date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-12,25.1732,25.1732,25.1732,25.1732,0,22.8087567180881,22.8087567180881,22.8087567180881,22.8087567180881,0,0.0,1.0
2024-06-13,25.1794,25.1794,25.1794,25.1794,0,22.8143743706572,22.8143743706572,22.8143743706572,22.8143743706572,0,0.0,1.0
2024-06-14,25.0685,25.0685,25.0685,25.0685,1,22.7138908755101,22.7138908755101,22.7138908755101,22.7138908755101,1.10366383889907,0.0,1.0
2024-06-17,25.1245,25.1245,25.1245,25.1245,1,22.7646309632309,22.7646309632309,22.7646309632309,22.7646309632309,1.10366383889907,0.0,1.0
2024-06-18,25.2234,25.2234,25.2234,25.2234,1,22.8542415824378,22.8542415824378,22.8542415824378,22.8542415824378,1.10366383889907,0.0,1.0
2024-06-20,25.1997,25.1997,25.18,25.18,103,22.8327676524559,22.8327676524559,22.8149180144542,22.8149180144542,113.677375406604,0.0,1.0
2024-06-21,25.2277,25.2277,25.205,25.21,2815,22.8581376963163,22.8581376963163,22.8375698393295,22.8421002043046,3106.81370650088,0.0,1.0
2024-06-24,25.22,25.2298,25.22,25.2298,114,22.8511609342547,22.8600404496059,22.8511609342547,22.8600404496059,125.817677634494,0.0,1.0
2024-06-25,25.24,25.24,25.23,25.23,611,22.869282394155,22.869282394155,22.8602216642049,22.8602216642049,674.338605567331,0.0,1.0
2024-06-26,25.185,25.185,25.185,25.185,2,22.8194483794292,22.8194483794292,22.8194483794292,22.8194483794292,2.20732767779814,0.0,1.0
2024-06-27,25.2163,25.2163,25.2163,25.2163,1,22.8478084641732,22.8478084641732,22.8478084641732,22.8478084641732,1.10366383889907,0.0,1.0
2024-06-28,25.1606,25.19,25.1606,25.19,103,22.7973401983509,22.8239787444043,22.7973401983509,22.8239787444043,113.677375406604,0.0,1.0
2024-07-01,25.135,25.135,25.1191,25.1191,105,22.7741447296785,22.7741447296785,22.7597381690578,22.7597381690578,115.884703084402,0.0,1.0
2024-07-02,25.208,25.208,25.208,25.208,2,22.8402880583146,22.8402880583146,22.8402880583146,22.8402880583146,2.20732767779813,0.0,1.0
2024-07-03,25.28,25.28,25.28,25.28,1,22.9055253139556,22.9055253139556,22.9055253139556,22.9055253139556,1.10366383889907,0.0,1.0
2024-07-05,25.3898,25.3898,25.3898,25.3898,199,23.0050121288081,23.0050121288081,23.0050121288081,23.0050121288081,219.629103940915,0.0,1.0
2024-07-08,25.3585,25.37,25.3585,25.37,171,22.9766520440642,22.9870718835068,22.9766520440642,22.9870718835068,188.726516451741,0.0,1.0
2024-07-09,25.3388,25.3388,25.3388,25.3388,49,22.9588024060624,22.9588024060624,22.9588024060624,22.9588024060624,54.0795281060544,0.0,1.0
2024-07-10,25.395,25.4,25.395,25.4,236,23.0097237083822,23.0142540733573,23.0097237083822,23.0142540733573,260.46466598018,0.0,1.0
2024-07-11,25.5075,25.5075,25.5075,25.5075,1,23.1116569203213,23.1116569203213,23.1116569203213,23.1116569203213,1.10366383889907,0.0,1.0
2024-07-12,25.5762,25.5762,25.5762,25.5762,45,23.1739041350787,23.1739041350787,23.1739041350787,23.1739041350787,49.6648727504582,0.0,1.0
2024-07-15,25.5658,25.5799,25.5658,25.57,1995,23.1644809759306,23.1772566051603,23.1644809759306,23.1682864825096,2201.80935860364,0.0,1.0
2024-07-16,25.6861,25.69,25.6861,25.69,5617,23.2734815572308,23.2770152419113,23.2734815572308,23.2770152419113,6199.27978309606,0.0,1.0
2024-07-17,25.6484,25.6484,25.6484,25.6484,5000,23.2393226053187,23.2393226053187,23.2393226053187,23.2393226053187,5518.31919449536,0.0,1.0
2024-07-18,25.5825,25.5825,25.5825,25.5825,3,23.1796123949473,23.1796123949473,23.1796123949473,23.1796123949473,3.31099151669721,0.0,1.0
2024-07-19,25.5641,25.5641,25.56,25.56,198,23.1629406518391,23.1629406518391,23.1592257525595,23.1592257525595,218.525440102015,0.0,1.0
2024-07-22,25.505,25.51,25.5,25.5,239,23.2500142666599,23.2545721992744,23.2454563340454,23.2454563340454,262.180269228528,0.1552,1.0
2024-07-23,25.509,25.509,25.509,25.509,1,23.2536606127515,23.2536606127515,23.2536606127515,23.2536606127515,1.09698857417794,0.0,1.0
2024-07-24,25.415,25.5098,25.415,25.5098,2080,23.1679714795986,23.2543898819698,23.1679714795986,23.2543898819698,2281.73623429011,0.0,1.0
2024-07-25,25.4432,25.47,25.4432,25.47,302,23.1936782195445,23.2181087383583,23.1936782195445,23.2181087383583,331.290549401737,0.0,1.0
2024-07-26,25.505,25.505,25.505,25.505,3,23.2500142666599,23.2500142666599,23.2500142666599,23.2500142666599,3.29096572253382,0.0,1.0
2024-07-29,25.475,25.53,25.475,25.53,1100,23.2226666709728,23.2728039297325,23.2226666709728,23.2728039297325,1206.68743159573,0.0,1.0
2024-07-30,25.4809,25.49,25.45,25.4849,5071,23.2280450314579,23.2363404688164,23.1998770079002,23.2316913775495,5562.82905965634,0.0,1.0
2024-07-31,25.5943,25.5943,25.5943,25.5943,22,23.3314189431552,23.3314189431552,23.3314189431552,23.3314189431552,24.1337486319147,0.0,1.0
2024-08-01,25.5472,25.56,25.54,25.5422,1681,23.2884832179264,23.3001515254196,23.2819197949615,23.2839252853119,1844.03779319312,0.0,1.0
2024-08-02,25.4968,25.4968,25.475,25.48,448,23.2425392571721,23.2425392571721,23.2226666709728,23.2272246035873,491.450881231717,0.0,1.0
2024-08-05,25.36,25.39,25.25,25.28,1737,23.1178342208389,23.145181816526,23.0175597033195,23.0449072990066,1905.46915334708,0.0,1.0
2024-08-06,25.48,25.48,25.48,25.48,39,23.2272246035873,23.2272246035873,23.2272246035873,23.2272246035873,42.7825543929397,0.0,1.0
2024-08-07,25.5,25.66,25.5,25.66,1320,23.2454563340454,23.39131017771,23.2454563340454,23.39131017771,1448.02491791488,0.0,1.0
2024-08-08,25.5766,25.5766,25.5766,25.5766,8,23.3152838616998,23.3152838616998,23.3152838616998,23.3152838616998,8.77590859342352,0.0,1.0
2024-08-09,25.55,25.55,25.53,25.53,2100,23.2910356601906,23.2910356601906,23.2728039297325,23.2728039297325,2303.67600577367,0.0,1.0
2024-08-12,25.545,25.56,25.545,25.56,4291,23.2864777275761,23.3001515254196,23.2864777275761,23.3001515254196,4707.17797179753,0.0,1.0
2024-08-13,25.685,25.685,25.66,25.66,265,23.4140998407826,23.4140998407826,23.39131017771,23.39131017771,290.701972157154,0.0,1.0
2024-08-14,25.755,25.755,25.7484,25.7484,415,23.4779108973858,23.4779108973858,23.4718944263347,23.4718944263347,455.250258283846,0.0,1.0
2024-08-15,25.775,25.785,25.775,25.785,151,23.4961426278439,23.505258493073,23.4961426278439,23.505258493073,165.645274700869,0.0,1.0
2024-08-16,25.88,25.88,25.87,25.87,274,23.5918592127488,23.5918592127488,23.5827433475198,23.5827433475198,300.574869324755,0.0,1.0
2024-08-19,25.7261,25.7261,25.7261,25.7261,1,23.6265633116758,23.6265633116758,23.6265633116758,23.6265633116758,1.08886339755078,0.19197,1.0
2024-08-20,25.675,25.7222,25.675,25.7222,880,23.5796336416043,23.6229815951732,23.5796336416043,23.6229815951732,958.199789844689,0.0,1.0
2024-08-21,25.75,25.75,25.7101,25.7292,748,23.6485128051143,23.6485128051143,23.6118690901269,23.6294103171008,814.469821367987,0.0,1.0
2024-08-22,25.715,25.78,25.6939,25.78,1012,23.6163691954763,23.6760644705183,23.5969911908088,23.6760644705183,1101.92975832139,0.0,1.0
2024-08-23,25.86,25.86,25.855,25.855,200,23.7495355782624,23.7495355782624,23.7449436340283,23.7449436340283,217.772679510157,0.0,1.0
2024-08-26,25.8392,25.86,25.8392,25.86,3489,23.7304330902489,23.7495355782624,23.7304330902489,23.7495355782624,3799.04439405469,0.0,1.0
2024-08-27,25.854,25.87,25.81,25.81,6438,23.7440252451815,23.7587194667304,23.7036161359223,23.7036161359223,7010.10255343197,0.0,1.0
2024-08-28,25.82,25.83,25.805,25.83,3427,23.7128000243903,23.7219839128583,23.6990241916883,23.7219839128583,3731.53486340655,0.0,1.0
2024-08-29,25.855,25.88,25.83,25.835,1272,23.7449436340283,23.7679033551984,23.7219839128583,23.7265758570923,1385.0342416846,0.0,1.0
2024-08-30,25.845,25.87,25.84,25.87,824,23.7357597455603,23.7587194667304,23.7311678013263,23.7587194667304,897.223439581849,0.0,1.0
2024-09-03,25.765,25.89,25.765,25.8491,5624,23.6622886378163,23.7770872436664,23.6622886378163,23.7395251398322,6123.76774782562,0.0,1.0
2024-09-04,25.8357,25.87,25.82,25.87,719,23.7272187292851,23.7587194667304,23.7128000243903,23.7587194667304,782.892782839015,0.0,1.0
2024-09-05,25.88,25.8822,25.835,25.835,2017,23.7679033551984,23.7699238106613,23.7265758570923,23.7265758570923,2196.23747285993,0.0,1.0
2024-09-06,25.825,25.89,25.76,25.89,5777,23.7173919686243,23.7770872436664,23.6576966935823,23.7770872436664,6290.36384765089,0.0,1.0
2024-09-09,25.8978,25.9,25.845,25.85,8001,23.7842506766714,23.7862711321344,23.7357597455603,23.7403516897943,8711.99604380384,0.0,1.0
2024-09-10,25.8253,25.83,25.815,25.815,726,23.7176674852784,23.7219839128583,23.7082080801563,23.7082080801563,790.514826621869,0.0,1.0
2024-09-11,25.8708,25.8708,25.7799,25.78,4846,23.7594541778078,23.7594541778078,23.6759726316336,23.6760644705183,5276.6320245311,0.0,1.0
2024-09-12,25.895,25.9184,25.85,25.85,2884,23.7816791879004,23.8031694869155,23.7403516897943,23.7403516897943,3140.28203853646,0.0,1.0
2024-09-13,26.005,26.02,25.94,25.94,8269,23.8827019610484,23.8964777937504,23.8230066860064,23.8230066860064,9003.81143434746,0.0,1.0
2024-09-16,26.03,26.05,25.97,25.98,1635,23.9056616822184,23.9240294591545,23.8505583514104,23.8597422398784,1780.29165499554,0.0,1.0
2024-09-17,26.025,26.08,26.01,26.08,3413,23.9010697379844,23.9515811245585,23.8872939052824,23.9515811245585,3716.29077584084,0.0,1.0
2024-09-18,26.035,26.07,25.99,25.998,1444,23.9102536264524,23.9423972360905,23.8689261283464,23.8762732391208,1572.31874606334,0.0,1.0
2024-09-19,26.13,26.1598,26.13,26.1598,5014,23.9975005668985,24.0248685545332,23.9975005668985,24.0248685545332,5459.56107531964,0.0,1.0
2024-09-20,26.1106,26.1106,26.0657,26.07,3228,23.9796838232706,23.9796838232706,23.9384481640492,23.9423972360905,3514.85104729393,0.0,1.0
2024-09-23,25.93,25.96,25.93,25.95,4270,23.9422962133173,23.9699965174592,23.9422962133173,23.9607630827453,4624.49796015865,0.13989,1.0
2024-09-24,25.9344,25.94,25.91,25.91,3183,23.9463589245915,23.9515296480313,23.9238293438894,23.9238293438894,3447.25456842739,0.0,1.0
2024-09-25,25.895,25.895,25.895,25.895,36,23.9099791918184,23.9099791918184,23.9099791918184,23.9099791918184,38.9887415844758,0.0,1.0
2024-09-26,25.925,26.02,25.9,26.02,1791,23.9376794959603,24.025397125743,23.9145959091754,24.025397125743,1939.68989382767,0.0,1.0
2024-09-27,25.955,25.97,25.94,25.97,1097,23.9653798001022,23.9792299521732,23.9515296480313,23.9792299521732,1188.07359772694,0.0,1.0
2024-09-30,25.958,25.958,25.89,25.93,2096,23.9681498305164,23.9681498305164,23.9053624744615,23.9422962133173,2270.01117669614,0.0,1.0
2024-10-01,25.9277,25.93,25.9277,25.93,128,23.9401725233331,23.9422962133173,23.9401725233331,23.9422962133173,138.626636744803,0.0,1.0
2024-10-02,25.905,25.91,25.8757,25.88,1002,23.9192126265324,23.9238293438894,23.8921586628205,23.8961290397475,1085.18664076791,0.0,1.0
2024-10-03,25.865,25.87,25.865,25.87,806,23.8822788876765,23.8868956050335,23.8822788876765,23.8868956050335,872.914603252429,0.0,1.0
2024-10-04,25.815,25.8499,25.815,25.8499,6029,23.8361117141067,23.8683364012584,23.8361117141067,23.8683364012584,6529.53119480011,0.0,1.0
2024-10-07,25.7052,25.85,25.7,25.85,3443,23.7347286009473,23.8684287356056,23.7299272148961,23.8684287356056,3728.83992431528,0.0,1.0
2024-10-08,25.6964,25.6964,25.64,25.64,560,23.726603178399,23.726603178399,23.6745266066123,23.6745266066123,606.491535758512,0.0,1.0
2024-10-09,25.665,25.69,25.6595,25.67,1935,23.6976101933972,23.7206937801821,23.6925318043045,23.7022269107542,2095.64486016557,0.0,1.0
2024-10-10,25.675,25.675,25.64,25.64,1057,23.7068436281112,23.7068436281112,23.6745266066123,23.6745266066123,1144.75277374419,0.0,1.0
2024-10-11,25.6991,25.71,25.6903,25.6999,1704,23.7290962057718,23.73916064961,23.7209707832235,23.7298348805489,1845.46710166518,0.0,1.0
2024-10-14,25.725,25.725,25.68,25.69,528,23.753010801681,23.753010801681,23.7114603454681,23.7206937801821,571.83487657231,0.0,1.0
2024-10-15,25.72,25.72,25.72,25.72,81,23.748394084324,23.748394084324,23.748394084324,23.748394084324,87.7246685650703,0.0,1.0
2024-10-16,25.7815,25.7815,25.7815,25.7815,2,23.8051797078149,23.8051797078149,23.8051797078149,23.8051797078149,2.16604119913754,0.0,1.0
2024-10-17,25.715,25.715,25.69,25.7068,1331,23.743777366967,23.743777366967,23.7206937801821,23.7362059505016,1441.50041802603,0.0,1.0
2024-10-18,25.765,25.81,25.74,25.747,4698,23.7899445405369,23.8314949967497,23.7668609537519,23.7733243580517,5088.03077677407,0.0,1.0
2024-10-21,25.49,25.52,25.475,25.52,605,23.668561807787,23.6964180986554,23.6546336623529,23.6964180986554,651.55838893964,0.14354,1.0
2024-10-22,25.4561,25.46,25.4048,25.46,5935,23.6370841991058,23.6407055169187,23.589449941721,23.6407055169187,6391.73394769713,0.0,1.0
2024-10-23,25.335,25.405,25.32,25.4,1623,23.5246376383007,23.5896356503268,23.5107094928665,23.5849929351821,1747.89961198187,0.0,1.0
2024-10-24,25.395,25.41,25.395,25.41,748,23.5803502200373,23.5942783654715,23.5803502200373,23.5942783654715,805.563099052647,0.0,1.0
2024-10-25,25.3713,25.3954,25.3713,25.3944,603,23.5583437502514,23.5807216372489,23.5583437502514,23.57979309422,649.404476910086,0.0,1.0
2024-10-28,25.435,25.435,25.43,25.43,402,23.6174919411951,23.6174919411951,23.6128492260504,23.6128492260504,432.936317940058,0.0,1.0
2024-10-29,25.46,25.46,25.39,25.43,8354,23.6407055169187,23.6407055169187,23.5757075048926,23.6128492260504,8996.89054744091,0.0,1.0
2024-10-30,25.411,25.47,25.4015,25.47,2066,23.5952069085005,23.6499909472082,23.5863857497255,23.6499909472082,2224.99112652776,0.0,1.0
2024-10-31,25.3524,25.41,25.3496,25.41,2325,23.5407942870043,23.5942783654715,23.5381943665233,23.5942783654715,2503.92273435481,0.0,1.0
2024-11-01,25.3172,25.41,25.31,25.41,3187,23.5081095723855,23.5942783654715,23.5014240625771,23.5942783654715,3432.25881909195,0.0,1.0
2024-11-04,25.3653,25.3998,25.3653,25.3998,1102,23.5527724920777,23.5848072265763,23.5527724920777,23.5848072265763,1186.80552828344,0.0,1.0
2024-11-05,25.435,25.435,25.3932,25.3932,1142,23.6174919411951,23.6174919411951,23.5786788425853,23.5786788425853,1229.88376887449,0.0,1.0
2024-11-06,25.4625,25.4625,25.43,25.43,1767,23.6430268744911,23.6430268744911,23.6128492260504,23.6128492260504,1902.98127810966,0.0,1.0
2024-11-07,25.6,25.61,25.55,25.57,5879,23.7707015409709,23.7799869712603,23.7242743895237,23.7428452501026,6331.42441086965,0.0,1.0
2024-11-08,25.685,25.7,25.63,25.65,1102,23.8496276984312,23.8635558438653,23.7985578318392,23.8171286924181,1186.80552828344,0.0,1.0
2024-11-11,25.665,25.68,25.64,25.6643,826,23.8310568378523,23.8449849832864,23.8078432621287,23.830406857732,889.565668205192,0.0,1.0
2024-11-12,25.53,25.61,25.53,25.6,4802,23.7057035289448,23.7799869712603,23.7057035289448,23.7707015409709,5171.54278295562,0.0,1.0
2024-11-13,25.56,25.605,25.56,25.59,2183,23.7335598198131,23.7753442561156,23.7335598198131,23.7614161106815,2350.99498025659,0.0,1.0
2024-11-14,25.5052,25.54,25.5052,25.54,727,23.682675661827,23.7149889592343,23.682675661827,23.7149889592343,782.947022742343,0.0,1.0
2024-11-15,25.48,25.48,25.428,25.43,793,23.6592763774976,23.6592763774976,23.6109921399925,23.6128492260504,854.026119717577,0.0,1.0
2024-11-18,25.3609,25.4199,25.33,25.34,9244,23.6825828075241,23.7376783437883,23.653727687684,23.6630659141695,9899.09595187896,0.1442,1.0
2024-11-19,25.425,25.44,25.37,25.37,2039,23.7424408392959,23.7564481790241,23.6910805936259,23.6910805936259,2183.49812266132,0.0,1.0
2024-11-20,25.41,25.41,25.4,25.4,613,23.7284334995677,23.7284334995677,23.7190952730823,23.7190952730823,656.441564095825,0.0,1.0
2024-11-21,25.4175,25.4175,25.41,25.41,1625,23.7354371694318,23.7354371694318,23.7284334995677,23.7284334995677,1740.15912178746,0.0,1.0
2024-11-22,25.4007,25.42,25.4007,25.41,1591,23.7197489489363,23.7377717260532,23.7197489489363,23.7284334995677,1703.74963862391,0.0,1.0
2024-11-25,25.525,25.525,25.525,25.525,106,23.8358231041506,23.8358231041506,23.8358231041506,23.8358231041506,113.511918098136,0.0,1.0
2024-11-26,25.465,25.57,25.455,25.57,1409,23.7797937452378,23.8778451233352,23.7704555187523,23.8778451233352,1508.85181698371,0.0,1.0
2024-11-27,25.54,25.54,25.485,25.485,1257,23.8498304438788,23.8498304438788,23.7984701982087,23.7984701982087,1346.08000989959,0.0,1.0
2024-11-29,25.608,25.608,25.608,25.608,1184,23.91333038398,23.91333038398,23.91333038398,23.91333038398,1267.90670781314,0.0,1.0
2024-12-02,25.61,25.61,25.5753,25.58,1883,23.915198029277,23.915198029277,23.8827943833725,23.8871833498206,2016.44284696972,0.0,1.0
2024-12-03,25.6,25.62,25.595,25.61,4735,23.9058598027916,23.9245362557625,23.9011906895488,23.915198029277,5070.55596410069,0.0,1.0
2024-12-04,25.67,25.67,25.605,25.605,1614,23.9712273881898,23.9712273881898,23.9105289160343,23.9105289160343,1728.3795831169,0.0,1.0
2024-12-05,25.665,25.67,25.65,25.65,11610,23.9665582749471,23.9712273881898,23.9525509352189,23.9525509352189,12432.7676332015,0.0,1.0
2024-12-06,25.695,25.72,25.69,25.72,7186,23.9945729544035,24.0179185206172,23.9899038411608,24.0179185206172,7695.25135333213,0.0,1.0
2024-12-09,25.675,25.675,25.675,25.675,46,23.9758965014326,23.9758965014326,23.9758965014326,23.9758965014326,49.2598889859835,0.0,1.0
2024-12-10,25.665,25.68,25.665,25.67,1546,23.9665582749471,23.9805656146753,23.9665582749471,23.9712273881898,1655.5606167898,0.0,1.0
2024-12-11,25.6829,25.72,25.6829,25.695,1849,23.9832737003561,24.0179185206172,23.9832737003561,23.9945729544035,1980.03336380616,0.0,1.0
2024-12-12,25.62,25.64,25.62,25.64,750,23.9245362557625,23.9432127087334,23.9245362557625,23.9432127087334,803.150363901906,0.0,1.0
2024-12-13,25.515,25.61,25.515,25.61,3544,23.8264848776651,23.915198029277,23.8264848776651,23.915198029277,3795.15318622448,0.0,1.0
2024-12-16,25.565,25.59,25.565,25.58,1918,23.8731760100925,23.8965215763061,23.8731760100925,23.8871833498206,2053.92319728514,0.0,1.0
2024-12-17,25.505,25.505,25.4901,25.4901,412,23.8171466511797,23.8171466511797,23.8032326937163,23.8032326937163,441.197266570113,0.0,1.0
2024-12-18,25.2101,25.58,25.21,25.58,43025,23.5417623521233,23.8871833498206,23.5416689698584,23.8871833498206,46074.0592091726,0.0,1.0
2024-12-19,25.185,25.25,25.1847,25.2,6987,23.5183234036448,23.5790218758003,23.5180432568502,23.532330743373,7482.14879011014,0.0,1.0
2024-12-20,25.335,25.335,25.309,25.31,1142,23.6583968009267,23.6583968009267,23.6341174120645,23.6350512347131,1222.93028743464,0.0,1.0
2024-12-23,24.985,25.0,24.98,24.98,3751,23.5789471699884,23.5931030318075,23.574228549382,23.574228549382,3974.67852675316,0.26492,1.0
2024-12-24,25.0335,25.0335,24.9638,24.99,2719,23.6247177898701,23.6247177898701,23.5589402186174,23.5836657905948,2881.138606836,0.0,1.0
2024-12-26,25.11,25.11,24.98,25.02,3473,23.6969126851474,23.6969126851474,23.574228549382,23.6119775142329,3680.10091266695,0.0,1.0
2024-12-27,25.03,25.06,25.02,25.06,3910,23.6214147554457,23.6497264790838,23.6119775142329,23.6497264790838,4143.15996790318,0.0,1.0
2024-12-30,25.075,25.09,25.015,25.0296,3546,23.6638823409029,23.678038202722,23.6072588936266,23.6210372657971,3757.45402715721,0.0,1.0
2024-12-31,25.045,25.09,24.88,25.08,8445,23.6355706172647,23.678038202722,23.4798561372548,23.6686009615093,8948.58975164768,0.0,1.0
2025-01-02,25.11,25.11,25.06,25.11,12677,23.6969126851474,23.6969126851474,23.6497264790838,23.6969126851474,13432.9511286723,0.0,1.0
2025-01-03,25.16,25.18,25.1597,25.167,4710,23.7440988912111,23.7629733736365,23.7438157739747,23.75070496006,4990.86533218004,0.0,1.0
2025-01-06,25.2,25.23,25.17,25.23,3559,23.781847856062,23.8101595797001,23.7535361324238,23.8101595797001,3771.2292393267,0.0,1.0
2025-01-07,25.095,25.195,25.095,25.195,4246,23.6827568233284,23.7771292354556,23.6827568233284,23.7771292354556,4499.19622089946,0.0,1.0
2025-01-08,25.1275,25.1275,25.08,25.08,2055,23.7134278572697,23.7134278572697,23.6686009615093,23.6686009615093,2177.5431544862,0.0,1.0
2025-01-10,24.965,25.0291,24.95,25.0201,6709,23.560072687563,23.6205654037365,23.5459168257439,23.6120718866451,7109.06911116685,0.0,1.0
2025-01-13,24.955,24.96,24.9401,24.9591,2411,23.5506354463502,23.5553540669566,23.5365739569433,23.5545047152475,2554.77204158941,0.0,1.0
2025-01-14,24.9757,24.9901,24.96,24.98,1260,23.5701705356606,23.5837601630069,23.5553540669566,23.574228549382,1335.13594873606,0.0,1.0
2025-01-15,25.215,25.27,25.17,25.17,3470,23.796003717881,23.847908544551,23.7535361324238,23.7535361324238,3676.92201755091,0.0,1.0
2025-01-16,25.255,25.26,25.2,25.2,2018,23.8337526827319,23.8384713033383,23.781847856062,23.781847856062,2138.3367813884,0.0,1.0
2025-01-17,25.285,25.31,25.285,25.285,1864,23.8620644063701,23.8856575094019,23.8620644063701,23.8620644063701,1975.1534987651,0.0,1.0
2025-01-21,25.225,25.23,25.21,25.22,7020,23.9363166202318,23.9410611824955,23.9220829334408,23.9315720579681,7397.94274990189,0.13868,1.0
2025-01-22,25.175,25.24,25.175,25.198,2842,23.8888709975951,23.9505503070228,23.8888709975951,23.910695984008,2995.00759191184,0.0,1.0
2025-01-23,25.22,25.25,25.14,25.15,5378,23.9315720579681,23.9600394315502,23.8556590617494,23.8651481862767,5667.54075626388,0.0,1.0
2025-01-24,25.225,25.246,25.2,25.2,709,23.9363166202318,23.9562437817392,23.9125938089134,23.9125938089134,747.17114098012,0.0,1.0
2025-01-27,25.305,25.35,25.22,25.22,33774,24.0122296164506,24.0549306768236,23.9315720579681,23.9315720579681,35592.3245634168,0.0,1.0
2025-01-28,25.3011,25.31,25.247,25.26,27536,24.0085288578849,24.0169741787142,23.957192694192,23.9695285560775,29018.4831283901,0.0,1.0
2025-01-29,25.2684,25.35,25.26,25.26,139435,23.9774994206805,24.0549306768236,23.9695285560775,23.9695285560775,146941.901329426,0.0,1.0
2025-01-30,25.295,25.33,25.2832,25.295,21877,24.0027404919232,24.0359524277689,23.991543324981,24.0027404919232,23054.8138945305,0.0,1.0
2025-01-31,25.2717,25.35,25.265,25.318,4806,23.9806308317745,24.0549306768236,23.9742731183412,24.0245654783361,5064.74542108668,0.0,1.0
2025-02-03,25.265,25.28,25.1653,25.238,8899,23.9742731183412,23.9885068051322,23.8796665468035,23.9486524821174,9378.10434919899,0.0,1.0
2025-02-04,25.29,25.31,25.2197,25.2197,3528,23.9979959296596,24.0169741787142,23.9312873842323,23.9312873842323,3717.94045892505,0.0,1.0
2025-02-05,25.39,25.409,25.3868,25.3868,1113,24.092887174933,24.110916511535,24.0898506550843,24.0898506550843,1172.92169239898,0.0,1.0
2025-02-06,25.34,25.39,25.34,25.38,8049,24.0454415522963,24.092887174933,24.0454415522963,24.0833980504057,8482.34205042169,0.0,1.0
2025-02-07,25.265,25.31,25.265,25.31,1405,23.9742731183412,24.0169741787142,23.9742731183412,24.0169741787142,1480.64238797894,0.0,1.0
2025-02-10,25.3261,25.36,25.31,25.36,7740,24.0322516692033,24.064419801351,24.0169741787142,24.064419801351,8156.70610886618,0.0,1.0
2025-02-11,25.2877,25.33,25.27,25.27,75528,23.9958134310183,24.0359524277689,23.9790176806049,23.9790176806049,79594.2763553546,0.0,1.0
2025-02-12,25.2,25.22,25.1676,25.17,6046,23.9125938089134,23.9315720579681,23.8818490454448,23.8841264353314,6371.50453930298,0.0,1.0
2025-02-13,25.325,25.34,25.3,25.3,853,24.0312078655053,24.0454415522963,24.0074850541869,24.0074850541869,898.923812772978,0.0,1.0
2025-02-14,25.36,25.38,25.36,25.38,2007,24.064419801351,24.0833980504057,24.064419801351,24.0833980504057,2115.05286311297,0.0,1.0
2025-02-18,25.315,25.358,25.315,25.358,646,24.0217187409779,24.0625219764455,24.0217187409779,24.0625219764455,680.779347070745,0.0,1.0
2025-02-19,25.3054,25.31,25.27,25.3,2236,24.0126091814317,24.0169741787142,23.9790176806049,24.0074850541869,2356.38176478356,0.0,1.0
2025-02-20,25.35,25.35,25.31,25.32,371,24.0549306768236,24.0549306768236,24.0169741787142,24.0264633032416,390.973897466326,0.0,1.0
2025-02-21,25.3074,25.35,25.3029,25.35,2074,24.0145070063371,24.0549306768236,24.0102369002998,24.0549306768236,2185.6600090166,0.0,1.0
2025-02-24,25.265,25.27,25.24,25.24,1845,24.0610986077664,24.0658603529886,24.0372898816554,24.0372898816554,1937.31490651695,0.0915,1.0
2025-02-25,25.35,25.35,25.3297,25.3297,4117,24.1420482765438,24.1420482765438,24.1227155909417,24.1227155909417,4322.99483475895,0.0,1.0
2025-02-26,25.365,25.37,25.36,25.36,1312,24.1563335122104,24.1610952574326,24.1515717669882,24.1515717669882,1377.64615574538,0.0,1.0
2025-02-27,25.3153,25.38,25.3153,25.36,3870,24.1090017647017,24.170618747877,24.1090017647017,24.1515717669882,4063.63614537701,0.0,1.0
2025-02-28,25.4153,25.43,25.33,25.33,3989,24.2042366691457,24.2182362000989,24.123001295655,24.123001295655,4188.5903317594,0.0,1.0
2025-03-03,25.3152,25.37,25.29,25.35,3030,24.1089065297973,24.1610952574326,24.0849073338774,24.1420482765438,3181.60659444246,0.0,1.0
2025-03-04,25.325,25.335,25.24,25.258,5246,24.1182395504328,24.1277630408772,24.0372898816554,24.0544321644553,5508.48455262216,0.0,1.0
2025-03-05,25.315,25.32,25.28,25.3,8016,24.1087160599884,24.1134778052106,24.075383843433,24.0944308243218,8417.08200034679,0.0,1.0
2025-03-06,25.22,25.35,25.22,25.35,4575,24.0182429007666,24.1420482765438,24.0182429007666,24.1420482765438,4803.91094705422,0.0,1.0
2025-03-07,25.27,25.28,25.27,25.28,536,24.0658603529886,24.075383843433,24.0658603529886,24.075383843433,562.818856310614,0.0,1.0
2025-03-10,25.175,25.23,25.175,25.19,4144,23.9753871937669,24.027766391211,23.9753871937669,23.9896724294334,4351.34578461041,0.0,1.0
2025-03-11,25.0743,25.2,25.0743,25.15,1781,23.8794856449918,23.9991959198778,23.8794856449918,23.9515784676559,1870.11265501717,0.0,1.0
2025-03-12,25.0956,25.15,25.08,25.1,6125,23.8997706796383,23.9515784676559,23.8849140345451,23.9039610154339,6431.4654755644,0.0,1.0
2025-03-13,24.9726,25.05,24.9726,25.05,283,23.7826317471723,23.8563435632119,23.7826317471723,23.8563435632119,297.159955850566,0.0,1.0
2025-03-14,25.0848,25.095,25.08,25.08,673,23.8894853099584,23.8991992702117,23.8849140345451,23.8849140345451,706.673675927319,0.0,1.0
2025-03-17,25.145,25.16,25.09,25.09,5753,23.9468167224337,23.9611019581003,23.8944375249895,23.8944375249895,6040.85238872194,0.0,1.0
2025-03-18,25.11,25.13,25.11,25.13,3040,23.9134845058783,23.9325314867671,23.9134845058783,23.9325314867671,3192.1069462393,0.0,1.0
2025-03-19,25.26,25.27,25.1695,25.1695,16999,24.0563368625442,24.0658603529886,23.9701492740224,23.9701492740224,17849.548019448,0.0,1.0
2025-03-20,25.2391,25.28,25.2391,25.27,6711,24.0364327675154,24.075383843433,24.0364327675154,24.0658603529886,7046.78609085921,0.0,1.0
2025-03-21,25.225,25.26,25.2227,25.2227,6956,24.0230046459888,24.0563368625442,24.0208142431866,24.0208142431866,7304.04470988178,0.0,1.0
2025-03-24,25.2,25.2,25.1899,25.2,1422,24.1066113686002,24.1066113686002,24.0969495918215,24.1066113686002,1486.49677269347,0.11279,1.0
2025-03-25,25.175,25.22,25.175,25.22,393,24.082696079544,24.1257435998451,24.082696079544,24.1257435998451,410.825057432163,0.0,1.0
2025-03-26,25.0553,25.115,25.0553,25.115,1834,23.9681896755432,24.0252993858093,23.9681896755432,24.0252993858093,1917.18360135009,0.0,1.0
2025-03-27,24.9945,25.05,24.9945,25.02,2193,23.9100276925586,23.9631196342633,23.9100276925586,23.9344212873959,2292.46654185428,0.0,1.0
2025-03-28,24.95,24.95,24.95,24.95,190,23.8674584780387,23.8674584780387,23.8674584780387,23.8674584780387,198.617712244557,0.0,1.0
2025-03-31,24.96,24.96,24.86,24.86,4762,23.8770245936611,23.8770245936611,23.7813634374365,23.7813634374365,4977.98708267675,0.0,1.0
2025-04-01,25.045,25.05,25.0,25.0,1830,23.9583365764521,23.9631196342633,23.915289056151,23.915289056151,1913.00217582915,0.0,1.0
2025-04-02,25.1106,25.12,25.05,25.06,12626,24.0210902949354,24.0300824436205,23.9631196342633,23.9726857498857,13198.6696568409,0.0,1.0
2025-04-03,24.84,24.85,24.82,24.85,1169,23.7622312061916,23.7717973218141,23.7430989749467,23.7717973218141,1222.02160849414,0.0,1.0
2025-04-04,24.6689,24.95,24.63,24.699,13303,23.5985549678913,23.8674584780387,23.5613427781199,23.6273489759149,13906.3759262597,0.0,1.0
2025-04-07,24.3899,24.475,23.93,23.93,10933,23.3316603420247,23.4130679859718,22.8917146845477,22.8917146845477,11428.8813051039,0.0,1.0
2025-04-08,24.1569,24.56,24.07,24.4858,12891,23.1087698480213,23.4943799687627,23.0256403032622,23.4233993908441,13475.6890976031,0.0,1.0
2025-04-09,24.7747,24.7747,23.92,24.02,7658,23.6997644711769,23.6997644711769,22.8821485689253,22.9778097251499,8005.3391598359,0.0,1.0
2025-04-10,24.3406,24.3406,24.3406,24.3406,205,23.2844993920059,23.2844993920059,23.2844993920059,23.2844993920059,214.298057948075,0.0,1.0
2025-04-11,24.4105,24.49,24.4105,24.49,231,23.3513665402069,23.4274171594055,23.3513665402069,23.4274171594055,241.477323834172,0.0,1.0
2025-04-14,24.56,24.61,24.51,24.51,1817,23.4943799687627,23.542210546875,23.4465493906504,23.4465493906504,1899.41254288611,0.0,1.0
2025-04-15,24.6281,24.6281,24.6199,24.6199,1800,23.5595252161517,23.5595252161517,23.5516810013413,23.5516810013413,1881.64148442212,0.0,1.0
2025-04-16,24.6857,24.7,24.62,24.69,8282,23.614626042137,23.6283055874772,23.5517766624975,23.6187394718547,8657.64154110224,0.0,1.0
2025-04-17,24.7833,24.79,24.73,24.77,7665,23.7079913306123,23.7144006280793,23.6570039343445,23.6952683968344,8012.65665449751,0.0,1.0
2025-04-21,24.5119,24.58,24.4535,24.52,26124,23.5755197614724,23.6410182701868,23.5193507026043,23.5833103329935,27161.6016138262,0.13292,1.0
2025-04-22,24.61,24.64,24.57,24.57,11477,23.6698722387835,23.6987262073801,23.6314002806546,23.6314002806546,11932.847256235,0.0,1.0
2025-04-23,24.7472,24.93,24.73,24.93,1237,23.8018310551655,23.9776479038144,23.7852881131701,23.9776479038144,1286.13157235886,0.0,1.0
2025-04-24,24.9503,24.9503,24.7999,24.8197,5880,23.9971724225648,23.9971724225648,23.8525178600002,23.871561479274,6113.54377160074,0.0,1.0
2025-04-25,25.0096,25.06,24.93,24.93,7068,24.0542071004908,24.1026817677332,23.9776479038144,23.9776479038144,7348.72914586294,0.0,1.0
2025-04-28,25.0249,25.0249,24.9693,25.0,3247,24.0689226244751,24.0689226244751,24.015446602676,24.0449738305399,3375.96541265096,0.0,1.0
2025-04-29,25.0841,25.0841,24.96,24.99,4925,24.1258611225058,24.1258611225058,24.006501872411,24.0353558410077,5120.61276787988,0.0,1.0
2025-04-30,24.92,24.95,24.92,24.94,3516,23.9680299142822,23.9968838828788,23.9680299142822,23.9872658933466,3655.6496430184,0.0,1.0
2025-05-01,24.9575,25.035,24.9426,24.9426,3549,24.004097375028,24.0786367939026,23.989766570625,23.989766570625,3689.96034785902,0.0,1.0
2025-05-02,25.025,25.05,25.01,25.01,2795,24.0690188043704,24.093063778201,24.0545918200721,24.0545918200721,2906.01272816736,0.0,1.0
2025-05-05,25.0097,25.07,24.969,24.99,7999,24.0543032803861,24.1122997572654,24.01515806299,24.0353558410077,8316.70690969973,0.0,1.0
2025-05-06,24.9687,25.0,24.9687,24.98,1170,24.014869523304,24.0449738305399,24.014869523304,24.0257378514755,1216.47044434913,0.0,1.0
2025-05-07,24.985,25.03,24.985,25.02,770,24.0305468462416,24.0738277991365,24.0305468462416,24.0642098096043,800.583112947715,0.0,1.0
2025-05-08,25.0,25.1,25.0,25.03,6763,24.0449738305399,24.141153725862,24.0449738305399,24.0738277991365,7031.61505566936,0.0,1.0
2025-05-09,25.015,25.06,25.0,25.01,4927,24.0594008148382,24.1026817677332,24.0449738305399,24.0545918200721,5122.69220453688,0.0,1.0
2025-05-12,25.2754,25.2754,25.23,25.25,849,24.3098532622571,24.3098532622571,24.2661875897809,24.2854235688453,882.720860899496,0.0,1.0
2025-05-13,25.3434,25.38,25.32,25.32,3470,24.3752555910762,24.4104574327641,24.3527494955708,24.3527494955708,3607.82259990724,0.0,1.0
2025-05-14,25.23,25.33,25.23,25.33,7968,24.2661875897809,24.362367485103,24.2661875897809,24.362367485103,8284.47564151609,0.0,1.0
2025-05-15,25.28,25.2891,25.2,25.2,3810,24.3142775374419,24.3230299079163,24.2373336211842,24.2373336211842,3961.32683159845,0.0,1.0
2025-05-16,25.33,25.34,25.3162,25.3162,3205,24.362367485103,24.3719854746352,24.3490946595486,24.3490946595486,3332.29724285381,0.0,1.0
2025-05-19,25.16,25.16,25.09,25.09,1885,24.3421119991482,24.3421119991482,24.274387522203,24.274387522203,1948.33546085317,0.14894,1.0
2025-05-20,25.15,25.18,25.14,25.14,2334,24.3324370738703,24.3614618497039,24.3227621485924,24.3227621485924,2412.4217324304,0.0,1.0
2025-05-21,24.9744,25.09,24.9744,25.0823,1159,24.1625453859907,24.274387522203,24.1625453859907,24.266937829739,1197.94206850336,0.0,1.0
2025-05-22,24.985,25.0,24.96,24.96,2391,24.1728008067853,24.1873131947021,24.1486134935906,24.1486134935906,2471.33691612729,0.0,1.0
2025-05-23,24.9572,24.96,24.935,24.935,437,24.1459045145127,24.1486134935906,24.1244261803958,24.1244261803958,451.683075009464,0.0,1.0
2025-05-27,25.19,25.19,25.07,25.09,6999,24.3711367749818,24.3711367749818,24.2550376716472,24.274387522203,7234.16439814928,0.0,1.0
2025-05-28,25.155,25.163,25.1,25.163,2831,24.3372745365092,24.3450144767315,24.2840624474809,24.3450144767315,2926.1207902787,0.0,1.0
2025-05-29,25.18,25.21,25.18,25.1892,4293,24.3614618497039,24.3904866255376,24.3614618497039,24.3703627809596,4437.24357211814,0.0,1.0
2025-05-30,25.2,25.2,25.17,25.17,985,24.3808117002597,24.3808117002597,24.3517869244261,24.3517869244261,1018.09571827076,0.0,1.0
2025-06-02,25.1995,25.21,25.17,25.2,7127,24.3803279539958,24.3904866255376,24.3517869244261,24.3808117002597,7366.46516153878,0.0,1.0
2025-06-03,25.28,25.28,25.2493,25.25,792,24.4582111024827,24.4582111024827,24.4285090818796,24.4291863266491,818.61097347253,0.0,1.0
2025-06-04,25.34,25.35,25.3,25.3,1793,24.51626065415,24.5259355794279,24.4775609530385,24.4775609530385,1853.24428716698,0.0,1.0
2025-06-05,25.3077,25.3467,25.3077,25.33,1114,24.4850106455025,24.5227428540862,24.4850106455025,24.5065857288721,1151.43008137424,0.0,1.0
2025-06-06,25.3,25.3,25.2901,25.293,1894,24.4775609530385,24.4775609530385,24.4679827770134,24.470788505344,1957.637858279,0.0,1.0
2025-06-09,25.34,25.35,25.31,25.31,2611,24.51626065415,24.5259355794279,24.4872358783164,24.4872358783164,2698.728853203,0.0,1.0
2025-06-10,25.385,25.39,25.33,25.33,1546,24.5597978179005,24.5646352805394,24.5065857288721,24.5065857288721,1597.9451578138,0.0,1.0
2025-06-11,25.395,25.43,25.395,25.4065,43920,24.5694727431784,24.6033349816509,24.5694727431784,24.5805989072479,45395.699438022,0.0,1.0
2025-06-12,25.4,25.41,25.39,25.39,4652,24.5743102058173,24.5839851310952,24.5646352805394,24.5646352805394,4808.30586943713,0.0,1.0
2025-06-13,25.3555,25.39,25.34,25.37,15506,24.5312567883307,24.5646352805394,24.51626065415,24.5452854299837,16026.9971649811,0.0,1.0
2025-06-16,25.395,25.45,25.38,25.381,2568,24.5694727431784,24.6226848322067,24.5549603552615,24.5559278477893,2654.28406550183,0.0,1.0
2025-06-17,25.3516,25.39,25.35,25.39,3696,24.5274835674724,24.5646352805394,24.5259355794279,24.5646352805394,3820.18454287179,0.0,1.0
2025-06-18,25.385,25.385,25.385,25.385,235,24.5597978179005,24.5597978179005,24.5597978179005,24.5597978179005,242.895932785409,0.0,1.0
2025-06-20,25.48,25.48,25.4002,25.42,3375,24.6517096080404,24.6517096080404,24.5745037043229,24.5936600563731,3488.39903468406,0.0,1.0
2025-06-23,25.39,25.39,25.37,25.37,314,24.710049407466,24.710049407466,24.6905850125014,24.6905850125014,322.640390900682,0.1503,1.0
2025-06-24,25.475,25.475,25.405,25.42,1326,24.7927730860652,24.7927730860652,24.7246477036894,24.7392459999128,1362.48776539588,0.0,1.0
2025-06-25,25.4729,25.53,25.4527,25.46,2524,24.7907293245939,24.8463001722177,24.7710702856798,24.7781747898418,2593.45333322715,0.0,1.0
2025-06-26,25.5399,25.55,25.4908,25.5,5049,24.8559350477251,24.8657645671822,24.8081499580872,24.8171035797709,5187.93418362276,0.0,1.0
2025-06-27,25.53,25.56,25.5219,25.53,5344,24.8463001722177,24.8754967646644,24.838417092257,24.8463001722177,5491.05174832243,0.0,1.0
2025-06-30,25.625,25.6263,25.56,25.56,4363,24.9387560482992,24.9400212339719,24.8754967646644,24.8754967646644,4483.05740604992,0.0,1.0
2025-07-01,25.63,25.85,25.6,25.6,135048,24.9436221470403,25.1577304916501,24.9144255545935,24.9144255545935,138764.138568011,0.0,1.0
2025-07-02,25.625,25.64,25.61,25.62,34741,24.9387560482992,24.9533543445226,24.9241577520758,24.933889949558,35696.9739499382,0.0,1.0
2025-07-03,25.64,25.65,25.6363,25.64,6233,24.9533543445226,24.9630865420048,24.9497534314541,24.9533543445226,6404.51451109538,0.0,1.0
2025-07-07,25.57,25.74,25.54,25.74,4773,24.8852289621467,25.0506763193452,24.8560323696999,25.0506763193452,4904.33944512407,0.0,1.0
2025-07-08,25.501,25.58,25.501,25.55,7115,24.8180767995191,24.894961159629,24.8180767995191,24.8657645671822,7310.78465368903,0.0,1.0
2025-07-09,25.56,25.5767,25.53,25.53,5697,24.8754967646644,24.8917495344598,24.8463001722177,24.8463001722177,5853.7653087936,0.0,1.0
2025-07-10,25.56,25.59,25.545,25.56,2079,24.8754967646644,24.9046933571112,24.8608984684411,24.8754967646644,2136.20819325643,0.0,1.0
2025-07-11,25.505,25.52,25.49,25.49,3153,24.821969678512,24.8365679747354,24.8073713822886,24.8073713822886,3239.76163219698,0.0,1.0
2025-07-14,25.52,25.5267,25.47,25.47,6711,24.8365679747354,24.8430885470485,24.7879069873241,24.7879069873241,6895.66771762573,0.0,1.0
2025-07-15,25.4622,25.5299,25.448,25.5299,6643,24.7803158732879,24.8462028502428,24.7664961528631,24.8462028502428,6825.79655016954,0.0,1.0
2025-07-16,25.49,25.49,25.42,25.4581,1799,24.8073713822886,24.8073713822886,24.7392459999128,24.7763256723202,1848.50338608385,0.0,1.0
2025-07-17,25.505,25.58,25.49,25.49,1300,24.821969678512,24.894961159629,24.8073713822886,24.8073713822886,1335.77231901556,0.0,1.0
2025-07-18,25.5532,25.5532,25.53,25.55,1797,24.8688788703765,24.8688788703765,24.8463001722177,24.8657645671822,1846.4483517469,0.0,1.0
2025-07-21,25.485,25.52,25.48,25.52,12051,24.9245762365675,24.9588065747382,24.9196861882574,24.9588065747382,12321.9641563822,0.12543,1.0
2025-07-22,25.53,25.54,25.5,25.5,1943,24.9685866713584,24.9783667679786,24.9392463814978,24.9392463814978,1986.68793924575,0.0,1.0
2025-07-23,25.54,25.54,25.5222,25.53,648,24.9783667679786,24.9783667679786,24.9609581959946,24.9685866713584,662.570141343926,0.0,1.0
2025-07-24,25.515,25.5665,25.475,25.475,1976,24.9539165264281,25.0042840240221,24.9147961399473,24.9147961399473,2020.42993718457,0.0,1.0
2025-07-25,25.53,25.56,25.5,25.5195,6390,24.9685866713584,24.997926961219,24.9392463814978,24.9583175699072,6533.67778269705,0.0,1.0
2025-07-28,25.51,25.62,25.51,25.62,1447,24.949026478118,25.0566075409401,24.949026478118,25.0566075409401,1479.53548537756,0.0,1.0
2025-07-29,25.515,25.5167,25.51,25.51,655,24.9539165264281,24.9555791428535,24.949026478118,24.949026478118,669.727534846098,0.0,1.0
2025-07-30,25.48,25.53,25.47,25.49,17961,24.9196861882574,24.9685866713584,24.9099060916372,24.9294662848776,18364.8492417874,0.0,1.0
2025-07-31,25.49,25.57,25.48,25.57,13658,24.9294662848776,25.0077070578392,24.9196861882574,25.0077070578392,13965.0972075237,0.0,1.0
2025-08-01,25.49,25.51,25.41,25.5,12822,24.9294662848776,24.949026478118,24.851225511916,24.9392463814978,13110.2999264071,0.0,1.0
2025-08-04,25.5933,25.5933,25.57,25.57,227,25.0304946829642,25.0304946829642,25.0077070578392,25.0077070578392,232.104046427579,0.0,1.0
2025-08-05,25.59,25.64,25.565,25.575,2608,25.0272672510795,25.0761677341805,25.0028170095291,25.0125971061493,2666.6403219521,0.0,1.0
2025-08-06,25.6219,25.6219,25.58,25.58,3771,25.058465759298,25.058465759298,25.0174871544593,25.0174871544593,3855.79012809868,0.0,1.0
2025-08-07,25.5932,25.66,25.5932,25.6438,2403,25.030396881998,25.0957279274209,25.030396881998,25.0798841708962,2457.03094081706,0.0,1.0
2025-08-08,25.6,25.61,25.58,25.5803,4828,25.0370473476997,25.0468274443199,25.0174871544593,25.017780557358,4936.55654692667,0.0,1.0
2025-08-11,25.6137,25.65,25.6,25.6061,4410,25.0504460800694,25.0859478308007,25.0370473476997,25.0430132066381,4509.15790636839,0.0,1.0
2025-08-12,25.65,25.65,25.6,25.6,1079,25.0859478308007,25.0859478308007,25.0370473476997,25.0370473476997,1103.26108412052,0.0,1.0
2025-08-13,25.7391,25.74,25.7,25.7095,8835,25.1730884916867,25.1739687003825,25.1348483139017,25.1441394056909,9033.65308452713,0.0,1.0
2025-08-14,25.6509,25.69,25.64,25.67,17720,25.0868280394965,25.1250682172815,25.0761677341805,25.1055080240411,18118.4304083556,0.0,1.0
2025-08-15,25.67,25.68,25.63,25.63,1812,25.1055080240411,25.1152881206613,25.0663876375603,25.0663876375603,1852.74243227654,0.0,1.0
2025-08-18,25.48,25.5243,25.35,25.5243,86724,25.066113794855,25.1096942046317,24.9382254591669,25.1096942046317,88155.9677772452,0.14972,1.0
2025-08-19,25.5,25.5143,25.5,25.51,502,25.0857889234223,25.099856640348,25.0857889234223,25.095626487706,510.288914535507,0.0,1.0
2025-08-20,25.47,25.52,25.47,25.48,12713,25.0562762305713,25.1054640519897,25.0562762305713,25.066113794855,12922.9142838444,0.0,1.0
2025-08-21,25.43,25.439,25.41,25.4313,924,25.0169259734365,25.0257797812918,24.9972508448691,25.0182048567934,939.256886515552,0.0,1.0
2025-08-22,25.645,25.645,25.4643,25.465,9499,25.2284336055359,25.2284336055359,25.0506688189296,25.0513574484294,9655.84541667883,0.0,1.0
2025-08-25,25.6706,25.725,25.66,25.66,5450,25.2536177701022,25.3071341198055,25.2431899519615,25.2431899519615,5539.98921159065,0.0,1.0
2025-08-26,25.695,25.695,25.6843,25.6843,692,25.2776214269544,25.2776214269544,25.2670952331708,25.2670952331708,703.426153104721,0.0,1.0
2025-08-27,25.7597,25.77,25.6905,25.6905,16041,25.3412704678699,25.3514031590821,25.2731945230267,25.2731945230267,16305.8654941515,0.0,1.0
2025-08-28,25.725,25.73,25.72,25.73,1845,25.3071341198055,25.3120529019473,25.3022153376636,25.3120529019473,1875.46423768527,0.0,1.0
2025-08-29,25.7035,25.7092,25.7,25.7092,1788,25.2859833565955,25.2915907682372,25.2825402090962,25.2915907682372,1817.52306611451,0.0,1.0
2025-09-02,25.6454,25.65,25.6,25.61,7266,25.2288271081073,25.2333523876778,25.1841645662593,25.194002130543,7385.97460759956,0.0,1.0
2025-09-03,25.755,25.78,25.67,25.67,11700,25.3366468126566,25.3612407233658,25.2530275162452,25.2530275162452,11893.1878487359,0.0,1.0
2025-09-04,25.79,25.86,25.74,25.74,5500,25.3710782876495,25.4399412376354,25.321890466231,25.321890466231,5590.81480068781,0.0,1.0
2025-09-05,25.84,25.91,25.84,25.91,3655,25.420266109068,25.4891290590538,25.420266109068,25.4891290590538,3715.35056300253,0.0,1.0
2025-09-08,25.855,25.88,25.85,25.87,7583,25.4350224554935,25.4596163662028,25.4301036733517,25.4497788019191,7708.20884247558,0.0,1.0
2025-09-09,25.83,25.86,25.81,25.86,8499,25.4104285447843,25.4399412376354,25.3907534162169,25.4399412376354,8639.33363473558,0.0,1.0
2025-09-10,25.86,25.88,25.85,25.87,6425,25.4399412376354,25.4596163662028,25.4301036733517,25.4497788019191,6531.0881989853,0.0,1.0
2025-09-11,25.9185,25.94,25.8999,25.9,6688,25.497490988695,25.5186417519049,25.4791931191273,25.4792914947701,6798.43079763638,0.0,1.0
2025-09-12,25.935,25.94,25.91,25.92,6502,25.5137229697631,25.5186417519049,25.4891290590538,25.4989666233375,6609.35960619493,0.0,1.0
2025-09-15,25.9849,25.99,25.9544,25.9598,2441,25.5628124155387,25.5678295733234,25.5328078444734,25.5381201291866,2481.30525972345,0.0,1.0
2025-09-16,25.985,26.02,25.965,26.0,6124,25.5629107911816,25.5973422661745,25.5432356626142,25.5776671376071,6225.11815262038,0.0,1.0
2025-09-17,25.935,26.04,25.91,25.9765,4851,25.5137229697631,25.6170173947419,25.4891290590538,25.5545488615404,4931.09865420664,0.0,1.0
2025-09-18,25.9752,26.03,25.95,25.96,23671,25.5532699781835,25.6071798304582,25.5284793161886,25.5383168804723,24061.8503903784,0.0,1.0
2025-09-19,25.9981,26.0,25.99,26.0,1401,25.5757980003932,25.5776671376071,25.5678295733234,25.5776671376071,1424.13300650248,0.0,1.0
2025-09-22,25.865,25.88,25.84,25.85,5129,25.5766046806645,25.5914374303343,25.5518834312148,25.5617719309946,5186.83330552824,0.13392,1.0
2025-09-23,25.855,25.8847,25.855,25.88,952,25.5667161808846,25.5960850252308,25.5667161808846,25.5914374303343,962.734510989059,0.0,1.0
2025-09-24,25.805,25.85,25.79,25.85,4102,25.5172736819852,25.5617719309946,25.5024409323153,25.5617719309946,4148.25311352639,0.0,1.0
2025-09-25,25.725,25.78,25.72,25.78,4395,25.4381656837461,25.4925524325355,25.4332214338562,25.4925524325355,4444.55690734971,0.0,1.0
2025-09-26,25.765,25.79,25.71,25.75,5020,25.4777196828656,25.5024409323153,25.4233329340763,25.4628869331958,5076.60424912299,0.0,1.0
2025-09-29,25.817,25.86,25.8,25.82,2067,25.529139881721,25.5716604307745,25.5123294320952,25.532106431655,2090.30696871259,0.0,1.0
2025-09-30,25.8003,25.81,25.79,25.8089,1378,25.5126260870886,25.5222179318751,25.5024409323153,25.5211301968993,1393.53797914173,0.0,1.0
2025-10-01,25.83,25.84,25.77,25.77,3795,25.5419949314349,25.5518834312148,25.4826639327556,25.4826639327556,3837.79145924735,0.0,1.0
2025-10-02,25.8278,25.84,25.8127,25.82,2487,25.5398194614833,25.5518834312148,25.5248878268157,25.532106431655,2515.04278238424,0.0,1.0
2025-10-03,25.815,25.82,25.8,25.81,1296,25.527162181765,25.532106431655,25.5123294320952,25.5222179318751,1310.61336790108,0.0,1.0
2025-10-06,25.81,25.8211,25.81,25.8186,482,25.5222179318751,25.5331941666308,25.5222179318751,25.5307220416858,487.434909975554,0.0,1.0
2025-10-07,25.795,25.8,25.795,25.7991,972,25.5073851822053,25.5123294320952,25.5073851822053,25.511439467115,982.960025925804,0.0,1.0
2025-10-08,25.73,25.79,25.73,25.79,1477,25.4431099336361,25.5024409323153,25.4431099336361,25.5024409323153,1493.65427807861,0.0,1.0
2025-10-09,25.635,25.76,25.63,25.69,2811,25.3491691857272,25.4727754329757,25.3442249358372,25.4035559345165,2842.6961243595,0.0,1.0
2025-10-10,25.5111,25.63,25.5101,25.63,6507,25.2266506734544,25.3442249358372,25.2256618234765,25.3442249358372,6580.37128466998,0.0,1.0
2025-10-13,25.6681,25.79,25.6599,25.66,3057,25.3819001199986,25.5024409323153,25.3737915501791,25.3738904351769,3091.46995808146,0.0,1.0
2025-10-14,25.715,25.715,25.6899,25.69,549,25.4282771839662,25.4282771839662,25.4034570495187,25.4035559345165,555.19038501365,0.0,1.0
2025-10-15,25.7866,25.7988,25.78,25.79,4469,25.4990788423902,25.5111428121216,25.4925524325355,25.5024409323153,4519.39131261566,0.0,1.0
2025-10-16,25.71,25.7914,25.71,25.7914,2933,25.4233329340763,25.5038253222845,25.4233329340763,25.5038253222845,2966.07176547365,0.0,1.0
2025-10-17,25.745,25.76,25.705,25.705,2768,25.4579426833059,25.4727754329757,25.4183886841863,25.4183886841863,2799.2112672455,0.0,1.0
2025-10-20,25.71,25.75,25.6783,25.69,16709,25.5650549129215,25.6048294052015,25.5335336277897,25.5451676667816,16803.7342952418,0.14332,1.0
2025-10-21,25.6842,25.73,25.67,25.69,14657,25.539400365401,25.5849421590615,25.5252804206416,25.5451676667816,14740.1001595164,0.0,1.0
2025-10-22,25.67,25.68,25.6344,25.68,1553,25.5252804206416,25.5352240437116,25.4898811225125,25.5352240437116,1561.80497698908,0.0,1.0
2025-10-23,25.68,25.7,25.68,25.685,704,25.5352240437116,25.5551112898516,25.5352240437116,25.5401958552466,707.991438377535,0.0,1.0
2025-10-24,25.795,25.8,25.748,25.748,3265,25.6495757090164,25.6545475205514,25.6028406805875,25.6028406805875,3283.51142940718,0.0,1.0
2025-10-27,25.875,25.875,25.83,25.85,3194,25.7291246935762,25.7291246935762,25.6843783897613,25.7042656359013,3212.10888377536,0.0,1.0
2025-10-28,25.8582,25.8698,25.8495,25.8576,2098,25.7124194068187,25.7239540095799,25.7037684547478,25.7118227894345,2109.8949399376,0.0,1.0
2025-10-29,25.745,25.87,25.745,25.8332,4250,25.5998575936665,25.7241528820412,25.5998575936665,25.6875603491437,4274.09604134165,0.0,1.0
2025-10-30,25.69,25.79,25.68,25.69,3655,25.5451676667816,25.6446038974814,25.5352240437116,25.5451676667816,3675.72259555382,0.0,1.0
2025-10-31,25.699,25.72,25.69,25.705,2646,25.5541169275446,25.5749985359915,25.5451676667816,25.5600831013866,2661.00191185647,0.0,1.0
2025-11-03,25.615,25.78,25.615,25.78,3133,25.4705904937567,25.6346602744114,25.4705904937567,25.6346602744114,3150.76303471139,0.0,1.0
2025-11-04,25.605,25.61,25.5399,25.54,2585,25.4606468706867,25.4656186822217,25.3959138845012,25.3960133207319,2599.65606279252,0.0,1.0
2025-11-05,25.62,25.64,25.6084,25.61,3249,25.4755623052917,25.4954495514317,25.4640277025305,25.4656186822217,3267.4207148986,0.0,1.0
2025-11-06,25.635,25.64,25.61,25.628304,1323,25.4904777398967,25.4954495514317,25.4656186822217,25.483819489889,1330.50095592824,0.0,1.0
2025-11-07,25.6379,25.6379,25.59,25.59,604,25.493361390587,25.493361390587,25.4457314360818,25.4457314360818,607.424472698908,0.0,1.0
2025-11-10,25.76,25.77,25.7299,25.73,1019,25.6147730282715,25.6247166513414,25.5848427228308,25.5849421590615,1024.77738026521,0.0,1.0
2025-11-11,25.8,25.95,25.79,25.79,7941,25.6545475205514,25.8037018666011,25.6446038974814,25.6446038974814,7986.02274453978,0.0,1.0
2025-11-12,25.745,25.78,25.745,25.78,1249,25.5998575936665,25.6346602744114,25.5998575936665,25.6346602744114,1256.08140132605,0.0,1.0
2025-11-13,25.6253,25.7,25.6,25.7,3655,25.4808324255188,25.5551112898516,25.4556750591518,25.5551112898516,3675.72259555382,0.0,1.0
2025-11-14,25.645,25.68,25.632,25.66,6085,25.5004213629667,25.5352240437116,25.4874946529757,25.5153367975716,6119.49986154446,0.0,1.0
2025-11-17,25.5881,25.66,25.56,25.6,6806,25.4438421476985,25.5153367975716,25.4159005668718,25.4556750591518,6844.58768408736,0.0,1.0
2025-11-18,25.595,25.6136,25.58,25.58,1908,25.4507032476168,25.4691983865269,25.4357878130118,25.4357878130118,1918.8177051482,0.0,1.0
2025-11-19,25.615,25.66,25.615,25.6396,3198,25.4705904937567,25.5153367975716,25.4705904937567,25.4950518065089,3216.1315624025,0.0,1.0
2025-11-20,25.5941,25.75,25.5941,25.75,5178,25.4498083215405,25.6048294052015,25.4498083215405,25.6048294052015,5207.35748283931,0.0,1.0
2025-11-21,25.715,25.715,25.6382,25.65,6028,25.5700267244565,25.5700267244565,25.4936596992791,25.5053931745017,6062.17669110765,0.0,1.0
2025-11-24,25.64,25.67,25.621,25.621,1488,25.64,25.67,25.621,25.621,1488,0.14537,1.0
2025-11-25,25.7947,25.8,25.65,25.65,9637,25.7947,25.8,25.65,25.65,9637,0.0,1.0
2025-11-26,25.8188,25.86,25.74,25.74,17786,25.8188,25.86,25.74,25.74,17786,0.0,1.0