date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-04,25.03,25.03,25.03,25.03,0,22.7000998897735,22.7000998897735,22.7000998897735,22.7000998897735,0,0.0,1.0
2024-06-05,25.04,25.15,25.01,25.1,86459,22.7091690467411,22.8089297733841,22.6819615758384,22.7635839885464,95333.006484915,0.0,1.0
2024-06-06,25.05,25.1,24.91,25.03,116049,22.7182382037086,22.7635839885464,22.5912700061629,22.7000998897735,127960.074365513,0.0,1.0
2024-06-07,24.99,25.05,24.8703,24.98,64752,22.6638232619033,22.7182382037086,22.5552654530018,22.6547541049358,71398.036478692,0.0,1.0
2024-06-10,25.01,25.04,24.935,25.04,39839,22.6819615758384,22.7091690467411,22.6139428985818,22.7091690467411,43928.0080194374,0.0,1.0
2024-06-11,25.03,25.1,25.015,25.07,70266,22.7000998897735,22.7635839885464,22.6864961543222,22.7363765176437,77477.9841736436,0.0,1.0
2024-06-12,25.06,25.18,25.05,25.1,190989,22.7273073606762,22.8361372442867,22.7182382037086,22.7635839885464,210591.790045541,0.0,1.0
2024-06-13,25.08,25.09,25.02,25.05,220063,22.7454456746113,22.7545148315788,22.691030732806,22.7182382037086,242649.896553162,0.0,1.0
2024-06-14,25.04,25.1275,24.9,25.08,117426,22.7091690467411,22.7885241702071,22.5822008491954,22.7454456746113,129478.407331771,0.0,1.0
2024-06-17,25.0,25.02,24.89,24.95,116271,22.6728924188709,22.691030732806,22.5731316922278,22.6275466340331,128204.860072492,0.0,1.0
2024-06-18,25.0,25.08,24.9,25.0,105152,22.6728924188709,22.7454456746113,22.5822008491954,22.6728924188709,115944.624595494,0.0,1.0
2024-06-20,25.0,25.0,24.95,25.0,15265,22.6728924188709,22.6728924188709,22.6275466340331,22.6728924188709,16831.7739505688,0.0,1.0
2024-06-21,24.99,25.07,24.99,25.0,37036,22.6638232619033,22.7363765176437,22.6638232619033,22.6728924188709,40837.3128092543,0.0,1.0
2024-06-24,25.0,25.08,24.98,25.08,65351,22.6728924188709,22.7454456746113,22.6547541049358,22.7454456746113,72058.5168322058,0.0,1.0
2024-06-25,25.0,25.05,24.96,24.96,28167,22.6728924188709,22.7182382037086,22.6366157910007,22.6366157910007,31058.0135516326,0.0,1.0
2024-06-26,24.98,25.04,24.975,24.985,93507,22.6547541049358,22.7091690467411,22.650219526452,22.6592886834196,103104.401362321,0.0,1.0
2024-06-27,25.0,25.05,24.92,24.96,72065,22.6728924188709,22.7182382037086,22.6003391631305,22.6366157910007,79461.6305108248,0.0,1.0
2024-06-28,24.95,25.09,24.95,25.05,732185,22.6275466340331,22.7545148315788,22.6275466340331,22.7182382037086,807335.238126253,0.0,1.0
2024-07-01,24.99,24.99,24.95,24.95,27902,22.6638232619033,22.6638232619033,22.6275466340331,22.6275466340331,30765.8143969061,0.0,1.0
2024-07-02,25.1,25.1,24.97,24.99,23451,22.7635839885464,22.7635839885464,22.6456849479682,22.6638232619033,25857.9712358198,0.0,1.0
2024-07-03,25.13,25.13,25.08,25.08,20303,22.790791459449,22.790791459449,22.7454456746113,22.7454456746113,22386.8658053324,0.0,1.0
2024-07-05,25.14,25.2,25.05,25.2,31961,22.7998606164166,22.8542755582218,22.7182382037086,22.8542755582218,35241.4233366609,0.0,1.0
2024-07-08,25.09,25.19,25.0,25.19,15462,22.7545148315788,22.8452064012543,22.6728924188709,22.8452064012543,17048.9936995542,0.0,1.0
2024-07-09,25.08,25.18,25.03,25.18,39582,22.7454456746113,22.8361372442867,22.7000998897735,22.8361372442867,43644.6299712685,0.0,1.0
2024-07-10,25.11,25.11,25.06,25.08,27100,22.7726531455139,22.7726531455139,22.7273073606762,22.7454456746113,29881.4984644884,0.0,1.0
2024-07-11,25.33,25.33,25.11,25.22,67785,22.9721745988,22.9721745988,22.7726531455139,22.8724138721569,74742.3385024111,0.0,1.0
2024-07-12,25.49,25.49,25.31,25.37,36416,23.1172811102807,23.1172811102807,22.9540362848649,23.0084512266702,40153.6770510262,0.0,1.0
2024-07-15,25.45,25.51,25.0531,25.5,38933,23.0810044824106,23.1354194242158,22.7210496423686,23.1263502672483,42929.0177017684,0.0,1.0
2024-07-16,25.4,25.58,25.306,25.58,53774,23.0356586975728,23.1989035229887,22.9504086220779,23.1989035229887,59293.2730047748,0.0,1.0
2024-07-17,25.4,25.49,25.34,25.49,23034,23.0356586975728,23.1172811102807,22.9812437557675,23.1172811102807,25398.1710564954,0.0,1.0
2024-07-18,25.46,25.5,25.3,25.5,19066,23.0900736393781,23.1263502672483,22.9449671278973,23.1263502672483,21022.9022038352,0.0,1.0
2024-07-19,25.5,25.5,25.38,25.5,14647,23.1263502672483,23.1263502672483,23.0175203836377,23.1263502672483,16150.3434689801,0.0,1.0
2024-07-22,25.5,25.5,25.44,25.5,21772,23.1263502672483,23.1263502672483,23.071935325443,23.1263502672483,24006.6414970052,0.0,1.0
2024-07-23,25.42,25.5,25.35,25.5,20984,23.0537970115079,23.1263502672483,22.9903129127351,23.1263502672483,23137.7625010636,0.0,1.0
2024-07-24,25.4,25.418,25.32,25.4,17001,23.0356586975728,23.0519831801144,22.9631054418324,23.0356586975728,18745.9540736076,0.0,1.0
2024-07-25,25.42,25.5,25.291,25.5,19913,23.0537970115079,23.1263502672483,22.9368048866265,23.1263502672483,21956.8368606405,0.0,1.0
2024-07-26,25.4,25.5,25.3301,25.5,12194,23.0356586975728,23.1263502672483,22.9722652903697,23.1263502672483,13445.5716707,0.0,1.0
2024-07-29,25.06,25.43,25.02,25.43,35533,22.7273073606762,23.0628661684755,22.691030732806,23.0628661684755,39180.0474147108,0.0,1.0
2024-07-30,24.89,25.15,24.84,25.1,72908,22.5731316922278,22.8089297733841,22.5277859073901,22.7635839885464,80391.1546143514,0.0,1.0
2024-07-31,25.25,25.25,24.9,24.97,55321,22.8996213430596,22.8996213430596,22.5822008491954,22.6456849479682,60999.054485386,0.0,1.0
2024-08-01,25.25,25.3,25.2011,25.29,133891,22.8996213430596,22.9449671278973,22.8552731654883,22.9358979709298,147633.347266008,0.0,1.0
2024-08-02,25.25,25.2711,25.25,25.2711,10718,22.8996213430596,22.9187572642611,22.8996213430596,22.9187572642611,11818.0775107892,0.0,1.0
2024-08-05,25.22,25.35,24.7129,24.8339,19800,22.8724138721569,22.9903129127351,22.4125169223326,22.5222537216399,21832.2387305118,0.0,1.0
2024-08-06,25.31,25.31,25.11,25.11,1485,22.9540362848649,22.9540362848649,22.7726531455139,22.7726531455139,1637.41790478838,0.0,1.0
2024-08-07,25.29,25.35,25.05,25.1952,15013,22.9358979709298,22.9903129127351,22.7182382037086,22.8499223628774,16553.9090939986,0.0,1.0
2024-08-08,25.24,25.3,25.135,25.16,3901,22.890552186092,22.9449671278973,22.7953260379328,22.8179989303517,4301.39208523872,0.0,1.0
2024-08-09,25.28,25.35,25.28,25.35,954,22.9268288139622,22.9903129127351,22.9268288139622,22.9903129127351,1051.91695701557,0.0,1.0
2024-08-12,25.22,25.34,25.15,25.34,4559,22.8724138721569,22.9812437557675,22.8089297733841,22.9812437557675,5026.92809961634,0.0,1.0
2024-08-13,25.26,25.35,25.15,25.15,15105,22.9086905000271,22.9903129127351,22.8089297733841,22.8089297733841,16655.3518194132,0.0,1.0
2024-08-14,25.46,25.47,25.32,25.32,5948,23.0900736393781,23.0991427963456,22.9631054418324,22.9631054418324,6558.49272571132,0.0,1.0
2024-08-15,25.43,25.5,25.29,25.5,1115,23.0628661684755,23.1263502672483,22.9358979709298,23.1263502672483,1229.44172649094,0.0,1.0
2024-08-16,25.47,25.5,25.28,25.5,6159,23.0991427963456,23.1263502672483,22.9268288139622,23.1263502672483,6791.14941117285,0.0,1.0
2024-08-19,25.35,25.41,25.35,25.41,35574,22.9903129127351,23.0447278545404,22.9903129127351,23.0447278545404,39225.2555858195,0.0,1.0
2024-08-20,25.47,25.5,25.37,25.43,15635,23.0991427963456,23.1263502672483,23.0084512266702,23.0628661684755,17239.7501288663,0.0,1.0
2024-08-21,25.47,25.5,25.45,25.5,10377,23.0991427963456,23.1263502672483,23.0810044824106,23.1263502672483,11442.0778437637,0.0,1.0
2024-08-22,25.47,25.5,25.47,25.5,8775,23.0991427963456,23.1263502672483,23.0991427963456,23.1263502672483,9675.65125556775,0.0,1.0
2024-08-23,25.5,25.5,25.4102,25.5,10666,23.1263502672483,23.1263502672483,23.0449092376797,23.1263502672483,11760.7403181636,0.0,1.0
2024-08-26,25.5,25.5,25.4731,25.5,13876,23.1263502672483,23.1263502672483,23.1019542350056,23.1263502672483,15300.2093244738,0.0,1.0
2024-08-27,25.49,25.5,25.448,25.5,5414,23.1172811102807,23.1263502672483,23.079190651017,23.1263502672483,5969.68386297935,0.0,1.0
2024-08-28,25.49,25.5,25.455,25.5,9067,23.1172811102807,23.1263502672483,23.0855390608943,23.1263502672483,9997.62164492681,0.0,1.0
2024-08-29,25.45,25.5,25.33,25.43,13425,23.0810044824106,23.1263502672483,22.9721745988,23.0628661684755,14802.9194422788,0.0,1.0
2024-08-30,25.25,25.5,25.25,25.47,25832,22.8996213430596,23.1263502672483,22.8996213430596,23.0991427963456,28483.3530750798,0.0,1.0
2024-09-03,25.4,25.4299,25.2855,25.32,10046,23.0356586975728,23.0627754769058,22.9318168502944,22.9631054418324,11077.1045599354,0.0,1.0
2024-09-04,25.59,25.59,25.32,25.43,83982,23.2079726799562,23.2079726799562,22.9631054418324,23.0628661684755,92601.7713669618,0.0,1.0
2024-09-05,25.73,25.73,25.5,25.63,6172,23.3349408775019,23.3349408775019,23.1263502672483,23.2442493078264,6805.48370932923,0.0,1.0
2024-09-06,25.56,25.7,25.505,25.7,5973,23.1807652090536,23.3077334065993,23.1308848457321,23.3077334065993,6586.05868370439,0.0,1.0
2024-09-09,25.82,25.82,25.5,25.58,12950,23.4165632902098,23.4165632902098,23.1263502672483,23.1989035229887,14279.1662404105,0.0,1.0
2024-09-10,25.93,25.93,25.75,25.75,8494,23.5163240168529,23.5163240168529,23.353079191437,23.353079191437,9365.80988772561,0.0,1.0
2024-09-11,25.89,25.9,25.68,25.9,9578,23.4800473889827,23.4891165459502,23.2895950926642,23.4891165459502,10561.0698263051,0.0,1.0
2024-09-12,26.0,26.0,25.87,25.87,5821,23.5798081156257,23.5798081156257,23.4619090750476,23.4619090750476,6418.45765910653,0.0,1.0
2024-09-13,25.29,25.41,25.245,25.41,24145,23.4838261983397,23.5952559786403,23.442040030727,23.5952559786403,26002.0256002053,0.60416666,1.0
2024-09-16,25.2,25.32,25.04,25.32,95398,23.4002538631143,23.5116836434149,23.2516808227136,23.5116836434149,102735.193133501,0.0,1.0
2024-09-17,25.27,25.3792,25.16,25.2,21904,23.4652545682896,23.5666556683631,23.3631106030141,23.4002538631143,23588.6671669868,0.0,1.0
2024-09-18,25.33,25.3399,25.21,25.27,26655,23.5209694584399,23.5301624153147,23.4095396781394,23.4652545682896,28705.0731983214,0.0,1.0
2024-09-19,25.4,25.465,25.28,25.37,16018,23.5859701636152,23.646327961278,23.4745403833147,23.5581127185401,17249.9667038347,0.0,1.0
2024-09-20,25.38,25.45,25.26,25.3,15301,23.5673985335651,23.6323992387404,23.4559687532646,23.4931120133648,16477.821234572,0.0,1.0
2024-09-23,25.48,25.48,25.2601,25.38,19734,23.6602566838156,23.6602566838156,23.4560616114148,23.5673985335651,21251.769442719,0.0,1.0
2024-09-24,25.5,25.5,25.41,25.47,19111,23.6788283138657,23.6788283138657,23.5952559786403,23.6509708687905,20580.8536444615,0.0,1.0
2024-09-25,25.58,25.6,25.45,25.5,20563,23.753114834066,23.7716864641161,23.6323992387404,23.6788283138657,22144.5289880729,0.0,1.0
2024-09-26,25.63,25.72,25.63,25.66,27944,23.7995439091913,23.8831162444167,23.7995439091913,23.8274013542664,30093.2119847643,0.0,1.0
2024-09-27,25.74,25.75,25.66,25.7,58292,23.9016878744668,23.9109736894918,23.8274013542664,23.8645446143666,62775.3189599156,0.0,1.0
2024-09-30,25.76,25.89,25.67,25.79,121461,23.9202595045169,24.0409750998424,23.8366871692914,23.948116949592,130802.734786768,0.0,1.0
2024-10-01,25.75,25.819,25.625,25.8,13859,23.9109736894918,23.9750458131646,23.7949010016787,23.957402764617,14924.9150048973,0.0,1.0
2024-10-02,25.57,25.64,25.55,25.62,21175,23.743829019041,23.8088297242163,23.7252573889909,23.7902580941662,22803.598761,0.0,1.0
2024-10-03,25.62,25.68,25.6,25.68,5186,23.7902580941662,23.8459729843165,23.7716864641161,23.8459729843165,5584.86248758188,0.0,1.0
2024-10-04,25.5,25.67,25.48,25.67,11680,23.6788283138657,23.8366871692914,23.6602566838156,23.8366871692914,12578.3250780864,0.0,1.0
2024-10-07,25.339,25.45,25.31,25.45,5613,23.5293266919624,23.6323992387404,23.5023978283898,23.6323992387404,6044.70365267974,0.0,1.0
2024-10-08,25.5,25.58,25.305,25.35,8293,23.6788283138657,23.753114834066,23.4977549208773,23.53954108849,8930.8261877201,0.0,1.0
2024-10-09,25.37,25.55,25.35,25.41,12670,23.5581127185401,23.7252573889909,23.53954108849,23.5952559786403,13644.4673578215,0.0,1.0
2024-10-10,25.25,25.48,25.21,25.4333,23419,23.4466829382395,23.6602566838156,23.4095396781394,23.6168919276486,25220.1879283996,0.0,1.0
2024-10-11,25.34,25.4,25.21,25.4,26605,23.5302552734649,23.5859701636152,23.4095396781394,23.5859701636152,28651.2276286379,0.0,1.0
2024-10-14,25.28,25.35,25.13,25.32,16207,23.4745403833147,23.53954108849,23.335253157939,23.5116836434149,17453.5029572386,0.0,1.0
2024-10-15,25.31,25.38,25.26,25.28,29515,23.5023978283898,23.5673985335651,23.4559687532646,23.4745403833147,31785.0397842227,0.0,1.0
2024-10-16,25.4,25.41,25.26,25.38,16487,23.5859701636152,23.5952559786403,23.4559687532646,23.5673985335651,17755.0381474667,0.0,1.0
2024-10-17,25.41,25.49,25.32,25.44,13112,23.5952559786403,23.6695424988406,23.5116836434149,23.6231134237154,14120.4621938244,0.0,1.0
2024-10-18,25.3814,25.48,25.38,25.42,7604,23.5686985476686,23.6602566838156,23.5673985335651,23.6045417936653,8188.83423748026,0.0,1.0
2024-10-21,25.3,25.44,25.22,25.44,34605,23.4931120133648,23.6231134237154,23.4188254931644,23.6231134237154,37266.5187780121,0.0,1.0
2024-10-22,25.46,25.4801,25.21,25.4,11369,23.6416850537655,23.6603495419658,23.4095396781394,23.5859701636152,12243.4056346545,0.0,1.0
2024-10-23,25.29,25.48,25.25,25.48,1760,23.4838261983397,23.6602566838156,23.4466829382395,23.6602566838156,1895.36405286234,0.0,1.0
2024-10-24,25.35,25.37,25.16,25.16,2122,23.53954108849,23.5581127185401,23.3631106030141,23.3631106030141,2285.20597737153,0.0,1.0
2024-10-25,25.4,25.44,25.4,25.42,3251,23.5859701636152,23.6231134237154,23.5859701636152,23.6045417936653,3501.03894082697,0.0,1.0
2024-10-28,25.46,25.48,25.3439,25.3439,5145,23.6416850537655,23.6602566838156,23.5338767413247,23.5338767413247,5540.70912044133,0.0,1.0
2024-10-29,25.37,25.45,25.26,25.4499,7667,23.5581127185401,23.6323992387404,23.4559687532646,23.6323063805902,8256.67965528157,0.0,1.0
2024-10-30,25.41,25.47,25.405,25.47,11797,23.5952559786403,23.6509708687905,23.5906130711277,23.6509708687905,12704.323711146,0.0,1.0
2024-10-31,25.42,25.46,25.391994,25.46,28197,23.6045417936653,23.6416850537655,23.5785359401062,23.6416850537655,30365.6705673633,0.0,1.0
2024-11-01,25.3705,25.48,25.36,25.48,6141,23.5585770092913,23.6602566838156,23.548826903515,23.6602566838156,6613.31286853844,0.0,1.0
2024-11-04,25.45,25.54,25.03,25.48,34231,23.6323992387404,23.7159715739659,23.2423950076885,23.6602566838156,36863.7539167789,0.0,1.0
2024-11-05,25.45,25.55,25.27,25.54,24554,23.6323992387404,23.7252573889909,23.4652545682896,23.7159715739659,26442.4823602171,0.0,1.0
2024-11-06,25.38,25.54,25.33,25.34,8034,23.5673985335651,23.7159715739659,23.5209694584399,23.5302552734649,8651.90613675913,0.0,1.0
2024-11-07,25.49,25.57,25.38,25.48,8978,23.6695424988406,23.743829019041,23.5673985335651,23.6602566838156,9668.51049238529,0.0,1.0
2024-11-08,25.68,25.74,25.33,25.35,26152,23.8459729843165,23.9016878744668,23.5209694584399,23.53954108849,28163.3867673045,0.0,1.0
2024-11-11,25.88,25.88,25.67,25.68,16519,24.0316892848174,24.0316892848174,23.8366871692914,23.8459729843165,17789.4993120642,0.0,1.0
2024-11-12,25.82,25.9,25.73,25.88,11875,23.9759743946671,24.0502609148675,23.8924020594417,24.0316892848174,12788.3227998525,0.0,1.0
2024-11-13,25.9,26.03,25.771283,25.94,34469,24.0502609148675,24.1709765101931,23.9307366896096,24.0874041749677,37120.0588284727,0.0,1.0
2024-11-14,25.93,25.98,25.8,25.98,11092,24.0781183599426,24.1245474350679,23.957402764617,24.1245474350679,11945.1011786074,0.0,1.0
2024-11-15,25.85,26.01,25.7,26.01,16748,24.0038318397423,24.152404880143,23.8645446143666,24.152404880143,18036.112021215,0.0,1.0
2024-11-18,25.9,26.29,25.62,26.0,21989,24.0502609148675,24.4124077008443,23.7902580941662,24.1431190651179,23680.2046354489,0.0,1.0
2024-11-19,25.74,26.04,25.68,25.89,9637,23.9016878744668,24.1802623252181,23.8459729843165,24.0409750998424,10378.195100815,0.0,1.0
2024-11-20,25.51,25.745,25.34,25.74,17322,23.6881141288907,23.9063307819793,23.5302552734649,23.9016878744668,18654.2591611827,0.0,1.0
2024-11-21,25.92,25.94,25.608,25.77,3947,24.0688325449176,24.0874041749677,23.7791151161362,23.9295453195419,4250.56927082253,0.0,1.0
2024-11-22,26.0,26.15,25.74,25.99,7638,24.1431190651179,24.2824062904936,23.9016878744668,24.1338332500929,8225.44922486511,0.0,1.0
2024-11-25,26.1,26.24,25.8835,26.19,4432,24.2359772153684,24.365978625719,24.0349393200762,24.3195495505938,4772.87129675335,0.0,1.0
2024-11-26,25.55,26.25,25.53,26.25,8282,23.7252573889909,24.3752644407441,23.7066857589408,24.3752644407441,8918.98016238972,0.0,1.0
2024-11-27,25.97,26.21,25.72,25.72,10395,24.1152616200428,24.3381211806439,23.8831162444167,23.8831162444167,11194.4939372182,0.0,1.0
2024-11-29,26.28,26.28,25.91,26.15,2410,24.4031218858192,24.4031218858192,24.0595467298925,24.2824062904936,2595.356458749,0.0,1.0
2024-12-02,26.0021,26.2,25.9078,26.2,7625,24.1450690862732,24.3288353656189,24.057503850587,24.3288353656189,8211.44937674736,0.0,1.0
2024-12-03,25.73,26.01,25.699,25.92,17964,23.8924020594417,24.152404880143,23.8636160328641,24.0688325449176,19345.63627592,0.0,1.0
2024-12-04,25.6,25.8,25.37,25.77,37981,23.7716864641161,23.957402764617,23.5581127185401,23.9295453195419,40902.1716430481,0.0,1.0
2024-12-05,25.54,25.61,25.42,25.61,16692,23.7159715739659,23.7809722791412,23.6045417936653,23.7809722791412,17975.8049831694,0.0,1.0
2024-12-06,25.5,25.6227,25.34,25.58,14109,23.6788283138657,23.792765264223,23.5302552734649,23.753114834066,15194.1428533152,0.0,1.0
2024-12-09,25.27,25.5,25.16,25.5,54481,23.4652545682896,23.6788283138657,23.3631106030141,23.6788283138657,58671.2096386326,0.0,1.0
2024-12-10,25.33,25.33,25.12,25.31,14878,23.5209694584399,23.5209694584399,23.325967342914,23.5023978283898,16022.2877150488,0.0,1.0
2024-12-11,25.33,25.46,25.31,25.35,12794,23.5209694584399,23.6416850537655,23.5023978283898,23.53954108849,13778.0043706368,0.0,1.0
2024-12-12,25.32,25.345,25.16,25.3,11549,23.5116836434149,23.5348981809775,23.3631106030141,23.4931120133648,12437.2496855154,0.0,1.0
2024-12-13,25.05,25.31,24.97,25.31,57675,23.2609666377386,23.5023978283898,23.1866801175383,23.5023978283898,62110.8646300203,0.0,1.0
2024-12-16,24.59,24.83,24.47,24.73,33069,23.2545826399089,23.4815488795827,23.141099520072,23.386979613052,34968.0199637066,0.453125,1.0
2024-12-17,24.76,24.7722,24.42,24.64,12351,23.4153503930112,23.4268878435279,23.0938148868067,23.3018672731743,13060.2683652889,0.0,1.0
2024-12-18,24.71,24.86,24.5,24.76,17745,23.3680657597458,23.5099196595419,23.1694703000313,23.4153503930112,18764.0241391023,0.0,1.0
2024-12-19,24.38,25.5,24.35,24.61,19464,23.0559871801944,24.1151629653387,23.0276164002351,23.2734964932151,20581.7394107347,0.0,1.0
2024-12-20,24.61,24.7199,24.43,24.43,10158,23.2734964932151,23.3774281171324,23.1032718134597,23.1032718134597,10741.3331758242,0.0,1.0
2024-12-23,24.56,24.7,24.52,24.7,7296,23.2262118599497,23.3586088330927,23.1883841533374,23.3586088330927,7714.98000106454,0.0,1.0
2024-12-24,24.35,24.6599,24.25,24.61,9087,23.0276164002351,23.3206865572139,22.9330471337044,23.2734964932151,9608.82994376009,0.0,1.0
2024-12-26,24.27,24.396,24.2185,24.38,24244,22.9519609870106,23.0711182628393,22.9032578147472,23.0559871801944,25636.2356285373,0.0,1.0
2024-12-27,24.14,24.26,23.8,24.25,32035,22.8290209405206,22.9425040603575,22.5074854343161,22.9330471337044,33874.641493161,0.0,1.0
2024-12-30,23.86,24.164571,23.76,23.89,37463,22.5642269942345,22.8522575549999,22.4696577277038,22.5925977741937,39614.349750532,0.0,1.0
2024-12-31,24.0,24.14,23.75,23.89,129285,22.6966239673776,22.8290209405206,22.4602008010507,22.5925977741937,136709.318727745,0.0,1.0
2025-01-02,24.36,24.36,23.95,24.1,11288,23.0370733268882,23.0370733268882,22.6493393341122,22.7911932339083,11936.2245411207,0.0,1.0
2025-01-03,24.54,24.69,24.215,24.39,11004,23.2072980066435,23.3491519064397,22.8999478904186,23.0654441068474,11635.9155608161,0.0,1.0
2025-01-06,24.36,24.53,24.11,24.52,30173,23.0370733268882,23.1978410799905,22.8006501605614,23.1883841533374,31905.7143053893,0.0,1.0
2025-01-07,24.12,24.35,24.06,24.35,10053,22.8101070872144,23.0276164002351,22.753365527296,23.0276164002351,10630.3034471905,0.0,1.0
2025-01-08,23.89,24.3799,23.71,24.12,30394,22.5925977741937,23.0558926109278,22.4223730944384,22.8101070872144,32139.4054485137,0.0,1.0
2025-01-10,23.73,23.96,23.62,23.8,25420,22.4412869477446,22.6587962607653,22.3372607545607,22.5074854343161,26879.7685892352,0.0,1.0
2025-01-13,23.62,23.8399,23.57,23.73,15378,22.3372607545607,22.5452185716618,22.2899761212954,22.4412869477446,16261.0968279017,0.0,1.0
2025-01-14,23.7,23.835,23.53,23.63,19263,22.4129161677853,22.5405846776018,22.2521484146831,22.3467176812138,20369.1967873501,0.0,1.0
2025-01-15,24.2,24.35,24.05,24.05,34370,22.885762500439,23.0276164002351,22.7439086006429,22.7439086006429,36343.7311727781,0.0,1.0
2025-01-16,24.27,24.57,24.2,24.24,14004,22.9519609870106,23.2356687866028,22.885762500439,22.9235902070513,14808.1935217801,0.0,1.0
2025-01-17,24.28,24.49,24.28,24.45,9002,22.9614179136636,23.1600133733782,22.9614179136636,23.1221856667659,9518.9487348661,0.0,1.0
2025-01-21,24.63,24.63,24.4,24.46,3968,23.2924103465212,23.2924103465212,23.0749010335005,23.131642593419,4195.86631636844,0.0,1.0
2025-01-22,24.66,24.66,24.4622,24.63,8626,23.3207811264804,23.3207811264804,23.1337231172826,23.2924103465212,9121.35656375861,0.0,1.0
2025-01-23,24.5,24.59,24.45,24.59,6050,23.1694703000313,23.2545826399089,23.1221856667659,23.2545826399089,6397.42722127746,0.0,1.0
2025-01-24,24.58,24.58,24.33,24.47,2272,23.2451257132558,23.2451257132558,23.008702546929,23.141099520072,2402.47184243677,0.0,1.0
2025-01-27,24.79,24.8,24.39,24.39,16256,23.4437211729704,23.4531780996235,23.0654441068474,23.0654441068474,17189.5168444771,0.0,1.0
2025-01-28,24.88,24.88,24.645,24.86,23397,23.5288335128481,23.5288335128481,23.3065957365008,23.5099196595419,24740.5958175585,0.0,1.0
2025-01-29,24.81,24.96,24.6765,24.88,26741,23.4626350262765,23.6044889260727,23.336385055458,23.5288335128481,28276.6283180465,0.0,1.0
2025-01-30,25.1,25.13,24.72,24.78,14665,23.7368858992157,23.7652566791749,23.3775226863989,23.4342642463173,15507.1520991792,0.0,1.0
2025-01-31,24.79,25.1386,24.79,24.91,12661,23.4437211729704,23.7733896360966,23.4437211729704,23.5572042928073,13388.0704212552,0.0,1.0
2025-02-03,24.885,25.01,24.59,24.6,6124,23.5335619761746,23.651773559338,23.2545826399089,23.264039566562,6475.67674431459,0.0,1.0
2025-02-04,24.87,25.14,24.73,24.98,26714,23.519376586195,23.774713605828,23.386979613052,23.6234027793788,28248.0778163978,0.0,1.0
2025-02-05,24.8,25.02,24.795,24.88,4697,23.4531780996235,23.6612304859911,23.4484496362969,23.5288335128481,4966.72986088269,0.0,1.0
2025-02-06,25.0,25.0,24.8,24.8,12983,23.642316632685,23.642316632685,23.4531780996235,23.4531780996235,13728.5615890653,0.0,1.0
2025-02-07,24.99,25.11,24.81,24.9,15176,23.6328597060319,23.7463428258688,23.4626350262765,23.5477473661542,16047.4967785301,0.0,1.0
2025-02-10,24.915,25.03,24.6132,24.87,11052,23.5619327561338,23.6706874126442,23.2765227097441,23.519376586195,11686.6720081915,0.0,1.0
2025-02-11,24.96,25.17,24.95,24.95,7793,23.6044889260727,23.8030843857872,23.5950319994196,23.5950319994196,8240.52071659757,0.0,1.0
2025-02-12,25.04,25.05,24.52,24.88,15761,23.6801443392972,23.6896012659503,23.1883841533374,23.5288335128481,16666.0909809181,0.0,1.0
2025-02-13,25.0935,25.1899,24.96,25.16,9910,23.7307388968912,23.8219036698268,23.6044889260727,23.7936274591341,10479.0915310512,0.0,1.0
2025-02-14,25.22,25.29,24.9531,25.19,10013,23.8503690190526,23.9165675056241,23.597963646682,23.8219982390934,10588.006407711,0.0,1.0
2025-02-18,25.05,25.26,24.9602,25.22,6481,23.6896012659503,23.8881967256649,23.6046780646057,23.8503690190526,6853.17782166932,0.0,1.0
2025-02-19,25.23,25.23,24.95,25.16,15000,23.8598259457057,23.8598259457057,23.5950319994196,23.7936274591341,15861.3898048202,0.0,1.0
2025-02-20,25.28,25.28,25.0,25.23,11254,23.907110578971,23.907110578971,23.642316632685,23.8598259457057,11900.2720575631,0.0,1.0
2025-02-21,25.3,25.62,25.12,25.31,21297,23.9260244322772,24.2286460851755,23.7557997525218,23.9354813589302,22520.0012448837,0.0,1.0
2025-02-24,25.04,25.39,25.04,25.24,22140,23.6801443392972,24.0111367721548,23.6801443392972,23.8692828723587,23411.4113519147,0.0,1.0
2025-02-25,24.975,25.3,24.89,25.17,45025,23.6186743160523,23.9260244322772,23.5382904395011,23.8030843857872,47610.6050641352,0.0,1.0
2025-02-26,24.935,25.04,24.91,25.0,12284,23.58084660944,23.6801443392972,23.5572042928073,23.642316632685,12989.4208241607,0.0,1.0
2025-02-27,25.13,25.1499,24.87,25.04,6725,23.7652566791749,23.7840759632145,23.519376586195,23.6801443392972,7111.18976249439,0.0,1.0
2025-02-28,24.95,25.08,24.79,25.08,26357,23.5950319994196,23.7179720459095,23.4437211729704,23.7179720459095,27870.576739043,0.0,1.0
2025-03-03,25.01,25.0566,24.88,24.96,9682,23.651773559338,23.6958428375413,23.5288335128481,23.6044889260727,10237.998406018,0.0,1.0
2025-03-04,25.015,25.08,24.68,25.04,8137,23.6565020226646,23.7179720459095,23.3396949797866,23.6801443392972,8604.27525612145,0.0,1.0
2025-03-05,24.97,25.15,24.97,25.0,7315,23.6139458527257,23.7841705324811,23.6139458527257,23.642316632685,7735.07109481732,0.0,1.0
2025-03-06,24.9596,25.0,24.9,24.99,16856,23.6041106490065,23.642316632685,23.5477473661542,23.6328597060319,17823.97243667,0.0,1.0
2025-03-07,24.77,25.0,24.77,25.0,8689,23.4248073196643,23.642316632685,23.4248073196643,23.642316632685,9187.97440093883,0.0,1.0
2025-03-10,24.65,24.82,24.65,24.78,3084,23.3113241998274,23.4720919529296,23.3113241998274,23.4342642463173,3261.10174387103,0.0,1.0
2025-03-11,24.73,24.88,24.6,24.73,13130,23.386979613052,23.5288335128481,23.264039566562,23.386979613052,13884.0032091526,0.0,1.0
2025-03-12,25.0,25.0,24.65,24.8,16944,23.642316632685,23.642316632685,23.3113241998274,23.4531780996235,17917.0259235249,0.0,1.0
2025-03-13,24.9799,24.98,24.86,24.86,1866,23.6233082101123,23.6234027793788,23.5099196595419,23.5099196595419,1973.15689171963,0.0,1.0
2025-03-14,24.865,25.0,24.59,24.59,19399,23.9431414695192,24.0731364061122,23.678336969052,23.678336969052,20145.9000530095,0.4531,1.0
2025-03-17,24.95,25.0,24.9145,24.99,13539,24.0249901333,24.0731364061122,23.9908062796033,24.0635071515498,14060.2784070156,0.0,1.0
2025-03-18,24.97,25.0,24.7,24.98,20030,24.0442486424249,24.0731364061122,23.7842587692389,24.0538778969873,20801.1948070405,0.0,1.0
2025-03-19,24.89,25.0,24.78,24.83,7564,23.9672146059253,24.0731364061122,23.8612928057385,23.9094390785507,7855.22903247403,0.0,1.0
2025-03-20,24.98,25.03,24.7226,24.96,11484,24.0538778969873,24.1020241697996,23.80602088455,24.0346193878625,11926.1568229682,0.0,1.0
2025-03-21,24.97,25.08,24.72,24.98,10298,24.0442486424249,24.1501704426118,23.8035172783638,24.0538778969873,10694.4934659462,0.0,1.0
2025-03-24,24.99,25.13,24.95,25.13,17122,24.0635071515498,24.198316715424,24.0249901333,24.198316715424,17781.2310277657,0.0,1.0
2025-03-25,24.88,25.07,24.75,25.04,8614,23.9575853513629,24.1405411880494,23.8324050420511,24.111653424362,8945.65611921353,0.0,1.0
2025-03-26,24.6,24.9899,24.5,24.9,4271,23.6879662236144,24.0634108590042,23.59167367799,23.9768438604878,4435.44198806142,0.0,1.0
2025-03-27,24.67,24.95,24.47,24.6,7243,23.7553710055516,24.0249901333,23.5627859143027,23.6879662236144,7521.86989452792,0.0,1.0
2025-03-28,24.77,24.9899,24.52,24.83,27142,23.851663551176,24.0634108590042,23.6109321871149,23.9094390785507,28187.0209412229,0.0,1.0
2025-03-31,24.18,24.76,24.18,24.76,40884,23.2835375319918,23.8420342966136,23.2835375319918,23.8420342966136,42458.1152516746,0.0,1.0
2025-04-01,24.38,24.78,24.2,24.25,14781,23.4761226232407,23.8612928057385,23.3027960411166,23.3509423139289,15350.0978753303,0.0,1.0
2025-04-02,24.28,24.45,24.1,24.45,7743,23.3798300776162,23.5435274051778,23.2065034954922,23.5435274051778,8041.12088821342,0.0,1.0
2025-04-03,23.94,24.12,23.7,24.08,11443,23.0524354224931,23.2257620046171,22.8213333129944,23.1872449863673,11883.578241486,0.0,1.0
2025-04-04,23.71,23.96,23.3,23.96,11265,22.8309625675568,23.071693931618,22.4361631304966,23.071693931618,11698.724887734,0.0,1.0
2025-04-07,22.15,23.2,22.01,23.2,36490,21.3287988558154,22.3398705848722,21.1939892919412,22.3398705848722,37894.9375191667,0.0,1.0
2025-04-08,22.0087,22.7322,21.95,22.34,21630,21.1927374888481,21.889414056441,21.1362137645665,21.5117546925019,22462.7979868341,0.0,1.0
2025-04-09,22.65,22.76,21.91,22.135,60454,21.8102615839377,21.9161833841246,21.0976967463168,21.3143549739718,62781.5991445246,0.0,1.0
2025-04-10,21.82,22.4,21.17,22.4,22097,21.0110334552548,21.5695302198766,20.3851319086958,21.5695302198766,22947.7784149363,0.0,1.0
2025-04-11,21.34,21.8,21.16,21.5,41493,20.5488292362574,20.9917749461299,20.3755026541334,20.7028973092565,43090.5629619836,0.0,1.0
2025-04-14,22.0,22.1,21.4,21.59,18355,21.1843600373788,21.2806525830032,20.6066047636321,20.7895606003185,19061.7039781941,0.0,1.0
2025-04-15,22.32,22.399,21.89,21.89,16125,21.492496183377,21.5685672944203,21.0784382371919,21.0784382371919,16745.8445463569,0.0,1.0
2025-04-16,22.06,22.4,21.55,22.4,17439,21.2421355647534,21.5695302198766,20.7510435820687,21.5695302198766,18110.4361577624,0.0,1.0
2025-04-17,22.38,22.38,21.805,22.26,20738,21.5502717107517,21.5502717107517,20.9965895734111,21.4347206560023,21536.4542140991,0.0,1.0
2025-04-21,22.4,22.4,21.956,22.2,9251,21.5695302198766,21.5695302198766,21.141991317304,21.3769451286277,9607.18188516882,0.0,1.0
2025-04-22,22.4,22.71,22.4,22.4,14026,21.5695302198766,21.8680371113124,21.5695302198766,21.5695302198766,14566.0288748652,0.0,1.0
2025-04-23,22.45,22.805,22.31,22.58,24121,21.6176764926888,21.9595150296556,21.4828669288146,21.7428568020006,25049.7064373751,0.0,1.0
2025-04-24,22.82,22.85,22.46,22.46,7263,21.9739589114993,22.0028466751866,21.6273057472512,21.6273057472512,7542.63993427534,0.0,1.0
2025-04-25,22.71,22.95,22.44,22.95,22772,21.8680371113124,22.099139220811,21.6080472381263,22.099139220811,23648.7672564117,0.0,1.0
2025-04-28,22.6,22.85,22.5,22.85,13046,21.7621153111255,22.0028466751866,21.665822765501,22.0028466751866,13548.2969272416,0.0,1.0
2025-04-29,22.725,22.85,22.51,22.74,8171,21.882480993156,22.0028466751866,21.6754520200635,21.8969248749997,8485.5997388082,0.0,1.0
2025-04-30,22.25,22.65,22.03,22.65,53188,21.4250914014399,21.8102615839377,21.2132478010661,21.8102615839377,55235.8437042871,0.0,1.0
2025-05-01,22.29,22.48,22.29,22.48,10680,21.4636084196897,21.6465642563761,21.4636084196897,21.6465642563761,11091.2012251219,0.0,1.0
2025-05-02,22.4,22.54,22.37,22.42,6042,21.5695302198766,21.7043397837508,21.5406424561892,21.5887887290015,6274.62900769539,0.0,1.0
2025-05-05,22.3,22.34,22.13,22.24,2200,21.4732376742521,21.5117546925019,21.3095403466906,21.4154621468774,2284.70437221613,0.0,1.0
2025-05-06,22.51,22.55,22.11,22.11,27976,21.6754520200635,21.7139690383132,21.2902818375657,21.2902818375657,29053.1315986902,0.0,1.0
2025-05-07,22.5449,22.56,22.21,22.55,37261,21.7090581184864,21.7235982928757,21.3865743831901,21.7139690383132,38695.6225514297,0.0,1.0
2025-05-08,22.485,22.6,22.25,22.6,8834,21.6513788836573,21.7621153111255,21.4250914014399,21.7621153111255,9174.12655643517,0.0,1.0
2025-05-09,22.37,22.6,22.35,22.6,3695,21.5406424561892,21.7621153111255,21.5213839470643,21.7621153111255,3837.26484333574,0.0,1.0
2025-05-12,22.7,22.77,22.4,22.5,19783,21.8584078567499,21.925812638687,21.5695302198766,21.665822765501,20544.6848161599,0.0,1.0
2025-05-13,22.7,22.98,22.42,22.98,12393,21.8584078567499,22.1280269844984,21.5887887290015,22.1280269844984,12870.1551294884,0.0,1.0
2025-05-14,22.46,22.8566,22.24,22.7145,26095,21.6273057472512,22.0092019831978,21.4154621468774,21.8723702758655,27099.7093604455,0.0,1.0
2025-05-15,22.54,22.7399,22.24,22.52,8055,21.7043397837508,21.8968285824541,21.4154621468774,21.6850812746259,8365.13350827316,0.0,1.0
2025-05-16,22.23,22.7,22.23,22.7,10504,21.405832892315,21.8584078567499,21.405832892315,21.8584078567499,10908.4248753447,0.0,1.0
2025-05-19,22.7,22.77,22.15,22.15,14673,21.8584078567499,21.925812638687,21.3287988558154,21.3287988558154,15237.9396606942,0.0,1.0
2025-05-20,22.45,22.98,22.35,22.8,12506,21.6176764926888,22.1280269844984,21.5213839470643,21.9547004023744,12987.5058540613,0.0,1.0
2025-05-21,22.2,22.79,22.19,22.51,22672,21.3769451286277,21.9450711478119,21.3673158740652,21.6754520200635,23544.9170576746,0.0,1.0
2025-05-22,22.4,22.455,22.16,22.28,13059,21.5695302198766,21.62249111997,21.3384281103779,21.4539791651272,13561.7974530775,0.0,1.0
2025-05-23,22.32,22.4,22.22,22.22,6138,21.492496183377,21.5695302198766,21.3962036377526,21.3962036377526,6374.32519848301,0.0,1.0
2025-05-27,22.77,22.8,22.28,22.51,15340,21.925812638687,21.9547004023744,21.4539791651272,21.6754520200635,15930.6204862707,0.0,1.0
2025-05-28,22.85,22.88,22.39,22.87,9006,22.0028466751866,22.0317344388739,21.5599009653141,22.0221051843115,9352.74889826295,0.0,1.0
2025-05-29,23.135,23.18,22.82,22.85,14773,22.2772804302163,22.3206120757473,21.9739589114993,22.0028466751866,15341.7898594313,0.0,1.0
2025-05-30,23.17,23.47,22.9,23.2,26862,22.3109828211848,22.5998604580582,22.0509929479988,22.3398705848722,27896.240384759,0.0,1.0
2025-06-02,22.947,23.26,22.85,23.26,12452,22.0962504444423,22.3976461122468,22.0028466751866,22.3976461122468,12931.4267467433,0.0,1.0
2025-06-03,23.36,23.46,22.95,23.09,19337,22.4939386578713,22.5902312034957,22.099139220811,22.2339487846853,20081.5129297924,0.0,1.0
2025-06-04,23.8,23.8,23.46,23.46,19681,22.9176258586189,22.9176258586189,22.5902312034957,22.5902312034957,20438.757613448,0.0,1.0
2025-06-05,23.4,23.93,23.0901,23.72,24153,22.5324556761211,23.0428061679306,22.2340450772309,22.8405918221193,25082.938500971,0.0,1.0
2025-06-06,23.01,23.5872,23.01,23.48,9393,22.1569147481857,22.71271532153,22.1569147481857,22.6094897126206,9754.64916737552,0.0,1.0
2025-06-09,23.11,23.3285,22.9,23.01,23934,22.2532072938102,22.4636065059996,22.0509929479988,22.1569147481857,24855.5065657367,0.0,1.0
2025-06-10,23.07,23.22,22.92,23.12,14394,22.2146902755604,22.359129093997,22.0702514571237,22.2628365483726,14948.1976062177,0.0,1.0
2025-06-11,23.14,23.33,23.12,23.18,3513,22.2820950574975,22.4650508941839,22.2628365483726,22.3206120757473,3648.25748163421,0.0,1.0
2025-06-12,23.02,23.1079,22.58,23.04,33715,22.1665440027482,22.251185150352,21.7428568020006,22.185802511873,35013.0945042122,0.0,1.0
2025-06-13,22.605,22.7,22.2676,22.56,9885,22.2032314626311,22.2965429861414,21.8718282201851,22.1590312672841,10063.869548722,0.4531,1.0
2025-06-16,23.1599,23.1599,22.68,22.71,27622,22.7482689825874,22.7482689825874,22.276898454876,22.306365251774,28121.8214137381,0.0,1.0
2025-06-17,23.1658,23.37,23.03,23.23,21873,22.7540641193107,22.9546347835297,22.6206777520192,22.8171230646724,22268.7929832268,0.0,1.0
2025-06-18,22.95,23.34,22.75,23.03,46058,22.5420996269579,22.9251679866317,22.3456543143047,22.6206777520192,46891.4217172524,0.0,1.0
2025-06-20,22.83,23.01,22.73,22.92,8913,22.4242324393659,22.6010332207539,22.3260097830393,22.5126328300599,9074.28116214059,0.0,1.0
2025-06-23,22.58,22.83,22.2436,22.83,17230,22.1786757985494,22.4242324393659,21.8482547826667,22.4242324393659,17541.7776757189,0.0,1.0
2025-06-24,22.83,22.92,22.61,22.67,23508,22.4242324393659,22.5126328300599,22.2081425954474,22.2670761892434,23933.3783865815,0.0,1.0
2025-06-25,22.89,23.3045,22.71,22.71,12168,22.4831660331619,22.8902989436357,22.306365251774,22.306365251774,12388.180543131,0.0,1.0
2025-06-26,22.8301,23.34,22.79,22.79,17770,22.4243306620223,22.9251679866317,22.3849433768353,22.3849433768353,18091.5490015974,0.0,1.0
2025-06-27,22.66,23.0,22.64,22.77,16300,22.2572539236107,22.5912109551212,22.2376093923454,22.36529884557,16594.9492811502,0.0,1.0
2025-06-30,22.36,23.07,22.36,22.79,67771,21.9625859546309,22.6599668145498,21.9625859546309,22.3849433768353,68997.3194928114,0.0,1.0
2025-07-01,22.69,22.9599,22.42,22.42,9199,22.2867207205087,22.5518236699342,22.0215195484268,22.0215195484268,9365.45634584664,0.0,1.0
2025-07-02,22.98,23.04,22.56,22.76,6423,22.5715664238559,22.6305000176518,22.1590312672841,22.3554765799373,6539.22449281149,0.0,1.0
2025-07-03,22.99,22.99,22.88,22.98,2335,22.5813886894885,22.5813886894885,22.4733437675293,22.5715664238559,2377.25193690096,0.0,1.0
2025-07-07,22.98,23.01,22.85,23.01,5220,22.5715664238559,22.6010332207539,22.4438769706313,22.6010332207539,5314.45615015974,0.0,1.0
2025-07-08,23.38,23.38,22.8501,23.05,37309,22.9644570491623,22.9644570491623,22.4439751932876,22.6403222832845,37984.1081429713,0.0,1.0
2025-07-09,23.46,23.5,23.16,23.38,21035,23.0430351742236,23.0823242367543,22.7483672052438,22.9644570491623,21415.6293330671,0.0,1.0
2025-07-10,23.5,23.77,23.48,23.56,27710,23.0823242367543,23.3475254088361,23.0626797054889,23.1412578305502,28211.4137779552,0.0,1.0
2025-07-11,23.4501,23.57,23.36,23.36,9627,23.0333111312473,23.1510800961829,22.944812517897,22.944812517897,9801.20102635782,0.0,1.0
2025-07-14,23.5603,23.62,23.4475,23.4475,16207,23.1415524985192,23.2001914243462,23.0307573421828,23.0307573421828,16500.2664416933,0.0,1.0
2025-07-15,23.87,23.97,23.42,23.68,20398,23.4457480651627,23.5439707214893,23.003746111693,23.2591250181422,20767.10278754,0.0,1.0
2025-07-16,23.87,24.07,23.85,24.0,19119,23.4457480651627,23.642193377816,23.4261035338974,23.5734375183873,19464.959221246,0.0,1.0
2025-07-17,24.0,24.0499,23.77,23.77,14133,23.5734375183873,23.6224506238943,23.3475254088361,23.3475254088361,14388.7373123003,0.0,1.0
2025-07-18,24.0527,24.09,24.01,24.09,4649,23.6252008582715,23.6618379090813,23.58325978402,23.6618379090813,4733.12387779552,0.0,1.0
2025-07-21,24.095,24.24,24.0,24.02,8922,23.6667490418976,23.8091718935712,23.5734375183873,23.5930820496527,9083.44401757189,0.0,1.0
2025-07-22,24.31,24.315,24.08,24.08,10063,23.8779277529998,23.8828388858162,23.6520156434486,23.6520156434486,10245.0904672524,0.0,1.0
2025-07-23,24.2,24.4,24.2,24.4,8779,23.7698828310406,23.9663281436938,23.7698828310406,23.9663281436938,8937.85642571883,0.0,1.0
2025-07-24,24.31,24.8,24.2,24.2,42867,23.8779277529998,24.3592187690002,23.7698828310406,23.7698828310406,43642.6804193291,0.0,1.0
2025-07-25,24.53,24.87,24.23,24.43,15058,24.0940175969184,24.4279746284289,23.7993496279385,23.9957949405918,15330.4752316294,0.0,1.0
2025-07-28,24.66,24.8,24.58,24.66,12599,24.221707050143,24.3592187690002,24.1431289250817,24.221707050143,12826.9795087859,0.0,1.0
2025-07-29,24.68,24.81,24.63,24.8,9140,24.2413515814083,24.3690410346329,24.192240253245,24.3592187690002,9305.38873801917,0.0,1.0
2025-07-30,24.55,24.63,24.27,24.63,6131,24.1136621281837,24.192240253245,23.8386386904692,24.192240253245,6241.94073881789,0.0,1.0
2025-07-31,24.34,24.635,24.32,24.57,13763,23.9073945498978,24.1971513860613,23.8877500186325,24.133306659449,14012.0421445687,0.0,1.0
2025-08-01,24.3779,24.41,24.32,24.39,5300,23.9446209366456,23.9761504093264,23.8877500186325,23.9565058780611,5395.90375399361,0.0,1.0
2025-08-04,24.55,24.6,24.48,24.48,11752,24.1136621281837,24.162773456347,24.0449062687551,24.0449062687551,11964.6530031949,0.0,1.0
2025-08-05,24.6,24.6,24.5888,24.6,5314,24.162773456347,24.162773456347,24.1517725188384,24.162773456347,5410.15708466454,0.0,1.0
2025-08-06,24.6,24.6,24.575,24.575,10955,24.162773456347,24.162773456347,24.1382177922654,24.1382177922654,11153.23125,0.0,1.0
2025-08-07,24.65,24.74,24.5,24.74,12681,24.2118847845103,24.3002851752043,24.0645508000204,24.3002851752043,12910.4633027157,0.0,1.0
2025-08-08,24.65,24.6599,24.5001,24.58,2113,24.2118847845103,24.2216088274867,24.0646490226767,24.1431289250817,2151.23483626198,0.0,1.0
2025-08-11,24.5001,24.66,24.5,24.66,6499,24.0646490226767,24.221707050143,24.0645508000204,24.221707050143,6616.59971645368,0.0,1.0
2025-08-12,24.81,24.95,24.637,24.67,14889,24.3690410346329,24.5065527534902,24.1991158391879,24.2315293157756,15158.4171685303,0.0,1.0
2025-08-13,24.99,24.99,24.9327,24.97,5785,24.5458418160208,24.5458418160208,24.4895602339457,24.5261972847555,5889.67985223642,0.0,1.0
2025-08-14,24.99,25.02,24.92,24.99,9532,24.5458418160208,24.5753086129188,24.4770859565922,24.5458418160208,9704.48199680511,0.0,1.0
2025-08-15,25.13,25.13,24.87,24.88,9864,24.6833535348781,24.6833535348781,24.4279746284289,24.4377968940615,10042.4895527156,0.0,1.0
2025-08-18,25.49,25.69,25.16,25.16,29170,25.0369550976539,25.2334004103071,24.7128203317761,24.7128203317761,29697.8325479233,0.0,1.0
2025-08-19,25.41,25.55,25.4,25.49,21814,24.9583769725926,25.0958886914498,24.9485547069599,25.0369550976539,22208.7253753993,0.0,1.0
2025-08-20,25.36,25.54,25.2,25.54,10969,24.9092656444293,25.0860664258172,24.7521093943067,25.0860664258172,11167.4845806709,0.0,1.0
2025-08-21,25.34,25.49,25.315,25.49,6483,24.889621113164,25.0369550976539,24.8650654490823,25.0369550976539,6600.31019568689,0.0,1.0
2025-08-22,25.33,25.49,25.1,25.23,8631,24.8797988475313,25.0369550976539,24.6538867379801,24.7815761912047,8787.17835862619,0.0,1.0
2025-08-25,25.36,25.3999,25.18,25.37,6192,24.9092656444293,24.9484564843036,24.7324648630414,24.9190879100619,6304.04453674121,0.0,1.0
2025-08-26,25.32,25.3599,25.11,25.35,7064,24.8699765818986,24.909167421773,24.6637090036127,24.8994433787966,7191.82341853036,0.0,1.0
2025-08-27,25.5124,25.7499,25.135,25.35,10354,25.058956972671,25.2922357814467,24.6882646676944,24.8994433787966,10541.3561261981,0.0,1.0
2025-08-28,25.4721,25.67,25.34,25.4338,11146,25.0193732421714,25.2137558790418,24.889621113164,24.9817539647983,11347.6874041534,0.0,1.0
2025-08-29,25.59,25.69,25.35,25.6,15458,25.1351777539805,25.2334004103071,24.8994433787966,25.1450000196132,15737.7132507987,0.0,1.0
2025-09-02,25.2,25.54,25.1,25.54,21460,24.7521093943067,25.0860664258172,24.6538867379801,25.0860664258172,21848.3197284345,0.0,1.0
2025-09-03,25.25,25.52,25.2,25.35,8090,24.80122072247,25.0664218945519,24.7521093943067,24.8994433787966,8236.38893769968,0.0,1.0
2025-09-04,25.4,25.4,25.28,25.28,6620,24.9485547069599,24.9485547069599,24.830687519368,24.830687519368,6739.7892172524,0.0,1.0
2025-09-05,25.5,25.5001,25.2974,25.4,7412,25.0467773632865,25.0468755859429,24.8477782615688,24.9485547069599,7546.12049520768,0.0,1.0
2025-09-08,25.34,25.5927,25.24,25.44,8271,24.889621113164,25.1378297657013,24.7913984568373,24.9878437694906,8420.66414137379,0.0,1.0
2025-09-09,25.24,25.36,25.14,25.36,11068,24.7913984568373,24.9092656444293,24.6931758005107,24.9092656444293,11268.2759904154,0.0,1.0
2025-09-10,25.57,25.7399,25.17,25.42,13231,25.1155332227152,25.2824135158141,24.7226425974087,24.9681992382252,13470.4155790735,0.0,1.0
2025-09-11,25.27,25.585,25.25,25.45,15447,24.8208652537353,25.1302666211642,24.80122072247,24.9976660351232,15726.5142052716,0.0,1.0
2025-09-12,25.27,25.6299,25.22,25.37,9246,24.8208652537353,25.1743685938548,24.771753925572,24.9190879100619,9413.30681309905,0.0,1.0
2025-09-15,25.04,25.05,24.81,25.02,20707,25.04,25.05,24.81,25.02,20707,0.4531,1.0
2025-09-16,25.03,25.1899,24.9247,24.96,27624,25.03,25.1899,24.9247,24.96,27624,0.0,1.0
2025-09-17,25.11,25.25,24.91,25.05,18267,25.11,25.25,24.91,25.05,18267,0.0,1.0
2025-09-18,25.17,25.35,25.06,25.07,9750,25.17,25.35,25.06,25.07,9750,0.0,1.0
2025-09-19,25.1,25.23,25.1,25.1,4036,25.1,25.23,25.1,25.1,4036,0.0,1.0
2025-09-22,24.77,25.28,24.66,25.19,32394,24.77,25.28,24.66,25.19,32394,0.0,1.0
2025-09-23,24.59,24.82,24.37,24.77,23123,24.59,24.82,24.37,24.77,23123,0.0,1.0
2025-09-24,24.72,24.82,24.42,24.71,19808,24.72,24.82,24.42,24.71,19808,0.0,1.0
2025-09-25,24.74,24.84,24.5,24.75,26865,24.74,24.84,24.5,24.75,26865,0.0,1.0
2025-09-26,24.88,24.98,24.66,24.82,14684,24.88,24.98,24.66,24.82,14684,0.0,1.0
2025-09-29,24.53,24.78,24.46,24.78,26755,24.53,24.78,24.46,24.78,26755,0.0,1.0
2025-09-30,24.5,24.75,24.37,24.6,176867,24.5,24.75,24.37,24.6,176867,0.0,1.0
2025-10-01,24.84,24.98,24.46,24.66,17335,24.84,24.98,24.46,24.66,17335,0.0,1.0
2025-10-02,24.83,24.95,24.83,24.95,1371,24.83,24.95,24.83,24.95,1371,0.0,1.0
2025-10-03,24.84,24.96,24.7864,24.96,7731,24.84,24.96,24.7864,24.96,7731,0.0,1.0
2025-10-06,25.03,25.06,24.89,24.95,11601,25.03,25.06,24.89,24.95,11601,0.0,1.0
2025-10-07,25.08,25.14,25.0,25.07,9991,25.08,25.14,25.0,25.07,9991,0.0,1.0
2025-10-08,25.03,25.11,25.0,25.0,10102,25.03,25.11,25.0,25.0,10102,0.0,1.0
2025-10-09,25.04,25.09,25.0,25.06,19279,25.04,25.09,25.0,25.06,19279,0.0,1.0
2025-10-10,25.05,25.1,25.0,25.0,11797,25.05,25.1,25.0,25.0,11797,0.0,1.0
2025-10-13,25.1,25.13,25.0,25.0,16473,25.1,25.13,25.0,25.0,16473,0.0,1.0
2025-10-14,25.04,25.09,25.0,25.01,27772,25.04,25.09,25.0,25.01,27772,0.0,1.0
2025-10-15,25.05,25.12,25.01,25.12,5855,25.05,25.12,25.01,25.12,5855,0.0,1.0
2025-10-16,25.07,25.12,25.0,25.05,18538,25.07,25.12,25.0,25.05,18538,0.0,1.0
2025-10-17,25.09,25.18,25.06,25.12,9724,25.09,25.18,25.06,25.12,9724,0.0,1.0
2025-10-20,25.18,25.3,25.09,25.18,16287,25.18,25.3,25.09,25.18,16287,0.0,1.0
2025-10-21,25.14,25.1799,25.06,25.08,6602,25.14,25.1799,25.06,25.08,6602,0.0,1.0
2025-10-22,25.0,25.12,25.0,25.12,8574,25.0,25.12,25.0,25.12,8574,0.0,1.0
2025-10-23,25.0285,25.0285,25.0,25.0,2410,25.0285,25.0285,25.0,25.0,2410,0.0,1.0
2025-10-24,25.1,25.25,25.05,25.05,4153,25.1,25.25,25.05,25.05,4153,0.0,1.0
2025-10-27,25.0235,25.25,25.0037,25.25,4760,25.0235,25.25,25.0037,25.25,4760,0.0,1.0
2025-10-28,25.1,25.13,25.0,25.09,13813,25.1,25.13,25.0,25.09,13813,0.0,1.0
2025-10-29,25.04,25.15,25.04,25.14,7471,25.04,25.15,25.04,25.14,7471,0.0,1.0
2025-10-30,25.0,25.19,25.0,25.14,7998,25.0,25.19,25.0,25.14,7998,0.0,1.0
2025-10-31,25.17,25.2211,24.75,25.22,10142,25.17,25.2211,24.75,25.22,10142,0.0,1.0
2025-11-03,24.95,25.14,24.95,25.14,1476,24.95,25.14,24.95,25.14,1476,0.0,1.0
2025-11-04,24.8125,24.93,24.65,24.93,13770,24.8125,24.93,24.65,24.93,13770,0.0,1.0
2025-11-05,25.17,25.27,24.71,24.71,21458,25.17,25.27,24.71,24.71,21458,0.0,1.0
2025-11-06,25.06,25.25,24.681,25.25,4628,25.06,25.25,24.681,25.25,4628,0.0,1.0
2025-11-07,25.18,25.28,25.0,25.0,3859,25.18,25.28,25.0,25.0,3859,0.0,1.0
2025-11-10,25.25,25.28,25.0945,25.23,6170,25.25,25.28,25.0945,25.23,6170,0.0,1.0
2025-11-11,25.24,25.36,25.19,25.35,4420,25.24,25.36,25.19,25.35,4420,0.0,1.0
2025-11-12,25.35,25.36,25.102,25.36,14200,25.35,25.36,25.102,25.36,14200,0.0,1.0
2025-11-13,25.34,25.4,25.17,25.4,5759,25.34,25.4,25.17,25.4,5759,0.0,1.0
2025-11-14,25.0,25.4,25.0,25.4,3465,25.0,25.4,25.0,25.4,3465,0.0,1.0
2025-11-17,24.57,25.28,24.56,25.19,18662,24.57,25.28,24.56,25.19,18662,0.0,1.0
2025-11-18,24.79,25.0,24.35,24.57,35469,24.79,25.0,24.35,24.57,35469,0.0,1.0
2025-11-19,24.9809,25.15,24.8407,24.9,22357,24.9809,25.15,24.8407,24.9,22357,0.0,1.0
2025-11-20,24.91,25.19,24.62,25.18,25600,24.91,25.19,24.62,25.18,25600,0.0,1.0
2025-11-21,25.0,25.25,24.57,25.0,11784,25.0,25.25,24.57,25.0,11784,0.0,1.0
2025-11-24,24.863,25.245,24.863,25.07,11076,24.863,25.245,24.863,25.07,11076,0.0,1.0
2025-11-25,25.075,25.15,24.8394,25.02,9480,25.075,25.15,24.8394,25.02,9480,0.0,1.0
2025-11-26,25.275,25.34,25.175,25.24,11216,25.275,25.34,25.175,25.24,11216,0.0,1.0