date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-21,25.0466,25.06,25.0466,25.06,2220007,23.7083665146404,23.721050556039,23.7083665146404,23.721050556039,2345316.67510132,0.0,1.0
2024-06-24,25.075,25.075,25.075,25.075,2220007,23.7352491098435,23.7352491098435,23.7352491098435,23.7352491098435,2345316.67510133,0.0,1.0
2024-06-25,25.125,25.125,25.125,25.125,4,23.7825776225252,23.7825776225252,23.7825776225252,23.7825776225252,4.22578248645401,0.0,1.0
2024-06-26,24.965,24.965,24.965,24.965,7,23.6311263819439,23.6311263819439,23.6311263819439,23.6311263819439,7.39511935129453,0.0,1.0
2024-06-27,25.0154,25.0154,25.0154,25.0154,1,23.678833522727,23.678833522727,23.678833522727,23.678833522727,1.0564456216135,0.0,1.0
2024-06-28,24.882,24.882,24.882,24.882,1,23.5525610508924,23.5525610508924,23.5525610508924,23.5525610508924,1.0564456216135,0.0,1.0
2024-07-01,24.6851,24.6851,24.6851,24.6851,9,23.3661813679521,23.3661813679521,23.3661813679521,23.3661813679521,9.50801059452152,0.0,1.0
2024-07-02,24.7838,24.7838,24.7838,24.7838,3,23.4596078519857,23.4596078519857,23.4596078519857,23.4596078519857,3.1693368648405,0.0,1.0
2024-07-03,24.9356,24.9356,24.9356,24.9356,16,23.6032972164871,23.6032972164871,23.6032972164871,23.6032972164871,16.9031299458161,0.0,1.0
2024-07-05,25.075,25.075,25.075,25.075,16,23.7352491098435,23.7352491098435,23.7352491098435,23.7352491098435,16.9031299458161,0.0,1.0
2024-07-08,25.0781,25.0781,25.0781,25.0781,14,23.7381834776298,23.7381834776298,23.7381834776298,23.7381834776298,14.790238702589,0.0,1.0
2024-07-09,25.0353,25.0353,25.0353,25.0353,14,23.6976702707743,23.6976702707743,23.6976702707743,23.6976702707743,14.7902387025891,0.0,1.0
2024-07-10,25.0308,25.0308,25.0308,25.0308,40,23.733224396071,23.733224396071,23.733224396071,23.733224396071,42.1869352133102,0.042061,1.0
2024-07-11,25.1806,25.1806,25.1806,25.1806,40,23.8752588901556,23.8752588901556,23.8752588901556,23.8752588901556,42.1869352133101,0.0,1.0
2024-07-12,25.2389,25.2389,25.2389,25.2389,40,23.9305366672259,23.9305366672259,23.9305366672259,23.9305366672259,42.1869352133101,0.0,1.0
2024-07-15,25.1457,25.1457,25.1457,25.1457,40,23.8421680767807,23.8421680767807,23.8421680767807,23.8421680767807,42.1869352133102,0.0,1.0
2024-07-16,25.2743,25.2743,25.2743,25.2743,0,23.9641015610215,23.9641015610215,23.9641015610215,23.9641015610215,0,0.0,1.0
2024-07-17,25.2829,25.2829,25.2829,25.2829,2,23.97225574426,23.97225574426,23.97225574426,23.97225574426,2.10934676066551,0.0,1.0
2024-07-18,25.2006,25.2006,25.2006,25.2006,4,23.8942221069893,23.8942221069893,23.8942221069893,23.8942221069893,4.21869352133101,0.0,1.0
2024-07-19,25.135,25.135,25.135,25.135,4,23.8320227557747,23.8320227557747,23.8320227557747,23.8320227557747,4.21869352133101,0.0,1.0
2024-07-22,25.105,25.105,25.105,25.105,0,23.8035779305241,23.8035779305241,23.8035779305241,23.8035779305241,0,0.0,1.0
2024-07-23,25.087,25.087,25.087,25.087,4,23.7865110353738,23.7865110353738,23.7865110353738,23.7865110353738,4.21869352133101,0.0,1.0
2024-07-24,25.0144,25.0144,25.0144,25.0144,4,23.7176745582674,23.7176745582674,23.7176745582674,23.7176745582674,4.21869352133101,0.0,1.0
2024-07-25,25.1,25.1,25.1,25.1,0,23.7988371263157,23.7988371263157,23.7988371263157,23.7988371263157,0,0.0,1.0
2024-07-26,25.2199,25.2199,25.2199,25.2199,2,23.9125216112338,23.9125216112338,23.9125216112338,23.9125216112338,2.10934676066551,0.0,1.0
2024-07-29,25.2634,25.2634,25.2634,25.2634,82,23.9537666078472,23.9537666078472,23.9537666078472,23.9537666078472,86.4832171872857,0.0,1.0
2024-07-30,25.2946,25.2946,25.2946,25.2946,82,23.9833492261078,23.9833492261078,23.9833492261078,23.9833492261078,86.4832171872856,0.0,1.0
2024-07-31,25.4619,25.4619,25.4619,25.4619,43,24.1419765349218,24.1419765349218,24.1419765349218,24.1419765349218,45.3509553543084,0.0,1.0
2024-08-01,25.6018,25.6018,25.6018,25.6018,43,24.2746242366737,24.2746242366737,24.2746242366737,24.2746242366737,45.3509553543083,0.0,1.0
2024-08-02,25.995,25.995,25.995,25.995,0,24.6474410796245,24.6474410796245,24.6474410796245,24.6474410796245,0,0.0,1.0
2024-08-05,26.015,26.16,26.015,26.16,206,24.6664042964583,24.8038876185027,24.6664042964583,24.8038876185027,217.262716348547,0.0,1.0
2024-08-06,25.7943,25.7943,25.7943,25.7943,206,24.4571451986982,24.4571451986982,24.4571451986982,24.4571451986982,217.262716348547,0.0,1.0
2024-08-07,25.675,25.675,25.675,25.675,0,24.3440296102851,24.3440296102851,24.3440296102851,24.3440296102851,0,0.0,1.0
2024-08-08,25.5203,25.5203,25.5203,25.5203,0,24.2744355526662,24.2744355526662,24.2744355526662,24.2744355526662,0,0.081301,1.0
2024-08-09,25.64,25.64,25.63,25.63,134,24.388291970328,24.388291970328,24.378780155987,24.378780155987,140.877434310698,0.0,1.0
2024-08-12,25.695,25.695,25.695,25.695,5,24.4406069492035,24.4406069492035,24.4406069492035,24.4406069492035,5.25662068323499,0.0,1.0
2024-08-13,25.8,25.8,25.76,25.76,132,24.540480999784,24.540480999784,24.50243374242,24.50243374242,138.774786037404,0.0,1.0
2024-08-14,25.865,25.875,25.865,25.875,150,24.6023077930005,24.6118196073415,24.6023077930005,24.6118196073415,157.69862049705,0.0,1.0
2024-08-15,25.715,25.715,25.715,25.715,3,24.4596305778855,24.4596305778855,24.4596305778855,24.4596305778855,3.153972409941,0.0,1.0
2024-08-16,25.7802,25.7802,25.7802,25.7802,12,24.5216476073888,24.5216476073888,24.5216476073888,24.5216476073888,12.615889639764,0.0,1.0
2024-08-19,25.825,25.825,25.825,25.825,2,24.5642605356365,24.5642605356365,24.5642605356365,24.5642605356365,2.102648273294,0.0,1.0
2024-08-20,25.92,25.92,25.92,25.92,2,24.654622771876,24.654622771876,24.654622771876,24.654622771876,2.102648273294,0.0,1.0
2024-08-21,25.975,25.975,25.975,25.975,3,24.7069377507515,24.7069377507515,24.7069377507515,24.7069377507515,3.153972409941,0.0,1.0
2024-08-22,25.835,25.835,25.835,25.835,14,24.5737723499775,24.5737723499775,24.5737723499775,24.5737723499775,14.718537913058,0.0,1.0
2024-08-23,25.955,25.955,25.955,25.955,14,24.6879141220695,24.6879141220695,24.6879141220695,24.6879141220695,14.718537913058,0.0,1.0
2024-08-26,25.9338,25.9338,25.9338,25.9338,0,24.6677490756666,24.6677490756666,24.6677490756666,24.6677490756666,0,0.0,1.0
2024-08-27,25.92,25.92,25.92,25.92,0,24.654622771876,24.654622771876,24.654622771876,24.654622771876,0,0.0,1.0
2024-08-28,25.895,25.895,25.895,25.895,0,24.6308432360235,24.6308432360235,24.6308432360235,24.6308432360235,0,0.0,1.0
2024-08-29,25.86,25.86,25.86,25.86,0,24.59755188583,24.59755188583,24.59755188583,24.59755188583,0,0.0,1.0
2024-08-30,25.7726,25.7726,25.7726,25.7726,0,24.5144186284896,24.5144186284896,24.5144186284896,24.5144186284896,0,0.0,1.0
2024-09-03,25.93,25.93,25.93,25.93,4,24.664134586217,24.664134586217,24.664134586217,24.664134586217,4.205296546588,0.0,1.0
2024-09-04,26.0962,26.0962,26.0962,26.0962,4,24.8222209405644,24.8222209405644,24.8222209405644,24.8222209405644,4.20529654658801,0.0,1.0
2024-09-05,26.165,26.165,26.165,26.165,9,24.8876622232305,24.8876622232305,24.8876622232305,24.8876622232305,9.46191722982301,0.0,1.0
2024-09-06,26.2,26.2,26.2,26.2,9,24.920953573424,24.920953573424,24.920953573424,24.920953573424,9.46191722982302,0.0,1.0
2024-09-09,26.235,26.235,26.235,26.235,1,24.9542449236175,24.9542449236175,24.9542449236175,24.9542449236175,1.051324136647,0.0,1.0
2024-09-10,26.34,26.34,26.34,26.34,1,25.0541189741981,25.0541189741981,25.0541189741981,25.0541189741981,1.051324136647,0.0,1.0
2024-09-11,26.23,26.23,26.23,26.23,2,25.0400367330662,25.0400367330662,25.0400367330662,25.0400367330662,2.09504484994324,0.095195,1.0
2024-09-12,26.18,26.18,26.18,26.18,2,24.9923050580127,24.9923050580127,24.9923050580127,24.9923050580127,2.09504484994324,0.0,1.0
2024-09-13,26.245,26.245,26.245,26.245,4,25.0543562355823,25.0543562355823,25.0543562355823,25.0543562355823,4.19008969988648,0.0,1.0
2024-09-16,26.33,26.33,26.33,26.33,2,25.1355000831732,25.1355000831732,25.1355000831732,25.1355000831732,2.09504484994324,0.0,1.0
2024-09-17,26.2752,26.2752,26.2752,26.2752,2,25.0831861673146,25.0831861673146,25.0831861673146,25.0831861673146,2.09504484994324,0.0,1.0
2024-09-18,26.155,26.155,26.155,26.155,0,24.968439220486,24.968439220486,24.968439220486,24.968439220486,0,0.0,1.0
2024-09-19,26.125,26.125,26.125,26.125,1,24.9398002154539,24.9398002154539,24.9398002154539,24.9398002154539,1.04752242497162,0.0,1.0
2024-09-20,26.1298,26.1298,26.1298,26.1298,1,24.944382456259,24.944382456259,24.944382456259,24.944382456259,1.04752242497162,0.0,1.0
2024-09-23,26.095,26.095,26.095,26.095,0,24.9111612104218,24.9111612104218,24.9111612104218,24.9111612104218,0,0.0,1.0
2024-09-24,26.1116,26.1116,26.1116,26.1116,6,24.9270081265395,24.9270081265395,24.9270081265395,24.9270081265395,6.28513454982973,0.0,1.0
2024-09-25,26.015,26.015,26.015,26.015,6,24.8347905303362,24.8347905303362,24.8347905303362,24.8347905303362,6.28513454982972,0.0,1.0
2024-09-26,25.995,25.995,25.995,25.995,0,24.8156978603148,24.8156978603148,24.8156978603148,24.8156978603148,0,0.0,1.0
2024-09-27,26.0853,26.0853,26.0853,26.0853,0,24.9019012654614,24.9019012654614,24.9019012654614,24.9019012654614,0,0.0,1.0
2024-09-30,26.01,26.01,26.01,26.01,5,24.8300173628308,24.8300173628308,24.8300173628308,24.8300173628308,5.23761212485811,0.0,1.0
2024-10-01,26.105,26.105,26.105,26.105,5,24.9207075454325,24.9207075454325,24.9207075454325,24.9207075454325,5.2376121248581,0.0,1.0
2024-10-02,26.03,26.03,26.03,26.03,229841,24.8491100328522,24.8491100328522,24.8491100328522,24.8491100328522,240763.601677903,0.0,1.0
2024-10-03,25.915,25.915,25.915,25.915,7,24.7393271802292,24.7393271802292,24.7393271802292,24.7393271802292,7.33265697480134,0.0,1.0
2024-10-04,25.695,25.695,25.695,25.695,1,24.5293078099938,24.5293078099938,24.5293078099938,24.5293078099938,1.04752242497162,0.0,1.0
2024-10-07,25.595,25.595,25.595,25.595,4,24.4338444598868,24.4338444598868,24.4338444598868,24.4338444598868,4.19008969988648,0.0,1.0
2024-10-08,25.5488,25.5488,25.5488,25.5488,3,24.4505830036945,24.4505830036945,24.4505830036945,24.4505830036945,3.13474733867976,0.063734,1.0
2024-10-09,25.475,25.475,25.475,25.475,2,24.3799553019757,24.3799553019757,24.3799553019757,24.3799553019757,2.08983155911984,0.0,1.0
2024-10-10,25.455,25.455,25.455,25.455,3,24.360815003407,24.360815003407,24.360815003407,24.360815003407,3.13474733867976,0.0,1.0
2024-10-11,25.46,25.46,25.46,25.46,5,24.3656000780492,24.3656000780492,24.3656000780492,24.3656000780492,5.22457889779959,0.0,1.0
2024-10-14,25.4178,25.4178,25.4178,25.4178,7,24.325214048069,24.325214048069,24.325214048069,24.325214048069,7.31441045691946,0.0,1.0
2024-10-15,25.565,25.565,25.5327,25.5327,2371,24.4660866455352,24.4660866455352,24.4351750633467,24.4351750633467,2477.49531333657,0.0,1.0
2024-10-16,25.595,25.615,25.595,25.61,300,24.4947970933884,24.5139373919572,24.4947970933884,24.509152317315,313.474733867976,0.0,1.0
2024-10-17,25.4554,25.4554,25.44,25.45,300,24.3611978093783,24.3611978093783,24.3464597794804,24.3560299287648,313.474733867977,0.0,1.0
2024-10-18,25.4905,25.4905,25.49,25.49,101,24.3947890333665,24.3947890333665,24.3943105259023,24.3943105259023,105.536493735552,0.0,1.0
2024-10-21,25.285,25.34,25.285,25.34,201,24.1981224655724,24.2507582866365,24.1981224655724,24.2507582866365,210.028071691544,0.0,1.0
2024-10-22,25.265,25.265,25.26,25.26,100,24.1789821670036,24.1789821670036,24.1741970923614,24.1741970923614,104.491577955992,0.0,1.0
2024-10-23,25.2073,25.22,25.2073,25.22,101,24.1237624056327,24.1359164952239,24.1237624056327,24.1359164952239,105.536493735552,0.0,1.0
2024-10-24,25.27,25.28,25.27,25.28,200,24.1837672416458,24.1933373909302,24.1837672416458,24.1933373909302,208.983155911984,0.0,1.0
2024-10-25,25.2,25.28,25.2,25.27,3300,24.1167761966551,24.1933373909302,24.1167761966551,24.1837672416458,3448.22207254774,0.0,1.0
2024-10-28,25.165,25.18,25.14,25.18,200,24.0832806741597,24.0976358980863,24.0593553009488,24.0976358980863,208.983155911985,0.0,1.0
2024-10-29,25.185,25.185,25.08,25.1,200,24.1024209727285,24.1024209727285,24.0019344052425,24.0210747038112,208.983155911984,0.0,1.0
2024-10-30,25.1698,25.23,25.1698,25.23,200,24.0878743458163,24.1454866445083,24.0878743458163,24.1454866445083,208.983155911984,0.0,1.0
2024-10-31,25.1671,25.2,25.1,25.1,300,24.0852904055095,24.1167761966551,24.0210747038112,24.0210747038112,313.474733867976,0.0,1.0
2024-11-01,25.02,25.09,25.02,25.09,301,23.9445135095361,24.0115045545268,23.9445135095361,24.0115045545268,314.519649647537,0.0,1.0
2024-11-04,25.17,25.17,25.17,25.17,18,24.0880657488019,24.0880657488019,24.0880657488019,24.0880657488019,18.8084840320786,0.0,1.0
2024-11-05,25.2063,25.2063,25.2063,25.2063,18,24.1228053907043,24.1228053907043,24.1228053907043,24.1228053907043,18.8084840320785,0.0,1.0
2024-11-06,24.9422,24.9422,24.9422,24.9422,0,23.8700577481036,23.8700577481036,23.8700577481036,23.8700577481036,0,0.0,1.0
2024-11-07,25.0391,25.0391,25.0391,25.0391,2,24.0470002382226,24.0470002382226,24.0470002382226,24.0470002382226,2.08251339060582,0.08799,1.0
2024-11-08,25.1103,25.1103,25.1103,25.1103,1,24.1153791502826,24.1153791502826,24.1153791502826,24.1153791502826,1.04125669530291,0.0,1.0
2024-11-11,25.065,25.065,25.065,25.065,2,24.0718740278624,24.0718740278624,24.0718740278624,24.0718740278624,2.08251339060582,0.0,1.0
2024-11-12,24.903,24.903,24.903,24.903,1,23.9162927953664,23.9162927953664,23.9162927953664,23.9162927953664,1.04125669530291,0.0,1.0
2024-11-13,24.8791,24.8791,24.8791,24.8791,1,23.8933397616833,23.8933397616833,23.8933397616833,23.8933397616833,1.04125669530291,0.0,1.0
2024-11-14,24.8724,24.8724,24.8724,24.8724,1,23.8869052292282,23.8869052292282,23.8869052292282,23.8869052292282,1.04125669530291,0.0,1.0
2024-11-15,24.8869,24.8869,24.8869,24.8869,2,23.9008307099146,23.9008307099146,23.9008307099146,23.9008307099146,2.08251339060582,0.0,1.0
2024-11-18,24.92,24.92,24.92,24.92,1,23.9326192209987,23.9326192209987,23.9326192209987,23.9326192209987,1.04125669530291,0.0,1.0
2024-11-19,24.97,24.97,24.97,24.97,1,23.9806381199172,23.9806381199172,23.9806381199172,23.9806381199172,1.04125669530291,0.0,1.0
2024-11-20,24.9269,24.9269,24.9269,24.9269,1,23.9392458290494,23.9392458290494,23.9392458290494,23.9392458290494,1.04125669530291,0.0,1.0
2024-11-21,24.915,24.915,24.915,24.915,1,23.9278173311068,23.9278173311068,23.9278173311068,23.9278173311068,1.04125669530291,0.0,1.0
2024-11-22,24.925,24.925,24.925,24.925,1,23.9374211108905,23.9374211108905,23.9374211108905,23.9374211108905,1.04125669530291,0.0,1.0
2024-11-25,25.16,25.16,25.16,25.16,0,24.1631099358077,24.1631099358077,24.1631099358077,24.1631099358077,0,0.0,1.0
2024-11-26,25.12,25.12,25.12,25.12,0,24.1246948166728,24.1246948166728,24.1246948166728,24.1246948166728,0,0.0,1.0
2024-11-27,25.1916,25.1916,25.1916,25.1916,0,24.1934578799242,24.1934578799242,24.1934578799242,24.1934578799242,0,0.0,1.0
2024-11-29,25.3,25.3,25.3,25.3,0,24.2975628527796,24.2975628527796,24.2975628527796,24.2975628527796,0,0.0,1.0
2024-12-02,25.33,25.33,25.33,25.33,1,24.3263741921307,24.3263741921307,24.3263741921307,24.3263741921307,1.04125669530291,0.0,1.0
2024-12-03,25.26,25.26,25.26,25.26,1,24.2591477336447,24.2591477336447,24.2591477336447,24.2591477336447,1.04125669530291,0.0,1.0
2024-12-04,25.36,25.36,25.36,25.36,0,24.3551855314818,24.3551855314818,24.3551855314818,24.3551855314818,0,0.0,1.0
2024-12-05,25.365,25.365,25.365,25.365,0,24.3599874213737,24.3599874213737,24.3599874213737,24.3599874213737,0,0.0,1.0
2024-12-06,25.42,25.42,25.42,25.42,0,24.4128082101841,24.4128082101841,24.4128082101841,24.4128082101841,0,0.0,1.0
2024-12-09,25.345,25.345,25.345,25.345,2,24.3407798618062,24.3407798618062,24.3407798618062,24.3407798618062,2.08251339060582,0.0,1.0
2024-12-10,25.3028,25.3028,25.3028,25.3028,3,24.300251911119,24.300251911119,24.300251911119,24.300251911119,3.12377008590873,0.0,1.0
2024-12-11,25.23,25.23,25.23,25.23,3,24.2303363942936,24.2303363942936,24.2303363942936,24.2303363942936,3.12377008590873,0.0,1.0
2024-12-12,24.9303,24.9303,24.9303,24.9303,0,24.1264743970668,24.1264743970668,24.1264743970668,24.1264743970668,0,0.191553,1.0
2024-12-13,24.84,24.84,24.84,24.84,2,24.0390859325054,24.0390859325054,24.0390859325054,24.0390859325054,2.06663431960294,0.0,1.0
2024-12-16,24.8646,24.8646,24.8646,24.8646,3,24.062892756738,24.062892756738,24.062892756738,24.062892756738,3.09995147940443,0.0,1.0
2024-12-17,24.86,24.86,24.86,24.86,3,24.0584410741579,24.0584410741579,24.0584410741579,24.0584410741579,3.09995147940443,0.0,1.0
2024-12-18,24.6931,24.79,24.6931,24.79,100,23.8969224170672,23.9906980783739,23.8969224170672,23.9906980783739,103.331715980147,0.0,1.0
2024-12-19,24.5943,24.6,24.5943,24.6,100,23.8013080173034,23.8068242326744,23.8013080173034,23.8068242326744,103.331715980147,0.0,1.0
2024-12-20,24.655,24.7,24.655,24.7,100,23.860050872219,23.9035999409373,23.860050872219,23.9035999409373,103.331715980147,0.0,1.0
2024-12-23,24.57,24.6,24.57,24.6,102,23.7777915201955,23.8068242326744,23.7777915201955,23.8068242326744,105.39835029975,0.0,1.0
2024-12-24,24.575,24.575,24.575,24.575,102,23.7826303056087,23.7826303056087,23.7826303056087,23.7826303056087,105.39835029975,0.0,1.0
2024-12-26,24.6135,24.6135,24.55,24.55,101,23.8198889532899,23.8198889532899,23.7584363785429,23.7584363785429,104.365033139949,0.0,1.0
2024-12-27,24.555,24.555,24.555,24.555,445,23.7632751639561,23.7632751639561,23.7632751639561,23.7632751639561,459.826136111656,0.0,1.0
2024-12-30,24.665,24.665,24.665,24.665,1,23.8697284430453,23.8697284430453,23.8697284430453,23.8697284430453,1.03331715980147,0.0,1.0
2024-12-31,24.6252,24.6252,24.6252,24.6252,1,23.8312117111566,23.8312117111566,23.8312117111566,23.8312117111566,1.03331715980148,0.0,1.0
2025-01-02,24.635,24.635,24.6,24.6,101,23.8406957305664,23.8406957305664,23.8068242326744,23.8068242326744,104.365033139949,0.0,1.0
2025-01-03,24.595,24.595,24.595,24.595,6,23.8019854472612,23.8019854472612,23.8019854472612,23.8019854472612,6.19990295880885,0.0,1.0
2025-01-06,24.57,24.57,24.57,24.57,4,23.7777915201955,23.7777915201955,23.7777915201955,23.7777915201955,4.1332686392059,0.0,1.0
2025-01-07,24.475,24.475,24.475,24.475,348488917,23.6858545973458,23.6858545973458,23.6858545973458,23.6858545973458,360099577.936731,0.0,1.0
2025-01-08,24.5,24.5,24.5,24.5,0,23.7100485244115,23.7100485244115,23.7100485244115,23.7100485244115,0,0.0,1.0
2025-01-10,24.37,24.37,24.37,24.37,1,23.5842401036697,23.5842401036697,23.5842401036697,23.5842401036697,1.03331715980147,0.0,1.0
2025-01-13,24.345,24.345,24.345,24.345,1,23.560046176604,23.560046176604,23.560046176604,23.560046176604,1.03331715980147,0.0,1.0
2025-01-14,24.345,24.345,24.345,24.345,1,23.560046176604,23.560046176604,23.560046176604,23.560046176604,1.03331715980147,0.0,1.0
2025-01-15,24.55,24.55,24.55,24.55,1,23.7584363785429,23.7584363785429,23.7584363785429,23.7584363785429,1.03331715980148,0.0,1.0
2025-01-16,24.615,24.615,24.615,24.615,4,23.8213405889138,23.8213405889138,23.8213405889138,23.8213405889138,4.1332686392059,0.0,1.0
2025-01-17,24.615,24.615,24.615,24.615,4,23.8213405889138,23.8213405889138,23.8213405889138,23.8213405889138,4.1332686392059,0.0,1.0
2025-01-21,24.695,24.695,24.695,24.695,0,23.8987611555241,23.8987611555241,23.8987611555241,23.8987611555241,0,0.0,1.0
2025-01-22,24.645,24.645,24.645,24.645,6,23.8503733013927,23.8503733013927,23.8503733013927,23.8503733013927,6.19990295880884,0.0,1.0
2025-01-23,24.59,24.59,24.59,24.59,6,23.7971466618481,23.7971466618481,23.7971466618481,23.7971466618481,6.19990295880884,0.0,1.0
2025-01-24,24.64,24.64,24.64,24.64,0,23.8455345159795,23.8455345159795,23.8455345159795,23.8455345159795,0,0.0,1.0
2025-01-27,24.78,24.78,24.78,24.78,0,23.9810205075476,23.9810205075476,23.9810205075476,23.9810205075476,0,0.0,1.0
2025-01-28,24.775,24.775,24.775,24.775,0,23.9761817221345,23.9761817221345,23.9761817221345,23.9761817221345,0,0.0,1.0
2025-01-29,24.7491,24.7491,24.7491,24.7491,0,23.9511168136944,23.9511168136944,23.9511168136944,23.9511168136944,0,0.0,1.0
2025-01-30,24.7921,24.7921,24.7921,24.7921,3,23.9927303682474,23.9927303682474,23.9927303682474,23.9927303682474,3.09995147940442,0.0,1.0
2025-01-31,24.7434,24.7434,24.7434,24.7434,3,23.9456005983234,23.9456005983234,23.9456005983234,23.9456005983234,3.09995147940442,0.0,1.0
2025-02-03,24.7729,24.7729,24.7729,24.7729,3,23.9741494322609,23.9741494322609,23.9741494322609,23.9741494322609,3.09995147940443,0.0,1.0
2025-02-04,24.82,24.82,24.82,24.82,3,24.0197307908528,24.0197307908528,24.0197307908528,24.0197307908528,3.09995147940442,0.0,1.0
2025-02-05,24.965,24.965,24.965,24.965,1,24.160055567834,24.160055567834,24.160055567834,24.160055567834,1.03331715980147,0.0,1.0
2025-02-06,24.94,24.94,24.94,24.94,1,24.1358616407683,24.1358616407683,24.1358616407683,24.1358616407683,1.03331715980147,0.0,1.0
2025-02-07,24.8,24.8,24.8,24.8,1,24.0664095859763,24.0664095859763,24.0664095859763,24.0664095859763,1.03048192175916,0.068234,1.0
2025-02-10,24.7802,24.7802,24.7802,24.7802,1,24.0471952750972,24.0471952750972,24.0471952750972,24.0471952750972,1.03048192175916,0.0,1.0
2025-02-11,24.735,24.735,24.735,24.735,3,24.0033323027873,24.0033323027873,24.0033323027873,24.0033323027873,3.09144576527748,0.0,1.0
2025-02-12,24.59,24.59,24.59,24.59,1,23.8626214402886,23.8626214402886,23.8626214402886,23.8626214402886,1.03048192175916,0.0,1.0
2025-02-13,24.75,24.75,24.75,24.75,1,24.0178885989078,24.0178885989078,24.0178885989078,24.0178885989078,1.03048192175916,0.0,1.0
2025-02-14,24.835,24.835,24.835,24.835,2,24.1003742769243,24.1003742769243,24.1003742769243,24.1003742769243,2.06096384351832,0.0,1.0
2025-02-18,24.725,24.725,24.725,24.725,2,23.9936281053736,23.9936281053736,23.9936281053736,23.9936281053736,2.06096384351832,0.0,1.0
2025-02-19,24.76,24.76,24.76,24.76,2,24.0275927963215,24.0275927963215,24.0275927963215,24.0275927963215,2.06096384351833,0.0,1.0
2025-02-20,24.8,24.8,24.8,24.8,2,24.0664095859763,24.0664095859763,24.0664095859763,24.0664095859763,2.06096384351833,0.0,1.0
2025-02-21,24.9254,24.9254,24.9254,24.9254,2,24.1881002215441,24.1881002215441,24.1881002215441,24.1881002215441,2.06096384351833,0.0,1.0
2025-02-24,24.96,24.96,24.96,24.96,2,24.2216767445955,24.2216767445955,24.2216767445955,24.2216767445955,2.06096384351833,0.0,1.0
2025-02-25,25.125,25.125,25.125,25.125,0,24.3817960019216,24.3817960019216,24.3817960019216,24.3817960019216,0,0.0,1.0
2025-02-26,25.19,25.19,25.19,25.19,0,24.4448732851106,24.4448732851106,24.4448732851106,24.4448732851106,0,0.0,1.0
2025-02-27,25.1422,25.1422,25.1422,25.1422,21,24.3984872214731,24.3984872214731,24.3984872214731,24.3984872214731,21.6401203569424,0.0,1.0
2025-02-28,25.2645,25.2645,25.2645,25.2645,1,24.5171695558427,24.5171695558427,24.5171695558427,24.5171695558427,1.03048192175916,0.0,1.0
2025-03-03,25.325,25.325,25.29,25.2968,1294,24.5758799501956,24.5758799501956,24.5419152592476,24.5485141134889,1333.44360675635,0.0,1.0
2025-03-04,25.245,25.37,25.245,25.37,100,24.498246370886,24.6195488385572,24.498246370886,24.6195488385572,103.048192175916,0.0,1.0
2025-03-05,25.1414,25.21,25.1414,25.21,102,24.39771088568,24.464281679938,24.39771088568,24.464281679938,105.109156019435,0.0,1.0
2025-03-06,25.115,25.12,25.08,25.08,564,24.3720918045079,24.3769439032147,24.3381271135599,24.3381271135599,581.191803872167,0.0,1.0
2025-03-07,25.085,25.18,25.085,25.18,103,24.3429792122668,24.4351690876969,24.3429792122668,24.4351690876969,106.139637941194,0.0,1.0
2025-03-10,25.135,25.16,25.135,25.16,102,24.4736598163186,24.4980020281908,24.4736598163186,24.4980020281908,104.756297964497,0.084664,1.0
2025-03-11,25.04,25.17,25.04,25.17,112,24.3811594112042,24.5077389129397,24.3811594112042,24.5077389129397,115.026523255134,0.0,1.0
2025-03-12,24.97,25.02,24.97,25.02,172,24.313001217962,24.3616856417064,24.313001217962,24.3616856417064,176.647874998955,0.0,1.0
2025-03-13,25.055,25.055,24.93,24.93,100,24.3957647383275,24.3957647383275,24.2740536789665,24.2740536789665,102.702252906369,0.0,1.0
2025-03-14,24.995,25.01,24.995,25.01,100,24.3373434298342,24.3519487569576,24.3373434298342,24.3519487569576,102.702252906369,0.0,1.0
2025-03-17,25.015,25.03,25.015,25.03,100,24.356817199332,24.3714225264553,24.356817199332,24.3714225264553,102.702252906369,0.0,1.0
2025-03-18,25.06,25.06,25.06,25.06,100,24.400633180702,24.400633180702,24.400633180702,24.400633180702,102.702252906369,0.0,1.0
2025-03-19,25.13,25.13,25.13,25.13,0,24.4687913739442,24.4687913739442,24.4687913739442,24.4687913739442,0,0.0,1.0
2025-03-20,25.15,25.15,25.15,25.15,0,24.4882651434419,24.4882651434419,24.4882651434419,24.4882651434419,0,0.0,1.0
2025-03-21,25.1242,25.1242,25.1242,25.1242,0,24.4631439807898,24.4631439807898,24.4631439807898,24.4631439807898,0,0.0,1.0
2025-03-24,25.0,25.0,25.0,25.0,5,24.3422118722087,24.3422118722087,24.3422118722087,24.3422118722087,5.13511264531846,0.0,1.0
2025-03-25,25.037,25.037,25.037,25.037,5,24.3782383457795,24.3782383457795,24.3782383457795,24.3782383457795,5.13511264531847,0.0,1.0
2025-03-26,24.975,24.975,24.975,24.975,0,24.3178696603365,24.3178696603365,24.3178696603365,24.3178696603365,0,0.0,1.0
2025-03-27,24.955,24.955,24.955,24.955,1,24.2983958908387,24.2983958908387,24.2983958908387,24.2983958908387,1.02702252906369,0.0,1.0
2025-03-28,25.1157,25.1157,25.1157,25.1157,1,24.4548676287533,24.4548676287533,24.4548676287533,24.4548676287533,1.02702252906369,0.0,1.0
2025-03-31,25.1805,25.1805,25.1805,25.1805,25,24.517962641926,24.517962641926,24.517962641926,24.517962641926,25.6755632265923,0.0,1.0
2025-04-01,25.2556,25.2556,25.2556,25.2556,25,24.5910866463901,24.5910866463901,24.5910866463901,24.5910866463901,25.6755632265924,0.0,1.0
2025-04-02,25.2383,25.2383,25.2383,25.2383,3,24.5742418357746,24.5742418357746,24.5742418357746,24.5742418357746,3.08106758719107,0.0,1.0
2025-04-03,25.41,25.46,25.41,25.44,200,24.7414241469129,24.7901085706573,24.7414241469129,24.7706348011596,205.404505812739,0.0,1.0
2025-04-04,25.465,25.465,25.465,25.465,2,24.7949770130318,24.7949770130318,24.7949770130318,24.7949770130318,2.05404505812738,0.0,1.0
2025-04-07,25.11,25.172,25.11,25.172,373,24.4493176044464,24.5096862898895,24.4493176044464,24.5096862898895,383.079403340757,0.0,1.0
2025-04-08,25.0,25.08,25.0,25.08,308,24.3422118722087,24.4201069501997,24.3422118722087,24.4201069501997,316.322938951617,0.0,1.0
2025-04-09,25.0019,25.0019,24.72,24.72,219,24.344061880311,24.344061880311,24.0695790992399,24.0695790992399,224.917933864948,0.0,1.0
2025-04-10,24.705,24.705,24.705,24.705,1,24.1461470398397,24.1461470398397,24.1461470398397,24.1461470398397,1.02314460187947,0.093637,1.0
2025-04-11,24.6056,24.6056,24.6056,24.6056,2,24.0489955718875,24.0489955718875,24.0489955718875,24.0489955718875,2.04628920375894,0.0,1.0
2025-04-14,24.7407,24.7407,24.7407,24.7407,2,24.1810394684705,24.1810394684705,24.1810394684705,24.1810394684705,2.04628920375894,0.0,1.0
2025-04-15,24.8018,24.8018,24.8018,24.8018,2,24.2407573225135,24.2407573225135,24.2407573225135,24.2407573225135,2.04628920375895,0.0,1.0
2025-04-16,24.89,24.89,24.89,24.89,101,24.3269621461895,24.3269621461895,24.3269621461895,24.3269621461895,103.337604789826,0.0,1.0
2025-04-17,24.84,24.84,24.84,24.84,101,24.2780931985274,24.2780931985274,24.2780931985274,24.2780931985274,103.337604789827,0.0,1.0
2025-04-21,24.72,24.72,24.72,24.72,2,24.1608077241384,24.1608077241384,24.1608077241384,24.1608077241384,2.04628920375894,0.0,1.0
2025-04-22,24.7454,24.7454,24.7454,24.7454,10,24.1856331495507,24.1856331495507,24.1856331495507,24.1856331495507,10.2314460187947,0.0,1.0
2025-04-23,24.785,24.785,24.785,24.785,10,24.2243373560991,24.2243373560991,24.2243373560991,24.2243373560991,10.2314460187947,0.0,1.0
2025-04-24,24.92,24.92,24.92,24.92,0,24.3562835147867,24.3562835147867,24.3562835147867,24.3562835147867,0,0.0,1.0
2025-04-25,25.0,25.0,25.0,25.0,0,24.4344738310461,24.4344738310461,24.4344738310461,24.4344738310461,0,0.0,1.0
2025-04-28,25.09,25.09,25.09,25.09,2,24.5224379368378,24.5224379368378,24.5224379368378,24.5224379368378,2.04628920375895,0.0,1.0
2025-04-29,25.16,25.16,25.16,25.16,4,24.5908544635648,24.5908544635648,24.5908544635648,24.5908544635648,4.09257840751788,0.0,1.0
2025-04-30,25.1718,25.1718,25.1718,25.1718,4,24.602387535213,24.602387535213,24.602387535213,24.602387535213,4.09257840751789,0.0,1.0
2025-05-01,25.06,25.06,25.06,25.06,1,24.4931165682406,24.4931165682406,24.4931165682406,24.4931165682406,1.02314460187947,0.0,1.0
2025-05-02,24.945,24.945,24.945,24.945,2,24.3807179886178,24.3807179886178,24.3807179886178,24.3807179886178,2.04628920375894,0.0,1.0
2025-05-05,24.905,24.905,24.905,24.905,2,24.3416228304881,24.3416228304881,24.3416228304881,24.3416228304881,2.04628920375894,0.0,1.0
2025-05-06,24.95,24.95,24.95,24.95,0,24.385604883384,24.385604883384,24.385604883384,24.385604883384,0,0.0,1.0
2025-05-07,25.0,25.0,25.0,25.0,0,24.4344738310461,24.4344738310461,24.4344738310461,24.4344738310461,0,0.0,1.0
2025-05-08,24.8,24.8,24.8,24.8,14,24.3179096623246,24.3179096623246,24.3179096623246,24.3179096623246,14.2775429640613,0.080738,1.0
2025-05-09,24.85,24.85,24.85,24.85,4,24.3669377059986,24.3669377059986,24.3669377059986,24.3669377059986,4.0792979897318,0.0,1.0
2025-05-12,24.75,24.75,24.75,24.75,4,24.2688816186505,24.2688816186505,24.2688816186505,24.2688816186505,4.0792979897318,0.0,1.0
2025-05-13,24.71,24.71,24.71,24.71,2,24.2296591837113,24.2296591837113,24.2296591837113,24.2296591837113,2.0396489948659,0.0,1.0
2025-05-14,24.64,24.64,24.64,24.64,2,24.1610199225676,24.1610199225676,24.1610199225676,24.1610199225676,2.0396489948659,0.0,1.0
2025-05-15,24.76,24.76,24.72,24.72,405006,24.2786872273853,24.2786872273853,24.2394647924461,24.2394647924461,413035.040407329,0.0,1.0
2025-05-16,24.8,24.8,24.8,24.8,4,24.3179096623246,24.3179096623246,24.3179096623246,24.3179096623246,4.07929798973179,0.0,1.0
2025-05-19,24.79,24.79,24.79,24.79,4,24.3081040535897,24.3081040535897,24.3081040535897,24.3081040535897,4.0792979897318,0.0,1.0
2025-05-20,24.75,24.75,24.75,24.75,0,24.2688816186505,24.2688816186505,24.2688816186505,24.2688816186505,0,0.0,1.0
2025-05-21,24.59,24.68,24.59,24.68,810000,24.1119918788936,24.2002423575069,24.1119918788936,24.2002423575069,826057.842920688,0.0,1.0
2025-05-22,24.66,24.66,24.66,24.66,1,24.1806311400372,24.1806311400372,24.1806311400372,24.1806311400372,1.01982449743295,0.0,1.0
2025-05-23,24.7,24.7,24.7,24.7,3,24.2198535749765,24.2198535749765,24.2198535749765,24.2198535749765,3.05947349229884,0.0,1.0
2025-05-27,24.84,24.84,24.84,24.84,2,24.3571320972638,24.3571320972638,24.3571320972638,24.3571320972638,2.0396489948659,0.0,1.0
2025-05-28,24.765,24.765,24.765,24.765,6,24.2835900317527,24.2835900317527,24.2835900317527,24.2835900317527,6.1189469845977,0.0,1.0
2025-05-29,24.85,24.85,24.84,24.84,810009,24.3669377059986,24.3669377059986,24.3571320972638,24.3571320972638,826067.021341166,0.0,1.0
2025-05-30,24.9025,24.9025,24.9025,24.9025,13,24.4184171518563,24.4184171518563,24.4184171518563,24.4184171518563,13.2577184666284,0.0,1.0
2025-06-02,24.84,24.84,24.84,24.84,2,24.3571320972638,24.3571320972638,24.3571320972638,24.3571320972638,2.0396489948659,0.0,1.0
2025-06-03,24.825,24.825,24.825,24.825,2,24.3424236841616,24.3424236841616,24.3424236841616,24.3424236841616,2.0396489948659,0.0,1.0
2025-06-04,24.981,24.981,24.981,24.981,2,24.4953911804246,24.4953911804246,24.4953911804246,24.4953911804246,2.0396489948659,0.0,1.0
2025-06-05,24.93,24.93,24.93,24.93,2,24.4453825758771,24.4453825758771,24.4453825758771,24.4453825758771,2.0396489948659,0.0,1.0
2025-06-06,24.78,24.78,24.78,24.78,2,24.2982984448549,24.2982984448549,24.2982984448549,24.2982984448549,2.0396489948659,0.0,1.0
2025-06-09,24.755,24.755,24.755,24.755,21,24.3361765308366,24.3361765308366,24.3361765308366,24.3361765308366,21.3614081629169,0.063629,1.0
2025-06-10,24.79,24.79,24.79,24.79,3,24.3705843748511,24.3705843748511,24.3705843748511,24.3705843748511,3.05162973755956,0.0,1.0
2025-06-11,24.86,24.86,24.86,24.86,2,24.4394000628802,24.4394000628802,24.4394000628802,24.4394000628802,2.0344198250397,0.0,1.0
2025-06-12,24.96,24.96,24.96,24.96,2,24.5377081886359,24.5377081886359,24.5377081886359,24.5377081886359,2.03441982503971,0.0,1.0
2025-06-13,24.875,24.875,24.875,24.875,1,24.4541462817435,24.4541462817435,24.4541462817435,24.4541462817435,1.01720991251985,0.0,1.0
2025-06-16,24.83,24.83,24.83,24.83,13,24.4099076251534,24.4099076251534,24.4099076251534,24.4099076251534,13.2237288627581,0.0,1.0
2025-06-17,24.91,24.91,24.91,24.91,4,24.488554125758,24.488554125758,24.488554125758,24.488554125758,4.06883965007941,0.0,1.0
2025-06-18,24.925,24.925,24.925,24.925,4,24.5033003446214,24.5033003446214,24.5033003446214,24.5033003446214,4.06883965007941,0.0,1.0
2025-06-20,24.94,24.94,24.94,24.94,7,24.5180465634848,24.5180465634848,24.5180465634848,24.5180465634848,7.12046938763896,0.0,1.0
2025-06-23,25.01,25.01,25.01,25.01,18,24.5868622515138,24.5868622515138,24.5868622515138,24.5868622515138,18.3097784253573,0.0,1.0
2025-06-24,25.09,25.09,25.09,25.09,4,24.6655087521184,24.6655087521184,24.6655087521184,24.6655087521184,4.06883965007941,0.0,1.0
2025-06-25,25.1,25.1,25.1,25.1,3,24.675339564694,24.675339564694,24.675339564694,24.675339564694,3.05162973755955,0.0,1.0
2025-06-26,25.1598,25.1598,25.1598,25.1598,6,24.7341278238959,24.7341278238959,24.7341278238959,24.7341278238959,6.10325947511912,0.0,1.0
2025-06-27,25.112,25.112,25.112,25.112,3,24.6871365397847,24.6871365397847,24.6871365397847,24.6871365397847,3.05162973755955,0.0,1.0
2025-06-30,25.22,25.22,25.22,25.22,14,24.7933093156009,24.7933093156009,24.7933093156009,24.7933093156009,14.2409387752779,0.0,1.0
2025-07-01,25.185,25.185,25.185,25.185,15,24.7589014715864,24.7589014715864,24.7589014715864,24.7589014715864,15.2581486877978,0.0,1.0
2025-07-02,25.1399,25.1399,25.1399,25.1399,3,24.7145645068705,24.7145645068705,24.7145645068705,24.7145645068705,3.05162973755956,0.0,1.0
2025-07-03,25.08,25.08,25.08,25.08,3,24.6556779395428,24.6556779395428,24.6556779395428,24.6556779395428,3.05162973755956,0.0,1.0
2025-07-07,25.0,25.0,25.0,25.0,3,24.5770314389382,24.5770314389382,24.5770314389382,24.5770314389382,3.05162973755956,0.0,1.0
2025-07-08,24.96,24.96,24.96,24.96,92,24.5377081886359,24.5377081886359,24.5377081886359,24.5377081886359,93.5833119518265,0.0,1.0
2025-07-09,25.07,25.07,25.07,25.07,5,24.6458471269673,24.6458471269673,24.6458471269673,24.6458471269673,5.08604956259925,0.0,1.0
2025-07-10,24.98,24.98,24.98,24.98,5,24.6497332471784,24.6497332471784,24.6497332471784,24.6497332471784,5.06699195271401,0.093953,1.0
2025-07-11,24.88,24.88,24.88,24.88,15,24.5510553718894,24.5510553718894,24.5510553718894,24.5510553718894,15.2009758581421,0.0,1.0
2025-07-14,24.87,24.87,24.87,24.87,4,24.5411875843605,24.5411875843605,24.5411875843605,24.5411875843605,4.05359356217122,0.0,1.0
2025-07-15,24.78,24.78,24.78,24.78,5,24.4523774966005,24.4523774966005,24.4523774966005,24.4523774966005,5.06699195271402,0.0,1.0
2025-07-16,24.835,24.835,24.835,24.835,4,24.5066503280094,24.5066503280094,24.5066503280094,24.5066503280094,4.05359356217122,0.0,1.0
2025-07-17,24.8348,24.8348,24.8348,24.8348,45,24.5064529722588,24.5064529722588,24.5064529722588,24.5064529722588,45.6029275744262,0.0,1.0
2025-07-18,24.89,24.89,24.89,24.89,3,24.5609231594183,24.5609231594183,24.5609231594183,24.5609231594183,3.04019517162841,0.0,1.0
2025-07-21,24.9731,24.9731,24.9731,24.9731,4,24.6429244737834,24.6429244737834,24.6429244737834,24.6429244737834,4.05359356217122,0.0,1.0
2025-07-22,25.0276,25.0276,25.0276,25.0276,3,24.6967039158159,24.6967039158159,24.6967039158159,24.6967039158159,3.04019517162841,0.0,1.0
2025-07-23,24.96,24.96,24.96,24.96,6,24.6299976721206,24.6299976721206,24.6299976721206,24.6299976721206,6.08039034325682,0.0,1.0
2025-07-24,24.93,24.93,24.93,24.93,5,24.6003943095339,24.6003943095339,24.6003943095339,24.6003943095339,5.06699195271402,0.0,1.0
2025-07-25,24.98,24.98,24.98,24.98,5,24.6497332471784,24.6497332471784,24.6497332471784,24.6497332471784,5.06699195271401,0.0,1.0
2025-07-28,24.94,24.94,24.94,24.94,3,24.6102620970628,24.6102620970628,24.6102620970628,24.6102620970628,3.04019517162841,0.0,1.0
2025-07-29,25.07,25.07,25.07,25.07,4,24.7385433349384,24.7385433349384,24.7385433349384,24.7385433349384,4.05359356217122,0.0,1.0
2025-07-30,25.01,25.01,25.01,25.01,8,24.6793366097651,24.6793366097651,24.6793366097651,24.6793366097651,8.10718712434242,0.0,1.0
2025-07-31,25.026,25.026,25.026,25.026,3,24.6951250698113,24.6951250698113,24.6951250698113,24.6951250698113,3.04019517162841,0.0,1.0
2025-08-01,25.25,25.25,25.25,25.25,10,24.9161635104585,24.9161635104585,24.9161635104585,24.9161635104585,10.133983905428,0.0,1.0
2025-08-04,25.28,25.28,25.28,25.28,50,24.9457668730452,24.9457668730452,24.9457668730452,24.9457668730452,50.6699195271402,0.0,1.0
2025-08-05,25.28,25.28,25.28,25.28,6,24.9457668730452,24.9457668730452,24.9457668730452,24.9457668730452,6.08039034325682,0.0,1.0
2025-08-06,25.18,25.18,25.18,25.18,7,24.9216766433509,24.9216766433509,24.9216766433509,24.9216766433509,7.07255785886405,0.075587,1.0
2025-08-07,25.165,25.165,25.165,25.165,41,24.9068305293855,24.9068305293855,24.9068305293855,24.9068305293855,41.424981744775,0.0,1.0
2025-08-08,25.1,25.1,25.1,25.1,4,24.8424973688685,24.8424973688685,24.8424973688685,24.8424973688685,4.04146163363659,0.0,1.0
2025-08-11,25.12,25.12,25.12,25.12,5,24.8622921874891,24.8622921874891,24.8622921874891,24.8622921874891,5.05182704204574,0.0,1.0
2025-08-12,25.1,25.1,25.1,25.1,5,24.8424973688685,24.8424973688685,24.8424973688685,24.8424973688685,5.05182704204574,0.0,1.0
2025-08-13,25.2,25.2,25.2,25.2,3,24.9414714619715,24.9414714619715,24.9414714619715,24.9414714619715,3.03109622522745,0.0,1.0
2025-08-14,25.115,25.115,25.115,25.115,3,24.8573434828339,24.8573434828339,24.8573434828339,24.8573434828339,3.03109622522745,0.0,1.0
2025-08-15,25.075,25.075,25.075,25.075,5,24.8177538455927,24.8177538455927,24.8177538455927,24.8177538455927,5.05182704204575,0.0,1.0
2025-08-18,25.06,25.06,25.06,25.06,5,24.8029077316272,24.8029077316272,24.8029077316272,24.8029077316272,5.05182704204575,0.0,1.0
2025-08-19,25.11,25.11,25.11,25.11,3,24.8523947781788,24.8523947781788,24.8523947781788,24.8523947781788,3.03109622522744,0.0,1.0
2025-08-20,25.13,25.13,25.13,25.13,7,24.8721895967994,24.8721895967994,24.8721895967994,24.8721895967994,7.07255785886404,0.0,1.0
2025-08-21,25.06,25.06,25.06,25.06,14,24.8029077316272,24.8029077316272,24.8029077316272,24.8029077316272,14.1451157177281,0.0,1.0
2025-08-22,25.2,25.2,25.2,25.2,3,24.9414714619715,24.9414714619715,24.9414714619715,24.9414714619715,3.03109622522745,0.0,1.0
2025-08-25,25.16,25.16,25.16,25.16,4,24.9018818247303,24.9018818247303,24.9018818247303,24.9018818247303,4.0414616336366,0.0,1.0
2025-08-26,25.18,25.18,25.18,25.18,3,24.9216766433509,24.9216766433509,24.9216766433509,24.9216766433509,3.03109622522745,0.0,1.0
2025-08-27,25.2,25.2,25.2,25.2,3,24.9414714619715,24.9414714619715,24.9414714619715,24.9414714619715,3.03109622522745,0.0,1.0
2025-08-28,25.24,25.24,25.24,25.24,5,24.9810610992128,24.9810610992128,24.9810610992128,24.9810610992128,5.05182704204574,0.0,1.0
2025-08-29,25.2224,25.2224,25.2224,25.2224,8,24.9636416588266,24.9636416588266,24.9636416588266,24.9636416588266,8.0829232672732,0.0,1.0
2025-09-02,25.15,25.15,25.15,25.15,5,24.89198441542,24.89198441542,24.89198441542,24.89198441542,5.05182704204574,0.0,1.0
2025-09-03,25.2535,25.2535,25.2535,25.2535,4,24.9944226017817,24.9944226017817,24.9944226017817,24.9944226017817,4.04146163363659,0.0,1.0
2025-09-04,25.33,25.33,25.33,25.33,5,25.0701377830055,25.0701377830055,25.0701377830055,25.0701377830055,5.05182704204575,0.0,1.0
2025-09-05,25.47,25.47,25.47,25.47,11,25.2087015133498,25.2087015133498,25.2087015133498,25.2087015133498,11.1140194925006,0.0,1.0
2025-09-08,25.46,25.46,25.46,25.46,7,25.2850738825519,25.2850738825519,25.2850738825519,25.2850738825519,7.04842710081942,0.087164,1.0
2025-09-09,25.42,25.42,25.42,25.42,10,25.2453487075596,25.2453487075596,25.2453487075596,25.2453487075596,10.0691815725992,0.0,1.0
2025-09-10,25.47,25.47,25.47,25.47,4,25.2950051762999,25.2950051762999,25.2950051762999,25.2950051762999,4.02767262903967,0.0,1.0
2025-09-11,25.51,25.51,25.51,25.51,3,25.3347303512921,25.3347303512921,25.3347303512921,25.3347303512921,3.02075447177976,0.0,1.0
2025-09-12,25.47,25.47,25.47,25.47,5,25.2950051762999,25.2950051762999,25.2950051762999,25.2950051762999,5.03459078629959,0.0,1.0
2025-09-15,25.51,25.51,25.51,25.51,3,25.3347303512921,25.3347303512921,25.3347303512921,25.3347303512921,3.02075447177976,0.0,1.0
2025-09-16,25.53,25.53,25.53,25.53,3,25.3545929387882,25.3545929387882,25.3545929387882,25.3545929387882,3.02075447177976,0.0,1.0
2025-09-17,25.47,25.47,25.47,25.47,3,25.2950051762999,25.2950051762999,25.2950051762999,25.2950051762999,3.02075447177976,0.0,1.0
2025-09-18,25.41,25.41,25.41,25.41,3,25.2354174138116,25.2354174138116,25.2354174138116,25.2354174138116,3.02075447177975,0.0,1.0
2025-09-19,25.395,25.395,25.395,25.395,13,25.2205204731895,25.2205204731895,25.2205204731895,25.2205204731895,13.0899360443789,0.0,1.0
2025-09-22,25.37,25.37,25.37,25.37,3,25.1956922388193,25.1956922388193,25.1956922388193,25.1956922388193,3.02075447177976,0.0,1.0
2025-09-23,25.415,25.415,25.415,25.415,3,25.2403830606856,25.2403830606856,25.2403830606856,25.2403830606856,3.02075447177975,0.0,1.0
2025-09-24,25.36,25.36,25.36,25.36,3,25.1857609450713,25.1857609450713,25.1857609450713,25.1857609450713,3.02075447177975,0.0,1.0
2025-09-25,25.315,25.315,25.315,25.315,3,25.141070123205,25.141070123205,25.141070123205,25.141070123205,3.02075447177976,0.0,1.0
2025-09-26,25.317,25.317,25.317,25.317,43,25.1430563819546,25.1430563819546,25.1430563819546,25.1430563819546,43.2974807621766,0.0,1.0
2025-09-29,25.395,25.395,25.395,25.395,3,25.2205204731895,25.2205204731895,25.2205204731895,25.2205204731895,3.02075447177975,0.0,1.0
2025-09-30,25.385,25.385,25.385,25.385,8,25.2105891794414,25.2105891794414,25.2105891794414,25.2105891794414,8.05534525807936,0.0,1.0
2025-10-01,25.445,25.445,25.445,25.445,4,25.2701769419298,25.2701769419298,25.2701769419298,25.2701769419298,4.02767262903967,0.0,1.0
2025-10-02,25.4677,25.4677,25.4677,25.4677,5,25.2927209787379,25.2927209787379,25.2927209787379,25.2927209787379,5.03459078629958,0.0,1.0
2025-10-03,25.435,25.435,25.435,25.435,3,25.2602456481817,25.2602456481817,25.2602456481817,25.2602456481817,3.02075447177976,0.0,1.0
2025-10-06,25.375,25.375,25.375,25.375,8,25.2006578856934,25.2006578856934,25.2006578856934,25.2006578856934,8.05534525807934,0.0,1.0
2025-10-07,25.425,25.425,25.425,25.425,13,25.2503143544337,25.2503143544337,25.2503143544337,25.2503143544337,13.0899360443789,0.0,1.0
2025-10-08,25.425,25.425,25.425,25.425,4,25.2503143544337,25.2503143544337,25.2503143544337,25.2503143544337,4.02767262903967,0.0,1.0
2025-10-09,25.305,25.305,25.305,25.305,6,25.2241801549356,25.2241801549356,25.2241801549356,25.2241801549356,6.01922437389076,0.093685,1.0
2025-10-10,25.455,25.455,25.455,25.455,9,25.3737010805725,25.3737010805725,25.3737010805725,25.3737010805725,9.02883656083612,0.0,1.0
2025-10-13,25.465,25.465,25.465,25.465,5,25.3836691422816,25.3836691422816,25.3836691422816,25.3836691422816,5.01602031157563,0.0,1.0
2025-10-14,25.525,25.525,25.525,25.525,4,25.4434775125363,25.4434775125363,25.4434775125363,25.4434775125363,4.01281624926051,0.0,1.0
2025-10-15,25.495,25.495,25.495,25.495,4,25.413573327409,25.413573327409,25.413573327409,25.413573327409,4.0128162492605,0.0,1.0
2025-10-16,25.595,25.595,25.595,25.595,7,25.5132539445002,25.5132539445002,25.5132539445002,25.5132539445002,7.02242843620588,0.0,1.0
2025-10-17,25.555,25.555,25.555,25.555,88,25.4733816976637,25.4733816976637,25.4733816976637,25.4733816976637,88.2819574837311,0.0,1.0
2025-10-20,25.595,25.595,25.595,25.595,4,25.5132539445002,25.5132539445002,25.5132539445002,25.5132539445002,4.0128162492605,0.0,1.0
2025-10-21,25.635,25.635,25.635,25.635,3,25.5531261913367,25.5531261913367,25.5531261913367,25.5531261913367,3.00961218694538,0.0,1.0
2025-10-22,25.645,25.645,25.645,25.645,3,25.5630942530458,25.5630942530458,25.5630942530458,25.5630942530458,3.00961218694538,0.0,1.0
2025-10-23,25.565,25.565,25.565,25.565,3,25.4833497593728,25.4833497593728,25.4833497593728,25.4833497593728,3.00961218694538,0.0,1.0
2025-10-24,25.595,25.595,25.595,25.595,4,25.5132539445002,25.5132539445002,25.5132539445002,25.5132539445002,4.0128162492605,0.0,1.0
2025-10-27,25.605,25.605,25.605,25.605,3,25.5232220062093,25.5232220062093,25.5232220062093,25.5232220062093,3.00961218694538,0.0,1.0
2025-10-28,25.625,25.625,25.625,25.625,3,25.5431581296276,25.5431581296276,25.5431581296276,25.5431581296276,3.00961218694537,0.0,1.0
2025-10-29,25.495,25.53,25.495,25.53,203,25.413573327409,25.4484615433909,25.413573327409,25.4484615433909,203.65042464997,0.0,1.0
2025-10-30,25.44,25.44,25.44,25.44,3,25.3587489880088,25.3587489880088,25.3587489880088,25.3587489880088,3.00961218694538,0.0,1.0
2025-10-31,25.435,25.435,25.435,25.435,3,25.3537649571542,25.3537649571542,25.3537649571542,25.3537649571542,3.00961218694538,0.0,1.0
2025-11-03,25.405,25.405,25.405,25.405,3,25.3238607720269,25.3238607720269,25.3238607720269,25.3238607720269,3.00961218694537,0.0,1.0
2025-11-04,25.435,25.435,25.435,25.435,3,25.3537649571542,25.3537649571542,25.3537649571542,25.3537649571542,3.00961218694538,0.0,1.0
2025-11-05,25.335,25.335,25.335,25.335,6,25.254084340063,25.254084340063,25.254084340063,25.254084340063,6.01922437389075,0.0,1.0
2025-11-06,25.435,25.435,25.435,25.435,4,25.3537649571542,25.3537649571542,25.3537649571542,25.3537649571542,4.01281624926051,0.0,1.0
2025-11-07,25.355,25.355,25.355,25.355,4,25.355,25.355,25.355,25.355,4,0.081239,1.0
2025-11-10,25.34,25.34,25.34,25.34,7,25.34,25.34,25.34,25.34,7,0.0,1.0
2025-11-11,25.415,25.415,25.415,25.415,4,25.415,25.415,25.415,25.415,4,0.0,1.0
2025-11-12,25.4132,25.4132,25.4132,25.4132,7,25.4132,25.4132,25.4132,25.4132,7,0.0,1.0
2025-11-13,25.335,25.36,25.335,25.36,109,25.335,25.36,25.335,25.36,109,0.0,1.0
2025-11-14,25.295,25.295,25.295,25.295,4,25.295,25.295,25.295,25.295,4,0.0,1.0
2025-11-17,25.315,25.315,25.315,25.315,3,25.315,25.315,25.315,25.315,3,0.0,1.0
2025-11-18,25.335,25.335,25.335,25.335,4,25.335,25.335,25.335,25.335,4,0.0,1.0
2025-11-19,25.32,25.32,25.32,25.32,5,25.32,25.32,25.32,25.32,5,0.0,1.0
2025-11-20,25.365,25.365,25.365,25.365,5,25.365,25.365,25.365,25.365,5,0.0,1.0
2025-11-21,25.425,25.425,25.425,25.425,3,25.425,25.425,25.425,25.425,3,0.0,1.0
2025-11-24,25.475,25.475,25.475,25.475,3,25.475,25.475,25.475,25.475,3,0.0,1.0
2025-11-25,25.52,25.52,25.52,25.52,3,25.52,25.52,25.52,25.52,3,0.0,1.0
2025-11-26,25.555,25.555,25.555,25.555,3,25.555,25.555,25.555,25.555,3,0.0,1.0