date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-27,25.025,25.025,25.025,25.025,0,23.4244114711846,23.4244114711846,23.4244114711846,23.4244114711846,0,0.0,1.0
2023-09-28,25.035,25.035,25.035,25.035,1,23.4337718753689,23.4337718753689,23.4337718753689,23.4337718753689,1.06832993566495,0.0,1.0
2023-09-29,25.04,25.04,25.04,25.04,1,23.4384520774611,23.4384520774611,23.4384520774611,23.4384520774611,1.06832993566495,0.0,1.0
2023-10-02,25.045,25.045,25.045,25.045,100,23.4431322795532,23.4431322795532,23.4431322795532,23.4431322795532,106.832993566495,0.0,1.0
2023-10-03,25.035,25.07,25.03,25.07,51921,23.4337718753689,23.4665332900139,23.4290916732768,23.4665332900139,55468.7585896599,0.0,1.0
2023-10-04,25.04,25.04,25.04,25.04,51921,23.4384520774611,23.4384520774611,23.4384520774611,23.4384520774611,55468.7585896598,0.0,1.0
2023-10-05,25.055,25.055,25.05,25.05,1459,23.4524926837375,23.4524926837375,23.4478124816454,23.4478124816454,1558.69337613516,0.0,1.0
2023-10-06,25.055,25.055,25.055,25.055,100,23.4524926837375,23.4524926837375,23.4524926837375,23.4524926837375,106.832993566495,0.0,1.0
2023-10-09,25.06,25.08,25.06,25.08,346,23.4571728858296,23.4758936941982,23.4571728858296,23.4758936941982,369.642157740073,0.0,1.0
2023-10-10,25.065,25.065,25.065,25.065,346,23.4618530879218,23.4618530879218,23.4618530879218,23.4618530879218,369.642157740073,0.0,1.0
2023-10-11,25.065,25.065,25.06,25.06,53904,23.4618530879218,23.4618530879218,23.4571728858296,23.4571728858296,57587.2568520835,0.0,1.0
2023-10-12,25.075,25.09,25.07,25.09,2439,23.4712134921061,23.4852540983825,23.4665332900139,23.4852540983825,2605.65671308681,0.0,1.0
2023-10-13,25.075,25.08,25.075,25.08,2027,23.4712134921061,23.4758936941982,23.4712134921061,23.4758936941982,2165.50477959285,0.0,1.0
2023-10-16,25.075,25.08,25.07,25.08,8356,23.4712134921061,23.4758936941982,23.4665332900139,23.4758936941982,8926.96494241632,0.0,1.0
2023-10-17,25.0898,25.1,25.08,25.1,7226,23.4850668902988,23.4946145025668,23.4758936941982,23.4946145025668,7719.75211511494,0.0,1.0
2023-10-18,25.09,25.11,25.09,25.1,1222,23.4852540983825,23.5039749067511,23.4852540983825,23.4946145025668,1305.49918138257,0.0,1.0
2023-10-19,25.095,25.095,25.09,25.09,934,23.4899343004747,23.4899343004747,23.4852540983825,23.4852540983825,997.820159911062,0.0,1.0
2023-10-20,25.095,25.095,25.09,25.09,987,23.4899343004747,23.4899343004747,23.4852540983825,23.4852540983825,1054.4416465013,0.0,1.0
2023-10-23,25.105,25.12,25.1,25.1,104144,23.4992947046589,23.5133353109354,23.4946145025668,23.4946145025668,111260.152819891,0.0,1.0
2023-10-24,25.105,25.105,25.1,25.1,378794,23.4992947046589,23.4992947046589,23.4946145025668,23.4946145025668,404676.96965027,0.0,1.0
2023-10-25,25.105,25.105,25.1,25.1,6554,23.4992947046589,23.4992947046589,23.4946145025668,23.4946145025668,7001.8343983481,0.0,1.0
2023-10-26,25.115,25.115,25.11,25.115,5334,23.5086551088432,23.5086551088432,23.5039749067511,23.5086551088432,5698.47187683685,0.0,1.0
2023-10-27,25.12,25.12,25.11,25.1126,2563,23.5133353109354,23.5133353109354,23.5039749067511,23.506408611839,2738.12962510927,0.0,1.0
2023-10-30,25.12,25.12,25.12,25.12,22331,23.5133353109354,23.5133353109354,23.5133353109354,23.5133353109354,23856.875793334,0.0,1.0
2023-10-31,25.13,25.14,25.1101,25.14,4061,23.5226957151197,23.532056119304,23.5040685107929,23.532056119304,4338.48786873536,0.0,1.0
2023-11-01,25.13,25.13,25.12,25.13,285,23.5226957151197,23.5226957151197,23.5133353109354,23.5226957151197,304.47403166451,0.0,1.0
2023-11-02,25.1536,25.1536,25.1201,25.14,1326,23.5447862689946,23.5447862689946,23.5134289149772,23.532056119304,1416.60549469172,0.0,1.0
2023-11-03,25.145,25.15,25.145,25.145,3629,23.5367363213961,23.5414165234882,23.5367363213961,23.5367363213961,3876.96933652811,0.0,1.0
2023-11-06,25.145,25.145,25.14,25.14,4645,23.5367363213961,23.5367363213961,23.532056119304,23.532056119304,4962.3925511637,0.0,1.0
2023-11-07,25.15,25.15,25.15,25.15,353,23.5414165234882,23.5414165234882,23.5414165234882,23.5414165234882,377.120467289728,0.0,1.0
2023-11-08,25.155,25.18,25.14,25.17,234347,23.5460967255804,23.5694977360411,23.532056119304,23.5601373318568,250359.915433274,0.0,1.0
2023-11-09,25.165,25.165,25.15,25.15,448093,23.5554571297647,23.5554571297647,23.5414165234882,23.5414165234882,478711.165861914,0.0,1.0
2023-11-10,25.165,25.165,25.16,25.16,402232,23.5554571297647,23.5554571297647,23.5507769276725,23.5507769276725,429716.486682384,0.0,1.0
2023-11-13,25.17,25.19,25.16,25.18,12361,23.5601373318568,23.5788581402254,23.5507769276725,23.5694977360411,13205.6263347545,0.0,1.0
2023-11-14,25.175,25.175,25.11,25.11,71732,23.564817533949,23.564817533949,23.5039749067511,23.5039749067511,76633.4429451181,0.0,1.0
2023-11-15,25.18,25.18,25.16,25.16,18321,23.5694977360411,23.5694977360411,23.5507769276725,23.5507769276725,19572.8727513176,0.0,1.0
2023-11-16,25.19,25.2,25.17,25.18,6144,23.5788581402254,23.5882185444097,23.5601373318568,23.5694977360411,6563.81912472546,0.0,1.0
2023-11-17,25.18,25.2,25.17,25.174,23362,23.5694977360411,23.5882185444097,23.5601373318568,23.5638814935305,24958.3239570046,0.0,1.0
2023-11-20,25.18,25.2,25.18,25.18,424256,23.5694977360411,23.5882185444097,23.5694977360411,23.5694977360411,453245.38518547,0.0,1.0
2023-11-21,25.2,25.2,25.18,25.19,10676,23.5882185444097,23.5882185444097,23.5694977360411,23.5788581402254,11405.490393159,0.0,1.0
2023-11-22,25.2,25.202,25.19,25.19,13741,23.5882185444097,23.5900906252466,23.5788581402254,23.5788581402254,14679.9216459721,0.0,1.0
2023-11-24,25.21,25.21,25.19,25.21,4976,23.597578948594,23.597578948594,23.5788581402254,23.597578948594,5316.00975986879,0.0,1.0
2023-11-27,25.23,25.25,25.18,25.201,60739,23.6162997569626,23.6350205653311,23.5694977360411,23.5891545848281,64889.2919623533,0.0,1.0
2023-11-28,25.22,25.22,25.2,25.2,4006,23.6069393527783,23.6069393527783,23.5882185444097,23.5882185444097,4279.72972227379,0.0,1.0
2023-11-29,25.195,25.22,25.17,25.18,10538,23.6126491993307,23.6360790953411,23.5892193033202,23.5985912617244,11244.1813605364,0.0311,1.0
2023-11-30,25.2,25.2,25.1801,25.1801,5891,23.6173351785328,23.6173351785328,23.5986849813085,23.5986849813085,6285.77266985388,0.0,1.0
2023-12-01,25.21,25.21,25.1942,25.2,7148,23.626707136937,23.626707136937,23.6118994426584,23.6173351785328,7627.00781601009,0.0,1.0
2023-12-04,25.21,25.22,25.19,25.1903,3465,23.626707136937,23.6360790953411,23.6079632201286,23.6082443788807,3697.19950790081,0.0,1.0
2023-12-05,25.23,25.23,25.19,25.19,5207,23.6454510537453,23.6454510537453,23.6079632201286,23.6079632201286,5555.93588387866,0.0,1.0
2023-12-06,25.215,25.23,25.2,25.2,6892,23.6313931161391,23.6454510537453,23.6173351785328,23.6173351785328,7353.85252769188,0.0,1.0
2023-12-07,25.225,25.225,25.2,25.21,9544,23.6407650745432,23.6407650745432,23.6173351785328,23.626707136937,10183.5705926134,0.0,1.0
2023-12-08,25.21,25.25,25.19,25.23,10395,23.626707136937,23.6641949705537,23.6079632201286,23.6454510537453,11091.5985237024,0.0,1.0
2023-12-11,25.2,25.24,25.2,25.2,17096,23.6173351785328,23.6548230121495,23.6173351785328,23.6173351785328,18241.6515980007,0.0,1.0
2023-12-12,25.3,25.31,25.22,25.24,66061,23.7110547625746,23.7204267209788,23.6360790953411,23.6548230121495,70487.9355530838,0.0,1.0
2023-12-13,25.21,25.23,25.18,25.18,9420,23.626707136937,23.6454510537453,23.5985912617244,23.5985912617244,10051.2609998342,0.0,1.0
2023-12-14,25.2254,25.24,25.1418,25.1418,31710,23.6411399528794,23.6548230121495,23.5627903806205,23.5627903806205,33834.9773147287,0.0,1.0
2023-12-15,25.25,25.27,25.21,25.21,26150,23.6641949705537,23.682938887362,23.626707136937,23.626707136937,27902.3858965675,0.0,1.0
2023-12-18,25.255,25.27,25.23,25.23,11541,23.6688809497558,23.682938887362,23.6454510537453,23.6454510537453,12314.3952440644,0.0,1.0
2023-12-19,25.255,25.26,25.24,25.24,7979,23.6688809497558,23.6735669289579,23.6548230121495,23.6548230121495,8513.6954901993,0.0,1.0
2023-12-20,25.27,25.27,25.09,25.09,7812,23.682938887362,23.682938887362,23.5142436360868,23.5142436360868,8335.50434508549,0.0,1.0
2023-12-21,25.29,25.29,25.25,25.26,22801,23.7016828041704,23.7016828041704,23.6641949705537,23.6735669289579,24328.9598786859,0.0,1.0
2023-12-22,25.275,25.28,25.26,25.26,2813,23.6876248665641,23.6923108457662,23.6735669289579,23.6735669289579,3001.50713296537,0.0,1.0
2023-12-26,25.105,25.105,25.0902,25.0906,2465,23.6968093858002,23.6968093858002,23.6828395479627,23.6832171111475,2611.48342768384,0.1798,1.0
2023-12-27,25.105,25.105,25.1,25.1,10894,23.6968093858002,23.6968093858002,23.6920898459903,23.6920898459903,11541.3794974392,0.0,1.0
2023-12-28,25.11,25.13,25.09,25.1,15001,23.7015289256102,23.72040708485,23.6826507663704,23.6920898459903,15892.4393098114,0.0,1.0
2023-12-29,25.115,25.12,25.09,25.09,3016,23.7062484654201,23.7109680052301,23.6826507663704,23.6826507663704,3195.22678210728,0.0,1.0
2024-01-02,25.13,25.13,25.1,25.1054,9940,23.72040708485,23.72040708485,23.6920898459903,23.697186948985,10530.6877367859,0.0,1.0
2024-01-03,25.12,25.14,25.1,25.14,3110,23.7109680052301,23.7298461644699,23.6920898459903,23.7298461644699,3294.81276271672,0.0,1.0
2024-01-04,25.13,25.13,25.12,25.13,1514,23.72040708485,23.72040708485,23.7109680052301,23.72040708485,1603.96994300743,0.0,1.0
2024-01-05,25.13,25.13,25.12,25.1246,7523,23.72040708485,23.72040708485,23.7109680052301,23.7153099818553,7970.05672473245,0.0,1.0
2024-01-08,25.11,25.13,25.1,25.1249,11039,23.7015289256102,23.72040708485,23.6920898459903,23.7155931542439,11694.9961696559,0.0,1.0
2024-01-09,25.125,25.13,25.03,25.03,6430,23.7156875450401,23.72040708485,23.6260162886509,23.6260162886509,6812.10484381623,0.0,1.0
2024-01-10,25.14,25.17,25.11,25.135,3565,23.7298461644699,23.7581634033297,23.7015289256102,23.72512662466,3776.85128587946,0.0,1.0
2024-01-11,25.145,25.15,25.121,25.13,7400,23.7345657042799,23.7392852440898,23.7119119131921,23.72040708485,7839.74740967966,0.0,1.0
2024-01-12,25.155,25.1799,25.04,25.04,8263,23.7440047838998,23.7675080921534,23.6354553682708,23.6354553682708,8754.03146570041,0.0,1.0
2024-01-16,25.165,25.17,25.11,25.11,2828,23.7534438635197,23.7581634033297,23.7015289256102,23.7015289256102,2996.05482088839,0.0,1.0
2024-01-17,25.155,25.18,25.13,25.14,4751,23.7440047838998,23.7676024829496,23.72040708485,23.7298461644699,5033.32972207947,0.0,1.0
2024-01-18,25.165,25.17,25.1401,25.1401,13346,23.7534438635197,23.7581634033297,23.7299405552661,23.7299405552661,14139.0903958898,0.0,1.0
2024-01-19,25.1655,25.19,25.0,25.0,31156,23.7539158175007,23.7770415625695,23.5976990497911,23.5976990497911,33007.4554454027,0.0,1.0
2024-01-22,25.165,25.165,25.1595,25.165,1136,23.7534438635197,23.7534438635197,23.7482523697288,23.7534438635197,1203.50716991839,0.0,1.0
2024-01-23,25.1661,25.1661,25.14,25.16,27729,23.7544821622779,23.7544821622779,23.7298461644699,23.7487243237098,29376.8048544605,0.0,1.0
2024-01-24,25.1755,25.18,25.12,25.15,5325,23.7633548971206,23.7676024829496,23.7109680052301,23.7392852440898,5641.43985899247,0.0,1.0
2024-01-25,25.185,25.19,25.18,25.18,72027,23.7723220227596,23.7770415625695,23.7676024829496,23.7676024829496,76307.2279293238,0.0,1.0
2024-01-26,25.185,25.19,25.1634,25.17,8611,23.7723220227596,23.7770415625695,23.7519336107805,23.7581634033297,9122.71147902047,0.0,1.0
2024-01-29,25.185,25.19,25.16,25.16,6139,23.7723220227596,23.7770415625695,23.7487243237098,23.7487243237098,6503.81207405721,0.0,1.0
2024-01-30,25.185,25.19,25.185,25.1878,12531,23.7723220227596,23.7770415625695,23.7723220227596,23.7749649650531,13275.6587554994,0.0,1.0
2024-01-31,25.195,25.21,25.16,25.1943,6790,23.7817611023795,23.7959197218093,23.7487243237098,23.7811003668061,7193.4979610439,0.0,1.0
2024-02-01,25.215,25.27,25.215,25.2408,14278,23.8006392616193,23.8525541995288,23.8006392616193,23.8249920870387,15126.4747993792,0.0,1.0
2024-02-02,25.205,25.21,25.18,25.18,5001,23.7912001819994,23.7959197218093,23.7676024829496,23.7676024829496,5298.18605348756,0.0,1.0
2024-02-05,25.205,25.205,25.18,25.18,80680,23.7912001819994,23.7912001819994,23.7676024829496,23.7676024829496,85474.4352720209,0.0,1.0
2024-02-06,25.21,25.21,25.19,25.19,4966,23.7959197218093,23.7959197218093,23.7770415625695,23.7770415625695,5261.10616709044,0.0,1.0
2024-02-07,25.215,25.23,25.2,25.215,142236,23.8006392616193,23.8147978810492,23.7864806421894,23.8006392616193,150688.420616648,0.0,1.0
2024-02-08,25.22,25.22,25.2,25.204,4266,23.8053588014293,23.8053588014293,23.7864806421894,23.7902562740374,4519.50843914775,0.0,1.0
2024-02-09,25.225,25.23,25.01,25.01,8311,23.8100783412392,23.8147978810492,23.607138129411,23.607138129411,8804.88388133077,0.0,1.0
2024-02-12,25.225,25.23,25.21,25.21,8358,23.8100783412392,23.8147978810492,23.7959197218093,23.7959197218093,8854.67687163549,0.0,1.0
2024-02-13,25.22,25.22,25.2,25.22,10773,23.8053588014293,23.8053588014293,23.7864806421894,23.8053588014293,11413.1890330377,0.0,1.0
2024-02-14,25.2255,25.23,25.21,25.21,14529,23.8105502952202,23.8147978810492,23.7959197218093,23.7959197218093,15392.390556113,0.0,1.0
2024-02-15,25.2408,25.25,25.22,25.22,16866,23.8249920870387,23.833676040289,23.8053588014293,23.8053588014293,17868.2675421158,0.0,1.0
2024-02-16,25.245,25.2599,25.22,25.22,2795,23.8289565004791,23.8430207291127,23.8053588014293,23.8053588014293,2961.09378514252,0.0,1.0
2024-02-20,25.2455,25.25,25.23,25.239,18107,23.8294284544601,23.833676040289,23.8147978810492,23.8232930527071,19183.0143712256,0.0,1.0
2024-02-21,25.245,25.25,25.23,25.2385,17627,23.8289565004791,23.833676040289,23.8147978810492,23.8228210987261,18674.490214922,0.0,1.0
2024-02-22,25.255,25.26,25.24,25.24,8805,23.838395580099,23.8431151199089,23.8242369606691,23.8242369606691,9328.23999219315,0.0,1.0
2024-02-23,25.255,25.26,25.24,25.24,12228,23.838395580099,23.8431151199089,23.8242369606691,23.8242369606691,12954.6528818328,0.0,1.0
2024-02-26,25.26,25.26,25.24,25.24,16205,23.8431151199089,23.8431151199089,23.8242369606691,23.8242369606691,17167.9874018728,0.0,1.0
2024-02-27,25.26,25.26,25.24,25.2564,14878,23.8431151199089,23.8431151199089,23.8242369606691,23.8397170512458,15762.1299947587,0.0,1.0
2024-02-28,25.19,25.19,25.17,25.17,8759,23.8507607744011,23.8507607744011,23.8318240846238,23.8318240846238,9250.82483057777,0.0781,1.0
2024-02-29,25.195,25.2,25.18,25.18,7540,23.8554949468454,23.8602291192897,23.8412924295124,23.8412924295124,7963.37700908282,0.0,1.0
2024-03-01,25.205,25.22,25.18,25.18,3661,23.864963291734,23.8791658090669,23.8412924295124,23.8412924295124,3866.56806767271,0.0,1.0
2024-03-04,25.205,25.2199,25.191,25.205,9273,23.864963291734,23.879071125618,23.8517076088899,23.864963291734,9793.68634021552,0.0,1.0
2024-03-05,25.205,25.22,25.19,25.19,13070,23.864963291734,23.8791658090669,23.8507607744011,23.8507607744011,13803.8909162749,0.0,1.0
2024-03-06,25.19,25.21,25.19,25.21,4952,23.8507607744011,23.8696974641783,23.8507607744011,23.8696974641783,5230.05874654882,0.0,1.0
2024-03-07,25.2,25.23,25.2,25.2,44776,23.8602291192897,23.8886341539555,23.8602291192897,23.8602291192897,47290.2080847072,0.0,1.0
2024-03-08,25.21,25.24,25.2,25.24,13419,23.8696974641783,23.8981024988441,23.8602291192897,23.8981024988441,14172.4875444141,0.0,1.0
2024-03-11,25.2,25.23,25.2,25.22,11800,23.8602291192897,23.8886341539555,23.8602291192897,23.8791658090669,12462.5794041349,0.0,1.0
2024-03-12,25.21,25.24,25.17,25.17,23389,23.8696974641783,23.8981024988441,23.8318240846238,23.8318240846238,24702.3109901112,0.0,1.0
2024-03-13,25.225,25.23,25.21,25.221,15476,23.8838999815112,23.8886341539555,23.8696974641783,23.8801126435557,16344.989733762,0.0,1.0
2024-03-14,25.24,25.24,25.23,25.24,14295,23.8981024988441,23.8981024988441,23.8886341539555,23.8981024988441,15097.6756425516,0.0,1.0
2024-03-15,25.245,25.245,25.23,25.24,4841,23.9028366712884,23.9028366712884,23.8886341539555,23.8981024988441,5112.8260080862,0.0,1.0
2024-03-18,25.245,25.26,25.2301,25.2301,12770,23.9028366712884,23.9170391886213,23.8887288374044,23.8887288374044,13487.0456771867,0.0,1.0
2024-03-19,25.246,25.26,25.23,25.26,10949,23.9037835057773,23.9170391886213,23.8886341539555,23.9170391886213,11563.7950759215,0.0,1.0
2024-03-20,25.25,25.27,25.25,25.25,14655,23.9075708437327,23.9265075335099,23.9075708437327,23.9075708437327,15477.8899294574,0.0,1.0
2024-03-21,25.26,25.261,25.25,25.25,65346,23.9170391886213,23.9179860231102,23.9075708437327,23.9075708437327,69015.2299781866,0.0,1.0
2024-03-22,25.266,25.266,25.25,25.2554,3537,23.9227201955545,23.9227201955545,23.9075708437327,23.9126837499725,3735.60536884959,0.0,1.0
2024-03-25,25.265,25.27,25.25,25.265,17300,23.9217733610656,23.9265075335099,23.9075708437327,23.9217733610656,18271.4087874182,0.0,1.0
2024-03-26,25.27,25.27,25.25,25.25,11523,23.9265075335099,23.9265075335099,23.9075708437327,23.9075708437327,12170.0256333769,0.0,1.0
2024-03-27,25.28,25.28,25.26,25.261,3282,23.9359758783985,23.9359758783985,23.9170391886213,23.9179860231102,3466.28691562465,0.0,1.0
2024-03-28,25.29,25.2999,25.28,25.28,6777,23.9454442232871,23.9548178847269,23.9359758783985,23.9359758783985,7157.53395100191,0.0,1.0
2024-04-01,25.285,25.29,25.27,25.2816,16700,23.9407100508428,23.9454442232871,23.9265075335099,23.9374908135807,17637.7183092418,0.0,1.0
2024-04-02,25.27,25.31,25.27,25.27,9831,23.9265075335099,23.9643809130643,23.9265075335099,23.9265075335099,10383.0184849195,0.0,1.0
2024-04-03,25.29,25.29,25.27,25.27,7894,23.9454442232871,23.9454442232871,23.9265075335099,23.9265075335099,8337.25439120689,0.0,1.0
2024-04-04,25.305,25.3199,25.25,25.25,8043,23.95964674062,23.9737545745041,23.9075708437327,23.9075708437327,8494.62085995402,0.0,1.0
2024-04-05,25.305,25.31,25.26,25.26,7472,23.95964674062,23.9643809130643,23.9170391886213,23.9170391886213,7891.55875488952,0.0,1.0
2024-04-08,25.305,25.31,25.29,25.29,12053,23.95964674062,23.9643809130643,23.9454442232871,23.9454442232871,12729.785555766,0.0,1.0
2024-04-09,25.305,25.31,25.29,25.29,28599,23.95964674062,23.9643809130643,23.9454442232871,23.9454442232871,30204.8566422759,0.0,1.0
2024-04-10,25.305,25.32,25.2901,25.3,22677,23.95964674062,23.9738492579529,23.945538906736,23.9549125681757,23950.3316226753,0.0,1.0
2024-04-11,25.315,25.3499,25.3,25.3105,11969,23.9691150855086,24.0021596091699,23.9549125681757,23.9648543303088,12641.0688888213,0.0,1.0
2024-04-12,25.325,25.325,25.31,25.31,8660,23.9785834303973,23.9785834303973,23.9643809130643,23.9643809130643,9146.26590167867,0.0,1.0
2024-04-15,25.325,25.325,25.31,25.31,2823,23.9785834303973,23.9785834303973,23.9643809130643,23.9643809130643,2981.51369981973,0.0,1.0
2024-04-16,25.3101,25.35,25.19,25.19,14448,23.9644755965132,24.0022542926188,23.8507607744011,23.8507607744011,15259.2667144866,0.0,1.0
2024-04-17,25.3355,25.3355,25.3239,25.3281,7307,23.9885251925303,23.9885251925303,23.9775419124595,23.9815186173127,7717.29387339101,0.0,1.0
2024-04-18,25.345,25.345,25.33,25.33,8084,23.9975201201745,23.9975201201745,23.9833176028416,23.9833176028416,8537.92304262938,0.0,1.0
2024-04-19,25.345,25.36,25.33,25.33,9537,23.9975201201745,24.0117226375074,23.9833176028416,23.9833176028416,10072.5101506131,0.0,1.0
2024-04-22,25.345,25.35,25.33,25.33,7312,23.9975201201745,24.0022542926188,23.9833176028416,23.9833176028416,7722.57462737581,0.0,1.0
2024-04-23,25.35,25.35,25.33,25.33,8527,24.0022542926188,24.0022542926188,23.9833176028416,23.9833176028416,9005.79784568292,0.0,1.0
2024-04-24,25.355,25.37,25.34,25.34,7934,24.0069884650631,24.021190982396,23.9927859477302,23.9927859477302,8379.50042308529,0.0,1.0
2024-04-25,25.34,25.39,25.34,25.34,12305,23.9927859477302,24.0401276721732,23.9927859477302,23.9927859477302,12995.9355566,0.0,1.0
2024-04-26,25.365,25.37,25.35,25.35,8892,24.0164568099517,24.021190982396,24.0022542926188,24.0022542926188,9391.29288657354,0.0,1.0
2024-04-29,25.365,25.365,25.35,25.35,3762,24.0164568099517,24.0164568099517,24.0022542926188,24.0022542926188,3973.23929816573,0.0,1.0
2024-04-30,25.3648,25.365,25.35,25.35,6701,24.0162674430539,24.0164568099517,24.0022542926188,24.0022542926188,7077.2664904329,0.0,1.0
2024-05-01,25.375,25.375,25.36,25.36,9332,24.0259251548403,24.0259251548403,24.0117226375074,24.0117226375074,9855.9992372362,0.0,1.0
2024-05-02,25.39,25.39,25.37,25.38,2160,24.0401276721732,24.0401276721732,24.021190982396,24.0306593272846,2281.28572143487,0.0,1.0
2024-05-03,25.39,25.39,25.37,25.37,2289,24.0401276721732,24.0401276721732,24.021190982396,24.021190982396,2417.52917424279,0.0,1.0
2024-05-06,25.3895,25.39,25.37,25.37,6499,24.0396542549288,24.0401276721732,24.021190982396,24.021190982396,6863.92402944685,0.0,1.0
2024-05-07,25.3948,25.4,25.37,25.38,7552,24.0446724777197,24.0495960170618,24.021190982396,24.0306593272846,7976.05081864637,0.0,1.0
2024-05-08,25.409,25.41,25.38,25.38,5993,24.0581175274616,24.0590643619504,24.0306593272846,24.0306593272846,6329.51172618479,0.0,1.0
2024-05-09,25.43,25.43,25.39,25.41,24779,24.0780010517276,24.0780010517276,24.0401276721732,24.0590643619504,26170.3605978864,0.0,1.0
2024-05-10,25.39,25.41,25.39,25.41,11166,24.0401276721732,24.0590643619504,24.0401276721732,24.0590643619504,11792.9797988619,0.0,1.0
2024-05-13,25.39,25.4299,25.39,25.3911,10962,24.0401276721732,24.0779063682787,24.0401276721732,24.0411691901109,11577.525036282,0.0,1.0
2024-05-14,25.4,25.43,25.4,25.4,21958,24.0495960170618,24.0780010517276,24.0495960170618,24.0495960170618,23190.9591996606,0.0,1.0
2024-05-15,25.401,25.4399,25.4001,25.4001,7860,24.0505428515507,24.0873747131673,24.0496907005107,24.0496907005107,8301.34526411021,0.0,1.0
2024-05-16,25.44,25.45,25.4101,25.4101,13125,24.0874693966162,24.0969377415048,24.0591590453993,24.0591590453993,13861.9792101077,0.0,1.0
2024-05-17,25.411,25.43,25.41,25.43,4331,24.0600111964393,24.0780010517276,24.0590643619504,24.0780010517276,4574.1891016363,0.0,1.0
2024-05-20,25.41,25.43,25.41,25.41,3287,24.0590643619504,24.0780010517276,24.0590643619504,24.0590643619504,3471.56766960945,0.0,1.0
2024-05-21,25.421,25.435,25.421,25.435,4097,24.0694795413279,24.0827352241719,24.0694795413279,24.0827352241719,4327.04981514752,0.0,1.0
2024-05-22,25.421,25.4599,25.42,25.4213,9083,24.0694795413279,24.1063114029446,24.068532706839,24.0697635916745,9593.01768879301,0.0,1.0
2024-05-23,25.431,25.45,25.43,25.4318,7282,24.0789478862165,24.0969377415048,24.0780010517276,24.0797053538076,7690.89010346699,0.0,1.0
2024-05-24,25.46,25.47,25.44,25.44,5043,24.1064060863934,24.1158744312821,24.0874693966162,24.0874693966162,5326.16846907225,0.0,1.0
2024-05-28,25.45,25.469,25.43,25.43,4935,24.0969377415048,24.1149275967932,24.0780010517276,24.0780010517276,5212.10418300051,0.0,1.0
2024-05-29,25.46,25.47,25.42,25.42,7065,24.1064060863934,24.1158744312821,24.068532706839,24.068532706839,7461.70538052657,0.0,1.0
2024-05-30,25.441,25.5,25.44,25.5,15938,24.0884162311051,24.1442794659479,24.0874693966162,24.1442794659479,16832.9314019578,0.0,1.0
2024-05-31,25.22,25.23,25.2,25.2,6012,24.1154010140376,24.1249630287141,24.0962769846847,24.0962769846847,6287.37792549003,0.2495,1.0
2024-06-03,25.22,25.24,25.18,25.18,3396,24.1154010140376,24.1345250433905,24.0771529553318,24.0771529553318,3551.55280022691,0.0,1.0
2024-06-04,25.211,25.24,25.21,25.21,14349,24.1067952008288,24.1345250433905,24.1058389993612,24.1058389993612,15006.251805199,0.0,1.0
2024-06-05,25.211,25.23,25.21,25.2101,8115,24.1067952008288,24.1249630287141,24.1058389993612,24.1059346195079,8486.70523375775,0.0,1.0
2024-06-06,25.23,25.25,25.21,25.21,10540,24.1249630287141,24.144087058067,24.1058389993612,24.1058389993612,11022.7816591259,0.0,1.0
2024-06-07,25.22,25.2599,25.22,25.245,5335,24.1154010140376,24.1535534525967,24.1154010140376,24.1393060507288,5579.36813580994,0.0,1.0
2024-06-10,25.22,25.26,25.22,25.24,6683,24.1154010140376,24.1536490727435,24.1154010140376,24.1345250433905,6989.11288690118,0.0,1.0
2024-06-11,25.23,25.25,25.23,25.2301,8444,24.1249630287141,24.144087058067,24.1249630287141,24.1250586488608,8830.77498383862,0.0,1.0
2024-06-12,25.23,25.2653,25.23,25.25,6458,24.1249630287141,24.158716940522,24.1249630287141,24.144087058067,6753.80682681547,0.0,1.0
2024-06-13,25.23,25.27,25.23,25.25,6542,24.1249630287141,24.1632110874199,24.1249630287141,24.144087058067,6841.6544225808,0.0,1.0
2024-06-14,25.27,25.28,25.24,25.2468,6698,24.1632110874199,24.1727731020964,24.1345250433905,24.1410272133705,7004.79995757356,0.0,1.0
2024-06-17,25.251,25.27,25.25,25.25,6816,24.1450432595347,24.1632110874199,24.144087058067,24.144087058067,7128.2049135296,0.0,1.0
2024-06-18,25.25,25.27,25.25,25.25,14283,24.144087058067,24.1632110874199,24.144087058067,24.144087058067,14937.2286942405,0.0,1.0
2024-06-20,25.251,25.27,25.01,25.01,2718,24.1450432595347,24.1632110874199,23.9145987058319,23.9145987058319,2842.49720583531,0.0,1.0
2024-06-21,25.26,25.285,25.26,25.285,3758,24.1536490727435,24.1775541094346,24.1536490727435,24.1775541094346,3930.13410578701,0.0,1.0
2024-06-24,25.26,25.28,25.26,25.2701,7621,24.1536490727435,24.1727731020964,24.1536490727435,24.1633067075667,7970.07770628068,0.0,1.0
2024-06-25,25.293,25.31,25.27,25.274,2264,24.1852037211758,24.2014591461258,24.1632110874199,24.1670358932905,2367.70186681793,0.0,1.0
2024-06-26,25.29,25.31,25.27,25.27,3036,24.1823351167729,24.2014591461258,24.1632110874199,24.1632110874199,3175.06310408977,0.0,1.0
2024-06-27,25.3,25.3,25.28,25.28,3146,24.1918971314493,24.1918971314493,24.1727731020964,24.1727731020964,3290.1016223539,0.0,1.0
2024-06-28,25.28,25.309,25.04,25.04,3583,24.1727731020964,24.2005029446581,23.9432847498613,23.9432847498613,3747.11828127591,0.0,1.0
2024-07-01,25.28,25.29,25.28,25.28,4490,24.1727731020964,24.1823351167729,24.1727731020964,24.1727731020964,4695.66315459917,0.0,1.0
2024-07-02,25.315,25.33,25.3,25.3,10282,24.206240153464,24.2205831754787,24.1918971314493,24.1918971314493,10752.964043561,0.0,1.0
2024-07-03,25.3198,25.33,25.305,25.305,2511,24.2108299205087,24.2205831754787,24.1966781387876,24.1966781387876,2626.01563055647,0.0,1.0
2024-07-05,25.32,25.33,25.3101,25.3101,5701,24.2110211608022,24.2205831754787,24.2015547662725,24.2015547662725,5962.13266021602,0.0,1.0
2024-07-08,25.31,25.33,25.31,25.32,7429,24.2014591461258,24.2205831754787,24.2014591461258,24.2110211608022,7769.28320167422,0.0,1.0
2024-07-09,25.31,25.33,25.31,25.32,22519,24.2014591461258,24.2205831754787,24.2014591461258,24.2110211608022,23550.4762980888,0.0,1.0
2024-07-10,25.32,25.34,25.32,25.34,17285,24.2110211608022,24.2301451901552,24.2110211608022,24.2301451901552,18076.7344381396,0.0,1.0
2024-07-11,25.349,25.35,25.32,25.33,2509,24.238751003364,24.2397072048316,24.2110211608022,24.2205831754787,2623.92402113348,0.0,1.0
2024-07-12,25.35,25.36,25.34,25.34,5302,24.2397072048316,24.2492692195081,24.2301451901552,24.2301451901552,5544.8565803307,0.0,1.0
2024-07-15,25.37,25.37,25.34,25.34,13464,24.2588312341846,24.2588312341846,24.2301451901552,24.2301451901552,14080.7146355285,0.0,1.0
2024-07-16,25.369,25.37,25.34,25.3401,10549,24.2578750327169,24.2588312341846,24.2301451901552,24.2302408103019,11032.1939015293,0.0,1.0
2024-07-17,25.34,25.355,25.34,25.35,11777,24.2301451901552,24.2444882121699,24.2301451901552,24.2397072048316,12316.4420872415,0.0,1.0
2024-07-18,25.38,25.38,25.35,25.37,4875,24.268393248861,24.268393248861,24.2397072048316,24.2588312341846,5098.29796852361,0.0,1.0
2024-07-19,25.38,25.38,25.36,25.36,2415,24.268393248861,24.268393248861,24.2492692195081,24.2492692195081,2525.61837825323,0.0,1.0
2024-07-22,25.37,25.39,25.35,25.37,15738,24.2588312341846,24.2779552635375,24.2397072048316,24.2588312341846,16458.8745494614,0.0,1.0
2024-07-23,25.36,25.375,25.29,25.29,7363,24.2492692195081,24.2636122415228,24.1823351167729,24.1823351167729,7700.26009071575,0.0,1.0
2024-07-24,25.361,25.38,25.36,25.3708,8266,24.2502254209757,24.268393248861,24.2492692195081,24.2595961953587,8644.62174519306,0.0,1.0
2024-07-25,25.3743,25.38,25.341,25.3673,3302,24.2629429004954,24.268393248861,24.2311013916228,24.2562494902219,3453.24715734666,0.0,1.0
2024-07-26,25.3851,25.39,25.37,25.39,4961,24.273269876346,24.2779552635375,24.2588312341846,24.2779552635375,5188.23717371192,0.0,1.0
2024-07-29,25.37,25.39,25.37,25.39,3724,24.2588312341846,24.2779552635375,24.2588312341846,24.2779552635375,3894.57674559628,0.0,1.0
2024-07-30,25.39,25.4,25.39,25.39,4977,24.2779552635375,24.2875172782139,24.2779552635375,24.2779552635375,5204.97004909578,0.0,1.0
2024-07-31,25.38,25.41,25.38,25.39,8899,24.268393248861,24.2970792928904,24.268393248861,24.2779552635375,9306.6161275675,0.0,1.0
2024-08-01,25.39,25.395,25.14,25.14,10978,24.2779552635375,24.2827362708757,24.0389048966259,24.0389048966259,11480.8441227594,0.0,1.0
2024-08-02,25.43,25.43,25.41,25.4107,5708,24.3162033222433,24.3162033222433,24.2970792928904,24.2977486339178,5969.45329319646,0.0,1.0
2024-08-05,25.469,25.47,25.3901,25.43,8378,24.3534951794815,24.3544513809492,24.2780508836842,24.3162033222433,8761.75187288016,0.0,1.0
2024-08-06,25.411,25.44,25.41,25.411,7682,24.2980354943581,24.3257653369198,24.2970792928904,24.2980354943581,8033.87179368169,0.0,1.0
2024-08-07,25.41,25.45,25.41,25.4301,5304,24.2970792928904,24.3353273515962,24.2970792928904,24.3162989423901,5546.94818975368,0.0,1.0
2024-08-08,25.43,25.4301,25.414,25.414,6764,24.3162033222433,24.3162989423901,24.300904098761,24.300904098761,7073.82306853204,0.0,1.0
2024-08-09,25.44,25.4599,25.43,25.43,3911,24.3257653369198,24.3447937461259,24.3162033222433,24.3162033222433,4090.14222664529,0.0,1.0
2024-08-12,25.44,25.444,25.43,25.44,6607,24.3257653369198,24.3295901427904,24.3162033222433,24.3257653369198,6909.63172882778,0.0,1.0
2024-08-13,25.4374,25.44,25.43,25.43,7849,24.3232792131039,24.3257653369198,24.3162033222433,24.3162033222433,8208.52118050087,0.0,1.0
2024-08-14,25.4487,25.4487,25.43,25.4301,21993,24.3340842896883,24.3340842896883,24.3162033222433,24.3162989423901,23000.383019844,0.0,1.0
2024-08-15,25.43,25.46,24.92,24.92,12976,24.3162033222433,24.3448893662727,23.8285405737438,23.8285405737438,13570.3619363205,0.0,1.0
2024-08-16,25.44,25.45,25.44,25.45,2488,24.3257653369198,24.3353273515962,24.3257653369198,24.3353273515962,2601.96212219215,0.0,1.0
2024-08-19,25.479,25.48,25.44,25.4403,16894,24.363057194158,24.3640133956256,24.3257653369198,24.3260521973601,17667.8247959462,0.0,1.0
2024-08-20,25.4644,25.4644,25.45,25.45,3442,24.3490966527304,24.3490966527304,24.3353273515962,24.3353273515962,3599.65981695553,0.0,1.0
2024-08-21,25.48,25.49,25.45,25.45,3851,24.3640133956256,24.3735754103021,24.3353273515962,24.3353273515962,4027.39394395578,0.0,1.0
2024-08-22,25.48,25.48,25.45,25.47,21083,24.3640133956256,24.3640133956256,24.3353273515962,24.3544513809492,22048.7007323863,0.0,1.0
2024-08-23,25.46,25.48,25.46,25.48,2880,24.3448893662727,24.3640133956256,24.3448893662727,24.3640133956256,3011.91756909702,0.0,1.0
2024-08-26,25.46,25.485,25.46,25.485,2804,24.3448893662727,24.3687944029639,24.3448893662727,24.3687944029639,2932.43641102363,0.0,1.0
2024-08-27,25.49,25.49,25.47,25.47,5812,24.3735754103021,24.3735754103021,24.3544513809492,24.3544513809492,6078.21698319163,0.0,1.0
2024-08-28,25.47,25.49,25.47,25.49,18449,24.3544513809492,24.3735754103021,24.3544513809492,24.3735754103021,19294.0511223163,0.0,1.0
2024-08-29,25.46,25.49,24.27,24.27,5757,24.3448893662727,24.3735754103021,23.2070096197737,23.2070096197737,6020.69772405957,0.0,1.0
2024-08-30,25.24,25.24,24.99,24.99,9564,24.3899264553988,24.3899264553988,24.148346359763,24.148346359763,9897.33857711433,0.2671,1.0
2024-09-03,25.24,25.24,25.22,25.22,3000,24.3899264553988,24.3899264553988,24.370600047748,24.370600047748,3104.56040687401,0.0,1.0
2024-09-04,25.23,25.2599,25.23,25.2303,5892,24.3802632515734,24.4091562310115,24.3802632515734,24.3805531476882,6097.35663910054,0.0,1.0
2024-09-05,25.2456,25.2508,25.24,25.2446,1649,24.3953378495411,24.4003627155303,24.3899264553988,24.3943715291585,1706.47337031174,0.0,1.0
2024-09-06,25.26,25.27,25.24,25.24,10435,24.4092528630497,24.4189160668752,24.3899264553988,24.3899264553988,10798.6959485767,0.0,1.0
2024-09-09,25.25,25.26,25.23,25.23,4555,24.3995896592243,24.4092528630497,24.3802632515734,24.3802632515734,4713.75755110369,0.0,1.0
2024-09-10,25.265,25.28,25.25,25.2575,6723,24.4140844649624,24.4285792707006,24.3995896592243,24.4068370620934,6957.31987180465,0.0,1.0
2024-09-11,25.27,25.2899,25.25,25.2501,3924,24.4189160668752,24.4381458424878,24.3995896592243,24.3996862912625,4060.76501219119,0.0,1.0
2024-09-12,25.25,25.27,25.25,25.25,5517,24.3995896592243,24.4189160668752,24.3995896592243,24.3995896592243,5709.28658824128,0.0,1.0
2024-09-13,25.27,25.28,25.26,25.2665,12861,24.4189160668752,24.4285792707006,24.4092528630497,24.4155339455363,13309.2504642688,0.0,1.0
2024-09-16,25.27,25.28,25.27,25.28,6229,24.4189160668752,24.4285792707006,24.4189160668752,24.4285792707006,6446.10225813937,0.0,1.0
2024-09-17,25.275,25.28,25.27,25.28,4620,24.4237476687879,24.4285792707006,24.4189160668752,24.4285792707006,4781.02302658595,0.0,1.0
2024-09-18,25.28,25.3,25.27,25.27,9040,24.4285792707006,24.4479056783515,24.4189160668752,24.4189160668752,9355.07535938032,0.0,1.0
2024-09-19,25.29,25.29,25.28,25.282,9524,24.438242474526,24.438242474526,24.4285792707006,24.4305119114657,9855.944438356,0.0,1.0
2024-09-20,25.295,25.2987,25.2944,25.2987,1652,24.4430740764387,24.4466494618542,24.4424942842092,24.4466494618542,1709.57793071862,0.0,1.0
2024-09-23,25.3,25.3,25.3,25.3,4948,24.4479056783515,24.4479056783515,24.4479056783515,24.4479056783515,5120.45496440418,0.0,1.0
2024-09-24,25.31,25.31,25.3,25.3042,4459,24.4575688821769,24.4575688821769,24.4479056783515,24.4519642239581,4614.41161808372,0.0,1.0
2024-09-25,25.32,25.33,25.3074,25.3074,10604,24.4672320860023,24.4768952898278,24.4550564491823,24.4550564491823,10973.5861848306,0.0,1.0
2024-09-26,25.31,25.31,25.3001,25.3001,1774,24.4575688821769,24.4575688821769,24.4480023103897,24.4480023103897,1835.83005393149,0.0,1.0
2024-09-27,25.34,25.34,25.31,25.31,6973,24.4865584936532,24.4865584936532,24.4575688821769,24.4575688821769,7216.03323904414,0.0,1.0
2024-09-30,25.32,25.34,25.31,25.31,4204,24.4672320860023,24.4865584936532,24.4575688821769,24.4575688821769,4350.52398349944,0.0,1.0
2024-10-01,25.325,25.33,25.32,25.32,6915,24.472063687915,24.4768952898278,24.4672320860023,24.4672320860023,7156.01173784459,0.0,1.0
2024-10-02,25.32,25.33,25.08,25.08,6898,24.4672320860023,24.4768952898278,24.2353151941919,24.2353151941919,7138.4192288723,0.0,1.0
2024-10-03,25.34,25.35,25.32,25.32,3229,24.4865584936532,24.4962216974786,24.4672320860023,24.4672320860023,3341.54185126538,0.0,1.0
2024-10-04,25.34,25.35,25.33,25.33,8943,24.4865584936532,24.4962216974786,24.4768952898278,24.4768952898278,9254.6945728914,0.0,1.0
2024-10-07,25.34,25.34,25.33,25.339,1689,24.4865584936532,24.4865584936532,24.4768952898278,24.4855921732707,1747.86750907006,0.0,1.0
2024-10-08,25.35,25.35,25.34,25.35,5235,24.4962216974786,24.4962216974786,24.4865584936532,24.4962216974786,5417.45790999514,0.0,1.0
2024-10-09,25.35,25.359,25.33,25.345,3437,24.4962216974786,24.5049185809215,24.4768952898278,24.4913900955659,3556.79137280865,0.0,1.0
2024-10-10,25.335,25.359,25.335,25.359,18192,24.4817268917405,24.5049185809215,24.4817268917405,24.5049185809215,18826.0543072839,0.0,1.0
2024-10-11,25.345,25.36,25.345,25.35,13687,24.4913900955659,24.5058849013041,24.4913900955659,24.4962216974786,14164.0394296282,0.0,1.0
2024-10-14,25.34,25.37,25.34,25.36,2434,24.4865584936532,24.5155481051295,24.4865584936532,24.5058849013041,2518.83334344377,0.0,1.0
2024-10-15,25.345,25.37,25.34,25.35,3646,24.4913900955659,24.5155481051295,24.4865584936532,24.4962216974786,3773.07574782087,0.0,1.0
2024-10-16,25.36,25.36,25.28,25.28,10333,24.5058849013041,24.5058849013041,24.4285792707006,24.4285792707006,10693.140894743,0.0,1.0
2024-10-17,25.37,25.375,25.35,25.3549,10655,24.5155481051295,24.5203797070422,24.4962216974786,24.5009566673531,11026.3637117475,0.0,1.0
2024-10-18,25.36,25.379,25.36,25.379,10366,24.5058849013041,24.5242449885724,24.5058849013041,24.5242449885724,10727.2910592186,0.0,1.0
2024-10-21,25.37,25.38,25.37,25.379,1897,24.5155481051295,24.5252113089549,24.5155481051295,24.5242449885724,1963.11703061333,0.0,1.0
2024-10-22,25.385,25.39,25.36,25.38,11435,24.5300429108677,24.5348745127804,24.5058849013041,24.5252113089549,11833.5494175347,0.0,1.0
2024-10-23,25.365,25.38,25.365,25.37,1899,24.5107165032168,24.5252113089549,24.5107165032168,24.5155481051295,1965.18673755124,0.0,1.0
2024-10-24,25.375,25.38,25.36,25.37,13336,24.5203797070422,24.5252113089549,24.5058849013041,24.5155481051295,13800.8058620239,0.0,1.0
2024-10-25,25.375,25.38,25.37,25.37,10650,24.5203797070422,24.5252113089549,24.5155481051295,24.5155481051295,11021.1894444027,0.0,1.0
2024-10-28,25.3793,25.39,25.3793,25.3801,2338,24.5245348846872,24.5348745127804,24.5245348846872,24.5253079409932,2419.4874104238,0.0,1.0
2024-10-29,25.385,25.3901,25.38,25.39,7671,24.5300429108677,24.5349711448186,24.5252113089549,24.5348745127804,7938.36096037681,0.0,1.0
2024-10-30,25.385,25.39,25.38,25.39,1972,24.5300429108677,24.5348745127804,24.5252113089549,24.5348745127804,2040.73104078517,0.0,1.0
2024-10-31,25.3857,25.4,25.38,25.38,9129,24.5307193351354,24.5445377166058,24.5252113089549,24.5252113089549,9447.1773181176,0.0,1.0
2024-11-01,25.41,25.41,25.39,25.39,11494,24.5542009204312,24.5542009204312,24.5348745127804,24.5348745127804,11894.6057722033,0.0,1.0
2024-11-04,25.41,25.41,25.4,25.4,9940,24.5542009204312,24.5542009204312,24.5445377166058,24.5445377166058,10286.4434814425,0.0,1.0
2024-11-05,25.44,25.44,25.4,25.419,9844,24.5831905319076,24.5831905319076,24.5445377166058,24.5628978038741,10187.0975484225,0.0,1.0
2024-11-06,25.41,25.413,25.4,25.403,11600,24.5542009204312,24.5570998815789,24.5445377166058,24.5474366777534,12004.3002399128,0.0,1.0
2024-11-07,25.42,25.42,25.41,25.42,7537,24.5638641242567,24.5638641242567,24.5542009204312,24.5638641242567,7799.69059553644,0.0,1.0
2024-11-08,25.45,25.45,25.42,25.42,14570,24.592853735733,24.592853735733,24.5638641242567,24.5638641242567,15077.8150427181,0.0,1.0
2024-11-11,25.45,25.45,25.4101,25.4249,8903,24.592853735733,24.592853735733,24.5542975524695,24.5685990941311,9213.30043413307,0.0,1.0
2024-11-12,25.45,25.45,25.42,25.45,13611,24.592853735733,24.592853735733,24.5638641242567,24.592853735733,14085.3905659873,0.0,1.0
2024-11-13,25.435,25.44,25.42,25.435,7258,24.5783589299948,24.5831905319076,24.5638641242567,24.5783589299948,7510.96647769718,0.0,1.0
2024-11-14,25.4384,25.4384,25.18,25.18,6258,24.5816444192955,24.5816444192955,24.3319472324462,24.3319472324462,6476.11300873916,0.0,1.0
2024-11-15,25.431,25.47,25.43,25.45,13820,24.5744936484647,24.6121801433839,24.5735273280821,24.592853735733,14301.6749409995,0.0,1.0
2024-11-18,25.47,25.47,25.43,25.431,7648,24.6121801433839,24.6121801433839,24.5735273280821,24.5744936484647,7914.55933059077,0.0,1.0
2024-11-19,25.45,25.47,25.43,25.44,16556,24.592853735733,24.6121801433839,24.5735273280821,24.5831905319076,17133.0340320686,0.0,1.0
2024-11-20,25.455,25.4699,25.44,25.4699,4203,24.5976853376457,24.6120835113456,24.5831905319076,24.6120835113456,4349.48913003048,0.0,1.0
2024-11-21,25.455,25.46,25.21,25.21,3598,24.5976853376457,24.6025169395584,24.3609368439225,24.3609368439225,3723.40278131089,0.0,1.0
2024-11-22,25.465,25.465,25.45,25.45,6831,24.6073485414711,24.6073485414711,24.592853735733,24.592853735733,7069.08404645211,0.0,1.0
2024-11-25,25.465,25.465,25.45,25.465,4584,24.6073485414711,24.6073485414711,24.592853735733,24.6073485414711,4743.76830170348,0.0,1.0
2024-11-26,25.47,25.49,25.45,25.45,7168,24.6121801433839,24.6315065510347,24.592853735733,24.592853735733,7417.82966549093,0.0,1.0
2024-11-27,25.47,25.47,25.45,25.45,26819,24.6121801433839,24.6121801433839,24.592853735733,24.592853735733,27753.7351839846,0.0,1.0
2024-11-29,25.239,25.24,25.21,25.21,3065,24.6358549927562,24.6368310954145,24.6075480156656,24.6075480156656,3140.0385747824,0.2555,1.0
2024-12-02,25.24,25.25,25.21,25.21,8763,24.6368310954145,24.6465921219974,24.6075480156656,24.6075480156656,8977.53932489989,0.0,1.0
2024-12-03,25.24,25.25,24.98,24.98,16997,24.6368310954145,24.6465921219974,24.3830444042573,24.3830444042573,17413.127456958,0.0,1.0
2024-12-04,25.235,25.235,24.99,24.99,23698,24.631950582123,24.631950582123,24.3928054308402,24.3928054308402,24278.184060422,0.0,1.0
2024-12-05,25.22,25.26,25.22,25.26,6132,24.6173090422485,24.6563531485804,24.6173090422485,24.6563531485804,6282.12611437707,0.0,1.0
2024-12-06,25.25,25.31,25.23,25.31,5608,24.6465921219974,24.7051582814953,24.6270700688315,24.7051582814953,5745.29733356598,0.0,1.0
2024-12-09,25.23,25.25,25.23,25.23,15524,24.6270700688315,24.6465921219974,24.6270700688315,24.6270700688315,15904.0648727315,0.0,1.0
2024-12-10,25.23,25.25,25.23,25.23,18713,24.6270700688315,24.6465921219974,24.6270700688315,24.6270700688315,19171.1392658738,0.0,1.0
2024-12-11,25.255,25.27,25.12,25.12,13916,24.6514726352889,24.6661141751634,24.5196987764188,24.5196987764188,14256.6971636776,0.0,1.0
2024-12-12,25.26,25.26,25.24,25.24,8312,24.6563531485804,24.6563531485804,24.6368310954145,24.6368310954145,8515.49775973616,0.0,1.0
2024-12-13,25.265,25.27,25.2554,25.27,3925,24.6612336618719,24.6661141751634,24.6518630763523,24.6661141751634,4021.0934440525,0.0,1.0
2024-12-16,25.265,25.27,25.25,25.25,6803,24.6612336618719,24.6661141751634,24.6465921219974,24.6465921219974,6969.55380888896,0.0,1.0
2024-12-17,25.25,25.2602,25.1,25.1,28872,24.6465921219974,24.6565483691121,24.5001767232529,24.5001767232529,29578.8560297284,0.0,1.0
2024-12-18,25.27,25.2812,25.14,25.14,8970,24.6661141751634,24.6770465249363,24.5392208295848,24.5392208295848,9189.60718296839,0.0,1.0
2024-12-19,25.245,25.27,25.201,25.26,17981,24.641711608706,24.6661141751634,24.5987630917409,24.6563531485804,18421.218144588,0.0,1.0
2024-12-20,25.28,25.2931,25.26,25.26,11282,24.6758752017464,24.68866214657,24.6563531485804,24.6563531485804,11558.2105059364,0.0,1.0
2024-12-23,25.28,25.3,25.26,25.26,10148,24.6758752017464,24.6953972549123,24.6563531485804,24.6563531485804,10396.4474573872,0.0,1.0
2024-12-24,25.29,25.31,25.27,25.31,2291,24.6856362283293,24.7051582814953,24.6661141751634,24.7051582814953,2347.08919243931,0.0,1.0
2024-12-26,25.29,25.29,25.271,25.271,768,24.6856362283293,24.6856362283293,24.6670902778217,24.6670902778217,786.802487906325,0.0,1.0
2024-12-27,25.15,25.1507,25.13,25.1507,6445,24.6924689469374,24.6931562124747,24.6728327887291,24.6931562124747,6564.4205262878,0.147,1.0
2024-12-30,25.13,25.15,25.13,25.13,4095,24.6728327887291,24.6924689469374,24.6728327887291,24.6728327887291,4170.87696743965,0.0,1.0
2024-12-31,25.145,25.15,25.14,25.14,11182,24.6875599073853,24.6924689469374,24.6826508678333,24.6826508678333,11389.1932234213,0.0,1.0
2025-01-02,25.16,25.164,25.1452,25.1452,2921,24.7022870260416,24.7062142576832,24.6877562689674,24.6877562689674,2975.12371718955,0.0,1.0
2025-01-03,25.17,25.17,25.15,25.17,4631,24.7121051051457,24.7121051051457,24.6924689469374,24.7121051051457,4716.80860469183,0.0,1.0
2025-01-06,25.17,25.17,25.15,25.15,2431,24.7121051051457,24.7121051051457,24.6924689469374,24.6924689469374,2476.04442194036,0.0,1.0
2025-01-07,25.17,25.18,25.15,25.176,5486,24.7121051051457,24.7219231842499,24.6924689469374,24.7179959526082,5587.65104844296,0.0,1.0
2025-01-08,25.18,25.189,25.1596,25.17,6733,24.7219231842499,24.7307594554436,24.7018943028774,24.7121051051457,6857.75692839343,0.0,1.0
2025-01-10,25.199,25.199,24.91,24.91,35403,24.7405775345477,24.7405775345477,24.4568350484378,24.4568350484378,36058.9883463409,0.0,1.0
2025-01-13,25.2,25.2,25.16,25.1601,7462,24.7415593424582,24.7415593424582,24.7022870260416,24.7023852068326,7600.26469622335,0.0,1.0
2025-01-14,25.1775,25.1785,25.1616,25.1785,6066,24.7194686644738,24.7204504723842,24.7038579186982,24.7204504723842,6178.39796935017,0.0,1.0
2025-01-15,25.185,25.2,25.17,25.17,8035,24.7268322238019,24.7415593424582,24.7121051051457,24.7121051051457,8183.88191291273,0.0,1.0
2025-01-16,25.19,25.34,25.17,25.34,14763,24.731741263354,24.8790124499163,24.7121051051457,24.8790124499163,15036.5461954363,0.0,1.0
2025-01-17,25.22,25.22,25.18,25.1801,15396,24.7611955006664,24.7611955006664,24.7219231842499,24.7220213650409,15681.2751625643,0.0,1.0
2025-01-21,25.21,25.21,25.18,25.18,5393,24.7513774215623,24.7513774215623,24.7219231842499,24.7219231842499,5492.92783526301,0.0,1.0
2025-01-22,25.22,25.22,25.18,25.18,10604,24.7611955006664,24.7611955006664,24.7219231842499,24.7219231842499,10800.4833608621,0.0,1.0
2025-01-23,25.2,25.21,25.18,25.18,52740,24.7415593424582,24.7513774215623,24.7219231842499,24.7219231842499,53717.2286355963,0.0,1.0
2025-01-24,25.23,25.23,25.19,25.19,88836,24.7710135797706,24.7710135797706,24.731741263354,24.731741263354,90482.057699504,0.0,1.0
2025-01-27,25.23,25.289,25.21,25.23,7777,24.7710135797706,24.8289402464851,24.7513774215623,24.7710135797706,7921.10138602641,0.0,1.0
2025-01-28,25.23,25.23,25.201,25.21,4501,24.7710135797706,24.7710135797706,24.7425411503686,24.7513774215623,4584.39981207469,0.0,1.0
2025-01-29,25.24,25.24,25.2,25.2207,28092,24.7808316588747,24.7808316588747,24.7415593424582,24.7618827662037,28612.5215553882,0.0,1.0
2025-01-30,25.239,25.24,25.207,25.207,3603,24.7798498509643,24.7808316588747,24.7484319978311,24.7484319978311,3669.76061384251,0.0,1.0
2025-01-31,25.225,25.2364,25.21,25.21,2544,24.7661045402185,24.7772971503973,24.7513774215623,24.7513774215623,2591.13821859987,0.0,1.0
2025-02-03,25.21,25.24,25.21,25.22,14205,24.7513774215623,24.7808316588747,24.7513774215623,24.7611955006664,14468.2069163566,0.0,1.0
2025-02-04,25.21,25.239,24.98,24.98,9661,24.7513774215623,24.7798498509643,24.5255616021669,24.5255616021669,9840.01034980085,0.0,1.0
2025-02-05,25.23,25.24,25.21,25.2272,15170,24.7710135797706,24.7808316588747,24.7513774215623,24.7682645176214,15451.0875692453,0.0,1.0
2025-02-06,25.215,25.23,25.02,25.02,15403,24.7562864611144,24.7710135797706,24.5648339185834,24.5648339185834,15688.4048667821,0.0,1.0
2025-02-07,25.24,25.24,25.23,25.235,10684,24.7808316588747,24.7808316588747,24.7710135797706,24.7759226193227,10881.9656947803,0.0,1.0
2025-02-10,25.259,25.26,25.23,25.236,6981,24.7994860091726,24.8004678170831,24.7710135797706,24.7769044272331,7110.35216353999,0.0,1.0
2025-02-11,25.24,25.26,25.22,25.22,18032,24.7808316588747,24.8004678170831,24.7611955006664,24.7611955006664,18366.1180651702,0.0,1.0
2025-02-12,25.2498,25.26,25.24,25.24,13295,24.7904533763968,24.8004678170831,24.7808316588747,24.7808316588747,13541.3453680367,0.0,1.0
2025-02-13,25.26,25.26,25.0,25.0,44679,24.8004678170831,24.8004678170831,24.5451977603751,24.5451977603751,45506.8649641601,0.0,1.0
2025-02-14,25.26,25.28,25.24,25.241,14066,24.8004678170831,24.8201039752914,24.7808316588747,24.7818134667852,14326.6313611736,0.0,1.0
2025-02-18,25.28,25.28,24.99,24.99,9422,24.8201039752914,24.8201039752914,24.535379681271,24.535379681271,9596.5818772201,0.0,1.0
2025-02-19,25.26,25.28,25.24,25.26,23853,24.8004678170831,24.8201039752914,24.7808316588747,24.8004678170831,24294.9763868957,0.0,1.0
2025-02-20,25.265,25.28,25.25,25.265,19806,24.8053768566351,24.8201039752914,24.7906497379789,24.8053768566351,20172.988819807,0.0,1.0
2025-02-21,25.28,25.29,25.27,25.29,6728,24.8201039752914,24.8299220543955,24.8102858961872,24.8299220543955,6852.66428252354,0.0,1.0
2025-02-24,25.299,25.3,25.26,25.2601,8894,24.8387583255892,24.8397401334997,24.8004678170831,24.8005659978741,9058.79847335978,0.0,1.0
2025-02-25,25.28,25.29,25.28,25.28,11970,24.8201039752914,24.8299220543955,24.8201039752914,24.8201039752914,12191.7942125159,0.0,1.0
2025-02-26,25.3,25.3,25.26,25.26,18085,24.8397401334997,24.8397401334997,24.8004678170831,24.8004678170831,18420.100111391,0.0,1.0
2025-02-27,25.277,25.28,25.26,25.2754,7758,24.8171585515601,24.8201039752914,24.8004678170831,24.8155876589034,7901.74933172083,0.0,1.0
2025-02-28,25.23,25.24,25.2,25.201,15119,24.8398383142907,24.8496836723225,24.8103022401952,24.8112867759984,15356.4755604929,0.0701,1.0
2025-03-03,25.239,25.24,25.2,25.24,3091,24.8486991365193,24.8496836723225,24.8103022401952,24.8496836723225,3139.55062884342,0.0,1.0
2025-03-04,25.24,25.25,25.21,25.21,30617,24.8496836723225,24.8595290303543,24.820147598227,24.820147598227,31097.9041097699,0.0,1.0
2025-03-05,25.23,25.249,25.23,25.249,23341,24.8398383142907,24.8585444945512,24.8398383142907,24.8585444945512,23707.6192907907,0.0,1.0
2025-03-06,25.23,25.23,25.2101,25.23,6435,24.8398383142907,24.8398383142907,24.8202460518074,24.8398383142907,6536.07515257436,0.0,1.0
2025-03-07,25.22,25.259,25.11,25.11,11129,24.8299929562589,24.868389852583,24.7216940179088,24.7216940179088,11303.8042537685,0.0,1.0
2025-03-10,25.24,25.25,25.22,25.22,6587,24.8496836723225,24.8595290303543,24.8299929562589,24.8299929562589,6690.46263092577,0.0,1.0
2025-03-11,25.22,25.24,25.22,25.22,8042,24.8299929562589,24.8496836723225,24.8299929562589,24.8299929562589,8168.31645330271,0.0,1.0
2025-03-12,25.24,25.24,25.22,25.22,22964,24.8496836723225,24.8496836723225,24.8299929562589,24.8299929562589,23324.6977161954,0.0,1.0
2025-03-13,25.23,25.2452,25.23,25.231,12616,24.8398383142907,24.8548032584991,24.8398383142907,24.8408228500939,12814.1607031668,0.0,1.0
2025-03-14,25.255,25.26,25.24,25.24,12635,24.8644517093702,24.8693743883862,24.8496836723225,24.8496836723225,12833.4591379607,0.0,1.0
2025-03-17,25.25,25.26,25.23,25.25,2591,24.8595290303543,24.8693743883862,24.8398383142907,24.8595290303543,2631.69708163484,0.0,1.0
2025-03-18,25.17,25.27,25.17,25.27,5729,24.7807661660998,24.879219746418,24.7807661660998,24.879219746418,5818.98594391584,0.0,1.0
2025-03-19,25.24,25.266,25.13,25.13,9833,24.8496836723225,24.8752816032053,24.7413847339725,24.7413847339725,9987.44785940384,0.0,1.0
2025-03-20,25.26,25.26,25.24,25.24,6068,24.8693743883862,24.8693743883862,24.8496836723225,24.8496836723225,6163.31064892326,0.0,1.0
2025-03-21,25.27,25.2838,25.25,25.25,3564,24.879219746418,24.8928063405019,24.8595290303543,24.8595290303543,3619.98008450272,0.0,1.0
2025-03-24,25.28,25.28,25.25,25.25,29281,24.8890651044498,24.8890651044498,24.8595290303543,24.8595290303543,29740.9194316286,0.0,1.0
2025-03-25,25.27,25.29,25.25,25.28,12041,24.879219746418,24.8989104624816,24.8595290303543,24.8890651044498,12230.1291238769,0.0,1.0
2025-03-26,25.27,25.27,25.25,25.25,14298,24.879219746418,24.879219746418,24.8595290303543,24.8595290303543,14522.5800359764,0.0,1.0
2025-03-27,25.28,25.299,25.26,25.26,8999,24.8890651044498,24.9077712847103,24.8693743883862,24.8693743883862,9140.34814265994,0.0,1.0
2025-03-28,25.285,25.29,25.27,25.27,4252,24.8939877834657,24.8989104624816,24.879219746418,24.879219746418,4318.78656546173,0.0,1.0
2025-03-31,25.29,25.3,25.27,25.2999,2912,24.8989104624816,24.9087558205135,24.879219746418,24.9086573669331,2957.73905894275,0.0,1.0
2025-04-01,25.3,25.31,25.27,25.27,13708,24.9087558205135,24.9186011785453,24.879219746418,24.879219746418,13923.3128502703,0.0,1.0
2025-04-02,25.29,25.29,25.27,25.27,4162,24.8989104624816,24.8989104624816,24.879219746418,24.879219746418,4227.37292696418,0.0,1.0
2025-04-03,25.295,25.3,25.28,25.28,6453,24.9038331414975,24.9087558205135,24.8890651044498,24.8890651044498,6554.35788027388,0.0,1.0
2025-04-04,25.291,25.32,25.29,25.29,32089,24.8998949982848,24.9284465365771,24.8989104624816,24.8989104624816,32593.0249527519,0.0,1.0
2025-04-07,25.32,25.32,25.09,25.09,22048,24.9284465365771,24.9284465365771,24.7020033018452,24.7020033018452,22394.3100177093,0.0,1.0
2025-04-08,25.31,25.32,25.29,25.305,20055,24.9186011785453,24.9284465365771,24.8989104624816,24.9136784995294,20370.0057785359,0.0,1.0
2025-04-09,25.31,25.32,25.27,25.29,37295,24.9186011785453,24.9284465365771,24.879219746418,24.8989104624816,37880.7960862876,0.0,1.0
2025-04-10,25.31,25.32,25.29,25.29,22501,24.9186011785453,24.9284465365771,24.8989104624816,24.8989104624816,22854.4253314803,0.0,1.0
2025-04-11,25.32,25.33,25.29,25.306,5937,24.9284465365771,24.9382918946089,24.8989104624816,24.9146630353325,6030.25301955462,0.0,1.0
2025-04-14,25.3,25.321,25.3,25.321,3207,24.9087558205135,24.9294310723803,24.9087558205135,24.9294310723803,3257.3726517958,0.0,1.0
2025-04-15,25.32,25.328,25.3,25.316,7535,24.9284465365771,24.9363228230026,24.9087558205135,24.9245083933644,7653.35295643323,0.0,1.0
2025-04-16,25.3,25.32,25.11,25.11,16271,24.9087558205135,24.9284465365771,24.7216940179088,24.7216940179088,16526.5701332614,0.0,1.0
2025-04-17,25.34,25.35,25.31,25.34,3256,24.9481372526407,24.9579826106726,24.9186011785453,24.9481372526407,3307.14229942225,0.0,1.0
2025-04-21,25.33,25.48,25.31,25.48,8709,24.9382918946089,25.0859722650863,24.9186011785453,25.0859722650863,8845.79308527897,0.0,1.0
2025-04-22,25.35,25.35,25.31,25.33,12117,24.9579826106726,24.9579826106726,24.9186011785453,24.9382918946089,12307.3228630526,0.0,1.0
2025-04-23,25.35,25.35,25.32,25.32,5215,24.9579826106726,24.9579826106726,24.9284465365771,24.9284465365771,5296.91249738543,0.0,1.0
2025-04-24,25.34,25.36,25.32,25.32,5569,24.9481372526407,24.9678279687044,24.9284465365771,24.9284465365771,5656.47280880912,0.0,1.0
2025-04-25,25.36,25.36,25.13,25.13,16984,24.9678279687044,24.9678279687044,24.7413847339725,24.7413847339725,17250.7692915809,0.0,1.0
2025-04-28,25.35,25.35,25.33,25.34,6281,24.9579826106726,24.9579826106726,24.9382918946089,24.9481372526407,6379.65626003411,0.0,1.0
2025-04-29,25.35,25.37,25.33,25.35,3407,24.9579826106726,24.9776733267362,24.9382918946089,24.9579826106726,3460.51407067923,0.0,1.0
2025-04-30,25.369,25.37,25.33,25.33,11441,24.976688790933,24.9776733267362,24.9382918946089,24.9382918946089,11620.7048672266,0.0,1.0
2025-05-01,25.355,25.38,25.23,25.23,3552,24.9629052896885,24.987518684768,24.8398383142907,24.8398383142907,3607.79159936972,0.0,1.0
2025-05-02,25.36,25.362,25.34,25.36,6516,24.9678279687044,24.9697970403108,24.9481372526407,24.9678279687044,6618.34742722215,0.0,1.0
2025-05-05,25.37,25.38,25.34,25.35,10689,24.9776733267362,24.987518684768,24.9481372526407,24.9579826106726,10856.8931322249,0.0,1.0
2025-05-06,25.37,25.38,25.3401,25.379,3890,24.9776733267362,24.987518684768,24.9482357062211,24.9865341489649,3951.10059728272,0.0,1.0
2025-05-07,25.38,25.38,25.35,25.35,4028,24.987518684768,24.987518684768,24.9579826106726,24.9579826106726,4091.26817631229,0.0,1.0
2025-05-08,25.38,25.38,25.23,25.23,14883,24.987518684768,24.987518684768,24.8398383142907,24.8398383142907,15116.7686862105,0.0,1.0
2025-05-09,25.37,25.38,25.36,25.36,3398,24.9776733267362,24.987518684768,24.9678279687044,24.9678279687044,3451.37270682948,0.0,1.0
2025-05-12,25.37,25.389,25.3201,25.3432,6236,24.9776733267362,24.9963795069967,24.9285449901574,24.9512877672109,6333.94944078535,0.0,1.0
2025-05-13,25.38,25.38,25.35,25.38,8401,24.987518684768,24.987518684768,24.9579826106726,24.987518684768,8532.95530019849,0.0,1.0
2025-05-14,25.39,25.39,25.35,25.37,8239,24.9973640427999,24.9973640427999,24.9579826106726,24.9776733267362,8368.41075090289,0.0,1.0
2025-05-15,25.37,25.39,25.3508,25.37,2056,24.9776733267362,24.9973640427999,24.9587702393151,24.9776733267362,2088.29378612166,0.0,1.0
2025-05-16,25.38,25.39,25.36,25.36,5822,24.987518684768,24.9973640427999,24.9678279687044,24.9678279687044,5913.44670369666,0.0,1.0
2025-05-19,25.39,25.4,25.26,25.26,4425,24.9973640427999,25.0072094008317,24.8693743883862,24.8693743883862,4494.50389279588,0.0,1.0
2025-05-20,25.4,25.4,25.19,25.19,24074,25.0072094008317,25.0072094008317,24.8004568821634,24.8004568821634,24452.1325909985,0.0,1.0
2025-05-21,25.371,25.3838,25.371,25.38,12479,24.9786578625394,24.9912599208201,24.9786578625394,24.987518684768,12675.0088312316,0.0,1.0
2025-05-22,25.39,25.39,25.37,25.39,6370,24.9973640427999,24.9973640427999,24.9776733267362,24.9973640427999,6470.05419143724,0.0,1.0
2025-05-23,25.395,25.4,25.25,25.25,10674,25.0022867218158,25.0072094008317,24.8595290303543,24.8595290303543,10841.6575258087,0.0,1.0
2025-05-27,25.395,25.3962,25.3,25.3,6927,25.0022867218158,25.0034681647796,24.9087558205135,24.9087558205135,7035.80304302759,0.0,1.0
2025-05-28,25.215,25.215,25.2,25.201,6350,25.0074063079923,25.0074063079923,24.9925298021577,24.9935215692133,6402.7131813677,0.1852,1.0
2025-05-29,25.208,25.22,25.2,25.2,3480,25.0004639386028,25.0123651432705,24.9925298021577,24.9925298021577,3508.88848364718,0.0,1.0
2025-05-30,25.215,25.22,25.13,25.13,5123,25.0074063079923,25.0123651432705,24.9231061082628,24.9231061082628,5165.52750049554,0.0,1.0
2025-06-02,25.21,25.23,25.21,25.21,10072,25.0024474727141,25.0222828138269,25.0024474727141,25.0024474727141,10155.6105768087,0.0,1.0
2025-06-03,25.225,25.24,25.2103,25.2103,9510,25.0173239785487,25.0322004843834,25.0027450028308,25.0027450028308,9588.94525272549,0.0,1.0
2025-06-04,25.225,25.2646,25.21,25.2646,6956,25.0173239785487,25.0565979539521,25.0024474727141,25.0565979539521,7013.74376214074,0.0,1.0
2025-06-05,25.225,25.2399,25.21,25.22,4158,25.0173239785487,25.0321013076778,25.0024474727141,25.0123651432705,4192.51675718534,0.0,1.0
2025-06-06,25.235,25.25,25.1,25.1,2915,25.0272416491052,25.0421181549398,24.8933530965936,24.8933530965936,2939.19825569871,0.0,1.0
2025-06-09,25.22,25.25,25.22,25.22,6595,25.0123651432705,25.0421181549398,25.0123651432705,25.0123651432705,6649.74699702677,0.0,1.0
2025-06-10,25.23,25.25,25.23,25.23,3190,25.0222828138269,25.0421181549398,25.0222828138269,25.0222828138269,3216.48111000992,0.0,1.0
2025-06-11,25.245,25.2462,25.23,25.2462,9864,25.0371593196616,25.0383494401283,25.0222828138269,25.0383494401283,9945.8839088206,0.0,1.0
2025-06-12,25.24,25.24,25.2301,25.24,16879,25.0322004843834,25.0322004843834,25.0223819905325,25.0322004843834,17019.1174469772,0.0,1.0
2025-06-13,25.255,25.26,25.24,25.255,4049,25.047076990218,25.0520358254962,25.0322004843834,25.047076990218,4082.61191674925,0.0,1.0
2025-06-16,25.255,25.26,25.24,25.24,4719,25.047076990218,25.0520358254962,25.0322004843834,25.0322004843834,4758.17377998017,0.0,1.0
2025-06-17,25.255,25.2562,25.2401,25.2562,2915,25.047076990218,25.0482671106847,25.0322996610889,25.0482671106847,2939.19825569871,0.0,1.0
2025-06-18,25.255,25.2693,25.24,25.26,4354,25.047076990218,25.0612592591136,25.0322004843834,25.0520358254962,4390.14380971258,0.0,1.0
2025-06-20,25.26,25.27,25.15,25.15,7189,25.0520358254962,25.0619534960526,24.9429414493756,24.9429414493756,7248.67796233894,0.0,1.0
2025-06-23,25.27,25.27,25.26,25.26,2679,25.0619534960526,25.0619534960526,25.0520358254962,25.0520358254962,2701.23915163528,0.0,1.0
2025-06-24,25.27,25.27,25.26,25.26,5285,25.0619534960526,25.0619534960526,25.0520358254962,25.0520358254962,5328.87230921704,0.0,1.0
2025-06-25,25.275,25.28,25.27,25.27,3889,25.0669123313308,25.071871166609,25.0619534960526,25.0619534960526,3921.28371060456,0.0,1.0
2025-06-26,25.275,25.28,25.26,25.26,19434,25.0669123313308,25.071871166609,25.0520358254962,25.0520358254962,19595.3272388503,0.0,1.0
2025-06-27,25.285,25.29,25.27,25.27,8175,25.0768300018872,25.0817888371654,25.0619534960526,25.0619534960526,8242.86303270565,0.0,1.0
2025-06-30,25.28,25.2808,25.27,25.2808,12908,25.071871166609,25.0726645802535,25.0619534960526,25.0726645802535,13015.1530307235,0.0,1.0
2025-07-01,25.28,25.29,25.277,25.29,5614,25.071871166609,25.0817888371654,25.0688958654421,25.0817888371654,5660.60343310208,0.0,1.0
2025-07-02,25.28,25.2808,25.27,25.27,16146,25.071871166609,25.0726645802535,25.0619534960526,25.0619534960526,16280.0326025768,0.0,1.0
2025-07-03,25.29,25.3,25.29,25.29,2527,25.0817888371654,25.0917065077218,25.0817888371654,25.0817888371654,2547.97735579782,0.0,1.0
2025-07-07,25.2963,25.3,25.21,25.21,6663,25.088036969616,25.0917065077218,25.0024474727141,25.0024474727141,6718.31148463824,0.0,1.0
2025-07-08,25.29,25.31,25.29,25.291,9578,25.0817888371654,25.1016241782782,25.0817888371654,25.0827806042211,9657.50974033697,0.0,1.0
2025-07-09,25.295,25.3,25.29,25.291,11870,25.0867476724436,25.0917065077218,25.0817888371654,25.0827806042211,11968.5362933598,0.0,1.0
2025-07-10,25.305,25.32,25.29,25.29,10574,25.096665343,25.1115418488347,25.0817888371654,25.0817888371654,10661.7778235877,0.0,1.0
2025-07-11,25.315,25.32,25.3,25.31,2627,25.1065830135564,25.1115418488347,25.0917065077218,25.1016241782782,2648.80748463826,0.0,1.0
2025-07-14,25.315,25.33,25.3,25.3,11339,25.1065830135564,25.1214595193911,25.0917065077218,25.0917065077218,11433.1283092171,0.0,1.0
2025-07-15,25.315,25.33,25.3,25.33,3799,25.1065830135564,25.1214595193911,25.0917065077218,25.1214595193911,3830.53659464817,0.0,1.0
2025-07-16,25.315,25.315,25.3,25.3069,4766,25.1065830135564,25.1065830135564,25.0917065077218,25.0985497004057,4805.56394053519,0.0,1.0
2025-07-17,25.32,25.3207,25.31,25.31,5994,25.1115418488347,25.1122360857736,25.1016241782782,25.1016241782782,6043.75792269573,0.0,1.0
2025-07-18,25.325,25.34,25.31,25.34,10035,25.1165006841129,25.1313771899475,25.1016241782782,25.1313771899475,10118.3034291377,0.0,1.0
2025-07-21,25.33,25.34,25.32,25.32,10952,25.1214595193911,25.1313771899475,25.1115418488347,25.1115418488347,11042.9157106045,0.0,1.0
2025-07-22,25.335,25.35,25.32,25.32,7045,25.1264183546693,25.1412948605039,25.1115418488347,25.1115418488347,7103.48257680871,0.0,1.0
2025-07-23,25.335,25.3499,25.32,25.32,5229,25.1264183546693,25.1411956837983,25.1115418488347,25.1115418488347,5272.4074370664,0.0,1.0
2025-07-24,25.335,25.35,25.32,25.3395,4249,25.1264183546693,25.1412948605039,25.1115418488347,25.1308813064197,4284.27217443012,0.0,1.0
2025-07-25,25.345,25.345,25.33,25.34,6736,25.1363360252257,25.1363360252257,25.1214595193911,25.1313771899475,6791.91747869177,0.0,1.0
2025-07-28,25.345,25.36,25.33,25.36,8708,25.1363360252257,25.1512125310603,25.1214595193911,25.1512125310603,8780.28761942517,0.0,1.0
2025-07-29,25.345,25.36,25.33,25.359,7541,25.1363360252257,25.1512125310603,25.1214595193911,25.1502207640047,7603.60001585728,0.0,1.0
2025-07-30,25.359,25.36,25.33,25.346,8786,25.1502207640047,25.1512125310603,25.1214595193911,25.1373277922813,8858.9351199207,0.0,1.0
2025-07-31,25.35,25.353,25.35,25.353,9414,25.1412948605039,25.1442701616708,25.1412948605039,25.1442701616708,9492.14832903865,0.0,1.0
2025-08-01,25.365,25.379,25.35,25.35,13743,25.1561713663385,25.1700561051175,25.1412948605039,25.1412948605039,13857.0846065411,0.0,1.0
2025-08-04,25.36,25.37,25.35,25.37,9442,25.1512125310603,25.1611302016167,25.1412948605039,25.1611302016167,9520.38076511397,0.0,1.0
2025-08-05,25.38,25.38,25.35,25.36,21660,25.1710478721731,25.1710478721731,25.1412948605039,25.1512125310603,21839.8059068385,0.0,1.0
2025-08-06,25.361,25.38,25.36,25.37,6631,25.1522042981159,25.1710478721731,25.1512125310603,25.1611302016167,6686.04584340933,0.0,1.0
2025-08-07,25.36,25.38,25.36,25.36,6313,25.1512125310603,25.1710478721731,25.1512125310603,25.1512125310603,6365.40603369673,0.0,1.0
2025-08-08,25.37,25.3849,25.37,25.37,7359,25.1611302016167,25.1759075307458,25.1611302016167,25.1611302016167,7420.08918136769,0.0,1.0
2025-08-11,25.37,25.4,25.37,25.37,9868,25.1611302016167,25.1908832132859,25.1611302016167,25.1611302016167,9949.91711397424,0.0,1.0
2025-08-12,25.373,25.39,25.37,25.38,20764,25.1641055027836,25.1809655427295,25.1611302016167,25.1710478721731,20936.3679524282,0.0,1.0
2025-08-13,25.39,25.4,25.38,25.38,17441,25.1809655427295,25.1908832132859,25.1710478721731,25.1710478721731,17585.7827710605,0.0,1.0
2025-08-14,25.39,25.39,25.38,25.38,5860,25.1809655427295,25.1809655427295,25.1710478721731,25.1710478721731,5908.64555004956,0.0,1.0
2025-08-15,25.4,25.41,25.39,25.41,2910,25.1908832132859,25.2008008838424,25.1809655427295,25.2008008838424,2934.1567492567,0.0,1.0
2025-08-18,25.4,25.41,25.39,25.4,425077,25.1908832132859,25.2008008838424,25.1809655427295,25.1908832132859,428605.686771061,0.0,1.0
2025-08-19,25.405,25.41,25.39,25.4038,6360,25.1958420485642,25.2008008838424,25.1809655427295,25.1946519280974,6412.79619425172,0.0,1.0
2025-08-20,25.405,25.42,25.39,25.39,5227,25.1958420485642,25.2107185543988,25.1809655427295,25.1809655427295,5270.39083448958,0.0,1.0
2025-08-21,25.405,25.42,25.39,25.3956,20694,25.1958420485642,25.2107185543988,25.1809655427295,25.1865194382411,20865.7868622398,0.0,1.0
2025-08-22,25.415,25.42,25.4086,25.4086,432470,25.2057597191206,25.2107185543988,25.1994124099645,25.1994124099645,436060.058196233,0.0,1.0
2025-08-25,25.415,25.43,25.4,25.401,8051,25.2057597191206,25.2206362249552,25.1908832132859,25.1918749803416,8117.8336729435,0.0,1.0
2025-08-26,25.4,25.43,25.4,25.43,13785,25.1908832132859,25.2206362249552,25.1908832132859,25.2206362249552,13899.4332606541,0.0,1.0
2025-08-27,25.429,25.43,25.41,25.41,16601,25.2196444578995,25.2206362249552,25.2008008838424,25.2008008838424,16738.8096888008,0.0,1.0
2025-08-28,25.425,25.4399,25.41,25.41,8160,25.215677389677,25.230454718806,25.2008008838424,25.2008008838424,8227.73851337957,0.0,1.0
2025-08-29,25.225,25.23,25.21,25.21,5333,25.225,25.23,25.21,25.21,5333,0.2094,1.0
2025-09-02,25.23,25.24,25.22,25.22,8050,25.23,25.24,25.22,25.22,8050,0.0,1.0
2025-09-03,25.23,25.24,25.22,25.22,51298,25.23,25.24,25.22,25.22,51298,0.0,1.0
2025-09-04,25.235,25.24,25.22,25.22,21969,25.235,25.24,25.22,25.22,21969,0.0,1.0
2025-09-05,25.245,25.26,25.23,25.23,17666,25.245,25.26,25.23,25.23,17666,0.0,1.0
2025-09-08,25.245,25.26,25.23,25.2599,5568,25.245,25.26,25.23,25.2599,5568,0.0,1.0
2025-09-09,25.23,25.26,25.23,25.24,37471,25.23,25.26,25.23,25.24,37471,0.0,1.0
2025-09-10,25.241,25.25,25.24,25.24,4741,25.241,25.25,25.24,25.24,4741,0.0,1.0
2025-09-11,25.25,25.25,25.24,25.25,6702,25.25,25.25,25.24,25.25,6702,0.0,1.0
2025-09-12,25.26,25.27,25.25,25.25,23979,25.26,25.27,25.25,25.25,23979,0.0,1.0
2025-09-15,25.25,25.27,25.25,25.27,15986,25.25,25.27,25.25,25.27,15986,0.0,1.0
2025-09-16,25.265,25.27,25.21,25.21,9408,25.265,25.27,25.21,25.21,9408,0.0,1.0
2025-09-17,25.265,25.27,25.25,25.25,8805,25.265,25.27,25.25,25.25,8805,0.0,1.0
2025-09-18,25.27,25.273,25.26,25.26,20152,25.27,25.273,25.26,25.26,20152,0.0,1.0
2025-09-19,25.275,25.2762,25.26,25.26,5951,25.275,25.2762,25.26,25.26,5951,0.0,1.0
2025-09-22,25.27,25.289,25.27,25.27,12301,25.27,25.289,25.27,25.27,12301,0.0,1.0
2025-09-23,25.28,25.289,25.27,25.27,4999,25.28,25.289,25.27,25.27,4999,0.0,1.0
2025-09-24,25.3,25.3,25.27,25.2797,41068,25.3,25.3,25.27,25.2797,41068,0.0,1.0
2025-09-25,25.285,25.3,25.17,25.17,25573,25.285,25.3,25.17,25.17,25573,0.0,1.0
2025-09-26,25.3,25.3,25.28,25.28,39137,25.3,25.3,25.28,25.28,39137,0.0,1.0
2025-09-29,25.28,25.3,25.28,25.28,6007,25.28,25.3,25.28,25.28,6007,0.0,1.0
2025-09-30,25.28,25.3,25.23,25.23,7875,25.28,25.3,25.23,25.23,7875,0.0,1.0
2025-10-01,25.295,25.295,25.28,25.28,2169,25.295,25.295,25.28,25.28,2169,0.0,1.0
2025-10-02,25.3,25.303,25.29,25.29,10145,25.3,25.303,25.29,25.29,10145,0.0,1.0
2025-10-03,25.305,25.305,25.29,25.29,1265,25.305,25.305,25.29,25.29,1265,0.0,1.0
2025-10-06,25.305,25.3144,25.19,25.19,4602,25.305,25.3144,25.19,25.19,4602,0.0,1.0
2025-10-07,25.32,25.32,25.29,25.32,13331,25.32,25.32,25.29,25.32,13331,0.0,1.0
2025-10-08,25.3,25.311,25.3,25.3,18885,25.3,25.311,25.3,25.3,18885,0.0,1.0
2025-10-09,25.3,25.3199,25.3,25.306,7254,25.3,25.3199,25.3,25.306,7254,0.0,1.0
2025-10-10,25.32,25.3212,25.31,25.31,8234,25.32,25.3212,25.31,25.31,8234,0.0,1.0
2025-10-13,25.32,25.32,25.31,25.31,4291,25.32,25.32,25.31,25.31,4291,0.0,1.0
2025-10-14,25.325,25.34,25.31,25.31,4784,25.325,25.34,25.31,25.31,4784,0.0,1.0
2025-10-15,25.31,25.33,25.31,25.31,8939,25.31,25.33,25.31,25.31,8939,0.0,1.0
2025-10-16,25.325,25.33,25.31,25.31,13279,25.325,25.33,25.31,25.31,13279,0.0,1.0
2025-10-17,25.32,25.34,25.32,25.32,27008,25.32,25.34,25.32,25.32,27008,0.0,1.0
2025-10-20,25.32,25.34,25.32,25.32,37520,25.32,25.34,25.32,25.32,37520,0.0,1.0
2025-10-21,25.335,25.35,25.32,25.3372,9071,25.335,25.35,25.32,25.3372,9071,0.0,1.0
2025-10-22,25.335,25.34,25.32,25.32,7036,25.335,25.34,25.32,25.32,7036,0.0,1.0
2025-10-23,25.335,25.35,25.33,25.35,4859,25.335,25.35,25.33,25.35,4859,0.0,1.0
2025-10-24,25.35,25.35,25.34,25.34,13718,25.35,25.35,25.34,25.34,13718,0.0,1.0
2025-10-27,25.35,25.36,25.33,25.33,5868,25.35,25.36,25.33,25.33,5868,0.0,1.0
2025-10-28,25.355,25.36,25.34,25.34,7437,25.355,25.36,25.34,25.34,7437,0.0,1.0
2025-10-29,25.345,25.35,25.34,25.34,12796,25.345,25.35,25.34,25.34,12796,0.0,1.0
2025-10-30,25.355,25.3699,25.34,25.3407,4766,25.355,25.3699,25.34,25.3407,4766,0.0,1.0
2025-10-31,25.36,25.36,25.34,25.34,2726,25.36,25.36,25.34,25.34,2726,0.0,1.0
2025-11-03,25.38,25.38,25.35,25.365,9402,25.38,25.38,25.35,25.365,9402,0.0,1.0
2025-11-04,25.365,25.38,25.35,25.365,13886,25.365,25.38,25.35,25.365,13886,0.0,1.0
2025-11-05,25.35,25.36,25.35,25.35,6885,25.35,25.36,25.35,25.35,6885,0.0,1.0
2025-11-06,25.365,25.3658,25.36,25.36,6382,25.365,25.3658,25.36,25.36,6382,0.0,1.0
2025-11-07,25.38,25.39,25.37,25.37,213013,25.38,25.39,25.37,25.37,213013,0.0,1.0
2025-11-10,25.38,25.39,25.37,25.37,5851,25.38,25.39,25.37,25.37,5851,0.0,1.0
2025-11-11,25.38,25.38,25.3704,25.38,4800,25.38,25.38,25.3704,25.38,4800,0.0,1.0
2025-11-12,25.385,25.385,25.37,25.37,2707,25.385,25.385,25.37,25.37,2707,0.0,1.0
2025-11-13,25.39,25.399,25.37,25.3763,16088,25.39,25.399,25.37,25.3763,16088,0.0,1.0
2025-11-14,25.39,25.4,25.37,25.37,10756,25.39,25.4,25.37,25.37,10756,0.0,1.0
2025-11-17,25.385,25.39,25.38,25.38,43435,25.385,25.39,25.38,25.38,43435,0.0,1.0
2025-11-18,25.4,25.41,25.38,25.38,13812,25.4,25.41,25.38,25.38,13812,0.0,1.0
2025-11-19,25.395,25.41,25.38,25.409,11942,25.395,25.41,25.38,25.409,11942,0.0,1.0
2025-11-20,25.409,25.41,25.38,25.38,11693,25.409,25.41,25.38,25.38,11693,0.0,1.0
2025-11-21,25.41,25.41,25.39,25.4,7648,25.41,25.41,25.39,25.4,7648,0.0,1.0
2025-11-24,25.405,25.42,25.39,25.39,11091,25.405,25.42,25.39,25.39,11091,0.0,1.0
2025-11-25,25.419,25.42,25.41,25.41,11841,25.419,25.42,25.41,25.41,11841,0.0,1.0
2025-11-26,25.42,25.42,25.3901,25.42,16185,25.42,25.42,25.3901,25.42,16185,0.0,1.0