date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-20,25.02,25.02,25.02,25.02,0,23.2509619863941,23.2509619863941,23.2509619863941,23.2509619863941,0,0.0,1.0
2023-09-21,24.76,24.78,24.76,24.78,600,23.0093452751047,23.0279311759731,23.0093452751047,23.0279311759731,645.65070506694,0.0,1.0
2023-09-22,24.8,24.8,24.8,24.8,600,23.0465170768415,23.0465170768415,23.0465170768415,23.0465170768415,645.650705066941,0.0,1.0
2023-09-25,24.67,24.67,24.67,24.67,0,22.9257087211968,22.9257087211968,22.9257087211968,22.9257087211968,0,0.0,1.0
2023-09-26,24.59,24.59,24.59,24.59,0,22.8513651177231,22.8513651177231,22.8513651177231,22.8513651177231,0,0.0,1.0
2023-09-27,24.45,24.45,24.45,24.45,0,22.7212638116442,22.7212638116442,22.7212638116442,22.7212638116442,0,0.0,1.0
2023-09-28,24.4,24.4,24.4,24.4,0,22.6747990594731,22.6747990594731,22.6747990594731,22.6747990594731,0,0.0,1.0
2023-09-29,24.44,24.52,24.44,24.52,1000,22.7119708612099,22.7863144646836,22.7119708612099,22.7863144646836,1076.0845084449,0.0,1.0
2023-10-02,24.3,24.3,24.3,24.3,700,22.581869555131,22.581869555131,22.581869555131,22.581869555131,753.25915591143,0.0,1.0
2023-10-03,24.17,24.2,24.17,24.2,1200,22.4610611994863,22.4889400507889,22.4610611994863,22.4889400507889,1291.30141013388,0.0,1.0
2023-10-04,24.19,24.19,24.19,24.19,1200,22.4796471003547,22.4796471003547,22.4796471003547,22.4796471003547,1291.30141013388,0.0,1.0
2023-10-05,24.23,24.23,24.23,24.23,0,22.5168189020915,22.5168189020915,22.5168189020915,22.5168189020915,0,0.0,1.0
2023-10-06,24.03,24.08,24.03,24.06,1700,22.3309598934073,22.3774246455784,22.3309598934073,22.35883874471,1829.34366435633,0.0,1.0
2023-10-09,24.205,24.27,24.205,24.23,900,22.493586526006,22.5539907038284,22.493586526006,22.5168189020915,968.47605760041,0.0,1.0
2023-10-10,24.335,24.335,24.32,24.32,1000,22.6143948816507,22.6143948816507,22.6004554559994,22.6004554559994,1076.0845084449,0.0,1.0
2023-10-11,24.455,24.53,24.455,24.5,1400,22.7259102868613,22.7956074151178,22.7259102868613,22.7677285638152,1506.51831182286,0.0,1.0
2023-10-12,24.505,24.505,24.505,24.505,1400,22.7723750390323,22.7723750390323,22.7723750390323,22.7723750390323,1506.51831182286,0.0,1.0
2023-10-13,24.605,24.75,24.47,24.75,200,22.8653045433744,23.0000523246705,22.7398497125126,23.0000523246705,215.21690168898,0.0,1.0
2023-10-16,24.435,24.435,24.435,24.435,200,22.7073243859928,22.7073243859928,22.7073243859928,22.7073243859928,215.21690168898,0.0,1.0
2023-10-17,24.24,24.24,24.24,24.24,0,22.5261118525257,22.5261118525257,22.5261118525257,22.5261118525257,0,0.0,1.0
2023-10-18,24.315,24.315,24.2,24.2,1010,22.5958089807823,22.5958089807823,22.4889400507889,22.4889400507889,1086.84535352935,0.0,1.0
2023-10-19,24.08,24.18,24.08,24.18,1300,22.3774246455784,22.4703541499205,22.3774246455784,22.4703541499205,1398.90986097837,0.0,1.0
2023-10-20,24.02,24.02,24.02,24.02,1300,22.3216669429731,22.3216669429731,22.3216669429731,22.3216669429731,1398.90986097837,0.0,1.0
2023-10-23,23.92,23.92,23.92,23.92,0,22.3118721732155,22.3118721732155,22.3118721732155,22.3118721732155,0,0.08946,1.0
2023-10-24,23.94,23.94,23.94,23.94,0,22.3305275847315,22.3305275847315,22.3305275847315,22.3305275847315,0,0.0,1.0
2023-10-25,23.94,23.94,23.94,23.94,100,22.3305275847315,22.3305275847315,22.3305275847315,22.3305275847315,107.207498386061,0.0,1.0
2023-10-26,23.92,23.96,23.92,23.94,3050,22.3118721732155,22.3491829962476,22.3118721732155,22.3305275847315,3269.82870077486,0.0,1.0
2023-10-27,23.97,23.97,23.97,23.97,3050,22.3585107020056,22.3585107020056,22.3585107020056,22.3585107020056,3269.82870077487,0.0,1.0
2023-10-30,23.975,23.975,23.97,23.97,100,22.3631745548846,22.3631745548846,22.3585107020056,22.3585107020056,107.207498386061,0.0,1.0
2023-10-31,23.95,23.96,23.95,23.96,9040,22.3398552904896,22.3491829962476,22.3398552904896,22.3491829962476,9691.55785409992,0.0,1.0
2023-11-01,24.04,24.12,24.04,24.12,30557,22.4238046423119,22.4984262883761,22.4238046423119,22.4984262883761,32759.3952818287,0.0,1.0
2023-11-02,24.365,24.365,24.2,24.2,6734,22.7269550794479,22.7269550794479,22.5730479344404,22.5730479344404,7219.35294131737,0.0,1.0
2023-11-03,24.625,24.68,24.47,24.47,24228,22.9694754291568,23.020777810826,22.8248959899073,22.8248959899073,25974.2327089749,0.0,1.0
2023-11-06,24.43,24.43,24.2936,24.2936,448,22.7875851668751,22.7875851668751,22.6603552603356,22.6603552603356,480.289592769555,0.0,1.0
2023-11-07,24.67,24.76,24.67,24.74,2488,23.0114501050679,23.0953994568902,23.0114501050679,23.0767440453742,2667.32255984521,0.0,1.0
2023-11-08,24.77,24.82,24.77,24.77,6412,23.1047271626483,23.1513656914384,23.1047271626483,23.1047271626483,6874.14479651424,0.0,1.0
2023-11-09,24.69,24.81,24.69,24.81,5386,23.030105516584,23.1420379856804,23.030105516584,23.1420379856804,5774.19586307326,0.0,1.0
2023-11-10,24.75,24.79,24.7138,24.7138,3935,23.0860717511322,23.1233825741643,23.0523054562881,23.0523054562881,4218.61506149151,0.0,1.0
2023-11-13,24.78,24.78,24.76,24.76,1309,23.1140548684063,23.1140548684063,23.0953994568902,23.0953994568902,1403.34615387354,0.0,1.0
2023-11-14,25.04,25.3311,25.04,25.04,2648,23.3565752181152,23.6281047327315,23.3565752181152,23.3565752181152,2838.8545572629,0.0,1.0
2023-11-15,24.98,25.06,24.98,25.06,3551,23.300608983567,23.3752306296312,23.300608983567,23.3752306296312,3806.93826768903,0.0,1.0
2023-11-16,25.09,25.12,25.09,25.1,10155,23.4032137469053,23.4311968641794,23.4032137469053,23.4125414526634,10886.9214611045,0.0,1.0
2023-11-17,26.315,26.315,25.09,25.09,14727,24.5458577022644,24.5458577022644,23.4032137469053,23.4032137469053,15788.4482873152,0.0,1.0
2023-11-20,25.16,26.8,25.02,26.8,6977,23.5444631951992,25.079157934473,23.4134526686759,25.079157934473,7455.73677108907,0.08143,1.0
2023-11-21,25.1459,25.2,25.11,25.13,7338,23.5312685635994,23.5818947742059,23.4976737214409,23.5163895109442,7841.50729916175,0.0,1.0
2023-11-22,25.26,25.26,25.26,25.26,55,23.6380421427159,23.6380421427159,23.6380421427159,23.6380421427159,58.7739031689693,0.0,1.0
2023-11-24,25.115,25.18,25.115,25.15,1197,23.5023526688167,23.5631789847026,23.5023526688167,23.5351053004476,1279.13385624102,0.0,1.0
2023-11-27,25.305,25.35,25.305,25.3306,4440,23.6801526690984,23.7222631954809,23.6801526690984,23.7041088796627,4744.65691036771,0.0,1.0
2023-11-28,25.41,25.41,25.41,25.41,4440,23.778410563991,23.778410563991,23.778410563991,23.778410563991,4744.65691036769,0.0,1.0
2023-11-29,25.645,25.65,25.61,25.65,25225,23.9983210906552,24.003000038031,23.9655684590243,24.003000038031,26955.8492261318,0.0,1.0
2023-11-30,25.675,25.675,25.65,25.65,492,24.0263947749102,24.0263947749102,24.003000038031,24.003000038031,525.759279256961,0.0,1.0
2023-12-01,25.84,25.96,25.79,25.79,11565,24.1808000383127,24.2930947753328,24.1340105645544,24.1340105645544,12358.5489118024,0.0,1.0
2023-12-04,25.765,25.86,25.755,25.86,14340,24.1106158276752,24.1995158278161,24.1012579329235,24.1995158278161,15323.9594807822,0.0,1.0
2023-12-05,25.95,27.52,25.85,25.8699,30714,24.2837368805811,25.7529263565931,24.1901579330644,24.2087801436202,32821.4847623949,0.0,1.0
2023-12-06,25.98,26.01,25.9782,25.9782,31334,24.3118105648361,24.3398842490911,24.3101261437808,24.3101261437808,33484.0269435724,0.0,1.0
2023-12-07,26.015,26.04,26.0099,26.01,10187,24.3445631964669,24.3679579333461,24.3397906701436,24.3398842490911,10885.9954833144,0.0,1.0
2023-12-08,25.985,26.02,25.985,26.0,2479,24.3164895122119,24.3492421438428,24.3164895122119,24.3305263543394,2649.10010828864,0.0,1.0
2023-12-11,25.975,26.08,25.975,26.07,21640,24.3071316174603,24.4053895123528,24.3071316174603,24.3960316176011,23124.8593559362,0.0,1.0
2023-12-12,25.995,26.24,25.995,26.24,2906,24.3258474069636,24.5551158283795,24.3258474069636,24.5551158283795,3105.39932016408,0.0,1.0
2023-12-13,26.16,26.2,26.06,26.06,29823,24.4802526703661,24.5176842493728,24.3866737228494,24.3866737228494,31869.3475310577,0.0,1.0
2023-12-14,26.375,26.375,26.3,26.3,307,24.681447407527,24.681447407527,24.6112631968895,24.6112631968895,328.065241324974,0.0,1.0
2023-12-15,26.445,26.49,26.445,26.49,625,24.7469526707887,24.7890631971712,24.7469526707887,24.7890631971712,667.885263283741,0.0,1.0
2023-12-18,26.315,26.36,26.315,26.3321,18904,24.7019692707174,24.7442109054194,24.7019692707174,24.7180210919042,20138.4251817407,0.08193,1.0
2023-12-19,26.43,26.4799,26.43,26.4799,3551,24.8099201149558,24.8567613943253,24.8099201149558,24.8567613943253,3782.87916950704,0.0,1.0
2023-12-20,26.41,26.48,26.39,26.44,3651,24.7911460550883,24.8568552646246,24.7723719952207,24.8193071448896,3889.40913767113,0.0,1.0
2023-12-21,26.56,26.61,26.545,26.58,7224,24.9319515040948,24.9788866537637,24.9178709591942,24.9507255639624,7695.72490017428,0.0,1.0
2023-12-22,26.53,26.58,26.53,26.58,6269,24.9037904142935,24.9507255639624,24.9037904142935,24.9507255639624,6678.36370420716,0.0,1.0
2023-12-26,26.55,26.61,26.55,26.61,7464,24.922564474161,24.9788866537637,24.922564474161,24.9788866537637,7951.39682376812,0.0,1.0
2023-12-27,26.615,26.62,26.6,26.6,2831,24.9835801687306,24.9882736836974,24.9694996238299,24.9694996238299,3015.86339872554,0.0,1.0
2023-12-28,26.59,26.63,26.583,26.62,4066,24.9601125938961,24.9976607136312,24.9535416729425,24.9882736836974,4331.50850555214,0.0,1.0
2023-12-29,26.63,26.67,26.63,26.67,1274,24.9976607136312,25.0352088333663,24.9976607136312,25.0352088333663,1357.19179441058,0.0,1.0
2024-01-02,26.54,26.59,26.54,26.57,11132,24.9131774442273,24.9601125938961,24.9131774442273,24.9413385340286,11858.9160560271,0.0,1.0
2024-01-03,26.565,26.6,26.495,26.5494,83354,24.9366450190617,24.9694996238299,24.8709358095253,24.922001252365,88796.9896635004,0.0,1.0
2024-01-04,26.495,26.54,26.485,26.5199,6673,24.8709358095253,24.9131774442273,24.8615487795915,24.8943095140604,7108.74477559011,0.0,1.0
2024-01-05,26.625,26.625,26.56,26.56,239,24.9929671986643,24.9929671986643,24.9319515040948,24.9319515040948,254.606623912189,0.0,1.0
2024-01-08,26.615,26.67,26.615,26.66,4724,24.9835801687306,25.0352088333663,24.9835801687306,25.0258218034325,5032.47569607187,0.0,1.0
2024-01-09,26.6684,26.71,26.66,26.7099,23563,25.0337069085769,25.0727569531014,25.0258218034325,25.072663082802,25101.6563985059,0.0,1.0
2024-01-10,26.635,26.68,26.635,26.64,8869,25.0023542285981,25.0445958633001,25.0023542285981,25.007047743565,9448.14287647365,0.0,1.0
2024-01-11,26.545,26.67,26.545,26.67,317092,24.9178709591942,25.0352088333663,24.9178709591942,25.0352088333663,337798.006650894,0.0,1.0
2024-01-12,26.68,26.6899,26.6073,26.65,2022,25.0445958633001,25.0538890229345,24.9763521556815,25.0164347734987,2154.03595627801,0.0,1.0
2024-01-16,26.59,26.62,26.56,26.6199,10590,24.9601125938961,24.9882736836974,24.9319515040948,24.9881798133981,11281.5236285778,0.0,1.0
2024-01-17,26.45,26.52,26.44,26.5199,3491,24.8286941748233,24.8944033843597,24.8193071448896,24.8943095140604,3718.96118860859,0.0,1.0
2024-01-18,26.345,26.46,26.32,26.46,1279,24.7301303605187,24.8380812047571,24.7066627856843,24.8380812047571,1362.51829281879,0.0,1.0
2024-01-19,26.27,26.3095,26.27,26.3095,839,24.6597276360155,24.6968064042539,24.6597276360155,24.6968064042539,893.786432896762,0.0,1.0
2024-01-22,26.29,26.325,26.29,26.3199,8635,24.7455626377299,24.7785065210437,24.7455626377299,24.773706126618,9173.93365927628,0.07144,1.0
2024-01-23,26.19,26.22,26.19,26.219,88319,24.6514372568332,24.6796748711022,24.6514372568332,24.6787336172932,93831.2271978719,0.0,1.0
2024-01-24,26.2172,26.25,26.2,26.25,6010,24.6770393604371,24.7079124853712,24.6608497949229,24.7079124853712,6385.10032336428,0.0,1.0
2024-01-25,26.21,26.2392,26.21,26.22,13218,24.6702623330125,24.6977469442344,24.6702623330125,24.6796748711022,14042.9710606039,0.0,1.0
2024-01-26,26.195,26.24,26.195,26.22,10957,24.656143525878,24.6984999472815,24.656143525878,24.6796748711022,11640.8559472716,0.0,1.0
2024-01-29,26.37,26.37,26.215,26.31,54326,24.8208629424472,24.8208629424472,24.6749686020574,24.7643877139092,57716.6323073357,0.0,1.0
2024-01-30,26.39,26.44,26.39,26.41,5434,24.8396880186265,24.8867507090748,24.8396880186265,24.8585130948058,5773.15060851273,0.0,1.0
2024-01-31,26.55,26.55,26.47,26.52,10310,24.9902886280612,24.9902886280612,24.9149883233438,24.9620510137922,10953.474930763,0.0,1.0
2024-02-01,26.735,26.75,26.605,26.64,14806,25.16442058272,25.1785393898545,25.0420575875543,25.0750014708681,15730.0824272432,0.0,1.0
2024-02-02,26.475,26.51,26.3806,26.4799,6759,24.9196945923887,24.9526384757025,24.8308402328222,24.9243067360526,7180.84743521117,0.0,1.0
2024-02-05,26.37,26.59,26.37,26.49,2070,24.8208629424472,25.0279387804198,24.8208629424472,24.9338133995232,2199.19428774776,0.0,1.0
2024-02-06,26.375,26.38,26.25,26.25,5887,24.825569211492,24.8302754805368,24.7079124853712,24.7079124853712,6254.42356133869,0.0,1.0
2024-02-07,26.38,26.39,26.37,26.38,4991,24.8302754805368,24.8396880186265,24.8208629424472,24.8302754805368,5302.50178268073,0.0,1.0
2024-02-08,26.4,26.4197,26.39,26.41,6549,24.8491005567162,24.8676432567528,24.8396880186265,24.8585130948058,6957.74076833821,0.0,1.0
2024-02-09,26.4804,26.5799,26.44,26.535,11196,24.9247773629571,25.0184321169493,24.8867507090748,24.9761698209267,11894.772582427,0.0,1.0
2024-02-12,26.39,26.42,26.38,26.42,1117,24.8396880186265,24.8679256328955,24.8302754805368,24.8679256328955,1186.71498522428,0.0,1.0
2024-02-13,26.205,26.28,26.205,26.28,1082,24.6655560639677,24.7361500996402,24.6655560639677,24.7361500996402,1149.53054074545,0.0,1.0
2024-02-14,26.345,26.4899,26.22,26.27,2146,24.797331597223,24.9337192741423,24.6796748711022,24.7267375615505,2279.93765290179,0.0,1.0
2024-02-15,26.355,26.39,26.321,26.355,4119,24.8067441353127,24.8396880186265,24.7747415058078,24.8067441353127,4376.07790880823,0.0,1.0
2024-02-16,26.31,26.339,26.28,26.31,5018,24.7643877139092,24.7916840743692,24.7361500996402,24.7643877139092,5331.18692556438,0.0,1.0
2024-02-20,26.34,26.35,26.25,26.34,44705,24.8600755761287,24.8695137217537,24.7751322655041,24.8600755761287,47366.2960675266,0.07166,1.0
2024-02-21,26.325,26.38,26.31,26.38,18734,24.8459183576913,24.8978281586285,24.8317611392539,24.8978281586285,19849.2381283759,0.0,1.0
2024-02-22,27.5911,27.5911,25.78,26.33,39315,26.0408819752667,26.0408819752667,24.3315394211313,24.8506374305038,41655.428473209,0.0,1.0
2024-02-23,26.33,26.7599,26.15,26.3,29277,24.8506374305038,25.2563833109205,24.6807508092546,24.8223229936289,31019.8646676876,0.0,1.0
2024-02-26,26.39,26.5,26.295,26.5,8404,24.9072663042535,25.011085906128,24.8176039208164,25.011085906128,8904.2915144054,0.0,1.0
2024-02-27,26.31,26.3784,26.3,26.35,5144,24.8317611392539,24.8963180553285,24.8223229936289,24.8695137217537,5450.22317350087,0.0,1.0
2024-02-28,26.43,26.62,26.31,26.57,4035,24.9450188867533,25.1243436536274,24.8317611392539,25.0771529255027,4275.20421949379,0.0,1.0
2024-02-29,26.43,26.45,26.43,26.43,12589,24.9450188867533,24.9638951780032,24.9450188867533,24.9450188867533,13338.4252587874,0.0,1.0
2024-03-01,26.41,26.41,26.3499,26.35,7994,24.9261425955034,24.9261425955034,24.8694193402974,24.8695137217537,8469.88414637753,0.0,1.0
2024-03-04,26.31,26.35,26.25,26.33,9201,24.8317611392539,24.8695137217537,24.7751322655041,24.8506374305038,9748.73705664493,0.0,1.0
2024-03-05,26.455,26.48,26.36,26.36,22966,24.9686142508157,24.9922096148781,24.8789518673786,24.8789518673786,24333.1697905562,0.0,1.0
2024-03-06,26.435,26.47,26.435,26.47,2426,24.9497379595658,24.9827714692531,24.9497379595658,24.9827714692531,2570.42018252588,0.0,1.0
2024-03-07,26.45,26.46,26.4,26.43,1538,24.9638951780032,24.9733333236282,24.9167044498784,24.9450188867533,1629.55739518747,0.0,1.0
2024-03-08,26.52,26.545,26.52,26.54,5689,25.0299621973779,25.0535575614403,25.0299621973779,25.0488384886278,6027.66711392817,0.0,1.0
2024-03-11,26.533,26.54,26.46,26.54,16420,25.0422317866903,25.0488384886278,24.9733333236282,25.0488384886278,17397.4853244332,0.0,1.0
2024-03-12,26.49,26.52,26.46,26.5,7240,25.001647760503,25.0299621973779,24.9733333236282,25.011085906128,7670.99840127263,0.0,1.0
2024-03-13,26.48,26.52,26.48,26.51,4034,24.9922096148781,25.0299621973779,24.9922096148781,25.0205240517529,4274.14468932786,0.0,1.0
2024-03-14,26.435,26.4799,26.38,26.41,3975,24.9497379595658,24.9921152334218,24.8978281586285,24.9261425955034,4211.63240953849,0.0,1.0
2024-03-15,26.37,26.42,26.37,26.4,5097,24.8883900130036,24.9355807411284,24.8883900130036,24.9167044498784,5400.42525570256,0.0,1.0
2024-03-18,26.325,26.37,26.325,26.35,5086,24.9037836285179,24.946354198823,24.9037836285179,24.9274339453541,5376.24932810132,0.06131,1.0
2024-03-19,26.38,26.4,26.38,26.4,1158,24.9558143255575,24.9747345790265,24.9558143255575,24.9747345790265,1224.08508099515,0.0,1.0
2024-03-20,26.3,26.4099,26.3,26.35,13485,24.8801333116817,24.9841001044936,24.8801333116817,24.9274339453541,14254.5659043347,0.0,1.0
2024-03-21,26.25,26.37,26.17,26.17,10564,24.8328326780093,24.946354198823,24.7571516641335,24.7571516641335,11166.8694262804,0.0,1.0
2024-03-22,26.355,26.4,26.31,26.31,5102,24.9321640087213,24.9747345790265,24.8895934384162,24.8895934384162,5393.16242075757,0.0,1.0
2024-03-25,26.325,26.35,26.325,26.34,11459,24.9037836285179,24.9274339453541,24.9037836285179,24.9179738186196,12112.9455467387,0.0,1.0
2024-03-26,26.34,26.38,26.3,26.3793,7452,24.9179738186196,24.9558143255575,24.8801333116817,24.9551521166861,7877.27290464236,0.0,1.0
2024-03-27,26.315,26.35,26.28,26.3,5398,24.8943235017834,24.9274339453541,24.8612130582127,24.8801333116817,5706.05463489795,0.0,1.0
2024-03-28,26.24,26.24,26.2219,26.2399,1980,24.8233725512748,24.8233725512748,24.8062497218854,24.8232779500075,2092.99521620932,0.0,1.0
2024-04-01,26.11,26.2099,26.11,26.2099,17257,24.7003909037266,24.794897569804,24.7003909037266,24.794897569804,18241.8274980426,0.0,1.0
2024-04-02,26.065,26.11,26.02,26.1,11679,24.6578203334214,24.7003909037266,24.6152497631163,24.6909307769921,12345.500570762,0.0,1.0
2024-04-03,25.945,25.945,25.85,25.93,11854,24.5442988126077,24.5442988126077,24.4544276086301,24.5301086225059,12530.4875216895,0.0,1.0
2024-04-04,25.98,26.01,25.95,25.9899,7104,24.5774092561783,24.6057896363818,24.5490288759749,24.5867747816455,7509.41313936922,0.0,1.0
2024-04-05,25.87,25.93,25.87,25.89,26910,24.4733478620991,24.5301086225059,24.4733478620991,24.492268115568,28445.7077112085,0.0,1.0
2024-04-08,25.985,26.0295,25.875,25.875,4956,24.5821393195456,24.624236883514,24.4780779254663,24.4780779254663,5238.83045026939,0.0,1.0
2024-04-09,26.095,26.2,25.9499,25.95,3595,24.6862007136249,24.7855320443369,24.5489342747076,24.5490288759749,3800.16050619823,0.0,1.0
2024-04-10,25.7941,25.829,25.745,25.7587,7415,24.4015455001844,24.4345613424877,24.3550962779181,24.3680566515443,7838.1613778748,0.0,1.0
2024-04-11,25.775,25.81,25.74,25.75,9897,24.3834766581215,24.4165871016922,24.3503662145508,24.3598263412853,10461.8048761736,0.0,1.0
2024-04-12,25.875,25.91,25.875,25.9,8142,24.4780779254663,24.511188369037,24.4780779254663,24.5017282423025,8606.65002544258,0.0,1.0
2024-04-15,25.825,25.87,25.78,25.79,21411,24.4307772917939,24.4733478620991,24.3882067214887,24.3976668482232,22632.8891789181,0.0,1.0
2024-04-16,25.8203,25.88,25.77,25.83,9938,24.4263310322287,24.4828079888335,24.3787465947543,24.4355073551611,10505.1446761052,0.0,1.0
2024-04-17,25.78,26.03,25.78,25.83,10547,24.3882067214887,24.6247098898507,24.3882067214887,24.4355073551611,11148.8992653332,0.0,1.0
2024-04-18,25.81,25.8383,25.7806,25.805,2217,24.4165871016922,24.4433592603508,24.3887743290928,24.4118570383249,2343.52040117983,0.0,1.0
2024-04-19,25.825,25.84,25.825,25.8303,1769,24.4307772917939,24.4449674818956,24.4307772917939,24.4357911589632,1869.9538068052,0.0,1.0
2024-04-22,25.76,25.81,25.76,25.8,6370,24.4355168152879,24.4829460016529,24.4355168152879,24.4734601643799,6715.27437870017,0.07001,1.0
2024-04-23,25.795,25.82,25.7799,25.7799,6372,24.4687172457434,24.492431838926,24.4543936314612,24.4543936314612,6717.38278509852,0.0,1.0
2024-04-24,25.73,25.76,25.73,25.76,2489,24.4070593034688,24.4355168152879,24.4070593034688,24.4355168152879,2623.91176272916,0.0,1.0
2024-04-25,25.67,25.74,25.6,25.7,10772,24.3501442798307,24.4165451407418,24.2837434189196,24.3786017916498,11355.8768614377,0.0,1.0
2024-04-26,25.69,25.72,25.69,25.72,1502,24.3691159543768,24.3975734661958,24.3691159543768,24.3975734661958,1583.41320515034,0.0,1.0
2024-04-29,25.64,25.68,25.64,25.68,1706,24.3216867680117,24.3596301171037,24.3216867680117,24.3596301171037,1798.47065778061,0.0,1.0
2024-04-30,25.71,25.7299,25.67,25.67,3515,24.3880876289228,24.4069644450961,24.3501442798307,24.3501442798307,3705.52424507553,0.0,1.0
2024-05-01,25.69,25.74,25.69,25.74,2541,24.3691159543768,24.4165451407418,24.3691159543768,24.4165451407418,2678.73032908589,0.0,1.0
2024-05-02,25.865,25.865,25.7399,25.74,12931,24.5351181066545,24.5351181066545,24.4164502823691,24.4165451407418,13631.9015684415,0.0,1.0
2024-05-03,25.865,25.89,25.84,25.84,3530,24.5351181066545,24.5588326998371,24.511403513472,24.511403513472,3721.33729306305,0.0,1.0
2024-05-06,25.8723,25.89,25.84,25.84,1728,24.5420427678638,24.5588326998371,24.511403513472,24.511403513472,1821.66312816231,0.0,1.0
2024-05-07,26.03,26.06,26.0,26.0426,5744,24.6916344216593,24.7200919334783,24.6631769098402,24.7035865766233,6055.34317602101,0.0,1.0
2024-05-08,26.075,26.1,26.045,26.045,7825,24.7343206893879,24.7580352825704,24.7058631775688,24.7058631775688,8249.14003348961,0.0,1.0
2024-05-09,26.08,26.09,26.08,26.09,1197,24.7390636080244,24.7485494452974,24.7390636080244,24.7485494452974,1261.8812294041,0.0,1.0
2024-05-10,26.04,26.07,26.01,26.07,5276,24.7011202589323,24.7295777707514,24.6726627471133,24.7295777707514,5561.97607881038,0.0,1.0
2024-05-13,26.0,26.07,26.0,26.01,6586,24.6631769098402,24.7295777707514,24.6631769098402,24.6726627471133,6942.98226972048,0.0,1.0
2024-05-14,26.02,26.04,26.01,26.03,4105,24.6821485843863,24.7011202589323,24.6726627471133,24.6916344216593,4327.50413258465,0.0,1.0
2024-05-15,26.055,26.09,26.0433,26.09,3694,24.7153490148418,24.7485494452974,24.7042505852324,24.7485494452974,3894.22661772661,0.0,1.0
2024-05-16,26.055,26.08,26.04,26.04,1285,24.7153490148418,24.7390636080244,24.7011202589323,24.7011202589323,1354.65111093089,0.0,1.0
2024-05-17,26.02,26.04,25.99,26.025,3144,24.6821485843863,24.7011202589323,24.6536910725672,24.6868915030228,3314.4148581842,0.0,1.0
2024-05-20,25.95,25.9699,25.8486,25.94,4936,24.6795779224853,24.6985036874432,24.5831421151119,24.6700674878331,5190.08876093052,0.06729,1.0
2024-05-21,25.8,25.85,25.8,25.85,3117,24.5369214027021,24.5844735759632,24.5369214027021,24.5844735759632,3277.45272848875,0.0,1.0
2024-05-22,25.75,25.79,25.75,25.79,6200,24.4893692294411,24.5274109680499,24.4893692294411,24.5274109680499,6519.15525076362,0.0,1.0
2024-05-23,25.6943,25.73,25.64,25.72,18554,24.4363961084283,24.4703483601367,24.3847544482668,24.4608379254845,19509.0978262368,0.0,1.0
2024-05-24,25.635,25.68,25.635,25.67,2246,24.3799992309407,24.4227961868756,24.3799992309407,24.4132857522234,2361.61656342179,0.0,1.0
2024-05-28,25.57,25.6199,25.57,25.6099,3252,24.3181814057013,24.3656384746158,24.3181814057013,24.3561280399636,3419.40207669086,0.0,1.0
2024-05-29,25.51,25.57,25.49,25.5699,10514,24.261118797788,24.3181814057013,24.2420979284836,24.3180863013548,11055.2255333111,0.0,1.0
2024-05-30,25.4541,25.48,25.42,25.47,6314,24.2079554680822,24.2325874938314,24.1755248859182,24.2230770591792,6639.0235892454,0.0,1.0
2024-05-31,25.465,25.51,25.42,25.48,12223,24.2183218418531,24.261118797788,24.1755248859182,24.2325874938314,12852.1991338845,0.0,1.0
2024-06-03,25.49,25.53,24.62,25.5,15405,24.2420979284836,24.2801396670925,23.4146901137413,24.2516083631358,16197.9978448409,0.0,1.0
2024-06-04,25.61,25.64,25.5762,25.6,12865,24.3562231443101,24.3847544482668,24.3240778751857,24.3467127096579,13527.2471453345,0.0,1.0
2024-06-05,25.7457,25.83,25.6227,25.6698,21388,24.4852797425406,24.5654527066588,24.3683013963184,24.4130955435304,22488.9826618278,0.0,1.0
2024-06-06,25.91,26.01,25.84,25.85,11894,24.6415361838764,24.7366405303985,24.574963141311,24.5844735759632,12506.2633149327,0.0,1.0
2024-06-07,25.7804,25.93,25.71,25.93,8871,24.5182809507838,24.6605570531809,24.4513274908322,24.6605570531809,9327.64939185873,0.0,1.0
2024-06-10,25.83,25.84,25.77,25.83,28144,24.5654527066588,24.574963141311,24.5083900987455,24.5654527066588,29592.7589318534,0.0,1.0
2024-06-11,25.8158,25.84,25.79,25.8,7642,24.5519478894526,24.574963141311,24.5274109680499,24.5369214027021,8035.38458489285,0.0,1.0
2024-06-12,26.005,26.03,25.8601,25.8601,12619,24.7318853130724,24.755661399703,24.5940791149619,24.5940791149619,13268.5838886107,0.0,1.0
2024-06-13,26.11,26.14,26.0399,26.04,10304,24.8317448769206,24.8602761808773,24.7650767300087,24.7651718343552,10834.4154361078,0.0,1.0
2024-06-14,26.19,26.19,26.0881,26.14,10644,24.9078283541383,24.9078283541383,24.8109170250323,24.8602761808773,11191.9174982465,0.0,1.0
2024-06-17,26.0658,26.1,26.0499,26.07,23782,24.7897087557579,24.8222344422684,24.7745871646609,24.7937031383118,25006.2177699452,0.0,1.0
2024-06-18,26.06,26.09,26.03,26.09,7187,24.7841927036596,24.8127240076162,24.755661399703,24.8127240076162,7556.96270761906,0.0,1.0
2024-06-20,26.025,26.05,26.015,26.0399,21249,24.7509061823769,24.7746822690074,24.7413957477247,24.7650767300087,22342.8274070123,0.0,1.0
2024-06-21,26.05,26.08,26.0371,26.055,9830,24.7746822690074,24.803213572964,24.762413808306,24.7794374863335,10336.0155024204,0.0,1.0
2024-06-24,26.03,26.06,26.0,26.03,3231,24.8256391778739,24.8542511323624,24.7970272233854,24.8256391778739,3387.7447987304,0.07358,1.0
2024-06-25,25.96,25.97,25.96,25.97,6398,24.758877950734,24.7684152688969,24.758877950734,24.7684152688969,6708.38477941106,0.0,1.0
2024-06-26,25.925,25.95,25.9,25.94,2448,24.7254973371641,24.7493406325712,24.701654041757,24.7398033144084,2566.75929040298,0.0,1.0
2024-06-27,25.925,25.925,25.895,25.92,3209,24.7254973371641,24.7254973371641,24.6968853826756,24.7207286780827,3364.6775175258,0.0,1.0
2024-06-28,25.92,26.54,25.82,26.54,43140,24.7207286780827,25.3120424041788,24.6253554964543,25.3120424041788,45232.8414166603,0.0,1.0
2024-07-01,25.84,26.03,25.75,26.03,9973,24.64443013278,24.8256391778739,24.5585942693144,24.8256391778739,10456.8179751588,0.0,1.0
2024-07-02,25.83,25.86,25.8097,25.86,5138,24.6348928146171,24.6635047691056,24.6155320587465,24.6635047691056,5387.25867405658,0.0,1.0
2024-07-03,25.91,25.91,25.855,25.89,3228,24.7111913599198,24.7111913599198,24.6587361100242,24.6921167235942,3384.59926038432,0.0,1.0
2024-07-05,25.945,25.945,25.9214,25.9214,417,24.7445719734898,24.7445719734898,24.7220639026255,24.7220639026255,437.229830105409,0.0,1.0
2024-07-08,26.01,26.03,25.9501,26.03,15138,24.8065645415482,24.8256391778739,24.7494360057528,24.8256391778739,15872.3864943302,0.0,1.0
2024-07-09,25.955,25.97,25.94,25.97,6185,24.7541092916526,24.7684152688969,24.7398033144084,24.7684152688969,6485.05155683922,0.0,1.0
2024-07-10,25.985,26.01,25.985,26.01,2424,24.7827212461411,24.8065645415482,24.7827212461411,24.8065645415482,2541.59498363432,0.0,1.0
2024-07-11,26.065,26.09,26.05,26.09,6340,24.8590197914439,24.882863086851,24.8447138141996,24.882863086851,6647.57103805345,0.0,1.0
2024-07-12,26.12,26.13,26.085,26.11,3514,24.9114750413395,24.9210123595023,24.8780944277696,24.9019377231767,3684.47391604414,0.0,1.0
2024-07-15,26.095,26.13,26.0685,26.1184,13255,24.8876317459324,24.9210123595023,24.8623578528009,24.9099490704334,13898.0369257726,0.0,1.0
2024-07-16,26.08,26.13,26.08,26.12,1938,24.8733257686881,24.9210123595023,24.8733257686881,24.9114750413395,2032.01777156902,0.0,1.0
2024-07-17,26.14,26.14,26.0901,26.13,4062,24.9305496776652,24.9305496776652,24.8829584600326,24.9210123595023,4259.05892059513,0.0,1.0
2024-07-18,26.095,26.12,26.095,26.1,16060,24.8876317459324,24.9114750413395,24.8876317459324,24.8924004050138,16839.1152793594,0.0,1.0
2024-07-19,26.0656,26.09,26.02,26.0293,3032,24.8595920305336,24.882863086851,24.8161018597111,24.8249715656025,3179.09075510696,0.0,1.0
2024-07-22,26.08,26.11,26.05,26.06,3548,24.9449224161366,24.9736167287318,24.9162281035413,24.9257928744064,3709.44589268965,0.07507,1.0
2024-07-23,26.01,26.08,25.99,25.99,15129,24.877969020081,24.9449224161366,24.8588394783508,24.8588394783508,15817.4202115281,0.0,1.0
2024-07-24,26.1052,26.39,26.01,26.06,38055,24.9690256387166,25.2414303129541,24.877969020081,24.9257928744064,39786.6300581468,0.0,1.0
2024-07-25,26.0,26.06,26.0,26.03,2195,24.8684042492159,24.9257928744064,24.8684042492159,24.8970985618112,2294.87985751235,0.0,1.0
2024-07-26,26.05,26.08,26.0199,26.02,31588,24.9162281035413,24.9449224161366,24.8874381432374,24.8875337909461,33025.359881139,0.0,1.0
2024-07-29,26.02,26.04,25.99,26.0399,4116,24.8875337909461,24.9066633326762,24.8588394783508,24.9065676849676,4303.29179659262,0.0,1.0
2024-07-30,26.075,26.1,26.0584,26.06,8191,24.940140030704,24.9640519578667,24.924262511068,24.9257928744064,8563.71795575565,0.0,1.0
2024-07-31,26.12,26.14,26.075,26.09,13046,24.9831814995969,25.0023110413271,24.940140030704,24.9544871870017,13639.6367294333,0.0,1.0
2024-08-01,26.25,26.27,26.22,26.22,15635,25.107523520843,25.1266530625732,25.0788292082477,25.0788292082477,16346.4449076107,0.0,1.0
2024-08-02,26.375,26.4,26.34,26.35,8717,25.2270831566565,25.2509950838192,25.1936064586287,25.2031712294938,9113.65271887705,0.0,1.0
2024-08-05,26.48,26.48,26.45,26.47,4496,25.3275132507399,25.3275132507399,25.2988189381446,25.3179484798748,4700.58307033052,0.0,1.0
2024-08-06,26.355,26.39,26.32,26.39,11418,25.2079536149264,25.2414303129541,25.1744769168986,25.2414303129541,11937.5572724719,0.0,1.0
2024-08-07,26.28,26.41,26.28,26.41,2459,25.1362178334382,25.2605598546843,25.1362178334382,25.2605598546843,2570.892742425,0.0,1.0
2024-08-08,26.17,26.2,26.135,26.19,6762,25.0310053539223,25.0596996665176,24.9975286558945,25.0501348956525,7069.69366583075,0.0,1.0
2024-08-09,26.205,26.23,26.18,26.2,1430,25.0644820519501,25.0883939791128,25.0405701247874,25.0596996665176,1495.06979327684,0.0,1.0
2024-08-12,26.195,26.22,26.19,26.2199,25869,25.054917281085,25.0788292082477,25.0501348956525,25.0787335605391,27046.1262113836,0.0,1.0
2024-08-13,26.26,26.29,26.26,26.2799,7592,25.1170882917081,25.1457826043033,25.1170882917081,25.1361221857296,7937.46144794246,0.0,1.0
2024-08-14,26.275,26.29,26.275,26.275,1632,25.1314354480057,25.1457826043033,25.1314354480057,25.1314354480057,1706.26147036909,0.0,1.0
2024-08-15,26.16,26.18,26.14,26.16,8008,25.0214405830572,25.0405701247874,25.0023110413271,25.0214405830572,8372.39084235029,0.0,1.0
2024-08-16,26.195,26.2499,26.19,26.23,8630,25.054917281085,25.1074278731343,25.0501348956525,25.0883939791128,9022.69392725811,0.0,1.0
2024-08-19,26.18,26.68,26.155,26.68,5555,25.1087382467429,25.588278702181,25.0847612239709,25.588278702181,5792.0035077376,0.07127,1.0
2024-08-20,26.23,26.25,26.16,26.25,85408,25.1566922922867,25.1758739105042,25.0895566285253,25.1758739105042,89051.9235983534,0.0,1.0
2024-08-21,26.205,26.23,26.17,26.22,8596,25.1327152695148,25.1566922922867,25.0991474376341,25.1471014831779,8962.74746219845,0.0,1.0
2024-08-22,26.17,26.21,26.14,26.21,6937,25.0991474376341,25.1375106740691,25.0703750103078,25.1375106740691,7232.9663966113,0.0,1.0
2024-08-23,26.21,26.24,26.19,26.24,7328,25.1375106740691,25.1662831013954,25.1183290558516,25.1662831013954,7640.64837168339,0.0,1.0
2024-08-26,26.235,26.27,26.2,26.27,3209,25.161487696841,25.1950555287217,25.1279198649604,25.1950555287217,3345.91165730513,0.0,1.0
2024-08-27,26.13,26.15,26.11,26.15,17890,25.060784201199,25.0799658194166,25.0416025829815,25.0799658194166,18653.275023119,0.0,1.0
2024-08-28,26.14,26.16,26.12,26.1599,4643,25.0703750103078,25.0895566285253,25.0511933920903,25.0894607204342,4841.09312086871,0.0,1.0
2024-08-29,26.14,26.16,26.08,26.135,15652,25.0703750103078,25.0895566285253,25.0128301556552,25.0655796057534,16319.7909816578,0.0,1.0
2024-08-30,26.195,26.2,26.15,26.19,3485,25.123124460406,25.1279198649604,25.0799658194166,25.1183290558516,3633.68716912071,0.0,1.0
2024-09-03,26.235,26.25,26.2,26.2,5693,25.161487696841,25.1758739105042,25.1279198649604,25.1279198649604,5935.89126364541,0.0,1.0
2024-09-04,26.275,26.31,26.22,26.22,12677,25.1998509332761,25.2334187651568,25.1471014831779,25.1471014831779,13217.8629104572,0.0,1.0
2024-09-05,26.285,26.31,26.24,26.29,6461,25.2094417423849,25.2334187651568,25.1662831013954,25.2142371469393,6736.6579052192,0.0,1.0
2024-09-06,26.4,26.4,26.3101,26.36,10423,25.3197360471356,25.3197360471356,25.2335146732479,25.2813728107006,10867.6962306299,0.0,1.0
2024-09-09,26.315,26.33,26.31,26.31,4157,25.2382141697112,25.2526003833743,25.2334187651568,25.2334187651568,4334.35798049778,0.0,1.0
2024-09-10,26.345,26.36,26.33,26.3491,3645,25.2669865970374,25.2813728107006,25.2526003833743,25.270918828772,3800.51355278193,0.0,1.0
2024-09-11,26.45,26.46,26.36,26.42,21435,25.3676900926795,25.3772809017882,25.2813728107006,25.3389176653532,22349.5220861126,0.0,1.0
2024-09-12,26.41,26.44,26.39,26.44,5891,25.3293268562444,25.3580992835707,25.3101452380269,25.3580992835707,6142.33891342615,0.0,1.0
2024-09-13,26.425,26.45,26.41,26.45,3622,25.3437130699076,25.3676900926795,25.3293268562444,25.3676900926795,3776.53226013062,0.0,1.0
2024-09-16,26.425,26.48,26.425,26.48,3817,25.3437130699076,25.3964625200058,25.3437130699076,25.3964625200058,3979.85191521772,0.0,1.0
2024-09-17,26.48,26.49,26.4,26.49,15515,25.3964625200058,25.4060533291145,25.3197360471356,25.4060533291145,16176.9458906479,0.0,1.0
2024-09-18,26.4922,26.72,26.36,26.43,125192,25.4081633071184,25.6266419386161,25.2813728107006,25.3485084744619,130533.303895713,0.0,1.0
2024-09-19,26.48,26.49,26.42,26.49,19247,25.3964625200058,25.4060533291145,25.3389176653532,25.4060533291145,20068.1712895455,0.0,1.0
2024-09-20,26.4,26.469,26.4,26.43,9151,25.3197360471356,25.3859126299861,25.3197360471356,25.3485084744619,9541.4264805233,0.0,1.0
2024-09-23,26.36,26.42,26.28,26.42,125063,25.346312179176,25.4040048472622,25.2693886217279,25.4040048472622,130064.707508356,0.06771,1.0
2024-09-24,26.25,27.23,26.25,26.36,52255,25.2405422876848,26.182855866425,25.2405422876848,25.346312179176,54344.8605170923,0.0,1.0
2024-09-25,26.35,26.36,26.29,26.36,20973,25.336696734495,25.346312179176,25.2790040664089,25.346312179176,21811.7837455742,0.0,1.0
2024-09-26,26.335,26.38,26.31,26.33,38544,25.3222735674735,25.3655430685381,25.2982349557709,25.317465845133,40085.5095927816,0.0,1.0
2024-09-27,26.36,26.39,26.34,26.35,2184,25.346312179176,25.3751585132191,25.327081289814,25.336696734495,2271.3458112971,0.0,1.0
2024-09-30,26.35,26.37,26.35,26.37,3709,25.336696734495,25.3559276238571,25.336696734495,25.3559276238571,3857.33590389236,0.0,1.0
2024-10-01,26.425,26.46,26.3801,26.43,14279,25.4088125696027,25.4424666259863,25.3656392229849,25.4136202919432,14850.0672342084,0.0,1.0
2024-10-02,26.45,26.45,26.4,26.4,15299,25.4328511813052,25.4328511813052,25.3847739579001,25.3847739579001,15910.8606076164,0.0,1.0
2024-10-03,26.465,26.48,26.44,26.4799,4355,25.4472743483268,25.4616975153483,25.4232357366242,25.4616013609015,4529.17170705075,0.0,1.0
2024-10-04,26.31,26.41,26.29,26.4,10673,25.2982349557709,25.3943894025811,25.2790040664089,25.3847739579001,11099.8506611602,0.0,1.0
2024-10-07,26.32,26.32,26.27,26.31,8752,25.3078504004519,25.3078504004519,25.2597731770468,25.2982349557709,9102.02314124185,0.0,1.0
2024-10-08,26.24,26.24,26.19,26.23,2637,25.2309268430038,25.2309268430038,25.1828496195986,25.2213113983227,2742.46286831063,0.0,1.0
2024-10-09,26.21,26.26,26.17,26.26,7007,25.2020805089607,25.2501577323658,25.1636187302366,25.2501577323658,7287.23447791151,0.0,1.0
2024-10-10,26.21,26.21,26.1513,26.1599,11195,25.2020805089607,25.2020805089607,25.1456378486831,25.1539071311088,11642.7272699043,0.0,1.0
2024-10-11,26.195,26.72,26.15,26.1685,15927,25.1876573419392,25.6924681876928,25.1443878408746,25.1621764135344,16563.9765277146,0.0,1.0
2024-10-14,26.095,26.12,26.07,26.11,7457,25.0915028951289,25.1155415068315,25.0674642834264,25.1059260621505,7755.23155441504,0.0,1.0
2024-10-15,26.185,26.22,26.1501,26.17,6953,25.1780418972581,25.2116959536417,25.1444839953214,25.1636187302366,7231.0748287311,0.0,1.0
2024-10-16,26.25,26.25,26.2143,26.24,9583,25.2405422876848,25.2405422876848,25.2062151501735,25.2309268430038,9966.25774251833,0.0,1.0
2024-10-17,26.21,26.2292,26.17,26.17,6262,25.2020805089607,25.2205421627483,25.1636187302366,25.1636187302366,6512.43931792234,0.0,1.0
2024-10-18,26.26,26.27,26.23,26.23,4601,25.2501577323658,25.2597731770468,25.2213113983227,25.2213113983227,4785.01010887268,0.0,1.0
2024-10-21,26.12,26.17,26.03,26.11,20617,25.1852342498795,25.2334448820577,25.0984551119588,25.1755921234439,21382.2128735045,0.07248,1.0
2024-10-22,25.9656,25.98,25.94,25.95,6096,25.0363598177133,25.0502444797806,25.0116759740381,25.0213181004737,6322.25685972175,0.0,1.0
2024-10-23,25.7489,25.87,25.701,25.87,10951,24.8274149378531,24.9441810889887,24.7812291522264,24.9441810889887,11357.4532268394,0.0,1.0
2024-10-24,25.67,25.72,25.63,25.65,10783,24.751338560276,24.7995491924541,24.7127700545334,24.7320543074047,11183.2178015714,0.0,1.0
2024-10-25,25.86,25.86,25.77,25.82,30958,24.934538962553,24.934538962553,24.8477598246323,24.8959704568105,32107.0255681211,0.0,1.0
2024-10-28,25.87,25.88,25.82,25.85,10873,24.9441810889887,24.9538232154243,24.8959704568105,24.9248968361174,11276.558207965,0.0,1.0
2024-10-29,25.82,25.82,25.76,25.8,9574,24.8959704568105,24.8959704568105,24.8381176981967,24.8766862039392,9929.34500901837,0.0,1.0
2024-10-30,25.795,25.83,25.7567,25.79,3688,24.8718651407214,24.9056125832461,24.8349357964729,24.8670440775036,3824.88243088153,0.0,1.0
2024-10-31,25.82,25.84,25.81,25.81,3275,24.8959704568105,24.9152547096818,24.8863283303748,24.8863283303748,3396.55367709788,0.0,1.0
2024-11-01,25.8156,25.85,25.79,25.8246,5164,24.8917279211788,24.9248968361174,24.8670440775036,24.9004058349709,5355.66509573542,0.0,1.0
2024-11-04,25.99,27.27,25.9,25.94,31286,25.0598866062163,26.2940787899776,24.9731074682956,25.0116759740381,32447.1994936441,0.0,1.0
2024-11-05,25.94,25.99,25.94,25.979,4300,25.0116759740381,25.0598866062163,25.0116759740381,25.0492802671371,4459.59719435753,0.0,1.0
2024-11-06,25.615,25.66,25.55,25.6092,13434,24.69830686488,24.7416964338403,24.6356330430483,24.6927144315473,13932.6113276742,0.0,1.0
2024-11-07,25.7713,25.81,25.61,25.61,11512,24.8490133010689,24.8863283303748,24.6934858016621,24.6934858016621,11939.2750933591,0.0,1.0
2024-11-08,25.9309,26.02,25.9,25.99,20226,25.0029016389817,25.0888129855232,24.9731074682956,25.0598866062163,20976.7006635059,0.0,1.0
2024-11-11,25.94,25.97,25.94,25.94,13583,25.0116759740381,25.040602353345,25.0116759740381,25.0116759740381,14087.1415560368,0.0,1.0
2024-11-12,25.92,25.97,25.8408,25.95,5461,24.9923917211668,25.040602353345,24.9160260797966,25.0213181004737,5663.68843683407,0.0,1.0
2024-11-13,25.9394,26.03,25.9,26.0,16198,25.011097446452,25.0984551119588,24.9731074682956,25.0695287326519,16799.1989195821,0.0,1.0
2024-11-14,25.97,26.16,25.97,25.99,23016,25.040602353345,25.2238027556221,25.040602353345,25.0598866062163,23870.2532617053,0.0,1.0
2024-11-15,25.95,25.9995,25.85,25.975,2765,25.0213181004737,25.0690466263301,24.9248968361174,25.0454234165628,2867.62470753456,0.0,1.0
2024-11-18,25.9189,26.0,25.86,25.86,2534,25.062779244147,25.1412004501665,25.0058247554349,25.0058247554349,2620.55903538065,0.0741,1.0
2024-11-19,25.96,26.03,25.89,25.89,4205,25.1025216802432,25.170209527609,25.0348338328774,25.0348338328774,4348.63880969836,0.0,1.0
2024-11-20,25.93,26.14,25.93,25.9893,21468,25.0735126028007,25.2765761448982,25.0735126028007,25.130853879212,22201.3265081104,0.0,1.0
2024-11-21,26.0,26.0,25.9465,25.9465,3424,25.1412004501665,25.1412004501665,25.0894675953941,25.0894675953941,3540.96059082216,0.0,1.0
2024-11-22,25.95,26.01,25.95,25.999,4708,25.0928519877624,25.1508701426474,25.0928519877624,25.1402334809184,4868.82081238046,0.0,1.0
2024-11-25,26.15,26.23,26.0801,26.23,5092,25.286245837379,25.3636033772257,25.218654686938,25.3636033772257,5265.9378879867,0.0,1.0
2024-11-26,26.13,26.2,26.0505,26.2,5689,25.2669064524174,25.3345942997832,25.1900323971947,25.3345942997832,5883.33084146823,0.0,1.0
2024-11-27,26.17,26.3,26.16,26.22,7643,25.3055852223407,25.4312912245915,25.2959155298599,25.3539336847449,7904.07762723533,0.0,1.0
2024-11-29,26.23,26.25,26.191,26.25,3458,25.3636033772257,25.3829427621874,25.3258915765504,25.3829427621874,3576.12199855813,0.0,1.0
2024-12-02,26.32,26.33,26.28,26.28,12924,25.4506306095532,25.460300302034,25.4119518396299,25.4119518396299,13365.471575872,0.0,1.0
2024-12-03,26.305,26.39,26.305,26.325,17996,25.4361260708319,25.518318456919,25.4361260708319,25.4554654557936,18610.7262828375,0.0,1.0
2024-12-04,26.39,26.56,26.33,26.33,6032,25.518318456919,25.6827032290932,25.460300302034,25.460300302034,6238.0473959811,0.0,1.0
2024-12-05,26.35,26.41,26.35,26.4,4871,25.4796396869957,25.5376578418807,25.4796396869957,25.5279881493999,5037.3887377029,0.0,1.0
2024-12-06,26.41,26.49,26.3505,26.42,15153,25.5376578418807,25.6150153817274,25.4801231716197,25.5473275343615,15670.61210068,0.0,1.0
2024-12-09,26.39,26.41,26.37,26.4,4418,25.518318456919,25.5376578418807,25.4989790719574,25.5279881493999,4568.91468757369,0.0,1.0
2024-12-10,26.3,26.36,26.3,26.34,4272,25.4312912245915,25.4893093794765,25.4312912245915,25.4699699945149,4417.92746611924,0.0,1.0
2024-12-11,26.31,26.46,26.25,26.33,5046,25.4409609170724,25.5860063042849,25.3829427621874,25.460300302034,5218.36657163802,0.0,1.0
2024-12-12,26.17,26.2394,26.14,26.23,15221,25.3055852223407,25.3726928881577,25.2765761448982,25.3636033772257,15740.9349161519,0.0,1.0
2024-12-13,25.99,26.0999,25.99,26.0999,6884,25.1315307576857,25.2378006780501,25.1315307576857,25.2378006780501,7119.1509074824,0.0,1.0
2024-12-16,26.12,26.18,26.07,26.07,16964,25.2572367599365,25.3152549148215,25.2088882975324,25.2088882975324,17543.4741421458,0.0,1.0
2024-12-17,25.99,26.13,25.99,26.13,17200,25.1315307576857,25.2669064524174,25.1315307576857,25.2669064524174,17787.5356781954,0.0,1.0
2024-12-18,25.91,26.01,25.84,25.99,7435,25.054173217839,25.1508701426474,24.9864853704732,25.1315307576857,7688.9725446153,0.0,1.0
2024-12-19,25.58,25.76,25.58,25.76,13278,24.7350733659715,24.9091278306265,24.7350733659715,24.9091278306265,13731.5638799465,0.0,1.0
2024-12-20,25.82,25.83,25.7301,25.76,31982,24.9671459855115,24.9768156779924,24.8802154501088,24.9091278306265,33074.4747709329,0.0,1.0
2024-12-23,25.705,25.8,25.705,25.72,23954,24.9259724349281,25.0180933211883,24.9259724349281,24.9405178380219,24702.6498808601,0.07242,1.0
2024-12-24,25.76,25.83,25.6685,25.6685,7271,24.9793055796051,25.0471841273758,24.8905786207334,24.8905786207334,7498.24527359664,0.0,1.0
2024-12-26,25.86,26.57,25.6872,25.75,13352,25.0762749335632,25.7647573466657,24.9087118899236,24.9696086442093,13769.2987062388,0.0,1.0
2024-12-27,25.7,25.84,25.7,25.765,6672,24.9211239672302,25.0568810627716,24.9211239672302,24.984154047303,6880.52433852796,0.0,1.0
2024-12-30,25.8075,25.9482,25.7,25.7,42537,25.0253660227352,25.1618019037542,24.9211239672302,24.9211239672302,43866.4364190593,0.0,1.0
2024-12-31,25.755,25.83,25.69,25.83,35096,24.9744571119072,25.0471841273758,24.9114270318344,25.0471841273758,36192.8780253263,0.0,1.0
2025-01-02,25.805,25.83,25.781,25.83,7687,25.0229417888862,25.0471841273758,24.9996691439363,25.0471841273758,7927.24679110678,0.0,1.0
2025-01-03,25.81,25.829,25.7851,25.7851,17722,25.0277902565841,25.0462144338362,25.0036448874486,25.0036448874486,18275.877147391,0.0,1.0
2025-01-06,25.84,25.84,25.761,25.81,24865,25.0568810627716,25.0568810627716,24.9802752731447,25.0277902565841,25642.1219540614,0.0,1.0
2025-01-07,25.76,25.7982,25.73,25.7982,18338,24.9793055796051,25.0163478728171,24.9502147734177,25.0163478728171,18911.1293944733,0.0,1.0
2025-01-08,25.695,25.75,25.6448,25.73,14200,24.9162754995323,24.9696086442093,24.8675968838454,24.9502147734177,14643.8017996249,0.0,1.0
2025-01-10,25.585,25.63,25.52,25.5949,20605,24.8096092101784,24.8532454194596,24.7465791301057,24.8192091762203,21248.981414174,0.0,1.0
2025-01-13,25.54,25.58,25.4801,25.58,18330,24.7659730008973,24.8047607424805,24.7078883578764,24.8047607424805,18902.8793652904,0.0,1.0
2025-01-14,25.425,25.4498,25.425,25.4498,2388,24.6544582438455,24.6785066436271,24.6544582438455,24.6785066436271,2462.63371109184,0.0,1.0
2025-01-15,25.56,25.6,25.5301,25.6,12769,24.7853668716889,24.8241546132721,24.7563730348554,24.8241546132721,13168.0778295359,0.0,1.0
2025-01-16,25.575,25.6,25.535,25.5599,6431,24.7999122747826,24.8241546132721,24.7611245331994,24.7852699023349,6631.99220939348,0.0,1.0
2025-01-17,25.64,25.64,25.615,25.64,3303,24.8629423548554,24.8629423548554,24.8387000163659,24.8629423548554,3406.23079888457,0.0,1.0
2025-01-21,25.61,25.64,25.58,25.58,2302,24.8979579885697,24.9271238901572,24.8687920869821,24.8687920869821,2367.83353988568,0.06611,1.0
2025-01-22,25.66,25.66,25.59,25.66,7517,24.9465678245489,24.9465678245489,24.878514054178,24.9465678245489,7731.97424818449,0.0,1.0
2025-01-23,25.55,25.609,25.55,25.57,6325,24.8396261853946,24.8969857918501,24.8396261853946,24.8590701197863,6505.88494343047,0.0,1.0
2025-01-24,25.61,25.65,25.54,25.65,6685,24.8979579885697,24.936845857353,24.8299042181987,24.936845857353,6876.18037104074,0.0,1.0
2025-01-27,25.75,25.75,25.7,25.75,6187,25.0340655293115,25.0340655293115,24.9854556933323,25.0340655293115,6363.93836284655,0.0,1.0
2025-01-28,25.7,25.78,25.695,25.72,248580,24.9854556933323,25.0632314308991,24.9805947097344,25.004899627724,255688.992764893,0.0,1.0
2025-01-29,25.71,25.79,25.66,25.79,5690,24.9951776605281,25.0729533980949,24.9465678245489,25.0729533980949,5852.72495306237,0.0,1.0
2025-01-30,25.73,25.755,25.71,25.7101,4020,25.0146215949198,25.0389265129095,24.9951776605281,24.9952748802001,4134.96560831472,0.0,1.0
2025-01-31,25.6949,25.755,25.6949,25.74,20526,24.9804974900624,25.0389265129095,24.9804974900624,25.0243435621157,21113.0109642457,0.0,1.0
2025-02-03,25.7,25.81,25.67,25.81,35896,24.9854556933323,25.0923973324866,24.9562897917447,25.0923973324866,36922.5685263843,0.0,1.0
2025-02-04,25.81,25.81,25.67,25.76,15285,25.0923973324866,25.0923973324866,24.9562897917447,25.0437874965074,15722.1266972862,0.0,1.0
2025-02-05,25.88,25.91,25.81,25.865,35880,25.1604511028576,25.1896170044451,25.0923973324866,25.1458681520638,36906.1109518238,0.0,1.0
2025-02-06,25.91,25.93,25.85,25.85,3524,25.1896170044451,25.2090609388368,25.13128520127,25.13128520127,3624.78079694056,0.0,1.0
2025-02-07,25.89,25.91,25.875,25.91,2684,25.1701730700534,25.1896170044451,25.1555901192597,25.1896170044451,2760.75813251659,0.0,1.0
2025-02-10,25.85,25.9,25.85,25.879,11596,25.13128520127,25.1798950372493,25.13128520127,25.159478906138,11927.6271626909,0.0,1.0
2025-02-11,25.84,25.845,25.805,25.81,7752,25.1215632340742,25.1264242176721,25.0875363488887,25.0923973324866,7973.6948745412,0.0,1.0
2025-02-12,25.61,25.6799,25.6039,25.6799,6286,24.8979579885697,24.9659145392686,24.8920275885802,24.9659145392686,6465.76960543936,0.0,1.0
2025-02-13,25.77,25.77,25.7007,25.71,18563,25.0535094637032,25.0535094637032,24.986136231036,24.9951776605281,19093.8722853597,0.0,1.0
2025-02-14,25.805,25.869,25.75,25.77,12093,25.0875363488887,25.1497569389421,25.0340655293115,25.0535094637032,12438.8405724751,0.0,1.0
2025-02-18,25.76,25.79,25.7,25.79,8762,25.0437874965074,25.0729533980949,24.9854556933323,25.0729533980949,9012.57926867002,0.0,1.0
2025-02-19,25.84,25.84,25.75,25.75,22288,25.1215632340742,25.1215632340742,25.0340655293115,25.0340655293115,22925.401362716,0.0,1.0
2025-02-20,25.84,25.88,25.8001,25.86,32904,25.1215632340742,25.1604511028576,25.0827725849627,25.1410071684659,33845.0020835789,0.0,1.0
2025-02-21,25.92,26.36,25.82,25.82,19923,25.199338971641,25.6271055282583,25.1021192996825,25.1021192996825,20492.7661229985,0.0,1.0
2025-02-24,25.865,25.89,25.841,25.87,19094,25.2098678621141,25.2342346394794,25.1864757558434,25.2147412175871,19590.1982787539,0.06583,1.0
2025-02-25,26.0,26.02,25.9108,26.02,22575,25.3414484598866,25.3609418817788,25.2545077982473,25.3609418817788,23161.6594816627,0.0,1.0
2025-02-26,26.04,26.06,25.96,25.98,29757,25.380435303671,25.3999287255632,25.3024616161021,25.3219550379943,30530.2990562941,0.0,1.0
2025-02-27,25.95,26.0,25.95,25.97,14228,25.292714905156,25.3414484598866,25.292714905156,25.3122083270482,14597.7448994506,0.0,1.0
2025-02-28,26.05,26.06,25.9951,26.05,7941,25.3901820146171,25.3999287255632,25.336672571523,25.3901820146171,8147.36380703806,0.0,1.0
2025-03-03,26.05,26.055,25.9826,26.055,5142,25.3901820146171,25.3950553700902,25.3244891828403,25.3950553700902,5275.62582745116,0.0,1.0
2025-03-04,25.89,26.0099,25.89,26.0099,5008,25.2342346394794,25.3510977037232,25.2342346394794,25.3510977037232,5138.14355190108,0.0,1.0
2025-03-05,25.93,26.145,25.88,25.99,91156,25.2732214832638,25.4827757686052,25.2244879285332,25.3317017489405,93524.8829107619,0.0,1.0
2025-03-06,25.83,25.92,25.825,25.88,5589,25.1757543738027,25.2634747723177,25.1708810183296,25.2244879285332,5734.24207499505,0.0,1.0
2025-03-07,25.77,25.8485,25.7556,25.79,11344,25.117274108126,25.193785789053,25.1032388443636,25.1367675300183,11638.7980137312,0.0,1.0
2025-03-10,25.82,25.9,25.8,25.8,10907,25.1660076628566,25.2439813504255,25.1465142409644,25.1465142409644,11190.441637497,0.0,1.0
2025-03-11,25.785,25.87,25.7388,25.85,10307,25.1318941745452,25.2147412175871,25.0868643699742,25.1952477956949,10574.8493589146,0.0,1.0
2025-03-12,25.625,25.72,25.6193,25.72,6754,24.9759467994074,25.0685405533955,24.9703911741681,25.0685405533955,6929.51708257588,0.0,1.0
2025-03-13,25.535,25.58,25.4407,25.52,4437,24.8882264008924,24.9320866001499,24.7963149166706,24.8736063344733,4552.30490011685,0.0,1.0
2025-03-14,25.58,25.58,25.51,25.56,19019,24.9320866001499,24.9320866001499,24.8638596235272,24.9125931782577,19513.2492439311,0.0,1.0
2025-03-17,25.54,25.6299,25.54,25.5835,16176,24.8930997563655,24.980722687771,24.8930997563655,24.9354979489811,16596.3678305815,0.0,1.0
2025-03-18,25.58,25.61,25.58,25.58,4618,24.9320866001499,24.9613267329883,24.9320866001499,24.9320866001499,4738.00857082254,0.0,1.0
2025-03-19,25.58,25.58,25.4867,25.4867,3169,24.9320866001499,24.9320866001499,24.8411497870227,24.8411497870227,3251.35321804604,0.0,1.0
2025-03-20,25.62,25.65,25.5862,25.65,4525,24.9710734439344,25.0003135767727,24.9381295609365,25.0003135767727,4642.59176764226,0.0,1.0
2025-03-21,25.52,25.6182,25.5199,25.6,134879,24.8736063344733,24.9693190359641,24.8735088673638,24.9515800220422,138384.118238192,0.0,1.0
2025-03-24,25.39,25.4499,25.35,25.43,17445,24.8147751872026,24.8733181188179,24.77568140983,24.8538689645751,17849.3879818998,0.06964,1.0
2025-03-25,25.37,25.49,25.3116,25.49,15617,24.7952282985163,24.9125096306338,24.7381513835524,24.9125096306338,15979.013592051,0.0,1.0
2025-03-26,25.21,25.31,25.16,25.31,22337,24.6388531890262,24.7365876324575,24.5899859673106,24.7365876324575,22854.7881542962,0.0,1.0
2025-03-27,25.11,25.1393,25.06,25.1341,19059,24.541118745595,24.5697549375203,24.4922515238793,24.5646727464619,19500.8016937248,0.0,1.0
2025-03-28,25.29,25.29,25.2,25.22,22709,24.7170407437713,24.7170407437713,24.6290797446831,24.6486266333694,23235.4113889919,0.0,1.0
2025-03-31,25.32,25.32,25.2,25.2442,6953,24.7463610768007,24.7463610768007,24.6290797446831,24.6722783686797,7114.1756742992,0.0,1.0
2025-04-01,25.37,25.42,25.37,25.406,8397,24.7952282985163,24.8440955202319,24.7952282985163,24.8304126981516,8591.64866059118,0.0,1.0
2025-04-02,25.35,25.36,25.3,25.36,5203,24.77568140983,24.7854548541732,24.7268141881144,24.7854548541732,5323.60938204787,0.0,1.0
2025-04-03,25.51,25.5499,25.45,25.52,12486,24.9320565193201,24.9710525622492,24.8734158532613,24.9418299636632,12775.4347000288,0.0,1.0
2025-04-04,25.5185,25.7,25.49,25.7,23348,24.9403639470118,25.1177519618395,24.9125096306338,25.1177519618395,23889.2238808482,0.0,1.0
2025-04-07,24.97,25.395,24.95,25.38,36665,24.4042905247912,24.8196619093741,24.3847436361049,24.8050017428594,37514.9217745117,0.0,1.0
2025-04-08,24.52,24.928,24.5,24.928,26386,23.9644855293504,24.36324205855,23.9449386406641,24.36324205855,26997.6469641966,0.0,1.0
2025-04-09,24.52,24.61,23.8501,23.99,95346,23.9644855293504,24.0524465284386,23.3097624928042,23.4464929791646,97556.1906862839,0.0,1.0
2025-04-10,24.7,25.18,24.6,25.02,31570,24.1404075275267,24.6095328559969,24.0426730840954,24.4531577465068,32301.8159122143,0.0,1.0
2025-04-11,24.48,25.0,23.9003,25.0,27991,23.9253917519779,24.4336108578206,23.3588251834067,24.4336108578206,28639.8520493757,0.0,1.0
2025-04-14,24.78,24.78,24.61,24.61,10656,24.2185950822717,24.2185950822717,24.0524465284386,24.0524465284386,10903.0139487031,0.0,1.0
2025-04-15,24.71,24.771,24.67,24.72,22639,24.1501809718698,24.2097989823629,24.1110871944973,24.159954416213,23163.7887373019,0.0,1.0
2025-04-16,24.77,24.8162,24.67,24.72,11533,24.2088216379286,24.2539749507939,24.1110871944973,24.159954416213,11800.3434563056,0.0,1.0
2025-04-17,24.83,24.83,24.72,24.78,7262,24.2674623039874,24.2674623039874,24.159954416213,24.2185950822717,7430.33852247387,0.0,1.0
2025-04-21,24.48,24.669,24.43,24.61,13260,23.9932585494966,24.1785006191802,23.9442527109559,24.1206737297022,13529.000211887,0.06944,1.0
2025-04-22,24.51,24.6,24.4,24.6,20868,24.022662052621,24.1108725619941,23.9148492078316,24.1108725619941,21291.3406049516,0.0,1.0
2025-04-23,24.67,25.03,24.5809,24.86,21510,24.179480735951,24.5323227734436,24.0921523316716,24.3657029224054,21946.3645971109,0.0,1.0
2025-04-24,24.785,24.83,24.74,24.81,17631,24.2921941645945,24.336299419281,24.2480889099079,24.3166970838648,17988.6729061674,0.0,1.0
2025-04-25,24.82,25.08,24.7531,24.81,11929,24.3264982515729,24.5813286119842,24.2609284396055,24.3166970838648,12170.9987577376,0.0,1.0
2025-04-28,24.82,24.85,24.7697,24.7913,29213,24.3264982515729,24.3559017546973,24.277198378001,24.2983689002506,29805.6322164296,0.0,1.0
2025-04-29,24.86,25.25,24.67,24.84,43514,24.3657029224054,24.7479484630224,24.179480735951,24.3461005869892,44396.7507707431,0.0,1.0
2025-04-30,24.9527,24.99,24.87,24.96,15432,24.4565597470598,24.4931181026111,24.3755040901136,24.4637145994867,15745.0626900332,0.0,1.0
2025-05-01,24.945,25.03,24.88,24.96,18816,24.4490128479245,24.5323227734436,24.3853052578217,24.4637145994867,19197.7125178633,0.0,1.0
2025-05-02,24.925,24.9276,24.8892,24.9005,8759,24.4294105125083,24.4319588161124,24.3943223321132,24.4053976516233,8936.69026062734,0.0,1.0
2025-05-05,24.99,25.4,24.8741,24.95,33877,24.4931181026111,24.8949659786443,24.3795225688739,24.4539134317786,34564.2488822095,0.0,1.0
2025-05-06,25.005,25.07,24.9106,24.9106,3750,24.5078198541733,24.5715274442761,24.4152968310086,24.4152968310086,3826.07472055629,0.0,1.0
2025-05-07,25.04,25.12,24.96,24.97,8780,24.5421239411517,24.6205332828167,24.4637145994867,24.4735157671948,8958.11627906248,0.0,1.0
2025-05-08,24.96,25.04,24.96,25.0152,3114,24.4637145994867,24.5421239411517,24.4637145994867,24.5178170452356,3177.17244794995,0.0,1.0
2025-05-09,25.0,25.29,25.0,25.065,19985,24.5029192703192,24.7871531338549,24.5029192703192,24.566626860422,20390.4275440847,0.0,1.0
2025-05-12,25.01,25.03,24.94,25.02,5852,24.5127204380273,24.5323227734436,24.4441122640705,24.5225216057355,5970.71713725212,0.0,1.0
2025-05-13,25.015,25.05,24.981,25.03,2767,24.5176210218814,24.5519251088599,24.4842970516738,24.5323227734436,2823.13300047447,0.0,1.0
2025-05-14,24.95,25.06,24.9,25.06,9062,24.4539134317786,24.561726276568,24.4049075932379,24.561726276568,9245.83709804829,0.0,1.0
2025-05-15,25.0724,25.19,25.0,25.05,20453,24.5738797245261,24.6891414567736,24.5029192703192,24.5519251088599,20867.9216692101,0.0,1.0
2025-05-16,25.045,25.07,25.01,25.07,9969,24.5470245250058,24.5715274442761,24.5127204380273,24.5715274442761,10171.2370371268,0.0,1.0
2025-05-19,24.93,24.93,24.8313,24.86,20206,24.5074474098004,24.5074474098004,24.4104203316075,24.4386338791672,20554.3878796026,0.07462,1.0
2025-05-20,24.95,24.96,24.87,24.905,17556,24.5271084185527,24.5369389229289,24.4484643835433,24.4828711488599,17858.6971005792,0.0,1.0
2025-05-21,24.785,24.9,24.75,24.9,10673,24.3649050963459,24.4779558966718,24.3304983310292,24.4779558966718,10857.0217677422,0.0,1.0
2025-05-22,24.84,24.86,24.72,24.81,21836,24.4189728704148,24.4386338791672,24.3010068179007,24.3894813572863,22212.4920191529,0.0,1.0
2025-05-23,24.91,24.98,24.82,24.85,25306,24.487786401048,24.5565999316812,24.3993118616625,24.428803374791,25742.3210769685,0.0,1.0
2025-05-27,24.86,24.93,24.85,24.85,5469,24.4386338791672,24.5074474098004,24.428803374791,24.428803374791,5563.29542282226,0.0,1.0
2025-05-28,24.87,24.91,24.86,24.873,16690,24.4484643835433,24.487786401048,24.4386338791672,24.4514135348562,16977.7656988305,0.0,1.0
2025-05-29,24.91,24.945,24.906,24.92,15081,24.487786401048,24.5221931663646,24.4838541992976,24.4976169054242,15341.0236371517,0.0,1.0
2025-05-30,24.9399,25.03,24.9,24.91,10647,24.5171796091328,24.6057524535621,24.4779558966718,24.487786401048,10830.5734808537,0.0,1.0
2025-06-02,24.83,24.88,24.74,24.87,18138,24.4091423660386,24.4582948879195,24.3206678266531,24.4484643835433,18450.731830161,0.0,1.0
2025-06-03,24.87,24.87,24.75,24.87,4780,24.4484643835433,24.4484643835433,24.3304983310292,24.4484643835433,4862.41582027619,0.0,1.0
2025-06-04,24.9,25.06,24.852,24.96,19454,24.4779558966718,24.6352439666906,24.4307694756662,24.5369389229289,19789.4220434421,0.0,1.0
2025-06-05,24.9,24.94,24.81,24.91,13419,24.4779558966718,24.5172779141765,24.3894813572863,24.487786401048,13650.3677598925,0.0,1.0
2025-06-06,24.83,24.8699,24.73,24.83,27149,24.4091423660386,24.4483660784996,24.3108373222769,24.4091423660386,27617.097720644,0.0,1.0
2025-06-09,24.84,24.88,24.76,24.8054,3283,24.4189728704148,24.4582948879195,24.3403288354054,24.3849593252732,3339.60484057881,0.0,1.0
2025-06-10,24.83,24.92,24.83,24.85,16863,24.4091423660386,24.4976169054242,24.4091423660386,24.428803374791,17153.7485308196,0.0,1.0
2025-06-11,24.89,24.92,24.845,24.9,4723,24.4681253922957,24.4976169054242,24.4238881226029,24.4779558966718,4804.43303748209,0.0,1.0
2025-06-12,24.91,25.01,24.8805,24.94,4420,24.487786401048,24.5860914448098,24.4587864131383,24.5172779141765,4496.20877105037,0.0,1.0
2025-06-13,24.96,24.99,24.8806,24.89,22896,24.5369389229289,24.5664304360574,24.4588847181821,24.4681253922957,23290.7683307623,0.0,1.0
2025-06-16,24.89,24.99,24.89,24.97,9150,24.4681253922957,24.5664304360574,24.4681253922957,24.5467694273051,9307.76250115629,0.0,1.0
2025-06-17,25.01,25.04,24.9201,25.01,9304,24.5860914448098,24.6155829579383,24.497715210468,24.5860914448098,9464.41773888066,0.0,1.0
2025-06-18,24.93,25.06,24.93,25.02,6323,24.5074474098004,24.6352439666906,24.5074474098004,24.5959219491859,6432.01992293019,0.0,1.0
2025-06-20,24.94,25.02,24.9372,25.0,18204,24.5172779141765,24.5959219491859,24.5145253729512,24.5762609404336,18517.8697891858,0.0,1.0
2025-06-23,24.89,24.99,24.89,24.96,5777,24.542090107222,24.6406923173756,24.542090107222,24.6111116543295,5858.89503998223,0.07524,1.0
2025-06-24,24.89,24.99,24.8701,24.8701,5730,24.542090107222,24.6406923173756,24.5224682674014,24.5224682674014,5811.22876563929,0.0,1.0
2025-06-25,24.91,25.0,24.91,24.93,23389,24.5618105492527,24.6505525383909,24.5618105492527,24.5815309912834,23720.5636299367,0.0,1.0
2025-06-26,25.02,25.03,24.94,25.0186,10770,24.6702729804216,24.680133201437,24.5913912122988,24.6688925494795,10922.6760568822,0.0,1.0
2025-06-27,24.92,25.0,24.92,24.99,4865,24.5716707702681,24.6505525383909,24.5716707702681,24.6406923173756,4933.96648251922,0.0,1.0
2025-06-30,25.07,25.0893,24.973,25.04,15837,24.7195740854984,24.7386043120581,24.6239299416495,24.6899934224523,16061.5061014711,0.0,1.0
2025-07-01,25.09,25.14,24.9901,24.9901,23989,24.7392945275291,24.7885956326059,24.6407909195857,24.6407909195857,24329.0692598466,0.0,1.0
2025-07-02,24.99,25.0689,24.9301,24.9301,16113,24.6406923173756,24.7184894611867,24.5816295934936,24.5816295934936,16341.4186912296,0.0,1.0
2025-07-03,25.01,25.07,24.9704,25.06,7106,24.6604127594063,24.7195740854984,24.6213662841855,24.7097138644831,7206.7350102326,0.0,1.0
2025-07-07,25.05,25.11,24.9717,25.07,31016,24.6998536434677,24.7590149695598,24.6226481129175,24.7195740854984,31455.6843621411,0.0,1.0
2025-07-08,24.99,25.06,24.95,25.033611,9506,24.6406923173756,24.7097138644831,24.6012514333141,24.6836937272456,9640.75752987208,0.0,1.0
2025-07-09,25.05,25.12,24.97,24.97,21833,24.6998536434677,24.7688751905752,24.6209718753449,24.6209718753449,22142.5056963705,0.0,1.0
2025-07-10,25.01,25.11,24.97,25.0485,209555,24.6604127594063,24.7590149695598,24.6209718753449,24.6983746103154,212525.662126272,0.0,1.0
2025-07-11,24.95,25.05,24.95,25.05,28708,24.6012514333141,24.6998536434677,24.6012514333141,24.6998536434677,29114.9660390878,0.0,1.0
2025-07-14,24.94,25.01,24.91,25.01,8352,24.5913912122988,24.6604127594063,24.5618105492527,24.6604127594063,8470.39836834544,0.0,1.0
2025-07-15,24.88,24.97,24.86,24.95,23360,24.5322298862066,24.6209718753449,24.5125094441759,24.6012514333141,23691.1525244911,0.0,1.0
2025-07-16,24.87,24.9698,24.82,24.9325,6407,24.5223696651913,24.6207746709245,24.4730685601145,24.5839960465373,6497.8259513876,0.0,1.0
2025-07-17,24.78,24.9,24.7301,24.9,157019,24.4336276760531,24.5519503282374,24.3844251731865,24.5519503282374,159244.909171364,0.0,1.0
2025-07-18,24.76,24.81,24.756,24.81,10782,24.4139072340224,24.4632083390992,24.4099631456162,24.4632083390992,10934.8461694804,0.0,1.0
2025-07-21,24.77,24.7999,24.74,24.74,9599,24.4976106502217,24.527181847575,24.4679405525428,24.4679405525428,9705.73144437857,0.07489,1.0
2025-07-22,24.725,24.7567,24.69,24.72,8961,24.4531055037034,24.4844569069174,24.4184903897446,24.4481604874235,9060.63751151954,0.0,1.0
2025-07-23,24.71,24.75,24.6707,24.75,12881,24.4382704548639,24.4778305851025,24.3994026269045,24.4778305851025,13024.2240582394,0.0,1.0
2025-07-24,24.705,24.74,24.6766,24.68,44367,24.4333254385841,24.4679405525428,24.4052377461147,24.408600357185,44860.3174281428,0.0,1.0
2025-07-25,24.685,24.7399,24.6704,24.705,36279,24.4135453734648,24.4678416522172,24.3991059259277,24.4333254385841,36682.3868184821,0.0,1.0
2025-07-28,24.72,24.755,24.69,24.72,32087,24.4481604874235,24.4827756013823,24.4184903897446,24.4481604874235,32443.7758991327,0.0,1.0
2025-07-29,24.815,24.85,24.7401,24.81,15939,24.5421157967401,24.5767309106988,24.4680394528684,24.5371707804603,16116.2260122877,0.0,1.0
2025-07-30,24.75,24.82,24.7,24.72,8858,24.4778305851025,24.5470608130199,24.4283804223043,24.4481604874235,8956.49225276644,0.0,1.0
2025-07-31,24.78,24.83,24.73,24.8299,12692,24.5075006827814,24.5569508455796,24.4580505199832,24.556851945254,12833.1225640225,0.0,1.0
2025-08-01,24.995,25.02,24.91,24.96,25697,24.7201363828136,24.7448614642127,24.6360711060567,24.6855212688548,25982.7253803725,0.0,1.0
2025-08-04,24.945,25.02,24.91,24.98,22963,24.6706862200154,24.7448614642127,24.6360711060567,24.7053013339741,23218.3259878388,0.0,1.0
2025-08-05,24.965,25.01,24.92,24.96,44402,24.6904662851347,24.734971431653,24.6459611386163,24.6855212688548,44895.7065937385,0.0,1.0
2025-08-06,24.965,25.02,24.91,24.97,46295,24.6904662851347,24.7448614642127,24.6360711060567,24.6954113014145,46809.7548929581,0.0,1.0
2025-08-07,24.95,25.03,24.9201,25.03,8286,24.6756312362952,24.7547514967723,24.6460600389419,24.7547514967723,8378.13217503081,0.0,1.0
2025-08-08,24.965,24.98,24.9,24.98,27768,24.6904662851347,24.7053013339741,24.626181073497,24.7053013339741,28076.7528646216,0.0,1.0
2025-08-11,24.98,25.0399,24.94,24.97,9921,24.7053013339741,24.7645426290063,24.6657412037356,24.6954113014145,10031.3117678591,0.0,1.0
2025-08-12,24.98,25.03,24.9201,25.03,24295,24.7053013339741,24.7547514967723,24.6460600389419,24.7547514967723,24565.13651851,0.0,1.0
2025-08-13,25.02,25.07,24.99,25.02,10591,24.7448614642127,24.7943116270109,24.7151913665338,24.7448614642127,10708.7615092627,0.0,1.0
2025-08-14,24.98,25.04,24.95,25.0266,6791,24.7053013339741,24.7646415293319,24.6756312362952,24.751388885702,6866.50924458535,0.0,1.0
2025-08-15,24.99,25.06,24.94,25.0091,37198,24.7151913665338,24.7844215944512,24.6657412037356,24.7340813287227,37611.6051951237,0.0,1.0
2025-08-18,24.935,24.9388,24.87,24.87,10507,24.7269802853448,24.7307485839245,24.6625225464819,24.6625225464819,10595.3918342094,0.06692,1.0
2025-08-19,24.935,24.9499,24.89,24.89,8970,24.7269802853448,24.7417559824073,24.6823556969013,24.6823556969013,9045.46157350896,0.0,1.0
2025-08-20,24.935,24.96,24.9,24.96,9982,24.7269802853448,24.751771723369,24.6922722721109,24.751771723369,10065.9751869305,0.0,1.0
2025-08-21,24.86,24.9246,24.81,24.9092,26820,24.6526059712722,24.7166670471268,24.6030230952238,24.7013955213039,27045.6275809933,0.0,1.0
2025-08-22,24.98,25.04,24.92,24.93,9625,24.7716048737884,24.8311043250465,24.7121054225303,24.72202199774,9705.97186678078,0.0,1.0
2025-08-25,24.945,24.9811,24.8906,24.91,40149,24.7368968605545,24.7726956970615,24.6829506914138,24.7021888473206,40486.7599459098,0.0,1.0
2025-08-26,24.95,24.9999,24.87,24.87,51181,24.7418551481594,24.7913388584557,24.6625225464819,24.6625225464819,51611.5684273981,0.0,1.0
2025-08-27,24.99,24.99,24.95,24.95,3543,24.7815214489981,24.7815214489981,24.7418551481594,24.7418551481594,3572.80605963681,0.0,1.0
2025-08-28,24.995,25.01,24.9195,24.9195,1815,24.7864797366029,24.8013545994175,24.7116095937698,24.7116095937698,1830.26898059295,0.0,1.0
2025-08-29,24.995,25.03,24.965,25.01,11553,24.7864797366029,24.8211877498368,24.7567300109739,24.8013545994175,11650.1914781214,0.0,1.0
2025-09-02,24.93,24.98,24.8821,24.98,10139,24.72202199774,24.7716048737884,24.6745216024856,24.7716048737884,10224.2959747834,0.0,1.0
2025-09-03,24.995,25.06,24.9501,24.97,15708,24.7864797366029,24.8509374754659,24.7419543139115,24.7616882985787,15840.1460865863,0.0,1.0
2025-09-04,25.07,25.12,24.99,25.07,19438,24.8608540506756,24.910436926724,24.7815214489981,24.8608540506756,19601.5253139205,0.0,1.0
2025-09-05,25.2,25.2589,25.12,25.225,157308,24.9897695284014,25.0481781563865,24.910436926724,25.0145609664257,158631.378952681,0.0,1.0
2025-09-08,25.295,25.3599,25.22,25.24,114597,25.0839769928934,25.1483355660043,25.0096026788208,25.0294358292402,115561.06576805,0.0,1.0
2025-09-09,25.315,25.4097,25.29,25.36,30471,25.1038101433128,25.1977201105485,25.0790187052886,25.1484347317564,30727.3422080704,0.0,1.0
2025-09-10,25.41,25.52,25.35,25.36,18386,25.1980176078048,25.3070999351113,25.1385181565467,25.1484347317564,18540.6751940396,0.0,1.0
2025-09-11,25.53,25.56,25.465,25.465,10200,25.317016510321,25.34676623595,25.252558771458,25.252558771458,10285.8091471339,0.0,1.0
2025-09-12,25.52,25.56,25.44,25.44,31365,25.3070999351113,25.34676623595,25.2277673334338,25.2277673334338,31628.8631274368,0.0,1.0
2025-09-15,25.56,25.61,25.5,25.59,18895,25.34676623595,25.3963491119984,25.2872667846919,25.3765159615791,19053.9572387349,0.0,1.0
2025-09-16,25.6033,25.65,25.6,25.65,10480,25.389705006608,25.4360154128372,25.3864325367888,25.4360154128372,10568.1646923493,0.0,1.0
2025-09-17,25.6475,25.739,25.6,25.67,9027,25.4335362690348,25.5242729322034,25.3864325367888,25.4558485632565,9102.9410952135,0.0,1.0
2025-09-18,25.62,25.66,25.55,25.62,8025,25.4062656872081,25.4459319880469,25.3368496607404,25.4062656872081,8092.51160840684,0.0,1.0
2025-09-19,25.615,25.66,25.55,25.66,14191,25.4013073996033,25.4459319880469,25.3368496607404,25.4459319880469,14310.3840791154,0.0,1.0
2025-09-22,25.5448,25.59,25.5168,25.58,5357,25.4005636564626,25.4455084388555,25.3727217558651,25.4355649029279,5387.41956480888,0.06945,1.0
2025-09-23,25.57,25.6299,25.5253,25.6299,11580,25.4256213670002,25.4851831472069,25.3811737614036,25.4851831472069,11645.7566848025,0.0,1.0
2025-09-24,25.505,25.5699,25.4638,25.56,18760,25.3609883834705,25.425521931641,25.3200210154486,25.4156778310726,18866.5281007681,0.0,1.0
2025-09-25,25.495,25.53,25.42,25.51,17189,25.3510448475429,25.3858472232896,25.2764683280855,25.3659601514343,17286.6072240993,0.0,1.0
2025-09-26,25.46,25.5107,25.41,25.51,8718,25.3162424717961,25.3666561989493,25.2665247921578,25.3659601514343,8767.50490311814,0.0,1.0
2025-09-29,25.5308,25.56,25.41,25.41,26795,25.3866427061639,25.4156778310726,25.2665247921578,25.2665247921578,26947.1546087463,0.0,1.0
2025-09-30,25.545,25.58,25.53,25.56,10596,25.4007625271811,25.4355649029279,25.3858472232896,25.4156778310726,10656.1690701353,0.0,1.0
2025-10-01,25.565,25.6199,25.5466,25.61,10308,25.4206495990364,25.4752396112792,25.4023534929295,25.4653955107108,10366.5336707206,0.0,1.0
2025-10-02,25.55,25.62,25.5,25.5,10523,25.4057342951449,25.4753390466385,25.3560166155067,25.3560166155067,10582.7545418115,0.0,1.0
2025-10-03,25.575,25.61,25.49,25.49,10630,25.4305931349641,25.4653955107108,25.346073079579,25.346073079579,10690.3621381218,0.0,1.0
2025-10-06,25.565,25.61,25.565,25.6,8967,25.4206495990364,25.4653955107108,25.4206495990364,25.4554519747832,9017.91884219551,0.0,1.0
2025-10-07,25.635,25.66,25.5453,25.62,6036,25.49025435053,25.5151131903491,25.4010608332589,25.4753390466385,6070.27524606802,0.0,1.0
2025-10-08,25.64,25.67,25.62,25.65,17043,25.4952261184938,25.5250567262767,25.4753390466385,25.5051696544214,17139.7781674515,0.0,1.0
2025-10-09,25.645,25.65,25.6321,25.64,6415,25.5001978864576,25.5051696544214,25.4873707251109,25.4952261184938,6451.42738627012,0.0,1.0
2025-10-10,25.695,25.76,25.66,25.73,9816,25.5499155660959,25.6145485496256,25.5151131903491,25.5847179418426,9871.73986338696,0.0,1.0
2025-10-13,25.715,25.77,25.63,25.63,5337,25.5698026379512,25.6244920855532,25.4852825825661,25.4852825825661,5367.30599540508,0.0,1.0
2025-10-14,25.72,25.78,25.67,25.736,18648,25.574774405915,25.6344356214809,25.5250567262767,25.5906840633992,18753.8921121068,0.0,1.0
2025-10-15,25.775,25.8,25.745,25.8,4700,25.6294638535171,25.6543226933362,25.5996332457341,25.6543226933362,4726.68880989392,0.0,1.0
2025-10-16,25.805,25.86,25.7721,25.8,9836,25.6592944613,25.7139839089021,25.626580228098,25.6543226933362,9891.85343279079,0.0,1.0
2025-10-17,25.81,25.87,25.7518,25.86,12218,25.6642662292638,25.7239274448297,25.6063948501649,25.7139839089021,12287.3795487838,0.0,1.0
2025-10-20,25.7945,25.85,25.7401,25.85,7996,25.7206560215095,25.77599713722,25.6664117567411,25.77599713722,8018.95650824443,0.07221,1.0
2025-10-21,25.835,25.87,25.8,25.86,80378,25.7610400789199,25.7959398816202,25.7261402762196,25.7859685094201,80608.7651600387,0.0,1.0
2025-10-22,25.825,25.89,25.78,25.89,11161,25.7510687067198,25.8158826260203,25.7061975318194,25.8158826260203,11193.0432201746,0.0,1.0
2025-10-23,25.8,25.86,25.7709,25.86,2452,25.7261402762196,25.7859685094201,25.6971235831173,25.7859685094201,2459.03968962172,0.0,1.0
2025-10-24,25.895,25.91,25.83,25.87,24128,25.8208683121204,25.8358253704205,25.7560543928198,25.7959398816202,24197.2714645975,0.0,1.0
2025-10-27,25.86,25.88,25.8402,25.88,7303,25.7859685094201,25.8059112538203,25.7662251924639,25.8059112538203,7323.96690591658,0.0,1.0
2025-10-28,25.875,25.9,25.8558,25.9,2680,25.8009255677202,25.8258539982204,25.7817805330961,25.8258539982204,2687.69427740058,0.0,1.0
2025-10-29,25.87,25.89,25.85,25.88,8015,25.7959398816202,25.8158826260203,25.77599713722,25.8059112538203,8038.01105722599,0.0,1.0
2025-10-30,25.83,25.86,25.7998,25.8,22521,25.7560543928198,25.7859685094201,25.7259408487756,25.7261402762196,22585.6577691562,0.0,1.0
2025-10-31,25.825,25.87,25.825,25.85,28019,25.7510687067198,25.7959398816202,25.7510687067198,25.77599713722,28099.4425218235,0.0,1.0
2025-11-03,25.835,25.86,25.83,25.83,3914,25.7610400789199,25.7859685094201,25.7560543928198,25.7560543928198,3925.23709020368,0.0,1.0
2025-11-04,25.84,25.89,25.835,25.84,16591,25.7660257650199,25.8158826260203,25.7610400789199,25.7660257650199,16638.6327449079,0.0,1.0
2025-11-05,25.79,25.85,25.7829,25.85,11300,25.7161689040195,25.77599713722,25.7090892297574,25.77599713722,11332.4422890398,0.0,1.0
2025-11-06,25.8573,25.88,25.7981,25.87,22050,25.7832762389261,25.8059112538203,25.7242457155016,25.7959398816202,22113.305528613,0.0,1.0
2025-11-07,25.86,25.89,25.8,25.89,17879,25.7859685094201,25.8158826260203,25.7261402762196,25.8158826260203,17930.3305916586,0.0,1.0
2025-11-10,25.88,25.9,25.7811,25.7811,10922,25.8059112538203,25.8258539982204,25.7072943827614,25.7072943827614,10953.3570514064,0.0,1.0
2025-11-11,25.975,25.975,25.85,25.85,6215,25.9006392897211,25.9006392897211,25.77599713722,25.77599713722,6232.84325897186,0.0,1.0
2025-11-12,25.965,25.99,25.94,25.98,4850,25.890667917521,25.9155963480212,25.8657394870208,25.9056249758211,4863.92434529583,0.0,1.0
2025-11-13,25.94,25.99,25.93,25.95,14174,25.8657394870208,25.9155963480212,25.8557681148207,25.8757108592209,14214.6935402522,0.0,1.0
2025-11-14,25.86,25.99,25.8333,25.99,7805,25.7859685094201,25.9155963480212,25.7593449456459,25.9155963480212,7827.40814742968,0.0,1.0
2025-11-17,25.855,25.94,25.79,25.91,8421,25.7809828233201,25.8657394870208,25.7161689040195,25.8358253704205,8445.17668283219,0.0,1.0
2025-11-18,25.89,26.61,25.89,26.0,4791,25.8158826260203,26.5338214244265,25.8158826260203,25.9255677202213,4804.75495635306,0.0,1.0
2025-11-19,25.86,25.92,25.86,25.92,3478,25.7859685094201,25.8457967426206,25.7859685094201,25.8457967426206,3487.98533462657,0.0,1.0
2025-11-20,25.84,25.91,25.79,25.91,90192,25.7660257650199,25.8358253704205,25.7161689040195,25.8358253704205,90450.94114452,0.0,1.0
2025-11-21,25.88,25.94,25.88,25.92,7439,25.8059112538203,25.8657394870208,25.8059112538203,25.8457967426206,7460.35736178466,0.0,1.0
2025-11-24,25.775,25.84,25.7486,25.7486,2149,25.775,25.84,25.7486,25.7486,2149,0.074,1.0
2025-11-25,25.81,25.88,25.77,25.77,3258,25.81,25.88,25.77,25.77,3258,0.0,1.0
2025-11-26,25.81,25.88,25.81,25.88,3302,25.81,25.88,25.81,25.88,3302,0.0,1.0