22,25.5,25.51,25.47,25.51,4104,24.3893029860336,24.3988674185772,24.360609688403,24.3988674185772,4290.89753241117,0.0,1.0
2024-01-23,25.4705,25.4705,25.45,25.45,2190,24.3610879100302,24.3610879100302,24.3414808233159,24.3414808233159,2289.73333235391,0.0,1.0
2024-01-24,25.4554,25.47,25.42,25.47,4716,24.3466456168894,24.360609688403,24.3127875256853,24.360609688403,4930.76821706898,0.0,1.0
2024-01-25,25.5,25.51,25.5,25.51,5487,24.3893029860336,24.3988674185772,24.3893029860336,24.3988674185772,5736.87981489769,0.0,1.0
2024-01-26,25.485,25.5,25.4601,25.4601,5927,24.3749563372183,24.3893029860336,24.3511409001849,24.3511409001849,6196.91756203728,0.0,1.0
2024-01-29,25.54,25.55,25.51,25.51,7742,24.4275607162078,24.4371251487513,24.3988674185772,24.3988674185772,8094.57326898812,0.0,1.0
2024-01-30,25.55,25.55,25.5,25.52,16664,24.4371251487513,24.4371251487513,24.3893029860336,24.4084318511207,17422.8841325779,0.0,1.0
2024-01-31,25.577,25.59,25.55,25.55,5392,24.4629491166189,24.4753828789255,24.4371251487513,24.4371251487513,5637.5534831289,0.0,1.0
2024-02-01,25.6456,25.6535,25.645,25.645,12604,24.5285611238676,24.536117025577,24.527987257915,24.527987257915,13177.9903748807,0.0,1.0
2024-02-02,25.55,25.55,25.5203,25.5203,3672,24.4371251487513,24.4371251487513,24.408718784097,24.408718784097,3839.22410794684,0.0,1.0
2024-02-05,25.48,25.48,25.46,25.46,78469,24.3701741209465,24.3701741209465,24.3510452558595,24.3510452558595,82042.5045006755,0.0,1.0
2024-02-06,25.525,25.53,25.525,25.525,3713,24.4132140673925,24.4179962836643,24.4132140673925,24.4132140673925,3882.09126165757,0.0,1.0
2024-02-07,25.515,25.53,25.515,25.52,140896,24.4036496348489,24.4179962836643,24.4036496348489,24.4084318511207,147312.450956775,0.0,1.0
2024-02-08,25.495,25.5,25.48,25.48,3452,24.3845207697619,24.3893029860336,24.3701741209465,24.3701741209465,3609.20523437703,0.0,1.0
2024-02-09,25.485,25.4999,25.44,25.44,6181,24.3749563372183,24.3892073417082,24.3319163907724,24.3319163907724,6462.48480697696,0.0,1.0
2024-02-12,25.495,25.5,25.481,25.485,8308,24.3845207697619,24.3893029860336,24.3711305642009,24.3749563372183,8686.34909826314,0.0,1.0
2024-02-13,25.405,25.41,25.4,25.41,8517,24.29844087687,24.3032230931417,24.2936586605982,24.3032230931417,8904.86702815445,0.0,1.0
2024-02-14,25.4398,25.45,25.43,25.45,11695,24.3317251021215,24.3414808233159,24.3223519582288,24.3414808233159,12227.5942109037,0.0,1.0
2024-02-15,25.4698,25.48,25.46,25.47,14673,24.3604183997521,24.3701741209465,24.3510452558595,24.360609688403,15341.2133267712,0.0,1.0
2024-02-16,25.4301,25.44,25.42,25.42,2623,24.3224476025543,24.3319163907724,24.3127875256853,24.3127875256853,2742.45229715265,0.0,1.0
2024-02-20,25.4552,25.47,25.44,25.465,16856,24.3464543282386,24.360609688403,24.3319163907724,24.3558274721312,17623.6278767842,0.0,1.0
2024-02-21,25.42,25.48,25.42,25.48,16797,24.3127875256853,24.3701741209465,24.3127875256853,24.3701741209465,17561.9409970542,0.0,1.0
2024-02-22,25.4301,25.4301,25.42,25.43,7685,24.3224476025543,24.3224476025543,24.3127875256853,24.3223519582288,8034.97746992685,0.0,1.0
2024-02-23,25.465,25.47,25.45,25.45,6894,24.3558274721312,24.360609688403,24.3414808233159,24.3414808233159,7207.95506541,0.0,1.0
2024-02-26,25.43,25.44,25.42,25.42,16825,24.3223519582288,24.3319163907724,24.3127875256853,24.3127875256853,17591.2161264176,0.0,1.0
2024-02-27,25.42,25.4301,25.42,25.43,15730,24.3127875256853,24.3224476025543,24.3127875256853,24.3223519582288,16446.3494602406,0.0,1.0
2024-02-28,25.41,25.43,25.4,25.4,10029,24.3418634006177,24.3610226791699,24.3322837613415,24.3322837613415,10469.0789610434,0.0404,1.0
2024-02-29,25.43,25.43,25.43,25.43,6965,24.3610226791699,24.3610226791699,24.3610226791699,24.3610226791699,7270.62867321444,0.0,1.0
2024-03-01,25.5,25.5,25.47,25.47,3394,24.4280801541027,24.4280801541027,24.3993412362744,24.3993412362744,3542.93089976882,0.0,1.0
2024-03-04,25.45,25.47,25.45,25.4602,15003,24.3801819577221,24.3993412362744,24.3801819577221,24.3899531897838,15661.3412755544,0.0,1.0
2024-03-05,25.52,25.54,25.5,25.515,14196,24.447239432655,24.4663987112072,24.4280801541027,24.4424496130169,14818.9295972652,0.0,1.0
2024-03-06,25.51,25.53,25.51,25.5222,3973,24.4376597933788,24.4568190719311,24.4376597933788,24.4493469532957,4147.33779162685,0.0,1.0
2024-03-07,25.53,25.56,25.53,25.53,31233,24.4568190719311,24.4855579897594,24.4568190719311,24.4568190719311,32603.5240991395,0.0,1.0
2024-03-08,25.54,25.57,25.54,25.57,10831,24.4663987112072,24.4951376290356,24.4663987112072,24.4951376290356,11306.2712361214,0.0,1.0
2024-03-11,25.53,25.552,25.53,25.55,10376,24.4568190719311,24.4778942783385,24.4568190719311,24.4759783504833,10831.3055439014,0.0,1.0
2024-03-12,25.51,25.54,25.47,25.47,17149,24.4376597933788,24.4663987112072,24.3993412362744,24.3993412362744,17901.5091338054,0.0,1.0
2024-03-13,25.505,25.51,25.49,25.5039,11915,24.4328699737408,24.4376597933788,24.4185005148266,24.4318162134204,12437.8378523116,0.0,1.0
2024-03-14,25.465,25.47,25.46,25.47,11941,24.3945514166363,24.3993412362744,24.3897615969983,24.3993412362744,12464.9787490099,0.0,1.0
2024-03-15,25.455,25.46,25.44,25.44,4494,24.3849717773602,24.3897615969983,24.370602318446,24.370602318446,4691.19960623485,0.0,1.0
2024-03-18,25.45,25.46,25.43,25.43,11502,24.3801819577221,24.3897615969983,24.3610226791699,24.3610226791699,12006.7151470657,0.0,1.0
2024-03-19,25.475,25.4899,25.47,25.4701,8381,24.4041310559124,24.4184047184338,24.3993412362744,24.3994370326671,8748.76366262891,0.0,1.0
2024-03-20,25.505,25.51,25.49,25.49,8900,24.4328699737408,24.4376597933788,24.4185005148266,24.4185005148266,9290.53771595241,0.0,1.0
2024-03-21,25.51,25.52,25.48,25.48,3491,24.4376597933788,24.447239432655,24.4089208755505,24.4089208755505,3644.18732206628,0.0,1.0
2024-03-22,25.5445,25.545,25.54,25.545,2882,24.4707095488815,24.4711885308453,24.4663987112072,24.4711885308453,3008.46401094099,0.0,1.0
2024-03-25,25.525,25.54,25.51,25.5201,18924,24.452029252293,24.4663987112072,24.4376597933788,24.4473352290477,19754.3972737847,0.0,1.0
2024-03-26,25.535,25.549,25.52,25.5251,11785,24.4616088915691,24.4750203865557,24.447239432655,24.4521250486858,12302.1333688202,0.0,1.0
2024-03-27,25.55,25.57,25.55,25.5503,3191,24.4759783504833,24.4951376290356,24.4759783504833,24.4762657396616,3331.02312939373,0.0,1.0
2024-03-28,25.555,25.58,25.55,25.58,8481,24.4807681701214,24.5047172683117,24.4759783504833,24.5047172683117,8853.15172685307,0.0,1.0
2024-04-01,25.51,25.51,25.49,25.5,23484,24.4376597933788,24.4376597933788,24.4185005148266,24.4280801541027,24514.4930024075,0.0,1.0
2024-04-02,25.51,25.51,25.49,25.49,10248,24.4376597933788,24.4376597933788,24.4185005148266,24.4185005148266,10697.6888216944,0.0,1.0
2024-04-03,25.505,25.51,25.48,25.505,6279,24.4328699737408,24.4376597933788,24.4089208755505,24.4328699737408,6554.52655263653,0.0,1.0
2024-04-04,25.535,25.535,25.5,25.5,5382,24.4616088915691,24.4616088915691,24.4280801541027,24.4280801541027,5618.16561654561,0.0,1.0
2024-04-05,25.492,25.505,25.48,25.505,6069,24.4204164426818,24.4328699737408,24.4089208755505,24.4328699737408,6335.31161776576,0.0,1.0
2024-04-08,25.4659,25.47,25.46,25.46,9464,24.3954135841712,24.3993412362744,24.3897615969983,24.3897615969983,9879.2863981768,0.0,1.0
2024-04-09,25.49,25.5011,25.49,25.5011,23774,24.4185005148266,24.4291339144231,24.4185005148266,24.4291339144231,24817.2183886576,0.0,1.0
2024-04-10,25.3852,25.4102,25.38,25.4102,18182,24.3181058952129,24.3420549934032,24.3131244827893,24.3420549934032,18979.8378372412,0.0,1.0
2024-04-11,25.395,25.41,25.39,25.39,8708,24.3274939417035,24.3418634006177,24.3227041220654,24.3227041220654,9090.11263264197,0.0,1.0
2024-04-12,25.42,25.44,25.42,25.44,8250,24.3514430398938,24.370602318446,24.3514430398938,24.370602318446,8612.01529849521,0.0,1.0
2024-04-15,25.385,25.385,25.37,25.38,2365,24.3179143024274,24.3179143024274,24.3035448435132,24.3131244827893,2468.77771890196,0.0,1.0
2024-04-16,25.35,25.3647,25.25,25.25,13184,24.2843855649609,24.2984676346968,24.1885891721998,24.1885891721998,13762.5223873165,0.0,1.0
2024-04-17,25.4032,25.4032,25.37,25.37,4021,24.3353492459099,24.3353492459099,24.3035448435132,24.3035448435132,4197.44406245445,0.0,1.0
2024-04-18,25.37,25.37,25.3501,25.37,5099,24.3035448435132,24.3035448435132,24.2844813613537,24.3035448435132,5322.74739479116,0.0,1.0
2024-04-19,25.385,25.4,25.37,25.37,11919,24.3179143024274,24.3322837613415,24.3035448435132,24.3035448435132,12442.0133748805,0.0,1.0
2024-04-22,25.41,25.41,25.39,25.39,7139,24.3418634006177,24.3418634006177,24.3227041220654,24.3227041220654,7452.26390496451,0.0,1.0
2024-04-23,25.41,25.43,25.41,25.42,7027,24.3418634006177,24.3610226791699,24.3418634006177,24.3514430398938,7335.34927303343,0.0,1.0
2024-04-24,25.41,25.41,25.37,25.37,8288,24.3418634006177,24.3418634006177,24.3035448435132,24.3035448435132,8651.68276290039,0.0,1.0
2024-04-25,25.33,25.34,25.32,25.321,12094,24.2652262864087,24.2748059256848,24.2556466471326,24.2566046110602,12624.6924872729,0.0,1.0
2024-04-26,25.36,25.3733,25.36,25.37,5361,24.2939652042371,24.3067061244743,24.2939652042371,24.3035448435132,5596.24412305852,0.0,1.0
2024-04-29,25.41,25.42,25.39,25.39,4500,24.3418634006177,24.3514430398938,24.3227041220654,24.3227041220654,4697.46289008829,0.0,1.0
2024-04-30,25.34,25.3836,25.34,25.38,5861,24.2748059256848,24.3165731529287,24.2748059256848,24.3131244827893,6118.18444417946,0.0,1.0
2024-05-01,25.41,25.43,25.38,25.3877,9121,24.3418634006177,24.3610226791699,24.3131244827893,24.3205008050319,9521.23533788784,0.0,1.0
2024-05-02,25.49,25.5,25.49,25.5,2793,24.4185005148266,24.4280801541027,24.4185005148266,24.4280801541027,2915.55863378147,0.0,1.0
2024-05-03,25.605,25.61,25.59,25.59,1175,24.528666366502,24.53345618614,24.5142969075878,24.5142969075878,1226.55975463417,0.0,1.0
2024-05-06,25.6,25.61,25.59,25.59,6327,24.5238765468639,24.53345618614,24.5142969075878,24.5142969075878,6604.63282346415,0.0,1.0
2024-05-07,25.635,25.635,25.62,25.63,5634,24.5574052843303,24.5574052843303,24.5430358254162,24.5526154646923,5881.22353839056,0.0,1.0
2024-05-08,25.605,25.605,25.59,25.6,4852,24.528666366502,24.528666366502,24.5142969075878,24.5238765468639,5064.90887615742,0.0,1.0
2024-05-09,25.63,25.65,25.6004,25.61,22424,24.5526154646923,24.5717747432445,24.524259732435,24.53345618614,23407.9795216311,0.0,1.0
2024-05-10,25.58,25.615,25.58,25.615,9022,24.5047172683117,24.5382460057781,24.5047172683117,24.5382460057781,9417.89115430591,0.0,1.0
2024-05-13,25.59,25.63,25.59,25.6049,10411,24.5142969075878,24.5526154646923,24.5142969075878,24.5285705701092,10867.8413663798,0.0,1.0
2024-05-14,25.65,25.66,25.62,25.62,20075,24.5717747432445,24.5813543825206,24.5430358254162,24.5430358254162,20955.903893005,0.0,1.0
2024-05-15,25.78,25.81,25.77,25.795,8713,24.6963100538341,24.7250489716624,24.6867304145579,24.7106795127482,9095.33203585317,0.0,1.0
2024-05-16,25.74,25.76,25.74,25.75,11031,24.6579914967296,24.6771507752818,24.6579914967296,24.6675711360057,11515.0473645698,0.0,1.0
2024-05-17,25.69,25.71,25.69,25.71,4141,24.610093300349,24.6292525789012,24.610093300349,24.6292525789012,4322.70973952347,0.0,1.0
2024-05-20,25.671,25.68,25.67,25.67,2539,24.5918919857244,24.6005136610729,24.5909340217967,24.5909340217967,2650.41295065204,0.0,1.0
2024-05-21,25.711,25.74,25.7,25.7,3754,24.6302105428288,24.6579914967296,24.6196729396251,24.6196729396251,3918.72793097589,0.0,1.0
2024-05-22,25.68,25.71,25.67,25.68,8740,24.6005136610729,24.6292525789012,24.5909340217967,24.6005136610729,9123.5168131937,0.0,1.0
2024-05-23,25.62,25.63,25.581,25.625,6179,24.5430358254162,24.5526154646923,24.5056752322393,24.5478256450542,6450.13848841234,0.0,1.0
2024-05-24,25.63,25.64,25.63,25.63,5606,24.5526154646923,24.5621951039684,24.5526154646923,24.5526154646923,5851.99488040777,0.0,1.0
2024-05-28,25.565,25.6204,25.55,25.6204,5465,24.4903478093975,24.5434190109872,24.4759783504833,24.5434190109872,5704.80770985168,0.0,1.0
2024-05-29,25.481,25.5,25.47,25.49,6469,24.4098788394781,24.4280801541027,24.3993412362744,24.4185005148266,6752.86387466249,0.0,1.0
2024-05-30,25.56,25.59,25.54,25.59,16143,24.4855579897594,24.5142969075878,24.4663987112072,24.5142969075878,16851.3652077101,0.0,1.0
2024-05-31,25.46,25.47,25.41,25.43,8952,24.5796300474509,24.5892842619236,24.5313589750875,24.5506674040329,9272.63427317682,0.1982,1.0
2024-06-03,25.57,25.58,25.51,25.51,4097,24.6858264066504,24.6954806211231,24.6279011198143,24.6279011198143,4243.74247287818,0.0,1.0
2024-06-04,25.67,25.68,25.645,25.66,16933,24.7823685513773,24.79202276585,24.7582330151956,24.7727143369046,17539.4901862939,0.0,1.0
2024-06-05,25.701,25.708,25.65,25.65,6372,24.8122966162426,24.8190545663735,24.7630601224319,24.7630601224319,6600.22627219421,0.0,1.0
2024-06-06,25.715,25.73,25.69,25.69,9345,24.8258125165043,24.8402938382134,24.8016769803226,24.8016769803226,9679.71037565208,0.0,1.0
2024-06-07,25.511,25.55,25.51,25.545,4171,24.6288665412616,24.6665179777051,24.6279011198143,24.6616908704687,4320.39293492186,0.0,1.0
2024-06-10,25.491,25.52,25.451,25.52,5431,24.6095581123162,24.637555334287,24.5709412544255,24.637555334287,5625.52242377383,0.0,1.0
2024-06-11,25.57,25.59,25.51,25.5107,7021,24.6858264066504,24.7051348355958,24.6279011198143,24.6285769148274,7272.47154065845,0.0,1.0
2024-06-12,25.67,25.77,25.67,25.77,6646,24.7823685513773,24.8789106961041,24.7823685513773,24.8789106961041,6884.04014516678,0.0,1.0
2024-06-13,25.81,25.81,25.79,25.79,6875,24.9175275539948,24.9175275539948,24.8982191250495,24.8982191250495,7121.24225068037,0.0,1.0
2024-06-14,25.8,25.815,25.8,25.81,5016,24.9078733395222,24.9223546612312,24.9078733395222,24.9175275539948,5195.65834609638,0.0,1.0
2024-06-17,25.74,25.7499,25.7101,25.7101,4502,24.8499480526861,24.859505725014,24.8210819514127,24.8210819514127,4663.24838000915,0.0,1.0
2024-06-18,25.77,25.82,25.77,25.8,8959,24.8789106961041,24.9271817684675,24.8789106961041,24.9078733395222,9279.88499255932,0.0,1.0
2024-06-20,25.76,25.78,25.48,25.48,2289,24.8692564816314,24.8885649105768,24.5989384763963,24.5989384763963,2370.98523808107,0.0,1.0
2024-06-21,25.7835,25.785,25.7502,25.765,1893,24.8919438856422,24.8933920178131,24.8597953514482,24.8740835888678,1960.80168444188,0.0,1.0
2024-06-24,25.77,25.78,25.76,25.77,12400,24.8789106961041,24.8885649105768,24.8692564816314,24.8789106961041,12844.1314775908,0.0,1.0
2024-06-25,25.81,25.81,25.77,25.78,2298,24.9175275539948,24.9175275539948,24.8789106961041,24.8885649105768,2380.30759157287,0.0,1.0
2024-06-26,25.71,25.72,25.69,25.7,2687,24.820985409268,24.8306396237407,24.8016769803226,24.8113311947953,2783.24042582955,0.0,1.0
2024-06-27,25.76,25.77,25.734,25.734,2130,24.8692564816314,24.8789106961041,24.8441555240024,24.8441555240024,2206.29032639261,0.0,1.0
2024-06-28,25.671,25.7,25.671,25.68,2876,24.7833339728245,24.8113311947953,24.7833339728245,24.79202276585,2979.00984915734,0.0,1.0
2024-07-01,25.56,25.58,25.56,25.57,5420,24.6761721921778,24.6954806211231,24.6761721921778,24.6858264066504,5614.12843617272,0.0,1.0
2024-07-02,25.64,25.64,25.61,25.61,4265,24.7534059079592,24.7534059079592,24.7244432645412,24.7244432645412,4417.75973805844,0.0,1.0
2024-07-03,25.7418,25.7418,25.6496,25.6496,1928,24.8516858112911,24.8516858112911,24.762673953853,24.762673953853,1997.05528135444,0.0,1.0
2024-07-05,25.8534,25.855,25.815,25.815,5896,24.9594268448063,24.9609715191219,24.9223546612312,24.9223546612312,6107.17735418347,0.0,1.0
2024-07-08,25.83,25.86,25.83,25.8409,6808,24.9368359829402,24.9657986263583,24.9368359829402,24.9473590767154,7051.84250801918,0.0,1.0
2024-07-09,25.82,25.8361,25.81,25.81,14167,24.9271817684675,24.9427250537685,24.9175275539948,24.9175275539948,14674.4202131474,0.0,1.0
2024-07-10,25.83,25.85,25.83,25.84,6281,24.9368359829402,24.9561444118856,24.9368359829402,24.9464901974129,6505.96692022157,0.0,1.0
2024-07-11,25.95,25.9601,25.95,25.96,1730,25.0526865566124,25.0624373132298,25.0526865566124,25.0623407710851,1791.96350453484,0.0,1.0
2024-07-12,26.015,26.015,26.0,26.005,5452,25.1154389506848,25.1154389506848,25.1009576289758,25.1057847362122,5647.27458192136,0.0,1.0
2024-07-15,25.96,25.98,25.95,25.975,5307,25.0623407710851,25.0816492000304,25.0526865566124,25.0768220927941,5497.08110899791,0.0,1.0
2024-07-16,26.05,26.05,25.98,25.98,10977,25.1492287013392,25.1492287013392,25.0816492000304,25.0816492000304,11370.1638088318,0.0,1.0
2024-07-17,26.055,26.06,26.04,26.05,6321,25.1540558085756,25.1588829158119,25.1395744868665,25.1492287013392,6547.39960240734,0.0,1.0
2024-07-18,26.004,26.0042,25.99,25.99,4539,25.1048193147649,25.1050123990543,25.0913034145031,25.0913034145031,4701.573611031,0.0,1.0
2024-07-19,25.94,25.955,25.94,25.94,1997,25.0430323421397,25.0575136638487,25.0430323421397,25.0430323421397,2068.5266581249,0.0,1.0
2024-07-22,25.93,25.96,25.91,25.96,14723,25.033378127667,25.0623407710851,25.0140696987217,25.0623407710851,15250.3344955298,0.0,1.0
2024-07-23,25.969,25.98,25.87,25.87,8569,25.0710295641105,25.0816492000304,24.9754528408309,24.9754528408309,8875.916341248,0.0,1.0
2024-07-24,25.96,26.02,25.94,26.02,4935,25.0623407710851,25.1202660579212,25.0430323421397,25.1202660579212,5111.75716467019,0.0,1.0
2024-07-25,25.98,26.0111,25.95,26.0111,4128,25.0816492000304,25.1116738070405,25.0526865566124,25.1116738070405,4275.85280157215,0.0,1.0
2024-07-26,26.0523,26.06,26.03,26.0302,3037,25.1514491706679,25.1588829158119,25.1299202723939,25.1301133566833,3145.7763949551,0.0,1.0
2024-07-29,26.0746,26.08,26.0746,26.08,1555,25.172978068942,25.1781913447573,25.172978068942,25.1781913447573,1610.69551997207,0.0,1.0
2024-07-30,26.1049,26.13,26.1,26.13,2945,25.2022303387943,25.2264624171207,25.1974997737026,25.2264624171207,3050.4812259278,0.0,1.0
2024-07-31,26.22,26.22,26.13,26.1611,5932,25.3133503473748,25.3133503473748,25.2264624171207,25.2564870241307,6144.46676815068,0.0,1.0
2024-08-01,26.32,26.35,26.0,26.0,9369,25.4098924921017,25.4388551355197,25.1009576289758,25.1009576289758,9704.56998496352,0.0,1.0
2024-08-02,26.63,26.63,26.56,26.56,4447,25.7091731407548,25.7091731407548,25.6415936394461,25.6415936394461,4606.27844200372,0.0,1.0
2024-08-05,26.62,26.62,26.5301,26.5301,7106,25.6995189262822,25.6995189262822,25.6127275381727,25.6127275381727,7360.51599030321,0.0,1.0
2024-08-06,26.46,26.82,26.44,26.82,3973,25.5450514947192,25.8926032157358,25.5257430657739,25.8926032157358,4115.30115810227,0.0,1.0
2024-08-07,26.415,26.415,26.3801,26.3801,2360,25.5016075295922,25.5016075295922,25.4679143210825,25.4679143210825,2444.52824896082,0.0,1.0
2024-08-08,26.36,26.36,26.31,26.31,6937,25.4485093499924,25.4485093499924,25.400238277629,25.400238277629,7185.46290806831,0.0,1.0
2024-08-09,26.417,26.417,26.4,26.4,3266,25.5035383724867,25.5035383724867,25.4871262078831,25.4871262078831,3382.97850046866,0.0,1.0
2024-08-12,26.4763,26.4763,26.39,26.39,7176,25.5607878643097,25.5607878643097,25.4774719934105,25.4774719934105,7433.02318412833,0.0,1.0
2024-08-13,26.555,26.58,26.52,26.52,6147,25.6367665322097,25.6609020683914,25.6029767815553,25.6029767815553,6367.16743489923,0.0,1.0
2024-08-14,26.589,26.6,26.56,26.57,25176,25.6695908614168,25.6802104973368,25.6415936394461,25.6512478539187,26077.7301677278,0.0,1.0
2024-08-15,26.42,26.44,25.88,25.88,10772,25.5064346368285,25.5257430657739,24.9851070553036,24.9851070553036,11157.8213126296,0.0,1.0
2024-08-16,26.5,26.5,26.4735,26.482,2374,25.58366835261,25.58366835261,25.5580846842574,25.5662907665591,2459.02968772584,0.0,1.0
2024-08-19,26.49,26.54,26.47,26.48,24931,25.5740141381373,25.6222852105007,25.5547057091919,25.5643599236646,25823.9549893399,0.0,1.0
2024-08-20,26.575,26.575,26.5599,26.5599,3260,25.6560749611551,25.6560749611551,25.6414970973013,25.6414970973013,3376.76359814079,0.0,1.0
2024-08-21,26.6344,26.635,26.62,26.635,2020,25.7134209951228,25.7140002479912,25.6995189262822,25.7140002479912,2092.35045038172,0.0,1.0
2024-08-22,26.545,26.545,26.53,26.54,17698,25.627112317737,25.627112317737,25.612630996028,25.6222852105007,18331.8902330969,0.0,1.0
2024-08-23,26.6393,26.64,26.626,26.626,1435,25.7181515602144,25.7188273552275,25.7053114549658,25.7053114549658,1486.39747341474,0.0,1.0
2024-08-26,26.6,26.65,26.6,26.65,1664,25.6802104973368,25.7284815697002,25.6802104973368,25.7284815697002,1723.59957892831,0.0,1.0
2024-08-27,26.62,26.625,26.59,26.59,6622,25.6995189262822,25.7043460335185,25.6705562828641,25.6705562828641,6859.18053585531,0.0,1.0
2024-08-28,26.615,26.62,26.6,26.62,12925,25.6946918190458,25.6995189262822,25.6802104973368,25.6995189262822,13387.9354312791,0.0,1.0
2024-08-29,26.56,26.58,26.5319,26.5319,5612,25.6415936394461,25.6609020683914,25.6144652967778,25.6144652967778,5813.00531066445,0.0,1.0
2024-08-30,26.3645,26.3645,25.84,25.84,10233,25.6278846548949,25.6278846548949,25.1180390101266,25.1180390101266,10527.1243465063,0.1813,1.0
2024-09-03,26.454,26.47,26.44,26.45,3007,25.7148840547171,25.7304370200484,25.7012752100522,25.7109958133842,3093.42938629381,0.0,1.0
2024-09-04,26.575,26.59,26.53,26.53,7904,25.8325033550354,25.8470842600335,25.788760640041,25.788760640041,8131.18253051756,0.0,1.0
2024-09-05,26.63,26.63,26.59,26.595,1911,25.8859666733619,25.8859666733619,25.8470842600335,25.8519445616996,1965.92735524027,0.0,1.0
2024-09-06,26.67,26.6866,26.62,26.6866,9100,25.9248490866903,25.9409852882215,25.8762460700298,25.9409852882215,9361.55883447744,0.0,1.0
2024-09-09,26.6742,26.6742,26.6557,26.672,3909,25.9289317400898,25.9289317400898,25.9109486239254,25.9267932073567,4021.35532790904,0.0,1.0
2024-09-10,26.755,26.755,26.73,26.7387,4972,26.0074742150131,26.0074742150131,25.9831727066828,25.9916296315817,5114.90884890349,0.0,1.0
2024-09-11,26.735,26.74,26.7,26.73,3055,25.9880330083489,25.9928933100149,25.9540108966866,25.9831727066828,3142.80903728886,0.0,1.0
2024-09-12,26.69,26.72,26.69,26.7,4421,25.9442902933545,25.9734521033507,25.9442902933545,25.9540108966866,4548.07160518953,0.0,1.0
2024-09-13,26.74,26.7647,26.7347,26.7347,12294,25.9928933100149,26.0169032002452,25.9877413902489,25.9877413902489,12647.3631111061,0.0,1.0
2024-09-16,26.7967,26.7967,26.77,26.77,3938,26.0480091309079,26.0480091309079,26.0220551200112,26.0220551200112,4051.18886705189,0.0,1.0
2024-09-17,26.76,26.77,26.75,26.76,2885,26.0123345166791,26.0220551200112,26.002613913347,26.0123345166791,2967.92277334807,0.0,1.0
2024-09-18,26.67,26.7401,26.67,26.7401,4620,25.9248490866903,25.9929905160482,25.9248490866903,25.9929905160482,4752.79140827316,0.0,1.0
2024-09-19,26.68,26.7,26.66,26.66,7337,25.9345696900224,25.9540108966866,25.9151284833582,25.9151284833582,7547.88540313857,0.0,1.0
2024-09-20,26.69,26.71,26.39,26.39,1907,25.9442902933545,25.9637315000186,25.6526721933917,25.6526721933917,1961.81238432401,0.0,1.0
2024-09-23,26.67,26.69,26.64,26.64,3120,25.9248490866903,25.9442902933545,25.895687276694,25.895687276694,3209.67731467798,0.0,1.0
2024-09-24,26.71,26.71,26.635,26.635,3513,25.9637315000186,25.9637315000186,25.890826975028,25.890826975028,3613.97320719993,0.0,1.0
2024-09-25,26.63,26.6624,26.63,26.6624,7083,25.8859666733619,25.9174614281579,25.8859666733619,25.9174614281579,7286.58474995646,0.0,1.0
2024-09-26,26.61,26.63,26.61,26.62,1550,25.8665254666977,25.8859666733619,25.8665254666977,25.8762460700298,1594.55123004836,0.0,1.0
2024-09-27,26.6859,26.7,26.65,26.65,5628,25.9403048459883,25.9540108966866,25.9054078800261,25.9054078800261,5789.76407916913,0.0,1.0
2024-09-30,26.621,26.6601,26.6,26.65,3176,25.877218130363,25.9152256893915,25.8568048633656,25.9054078800261,3267.28690750554,0.0,1.0
2024-10-01,26.68,26.7,26.68,26.68,6410,25.9345696900224,25.9540108966866,25.9345696900224,25.9345696900224,6594.24089329674,0.0,1.0
2024-10-02,26.65,26.66,26.36,26.36,4969,25.9054078800261,25.9151284833582,25.6235103833954,25.6235103833954,5111.82262071631,0.0,1.0
2024-10-03,26.5578,26.57,26.55,26.55,2040,25.8157839173042,25.8276430533693,25.8082018467052,25.8082018467052,2098.63516728945,0.0,1.0
2024-10-04,26.36,26.43,26.35,26.42,11849,25.6235103833954,25.6915546067201,25.6137897800633,25.681834003388,12189.5725966729,0.0,1.0
2024-10-07,26.2955,26.3,26.2955,26.3,963,25.5608124919034,25.5651867634029,25.5608124919034,25.5651867634029,990.679248088109,0.0,1.0
2024-10-08,26.301,26.301,26.29,26.29,4849,25.5661588237361,25.5661588237361,25.5554661600708,25.5554661600708,4988.37349322869,0.0,1.0
2024-10-09,26.24,26.268,26.24,26.2643,2772,25.5068631434103,25.5340808327402,25.5068631434103,25.5304842095073,2851.6748449639,0.0,1.0
2024-10-10,26.26,26.26,26.24,26.2405,17136,25.5263043500745,25.5263043500745,25.5068631434103,25.5073491735769,17628.5354052314,0.0,1.0
2024-10-11,26.3,26.31,26.26,26.26,14008,25.5651867634029,25.5749073667349,25.5263043500745,25.5263043500745,14410.6281487209,0.0,1.0
2024-10-14,26.27,26.27,26.21,26.21,2048,25.5360249534066,25.5360249534066,25.477701333414,25.477701333414,2106.86510912196,0.0,1.0
2024-10-15,26.3243,26.33,26.3193,26.3193,2249,25.5888078294998,25.5943485733991,25.5839475278338,25.5839475278338,2313.64239766372,0.0,1.0
2024-10-16,26.35,26.36,26.28,26.28,12106,25.6137897800633,25.6235103833954,25.5457455567387,25.5457455567387,12453.9594780422,0.0,1.0
2024-10-17,26.26,26.29,26.26,26.27,8949,25.5263043500745,25.5554661600708,25.5263043500745,25.5360249534066,9206.21868238886,0.0,1.0
2024-10-18,26.29,26.32,26.29,26.29,12999,25.5554661600708,25.584627970067,25.5554661600708,25.5554661600708,13372.6267350958,0.0,1.0
2024-10-21,26.1696,26.2,26.1696,26.2,1849,25.4384300959524,25.4679807300819,25.4384300959524,25.4679807300819,1902.14530603833,0.0,1.0
2024-10-22,26.18,26.18,26.1301,26.1318,7171,25.4485395234178,25.4485395234178,25.4000337127906,25.4016862153571,7377.11411011403,0.0,1.0
2024-10-23,26.129,26.129,26.07,26.09,10251,25.3989644464241,25.3989644464241,25.3416128867647,25.3610540934289,10545.6417156295,0.0,1.0
2024-10-24,26.16,26.16,26.09,26.1,12115,25.4290983167536,25.4290983167536,25.3610540934289,25.370774696761,12463.2181626038,0.0,1.0
2024-10-25,26.119,26.155,26.09,26.15,13498,25.389243843092,25.4242380150875,25.3610540934289,25.4193777134215,13885.9693568985,0.0,1.0
2024-10-28,26.079,26.08,26.05,26.08,3496,25.3503614297636,25.3513334900968,25.3221716801005,25.3513334900968,3596.48458080584,0.0,1.0
2024-10-29,26.06,26.06,26.0,26.01,8562,25.3318922834326,25.3318922834326,25.2735686634401,25.2832892667722,8808.09524624132,0.0,1.0
2024-10-30,26.04,26.0525,26.02,26.05,2665,25.3124510767685,25.3246018309336,25.2930098701043,25.3221716801005,2741.59937295411,0.0,1.0
2024-10-31,26.01,26.02,25.96,26.01,10393,25.2832892667722,25.2930098701043,25.2346862501117,25.2832892667722,10691.7231831565,0.0,1.0
2024-11-01,25.93,25.9501,25.92,25.95,11308,25.2055244401154,25.2250628528129,25.1958038367834,25.2249656467796,11633.0227802496,0.0,1.0
2024-11-04,26.04,26.04,25.9834,26.01,21107,25.3124510767685,25.3124510767685,25.2574324619088,25.2832892667722,21713.6727823423,0.0,1.0
2024-11-05,26.04,26.04,25.95,25.95,11453,25.3124510767685,25.3124510767685,25.2249656467796,25.2249656467796,11782.1904759637,0.0,1.0
2024-11-06,25.875,25.89,25.8368,25.8368,9276,25.1520611217889,25.1666420267871,25.1149284170603,25.1149284170603,9542.61755479263,0.0,1.0
2024-11-07,26.0025,26.03,25.98,25.98,6420,25.2759988142731,25.3027304734364,25.2541274567759,25.2541274567759,6604.52832058739,0.0,1.0
2024-11-08,26.039,26.08,26.0,26.04,20236,25.3114790164352,25.3513334900968,25.2735686634401,25.3124510767685,20817.6378653281,0.0,1.0
2024-11-11,25.951,25.955,25.941,25.95,10190,25.2259377071128,25.2298259484457,25.2162171037807,25.2249656467796,10482.8884091566,0.0,1.0
2024-11-12,25.87,25.87,25.85,25.85,9167,25.1472008201229,25.1472008201229,25.1277596134587,25.1277596134587,9430.4845973247,0.0,1.0
2024-11-13,25.865,25.9,25.86,25.9,6146,25.1423405184568,25.1763626301192,25.1374802167908,25.1763626301192,6322.65281282401,0.0,1.0
2024-11-14,25.86,25.91,25.73,25.73,6486,25.1374802167908,25.1860832334513,25.0111123734736,25.0111123734736,6672.42534070557,0.0,1.0
2024-11-15,25.86,25.89,25.79,25.79,11980,25.1374802167908,25.1666420267871,25.0694359934661,25.0694359934661,12324.3378941802,0.0,1.0
2024-11-18,25.9,25.93,25.8588,25.8588,5391,25.1763626301192,25.2055244401154,25.1363137443909,25.1363137443909,5545.95205238108,0.0,1.0
2024-11-19,25.93,25.9507,25.93,25.9507,9567,25.2055244401154,25.2256460890129,25.2055244401154,25.2256460890129,9841.9816889501,0.0,1.0
2024-11-20,25.9128,25.94,25.91,25.94,4044,25.1888050023842,25.2152450434475,25.1860832334513,25.2152450434475,4160.23559633262,0.0,1.0
2024-11-21,25.89,25.93,25.67,25.67,3577,25.1666420267871,25.2055244401154,24.952788753481,24.952788753481,3679.81274185998,0.0,1.0
2024-11-22,25.89,25.93,25.89,25.93,7826,25.1666420267871,25.2055244401154,25.1666420267871,25.2055244401154,8050.9405976506,0.0,1.0
2024-11-25,26.06,26.08,26.03,26.03,5462,25.3318922834326,25.3513334900968,25.3027304734364,25.3027304734364,5618.99278614461,0.0,1.0
2024-11-26,26.0409,26.0447,26.02,26.02,4653,25.3133259310683,25.3170197603345,25.2930098701043,25.2930098701043,4786.73991833227,0.0,1.0
2024-11-27,26.13,26.13,26.11,26.11,8529,25.3999365067573,25.3999365067573,25.3804953000931,25.3804953000931,8774.14673618221,0.0,1.0
2024-11-29,25.99,26.01,25.94,25.94,3020,25.4381384778524,25.4577138056538,25.389200158349,25.389200158349,3085.51665713813,0.1793,1.0
2024-12-02,25.99,26.01,25.99,26.0,5336,25.4381384778524,25.4577138056538,25.4381384778524,25.4479261417531,5451.76055711558,0.0,1.0
2024-12-03,25.95,26.0,25.75,25.75,12757,25.3989878222497,25.4479261417531,25.2032345442362,25.2032345442362,13033.7536407653,0.0,1.0
2024-12-04,26.0294,26.0294,25.66,25.66,4124,25.4767018736211,25.4767018736211,25.1151455691302,25.1151455691302,4213.467117231,0.0,1.0
2024-12-05,26.02,26.04,26.01,26.04,4318,25.4675014695544,25.4870767973558,25.4577138056538,25.4870767973558,4411.67580315313,0.0,1.0
2024-12-06,26.0895,26.1699,26.07,26.1699,3314,25.5355257336641,25.6142185514255,25.5164397890578,25.6142185514255,3385.8947687933,0.0,1.0
2024-12-09,26.03,26.05,26.03,26.0449,10811,25.4772891334551,25.4968644612565,25.4772891334551,25.4918727526671,11045.5366160001,0.0,1.0
2024-12-10,25.99,26.03,25.98,26.0,15368,25.4381384778524,25.4772891334551,25.4283508139517,25.4479261417531,15701.3973466552,0.0,1.0
2024-12-11,25.965,25.97,25.94,25.94,12179,25.4136693181007,25.4185631500511,25.389200158349,25.389200158349,12443.2143600283,0.0,1.0
2024-12-12,25.929,25.96,25.9,25.95,9525,25.3784337280583,25.4087754861504,25.3500495027463,25.3989878222497,9731.63780107307,0.0,1.0
2024-12-13,25.86,25.86,25.82,25.85,4462,25.3108988471436,25.3108988471436,25.2717481915409,25.301111183243,4558.79977620873,0.0,1.0
2024-12-16,25.84,25.87,25.82,25.87,9470,25.2913235193423,25.3206865110443,25.2717481915409,25.3206865110443,9675.44461691989,0.0,1.0
2024-12-17,25.825,25.86,25.68,25.68,25292,25.2766420234913,25.3108988471436,25.1347208969315,25.1347208969315,25840.6911564032,0.0,1.0
2024-12-18,25.67,25.85,25.67,25.77,14120,25.1249332330308,25.301111183243,25.1249332330308,25.2228098720376,14426.3229135068,0.0,1.0
2024-12-19,25.64,25.66,25.6211,25.65,15756,25.0955702413288,25.1151455691302,25.0770715565565,25.1053579052295,16097.8147184995,0.0,1.0
2024-12-20,25.68,25.73,25.68,25.7,7541,25.1347208969315,25.1836592164349,25.1347208969315,25.1542962247329,7704.59639452935,0.0,1.0
2024-12-23,25.63,25.66,25.62,25.65,9312,25.0857825774281,25.1151455691302,25.0759949135275,25.1053579052295,9514.01692426169,0.0,1.0
2024-12-24,25.63,25.63,25.5907,25.6,3263,25.0857825774281,25.0857825774281,25.0473170582985,25.0564195857261,3333.78836166945,0.0,1.0
2024-12-26,25.64,25.66,25.6005,25.6005,2818,25.0955702413288,25.1151455691302,25.0569089689211,25.0569089689211,2879.13441715737,0.0,1.0
2024-12-27,25.4752,25.5,25.4752,25.4912,5496,25.0730586143573,25.0974671314106,25.0730586143573,25.0888060447142,5584.14916000024,0.1418,1.0
2024-12-30,25.6,25.6,25.55,25.55,6204,25.1958885711416,25.1958885711416,25.1466778512761,25.1466778512761,6303.50461947625,0.0,1.0
2024-12-31,25.56,25.57,25.54,25.54,9983,25.1565199952492,25.1663621392223,25.136835707303,25.136835707303,10143.1151863687,0.0,1.0
2025-01-02,25.56,25.57,25.55,25.55,2884,25.1565199952492,25.1663621392223,25.1466778512761,25.1466778512761,2930.25585470173,0.0,1.0
2025-01-03,25.55,25.6434,25.54,25.6434,4287,25.1466778512761,25.2386034759848,25.136835707303,25.2386034759848,4355.75826945433,0.0,1.0
2025-01-06,25.52,25.53,25.5154,25.52,2855,25.1171514193568,25.1269935633299,25.1126240331291,25.1171514193568,2900.79072994918,0.0,1.0
2025-01-07,25.455,25.48,25.455,25.46,7487,25.0531774835316,25.0777828434644,25.0531774835316,25.0580985555181,7607.08238008039,0.0,1.0
2025-01-08,25.49,25.49,25.4824,25.49,3233,25.0876249874375,25.0876249874375,25.0801449580179,25.0876249874375,3284.85339051688,0.0,1.0
2025-01-10,25.345,25.41,25.14,25.14,31529,24.9449138998275,25.0088878356526,24.7431499483789,24.7431499483789,32034.6868387277,0.0,1.0
2025-01-13,25.35,25.36,25.32,25.35,9038,24.949834971814,24.9596771157871,24.9203085398947,24.949834971814,9182.95853494946,0.0,1.0
2025-01-14,25.28,25.3495,25.28,25.34,6320,24.8809399640023,24.9493428646154,24.8809399640023,24.9399928278409,6421.36511848645,0.0,1.0
2025-01-15,25.51,25.52,25.5,25.51,7466,25.1073092753837,25.1171514193568,25.0974671314106,25.1073092753837,7585.7455656044,0.0,1.0
2025-01-16,25.56,25.59,25.52,25.52,13128,25.1565199952492,25.1860464271685,25.1171514193568,25.1171514193568,13338.5571638434,0.0,1.0
2025-01-17,25.555,25.5942,25.55,25.58,10641,25.1515989232626,25.1901801276372,25.1466778512761,25.1762042831954,10811.6687066162,0.0,1.0
2025-01-21,25.61,25.61,25.59,25.59,4095,25.2057307151147,25.2057307151147,25.1860464271685,25.1860464271685,4160.67882281677,0.0,1.0
2025-01-22,25.58,25.58,25.56,25.56,9364,25.1762042831954,25.1762042831954,25.1565199952492,25.1565199952492,9514.18717871948,0.0,1.0
2025-01-23,25.54,25.55,25.53,25.54,27852,25.136835707303,25.1466778512761,25.1269935633299,25.136835707303,28298.7122278615,0.0,1.0
2025-01-24,25.5797,25.59,25.56,25.59,35488,25.1759090188762,25.1860464271685,25.1565199952492,25.1860464271685,36057.1843868429,0.0,1.0
2025-01-27,25.71,25.72,25.67,25.67,6830,25.3041521548457,25.3139942988188,25.2647835789533,25.2647835789533,6939.54489861748,0.0,1.0
2025-01-28,25.698,25.7,25.64,25.65,4271,25.292341582078,25.2943100108726,25.235257147034,25.2450992910071,4339.50164890121,0.0,1.0
2025-01-29,25.69,25.7,25.64,25.6807,23589,25.2844678668995,25.2943100108726,25.235257147034,25.2753146730045,23967.3388892369,0.0,1.0
2025-01-30,25.7033,25.73,25.7033,25.71,3913,25.2975579183837,25.3238364427919,25.2975579183837,25.3041521548457,3975.75976402492,0.0,1.0
2025-01-31,25.68,25.68,25.65,25.65,1858,25.2746257229264,25.2746257229264,25.2450992910071,25.2450992910071,1887.80006173225,0.0,1.0
2025-02-03,25.67,25.75,25.67,25.71,10040,25.2647835789533,25.3435207307381,25.2647835789533,25.3041521548457,10201.0293970892,0.0,1.0
2025-02-04,25.72,25.74,25.43,25.43,8884,25.3139942988188,25.333678586765,25.0285721235988,25.0285721235988,9026.48856212558,0.0,1.0
2025-02-05,25.8,25.84,25.7901,25.8,11523,25.3927314506036,25.432100026496,25.3829877280702,25.3927314506036,11707.8149146075,0.0,1.0
2025-02-06,25.78,25.7995,25.5844,25.5844,11888,25.3730471626574,25.392239343405,25.1805348265435,25.1805348265435,12078.6690709758,0.0,1.0
2025-02-07,25.72,25.74,25.72,25.73,6975,25.3139942988188,25.333678586765,25.3139942988188,25.3238364427919,7086.87052238023,0.0,1.0
2025-02-10,25.72,25.7301,25.71,25.73,5753,25.3139942988188,25.3239348642316,25.3041521548457,25.3238364427919,5845.2711276349,0.0,1.0
2025-02-11,25.685,25.6986,25.68,25.685,15813,25.2795467949129,25.2929321107164,25.2746257229264,25.2795467949129,16066.6213004156,0.0,1.0
2025-02-12,25.59,25.59,25.56,25.56,12288,25.1860464271685,25.1860464271685,25.1565199952492,25.1565199952492,12485.084584804,0.0,1.0
2025-02-13,25.71,25.71,25.4,25.4,39301,25.3041521548457,25.3041521548457,24.9990456916795,24.9990456916795,39931.3402724108,0.0,1.0
2025-02-14,25.77,25.8,25.75,25.8,11927,25.3632050186843,25.3927314506036,25.3435207307381,25.3927314506036,12118.294583574,0.0,1.0
2025-02-18,25.6851,25.74,25.19,25.19,9050,25.2796452163527,25.333678586765,24.7923606682444,24.7923606682444,9195.15100036429,0.0,1.0
2025-02-19,25.71,25.7296,25.69,25.7,20778,25.3041521548457,25.323442757033,25.2844678668995,25.2943100108726,21111.2538658088,0.0,1.0
2025-02-20,25.7591,25.77,25.75,25.76,11265,25.3524770817536,25.3632050186843,25.3435207307381,25.3533628747112,11445.6769081883,0.0,1.0
2025-02-21,25.84,25.865,25.81,25.81,7612,25.432100026496,25.4567053864288,25.4025735945767,25.4025735945767,7734.08722815173,0.0,1.0
2025-02-24,25.88,25.91,25.88,25.89,10082,25.4714686023884,25.5009950343077,25.4714686023884,25.4813107463615,10243.7030260412,0.0,1.0
2025-02-25,26.01,26.02,26.01,26.01,14683,25.5994164740388,25.6092586180119,25.5994164740388,25.5994164740388,14918.4974738507,0.0,1.0
2025-02-26,26.08,26.09,25.9929,25.9929,15494,25.6683114818505,25.6781536258236,25.5825864078448,25.5825864078448,15742.5049281375,0.0,1.0
2025-02-27,26.04,26.05,26.02,26.03,9194,25.6289429059581,25.6387850499312,25.6092586180119,25.619100761985,9341.46058534247,0.0,1.0
2025-02-28,26.12,26.12,26.03,26.04,17604,25.7547255059343,25.7547255059343,25.6659841087087,25.675844263956,17853.6742662643,0.0478,1.0
2025-03-03,26.155,26.17,26.1,26.1,4558,25.7892360492998,25.8040262821708,25.7350051954397,25.7350051954397,4622.64526844085,0.0,1.0
2025-03-04,26.13,26.15,26.11,26.14,82585,25.7645856611816,25.7843059716762,25.744865350687,25.7744458164289,83756.2877345738,0.0,1.0
2025-03-05,26.02,26.069,26.02,26.069,20952,25.6561239534614,25.7044387141731,25.6561239534614,25.7044387141731,21249.1583291734,0.0,1.0
2025-03-06,26.02,26.04,25.99,26.01,6100,25.6561239534614,25.675844263956,25.6265434877195,25.6462637982141,6186.51516838287,0.0,1.0
2025-03-07,26.02,26.11,25.94,25.94,10573,25.6561239534614,25.744865350687,25.577242711483,25.577242711483,10722.9548975921,0.0,1.0
2025-03-10,26.12,26.13,26.11,26.11,6537,25.7547255059343,25.7645856611816,25.744865350687,25.744865350687,6629.71305831457,0.0,1.0
2025-03-11,26.08,26.14,26.05,26.12,8532,25.7152848849451,25.7744458164289,25.6857044192033,25.7547255059343,8653.00777322013,0.0,1.0
2025-03-12,26.02,26.05,26.015,26.02,25573,25.6561239534614,25.6857044192033,25.6511938758377,25.6561239534614,25935.6971149271,0.0,1.0
2025-03-13,26.09,26.09,26.06,26.0701,16738,25.7251450401924,25.7251450401924,25.6955645744505,25.7055233312503,16975.3919489168,0.0,1.0
2025-03-14,26.0,26.05,26.0,26.035,11476,25.6364036429668,25.6857044192033,25.6364036429668,25.6709141863323,11638.7619790757,0.0,1.0
2025-03-17,26.0102,26.0159,26.0,26.0,2826,25.646461001319,25.65208128981,25.6364036429668,25.6364036429668,2866.0806337459,0.0,1.0
2025-03-18,26.03,26.06,26.01,26.02,4370,25.6659841087087,25.6955645744505,25.6462637982141,25.6561239534614,4431.97889931691,0.0,1.0
2025-03-19,26.13,26.13,25.96,25.96,13891,25.7645856611816,25.7645856611816,25.5969630219776,25.5969630219776,14088.0134760667,0.0,1.0
2025-03-20,26.13,26.19,26.13,26.19,5197,25.7645856611816,25.8237465926654,25.7645856611816,25.8237465926654,5270.70808689932,0.0,1.0
2025-03-21,26.13,26.1483,26.12,26.12,3362,25.7645856611816,25.7826297452842,25.7547255059343,25.7547255059343,3409.68262231201,0.0,1.0
2025-03-24,25.961,25.9951,25.96,25.99,26360,25.5979490375023,25.6315721668956,25.5969630219776,25.6265434877195,26733.85898993,0.0,1.0
2025-03-25,26.01,26.03,26.0,26.01,11876,25.6462637982141,25.6659841087087,25.6364036429668,25.6462637982141,12044.4351048713,0.0,1.0
2025-03-26,25.96,25.99,25.95,25.95,13486,25.5969630219776,25.6265434877195,25.5871028667303,25.5871028667303,13677.2694361986,0.0,1.0
2025-03-27,25.95,25.97,25.93,25.97,8730,25.5871028667303,25.6068231772249,25.5673825562357,25.6068231772249,8853.81597048894,0.0,1.0
2025-03-28,26.1294,26.1294,26.08,26.08,3487,25.7639940518668,25.7639940518668,25.7152848849451,25.7152848849451,3536.45547412313,0.0,1.0
2025-03-31,26.19,26.19,26.15,26.1617,9057,25.8237465926654,25.8237465926654,25.7843059716762,25.7958423533155,9185.45375082683,0.0,1.0
2025-04-01,26.27,26.2799,26.25,26.26,14881,25.9026278346437,25.9123893883386,25.8829075241492,25.8927676793964,15092.0544624108,0.0,1.0
2025-04-02,26.2117,26.23,26.21,26.215,4185,25.845143129552,25.8631872136546,25.84346690316,25.8483969807836,4244.35507863645,0.0,1.0
2025-04-03,26.49,26.49,26.46,26.477,6637,26.1195512500842,26.1195512500842,26.0899707843423,26.1067330482627,6731.13133976347,0.0,1.0
2025-04-04,26.5201,26.55,26.5201,26.54,30027,26.1492303173786,26.178712181568,26.1492303173786,26.1688520263207,30452.8673706611,0.0,1.0
2025-04-07,26.32,26.505,26.29,26.29,15836,25.9519286108802,26.1343414829552,25.9223481451383,25.9223481451383,16060.5990502478,0.0,1.0
2025-04-08,26.24,26.29,26.23,26.23,12947,25.8730473689019,25.9223481451383,25.8631872136546,25.8631872136546,13130.624899189,0.0,1.0
2025-04-09,26.0918,26.0918,25.94,26.0508,12481,25.7269198681369,25.7269198681369,25.577242711483,25.686493231623,12658.0157076372,0.0,1.0
2025-04-10,26.0364,26.06,26.0,26.0,4568,25.6722946080669,25.6955645744505,25.6364036429668,25.6364036429668,4632.78709658574,0.0,1.0
2025-04-11,25.87,25.89,25.81,25.83,4819,25.5082216247519,25.5279419352465,25.4490606932682,25.4687810037628,4887.34698302248,0.0,1.0
2025-04-14,26.0658,26.0764,26.0504,26.0764,2029,25.701283464494,25.7117352290561,25.6860988254131,25.7117352290561,2057.77693059817,0.0,1.0
2025-04-15,26.1266,26.1305,26.12,26.1203,3085,25.7612332083975,25.765078668944,25.7547255059343,25.7550213105917,3128.75398269856,0.0,1.0
2025-04-16,26.26,26.27,25.89,25.89,10699,25.8927676793964,25.9026278346437,25.5279419352465,25.5279419352465,10850.7419322178,0.0,1.0
2025-04-17,26.1823,26.1823,26.15,26.167,1618,25.816154273125,25.816154273125,25.7843059716762,25.8010682355966,1640.94779384319,0.0,1.0
2025-04-21,26.0954,26.12,26.07,26.08,6758,25.730469524026,25.7547255059343,25.7054247296978,25.7152848849451,6853.84746031663,0.0,1.0
2025-04-22,26.0963,26.135,26.09,26.135,7497,25.7313569379982,25.7695157388053,25.7251450401924,25.7695157388053,7603.32856022401,0.0,1.0
2025-04-23,26.1,26.11,26.09,26.09,4480,25.7350051954397,25.744865350687,25.7251450401924,25.7251450401924,4543.53900891071,0.0,1.0
2025-04-24,26.2102,26.22,26.165,26.165,6767,25.8436641062649,25.8533270584073,25.7990962045471,25.7990962045471,6862.97510564704,0.0,1.0
2025-04-25,26.27,26.28,26.03,26.03,13080,25.9026278346437,25.912487989891,25.6659841087087,25.6659841087087,13265.5112135161,0.0,1.0
2025-04-28,26.39,26.39,26.37,26.37,5197,26.0209496976113,26.0209496976113,26.0012293871167,26.0012293871167,5270.70808689931,0.0,1.0
2025-04-29,26.4516,26.46,26.43,26.45,2854,26.0816882539346,26.0899707843423,26.0603903186005,26.080110629095,2894.4777525516,0.0,1.0
2025-04-30,26.505,26.515,26.46,26.46,8755,26.1343414829552,26.1442016382025,26.0899707843423,26.0899707843423,8879.17054085115,0.0,1.0
2025-05-01,26.3966,26.46,26.36,26.43,2994,26.0274574000745,26.0899707843423,25.9913692318694,26.0603903186005,3036.46334658005,0.0,1.0
2025-05-02,26.2472,26.28,26.23,26.2701,6775,25.8801466806799,25.912487989891,25.8631872136546,25.9027264361962,6871.08856816295,0.0,1.0
2025-05-05,26.23,26.23,26.18,26.18,7684,25.8631872136546,25.8631872136546,25.8138864374181,25.8138864374181,7792.98074653343,0.0,1.0
2025-05-06,26.275,26.28,26.21,26.21,3359,25.9075579122674,25.912487989891,25.84346690316,25.84346690316,3406.64007386854,0.0,1.0
2025-05-07,26.32,26.34,26.28,26.28,3248,25.9519286108802,25.9716489213748,25.912487989891,25.912487989891,3294.06578146026,0.0,1.0
2025-05-08,26.17,26.29,26.15,26.23,8572,25.8040262821708,25.9223481451383,25.7843059716762,25.8631872136546,8693.57508579967,0.0,1.0
2025-05-09,26.16,26.1695,26.15,26.15,2925,25.7941661269235,25.8035332744084,25.7843059716762,25.7843059716762,2966.48473238031,0.0,1.0
2025-05-12,26.029,26.0399,25.99,26.017,6308,25.6649980931839,25.6757456624035,25.6265434877195,25.6531659068872,6397.4651937966,0.0,1.0
2025-05-13,26.0,26.0131,25.97,26.0131,5468,25.6364036429668,25.6493204463407,25.6068231772249,25.6493204463407,5545.55162962583,0.0,1.0
2025-05-14,25.93,25.9643,25.9,25.9643,7530,25.5673825562357,25.6012028887339,25.5378020904938,25.6012028887339,7636.79659310214,0.0,1.0
2025-05-15,26.0585,26.065,26.0,26.0,1683,25.6940855511635,25.7004946520742,25.6364036429668,25.6364036429668,1706.86967678498,0.0,1.0
2025-05-16,26.0671,26.1,26.06,26.07,61407,25.7025652846761,25.7350051954397,25.6955645744505,25.7054247296978,62277.9240893258,0.0,1.0
2025-05-19,26.07,26.07,25.99,25.99,3703,25.7054247296978,25.7054247296978,25.6265434877195,25.6265434877195,3755.51896205276,0.0,1.0
2025-05-20,26.03,26.0667,25.86,25.86,10566,25.6659841087087,25.7021708784662,25.4983614695046,25.4983614695046,10715.8556178907,0.0,1.0
2025-05-21,25.91,25.9287,25.9,25.92,12562,25.5476622457411,25.5661007360536,25.5378020904938,25.5575224009884,12740.1645156108,0.0,1.0
2025-05-22,25.99,25.99,25.83,25.83,11843,25.6265434877195,25.6265434877195,25.4687810037628,25.4687810037628,12010.9670719932,0.0,1.0
2025-05-23,26.03,26.05,25.85,25.85,7054,25.6659841087087,25.6857044192033,25.4885013142574,25.4885013142574,7154.04557340537,0.0,1.0
2025-05-27,26.12,26.1282,26.0645,26.0645,3686,25.7547255059343,25.7628108332371,25.7000016443118,25.7000016443118,3738.27785420644,0.0,1.0
2025-05-28,25.88,25.89,25.8622,25.8622,4234,25.6910289030368,25.7009558848386,25.6733588754296,25.6733588754296,4265.14330794465,0.1754,1.0
2025-05-29,25.9724,25.9895,25.96,25.96,2257,25.7827542148853,25.7997293537664,25.7704447574511,25.7704447574511,2273.60142797144,0.0,1.0
2025-05-30,26.0303,26.0303,25.9,25.9,4366,25.8402314395177,25.8402314395177,25.7108828666404,25.7108828666404,4398.11423771525,0.0,1.0
2025-06-02,25.96,25.965,25.94,25.9448,10750,25.7704447574511,25.775408248352,25.7505907938475,25.7553557451124,10829.0719320749,0.0,1.0
2025-06-03,25.9473,25.98,25.9473,25.98,8986,25.7578374905628,25.7902987210547,25.7578374905628,25.7902987210547,9052.09677968604,0.0,1.0
2025-06-04,26.1,26.11,26.064,26.064,5581,25.9094225026762,25.919349484478,25.8736853681898,25.8736853681898,5622.05120492185,0.0,1.0
2025-06-05,26.0222,26.05,26.017,26.05,3782,25.8321905842583,25.8597875936672,25.8270285537213,25.8597875936672,3809.81860903322,0.0,1.0
2025-06-06,25.8505,25.91,25.8401,25.9,3006,25.6617443067215,25.7208098484422,25.6514202456476,25.7108828666404,3028.1107188667,0.0,1.0
2025-06-09,25.88,25.905,25.85,25.85,4845,25.6910289030368,25.7158463575413,25.6612479576314,25.6612479576314,4880.63753589793,0.0,1.0
2025-06-10,25.91,25.92,25.9,25.91,1792,25.7208098484422,25.730736830244,25.7108828666404,25.7208098484422,1805.18110718866,0.0,1.0
2025-06-11,26.0168,26.02,25.97,25.97,7269,25.8268300140853,25.8300066482619,25.7803717392529,25.7803717392529,7322.46733713974,0.0,1.0
2025-06-12,26.1,26.1,26.08,26.09,19787,25.9094225026762,25.9094225026762,25.8895685390726,25.8994955208744,19932.5438437177,0.0,1.0
2025-06-13,26.03,26.05,25.98,26.05,4134,25.8399336300637,25.8597875936672,25.7902987210547,25.8597875936672,4164.40775508814,0.0,1.0
2025-06-16,25.97,26.0301,25.97,26.0,4671,25.7803717392529,25.8400328998817,25.7803717392529,25.8101526846583,4705.35767392761,0.0,1.0
2025-06-17,26.065,26.07,25.9919,26.0,3662,25.8746780663699,25.8796415572708,25.8021118293988,25.8101526846583,3688.93594560542,0.0,1.0
2025-06-18,26.0822,26.0822,26.06,26.06,3025,25.891752475069,25.891752475069,25.869714575469,25.869714575469,3047.25047390944,0.0,1.0
2025-06-20,26.13,26.13,26.01,26.01,6596,25.9392034480816,25.9392034480816,25.8200796664601,25.8200796664601,6644.51706641542,0.0,1.0
2025-06-23,26.1843,26.2,26.1843,26.2,4645,25.9931069592653,26.0086923206941,25.9931069592653,26.0086923206941,4679.16643018491,0.0,1.0
2025-06-24,26.25,26.26,26.25,26.26,4255,26.0583272297031,26.0682542115049,26.0583272297031,26.0682542115049,4286.29777404452,0.0,1.0
2025-06-25,26.26,26.27,26.21,26.21,5170,26.0682542115049,26.0781811933067,26.0186193024959,26.0186193024959,5208.02808268159,0.0,1.0
2025-06-26,26.34,26.35,26.31,26.31,15116,26.1476700659192,26.157597047721,26.1178891205138,26.1178891205138,15227.1861697901,0.0,1.0
2025-06-27,26.29,26.35,26.29,26.3,6219,26.0980351569102,26.157597047721,26.0980351569102,26.107962138712,6264.74403214639,0.0,1.0
2025-06-30,26.36,26.3799,26.33,26.33,6715,26.1675240295228,26.1872787233084,26.1377430841174,26.1377430841174,6764.39237431467,0.0,1.0
2025-07-01,26.31,26.33,26.28,26.31,6057,26.1178891205138,26.1377430841174,26.0881081751085,26.1178891205138,6101.55243651884,0.0,1.0
2025-07-02,26.27,26.27,26.26,26.26,14855,26.0781811933067,26.0781811933067,26.0682542115049,26.0682542115049,14964.2663768346,0.0,1.0
2025-07-03,26.1977,26.2096,26.1977,26.2,2845,26.0064091148797,26.0182222232238,26.0064091148797,26.0086923206941,2865.92647876772,0.0,1.0
2025-07-07,26.14,26.15,26.14,26.15,5377,25.9491304298834,25.9590574116852,25.9491304298834,25.9590574116852,5416.55067709456,0.0,1.0
2025-07-08,26.1,26.11,26.1,26.11,9730,25.9094225026762,25.919349484478,25.9094225026762,25.919349484478,9801.56929293847,0.0,1.0
2025-07-09,26.21,26.22,26.161,26.17,13936,26.0186193024959,26.0285462842977,25.9699770916671,25.9789113752887,14038.5066460833,0.0,1.0
2025-07-10,26.2078,26.21,26.17,26.18,7124,26.0164353664995,26.0186193024959,25.9789113752887,25.9888383570905,7176.40078549781,0.0,1.0
2025-07-11,26.115,26.12,26.11,26.11,2749,25.9243129753789,25.9292764662798,25.919349484478,25.919349484478,2769.22034802547,0.0,1.0
2025-07-14,26.11,26.12,26.1021,26.11,8202,25.919349484478,25.9292764662798,25.9115071688546,25.919349484478,8262.33004529099,0.0,1.0
2025-07-15,26.0263,26.04,26.02,26.04,2985,25.836260646797,25.8498606118655,25.8300066482619,25.8498606118655,3006.95625276684,0.0,1.0
2025-07-16,26.0957,26.1007,26.051,26.09,4008,25.9051539005014,25.9101173914023,25.8607802918474,25.8994955208744,4037.48095848894,0.0,1.0
2025-07-17,26.09,26.1,26.07,26.1,5024,25.8994955208744,25.9094225026762,25.8796415572708,25.9094225026762,5060.95417551109,0.0,1.0
2025-07-18,26.1448,26.15,26.14,26.1493,7658,25.9538953811482,25.9590574116852,25.9491304298834,25.958362522959,7714.32863775158,0.0,1.0
2025-07-21,26.22,26.23,26.22,26.23,7113,26.0285462842977,26.0384732660995,26.0285462842977,26.0384732660995,7165.31987468359,0.0,1.0
2025-07-22,26.2705,26.29,26.05,26.05,5319,26.0786775423968,26.0980351569102,25.8597875936672,25.8597875936672,5358.12405643778,0.0,1.0
2025-07-23,26.2,26.2,26.19,26.1921,3889,26.0086923206941,26.0086923206941,25.9987653388923,26.0008500050707,3917.60565058969,0.0,1.0
2025-07-24,26.1543,26.17,26.1455,26.15,4088,25.9633260138599,25.9789113752887,25.9545902698744,25.9590574116852,4118.06940077415,0.0,1.0
2025-07-25,26.21,26.21,26.21,26.21,6189,26.0186193024959,26.0186193024959,26.0186193024959,26.0186193024959,6234.52336628944,0.0,1.0
2025-07-28,26.1623,26.19,26.15,26.15,6572,25.9712675993014,25.9987653388923,25.9590574116852,25.9590574116852,6620.34053372986,0.0,1.0
2025-07-29,26.2867,26.2899,26.24,26.24,6955,26.0947592529157,26.0979358870922,26.0484002479013,26.0484002479013,7006.15770117029,0.0,1.0
2025-07-30,26.2,26.22,26.2,26.22,7688,26.0086923206941,26.0285462842977,26.0086923206941,26.0285462842977,7744.54930360853,0.0,1.0
2025-07-31,26.21,26.23,26.21,26.23,8959,26.0186193024959,26.0384732660995,26.0186193024959,26.0384732660995,9024.89818041478,0.0,1.0
2025-08-01,26.4949,26.5,26.43,26.43,11347,26.301439014029,26.3065017747479,26.2370129021353,26.2370129021353,11430.4631826282,0.0,1.0
2025-08-04,26.515,26.52,26.48,26.4907,7789,26.3213922474506,26.3263557383515,26.2866478111443,26.2972696816722,7846.29221199359,0.0,1.0
2025-08-05,26.51,26.51,26.49,26.49,19364,26.3164287565497,26.3164287565497,26.2965747929461,26.2965747929461,19506.4324551347,0.0,1.0
2025-08-06,26.48,26.5,26.46,26.5,5061,26.2866478111443,26.3065017747479,26.2667938475407,26.3065017747479,5098.22633006799,0.0,1.0
2025-08-07,26.47,26.51,26.45,26.49,4648,26.2767208293425,26.3164287565497,26.2568668657389,26.2965747929461,4682.1884967706,0.0,1.0
2025-08-08,26.43,26.43,26.41,26.41,6340,26.2370129021353,26.2370129021353,26.2171589385317,26.2171589385317,6386.63405110277,0.0,1.0
2025-08-11,26.425,26.45,26.16,26.16,5659,26.2320494112344,26.2568668657389,25.968984393487,25.968984393487,5700.62493614993,0.0,1.0
2025-08-12,26.429,26.429,26.39,26.39,17485,26.2360202039552,26.2360202039552,26.1973049749282,26.1973049749282,17613.6114169608,0.0,1.0
2025-08-13,26.495,26.513,26.49,26.5,13256,26.301538283847,26.3194068510902,26.2965747929461,26.3065017747479,13353.504886659,0.0,1.0
2025-08-14,26.425,26.46,26.4211,26.46,3157,26.2320494112344,26.2667938475407,26.2281778883317,26.2667938475407,3180.22140368004,0.0,1.0
2025-08-15,26.395,26.4,26.38,26.38,1497,26.2022684658291,26.20723195673,26.1873779931264,26.1873779931264,1508.01122626196,0.0,1.0
2025-08-18,26.38,26.4,26.35,26.3822,6088,26.1873779931264,26.20723195673,26.157597047721,26.1895619291228,6132.78045790435,0.0,1.0
2025-08-19,26.42,26.44,26.42,26.42,4417,26.2270859203335,26.2469398839371,26.2270859203335,26.2270859203335,4449.48936967207,0.0,1.0
2025-08-20,26.455,26.465,26.45,26.45,4772,26.2618303566398,26.2717573384416,26.2568668657389,26.2568668657389,4807.10058231268,0.0,1.0
2025-08-21,26.39,26.3998,26.36,26.3957,14404,26.1973049749282,26.2070334170939,26.1675240295228,26.2029633545552,14509.9490334517,0.0,1.0
2025-08-22,26.52,26.53,26.5,26.5,10873,26.3263557383515,26.3362827201532,26.3065017747479,26.3065017747479,10952.9766620884,0.0,1.0
2025-08-25,26.49,26.495,26.47,26.47,4720,26.2965747929461,26.301538283847,26.2767208293425,26.2767208293425,4754.71809482729,0.0,1.0
2025-08-26,26.53,26.55,26.53,26.54,13876,26.3362827201532,26.3561366837568,26.3362827201532,26.346209701955,13978.0653143694,0.0,1.0
2025-08-27,26.58,26.59,26.531,26.54,12690,26.3859176291622,26.395844610964,26.3372754183334,26.346209701955,12783.3416574912,0.0,1.0
2025-08-28,26.61,26.6154,26.59,26.59,7510,26.4156985745676,26.4210591447405,26.395844610964,26.395844610964,7565.24001952393,0.0,1.0
2025-08-29,26.4291,26.43,26.42,26.43,7371,26.4291,26.43,26.42,26.43,7371,0.1944,1.0
2025-09-02,26.3657,26.37,26.345,26.37,6259,26.3657,26.37,26.345,26.37,6259,0.0,1.0
2025-09-03,26.42,26.46,26.42,26.44,49947,26.42,26.46,26.42,26.44,49947,0.0,1.0
2025-09-04,26.519,26.519,26.465,26.48,21030,26.519,26.519,26.465,26.48,21030,0.0,1.0
2025-09-05,26.6,26.67,26.6,26.64,15717,26.6,26.67,26.6,26.64,15717,0.0,1.0
2025-09-08,26.6743,26.6743,26.65,26.66,6525,26.6743,26.6743,26.65,26.66,6525,0.0,1.0
2025-09-09,26.6057,26.62,26.6057,26.61,8204,26.6057,26.62,26.6057,26.61,8204,0.0,1.0
2025-09-10,26.66,26.67,26.6501,26.6501,3400,26.66,26.67,26.6501,26.6501,3400,0.0,1.0
2025-09-11,26.67,26.7254,26.67,26.71,5097,26.67,26.7254,26.67,26.71,5097,0.0,1.0
2025-09-12,26.63,26.63,26.62,26.62,22441,26.63,26.63,26.62,26.62,22441,0.0,1.0
2025-09-15,26.659,26.67,26.659,26.66,12787,26.659,26.67,26.659,26.66,12787,0.0,1.0
2025-09-16,26.6706,26.69,26.6,26.6,9114,26.6706,26.69,26.6,26.6,9114,0.0,1.0
2025-09-17,26.61,26.65,26.61,26.63,6217,26.61,26.65,26.61,26.63,6217,0.0,1.0
2025-09-18,26.55,26.58,26.55,26.55,17152,26.55,26.58,26.55,26.55,17152,0.0,1.0
2025-09-19,26.56,26.56,26.53,26.53,8089,26.56,26.56,26.53,26.53,8089,0.0,1.0
2025-09-22,26.5195,26.54,26.511,26.54,9523,26.5195,26.54,26.511,26.54,9523,0.0,1.0
2025-09-23,26.57,26.573,26.53,26.53,3319,26.57,26.573,26.53,26.53,3319,0.0,1.0
2025-09-24,26.52,26.53,26.507,26.53,13326,26.52,26.53,26.507,26.53,13326,0.0,1.0
2025-09-25,26.47,26.47,26.43,26.44,23312,26.47,26.47,26.43,26.44,23312,0.0,1.0
2025-09-26,26.4413,26.45,26.4301,26.45,20824,26.4413,26.45,26.4301,26.45,20824,0.0,1.0
2025-09-29,26.495,26.51,26.49,26.49,22477,26.495,26.51,26.49,26.49,22477,0.0,1.0
2025-09-30,26.49,26.5465,26.49,26.52,7044,26.49,26.5465,26.49,26.52,7044,0.0,1.0
2025-10-01,26.575,26.6,26.55,26.6,3232,26.575,26.6,26.55,26.6,3232,0.0,1.0
2025-10-02,26.595,26.6,26.59,26.5955,8012,26.595,26.6,26.59,26.5955,8012,0.0,1.0
2025-10-03,26.545,26.5492,26.545,26.5492,774,26.545,26.5492,26.545,26.5492,774,0.0,1.0
2025-10-06,26.5,26.53,26.45,26.45,6400,26.5,26.53,26.45,26.45,6400,0.0,1.0
2025-10-07,26.55,26.56,26.54,26.56,2945,26.55,26.56,26.54,26.56,2945,0.0,1.0
2025-10-08,26.55,26.55,26.53,26.55,3709,26.55,26.55,26.53,26.55,3709,0.0,1.0
2025-10-09,26.53,26.53,26.515,26.52,5534,26.53,26.53,26.515,26.52,5534,0.0,1.0
2025-10-10,26.6592,26.665,26.5864,26.5864,6279,26.6592,26.665,26.5864,26.5864,6279,0.0,1.0
2025-10-13,26.675,26.689,26.64,26.64,5651,26.675,26.689,26.64,26.64,5651,0.0,1.0
2025-10-14,26.725,26.73,26.68,26.68,5684,26.725,26.73,26.68,26.68,5684,0.0,1.0
2025-10-15,26.695,26.71,26.69,26.7,8212,26.695,26.71,26.69,26.7,8212,0.0,1.0
2025-10-16,26.805,26.8084,26.42,26.42,8311,26.805,26.8084,26.42,26.42,8311,0.0,1.0
2025-10-17,26.755,26.78,26.75,26.78,23255,26.755,26.78,26.75,26.78,23255,0.0,1.0
2025-10-20,26.79,26.79,26.76,26.77,6702,26.79,26.79,26.76,26.77,6702,0.0,1.0
2025-10-21,26.8203,26.83,26.81,26.8265,5519,26.8203,26.83,26.81,26.8265,5519,0.0,1.0
2025-10-22,26.839,26.84,26.79,26.79,9122,26.839,26.84,26.79,26.79,9122,0.0,1.0
2025-10-23,26.7527,26.7612,26.75,26.7612,3263,26.7527,26.7612,26.75,26.7612,3263,0.0,1.0
2025-10-24,26.7743,26.78,26.75,26.75,10304,26.7743,26.78,26.75,26.75,10304,0.0,1.0
2025-10-27,26.765,26.77,26.75,26.763,4236,26.765,26.77,26.75,26.763,4236,0.0,1.0
2025-10-28,26.7793,26.78,26.76,26.76,8161,26.7793,26.78,26.76,26.76,8161,0.0,1.0
2025-10-29,26.62,26.77,26.62,26.76,14856,26.62,26.77,26.62,26.76,14856,0.0,1.0
2025-10-30,26.6199,26.62,26.6,26.6027,3553,26.6199,26.62,26.6,26.6027,3553,0.0,1.0
2025-10-31,26.63,26.63,26.62,26.6256,2139,26.63,26.63,26.62,26.6256,2139,0.0,1.0
2025-11-03,26.62,26.6295,26.6,26.6295,8279,26.62,26.6295,26.6,26.6295,8279,0.0,1.0
2025-11-04,26.66,26.66,26.6301,26.6301,16481,26.66,26.66,26.6301,26.6301,16481,0.0,1.0
2025-11-05,26.56,26.6,26.54,26.56,6305,26.56,26.6,26.54,26.56,6305,0.0,1.0
2025-11-06,26.67,26.679,26.65,26.673,6313,26.67,26.679,26.65,26.673,6313,0.0,1.0
2025-11-07,26.67,26.72,26.67,26.67,11145,26.67,26.72,26.67,26.67,11145,0.0,1.0
2025-11-10,26.64,26.65,26.6301,26.65,5705,26.64,26.65,26.6301,26.65,5705,0.0,1.0
2025-11-11,26.71,26.71,26.7,26.7001,3981,26.71,26.71,26.7,26.7001,3981,0.0,1.0
2025-11-12,26.7051,26.719,26.7,26.71,2618,26.7051,26.719,26.7,26.71,2618,0.0,1.0
2025-11-13,26.65,26.66,26.64,26.64,13836,26.65,26.66,26.64,26.64,13836,0.0,1.0
2025-11-14,26.6151,26.65,26.6,26.65,6026,26.6151,26.65,26.6,26.65,6026,0.0,1.0
2025-11-17,26.64,26.65,26.63,26.64,27769,26.64,26.65,26.63,26.64,27769,0.0,1.0
2025-11-18,26.6746,26.71,26.66,26.71,6362,26.6746,26.71,26.66,26.71,6362,0.0,1.0
2025-11-19,26.6601,26.7,26.64,26.67,9102,26.6601,26.7,26.64,26.67,9102,0.0,1.0
2025-11-20,26.719,26.719,26.69,26.7063,8813,26.719,26.719,26.69,26.7063,8813,0.0,1.0
2025-11-21,26.79,26.79,26.755,26.7701,5719,26.79,26.79,26.755,26.7701,5719,0.0,1.0
2025-11-24,26.83,26.83,26.8,26.8,9257,26.83,26.83,26.8,26.8,9257,0.0,1.0
2025-11-25,26.88,26.88,26.8592,26.8592,8690,26.88,26.88,26.8592,26.8592,8690,0.0,1.0
2025-11-26,26.8751,26.88,26.87,26.88,11809,26.8751,26.88,26.87,26.88,11809,0.0,1.0