date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-22,25.15,25.4,25.0,25.0,55219,21.7773979378563,21.9938730664633,21.6475128606922,21.6475128606922,63770.605375488,0.0,1.0
2023-11-24,25.601,26.555,25.15,25.15,59577,22.1679190698632,22.9939881606272,21.7773979378563,21.7773979378563,68803.5161168338,0.0,1.0
2023-11-27,25.28,25.74,25.23,25.74,139203,21.8899650047319,22.2882792413687,21.8466699790105,22.2882792413687,160760.962351438,0.0,1.0
2023-11-28,25.3395,25.42,25.18,25.3,83301,21.9414860853404,22.0111910767518,21.8033749532892,21.9072830150205,96201.5827592588,0.0,1.0
2023-11-29,25.35,25.7,25.27,25.34,107313,21.9505780407419,22.2536432207916,21.8813059995877,21.9419190355976,123932.251121167,0.0,1.0
2023-11-30,25.75,25.96,25.35,25.49,75109,22.2969382465129,22.4787773545428,21.9505780407419,22.0718041127617,86740.9116272937,0.0,1.0
2023-12-01,25.83,25.98,25.75,25.89,33848,22.3662102876672,22.4960953648313,22.2969382465129,22.4181643185328,39089.9409759233,0.0,1.0
2023-12-04,25.79,25.991,25.76,25.8,31637,22.3315742670901,22.50562027049,22.3055972516572,22.3402332722343,36536.5298586412,0.0,1.0
2023-12-05,25.92,26.065,25.85,25.85,15772,22.4441413339657,22.5696969085577,22.3835282979557,22.3835282979557,18214.563610029,0.0,1.0
2023-12-06,25.85,26.13,25.85,25.98,5844,22.3835282979557,22.6259804419955,22.3835282979557,22.4960953648313,6749.04322451242,0.0,1.0
2023-12-07,25.77,25.98,25.77,25.98,24683,22.3142562568015,22.4960953648313,22.3142562568015,22.4960953648313,28505.5841736208,0.0,1.0
2023-12-08,25.54,25.88,25.54,25.8,16789,22.1150991384831,22.4095053133885,22.1150991384831,22.3402332722343,19389.063431954,0.0,1.0
2023-12-11,25.48,25.89,25.4287,25.89,28349,22.0631451076175,22.4181643185328,22.0187244112273,22.4181643185328,32739.3268945418,0.0,1.0
2023-12-12,25.35,25.5,25.35,25.36,41002,21.9505780407419,22.080463117906,21.9505780407419,21.9592370458861,47351.8600772515,0.0,1.0
2023-12-13,25.47,25.61,25.32,25.38,50955,22.0544861024732,22.1757121744931,21.924601025309,21.9765550561747,58846.2521398067,0.0,1.0
2023-12-14,25.47,25.65,25.42,25.48,81580,22.0544861024732,22.2103481950702,22.0111910767518,22.0631451076175,94214.0565119307,0.0,1.0
2023-12-15,25.5,25.57,25.45,25.57,45527,22.080463117906,22.141076153916,22.0371680921846,22.141076153916,52577.6336212144,0.0,1.0
2023-12-18,25.47,25.6,25.37,25.53,23338,22.0544861024732,22.1670531693488,21.9678960510304,22.1064401333389,26952.2879489512,0.0,1.0
2023-12-19,25.47,25.62,25.4,25.48,45094,22.0544861024732,22.1843711796373,21.9938730664633,22.0631451076175,52077.5761749081,0.0,1.0
2023-12-20,25.54,25.6,25.51,25.58,17865,22.1150991384831,22.1670531693488,22.0891221230503,22.1497351590602,20631.7004116897,0.0,1.0
2023-12-21,25.56,25.63,25.4972,25.59,27470,22.1324171487717,22.1930301847816,22.0780385964656,22.1583941642045,31724.1987298693,0.0,1.0
2023-12-22,25.72,25.88,25.6,25.6,43019,22.2709612310801,22.4095053133885,22.1670531693488,22.1670531693488,49681.2269807152,0.0,1.0
2023-12-26,25.77,25.9,25.6,25.9,16972,22.3142562568015,22.4268233236771,22.1670531693488,22.4268233236771,19600.4041078756,0.0,1.0
2023-12-27,25.868,25.87,25.79,25.8,4302,22.3991145072154,22.4008463082443,22.3315742670901,22.3402332722343,4968.23818477968,0.0,1.0
2023-12-28,25.95,26.14,25.61,25.61,25401,22.4701183493985,22.6346394471397,22.1757121744931,22.1757121744931,29334.7787381656,0.0,1.0
2023-12-29,25.8,26.19,25.8,26.03,19631,22.3402332722343,22.6779344728611,22.3402332722343,22.5393903905527,22671.1956776871,0.0,1.0
2024-01-02,25.8,25.97,25.7,25.97,20444,22.3402332722343,22.487436359687,22.2536432207916,22.487436359687,23610.1026149781,0.0,1.0
2024-01-03,25.8,25.8,25.63,25.69,17912,22.3402332722343,22.3402332722343,22.1930301847816,22.2449842156473,20685.979164522,0.0,1.0
2024-01-04,25.75,26.0,25.62,25.67,7527,22.2969382465129,22.5134133751199,22.1843711796373,22.2276662053587,8692.68452274214,0.0,1.0
2024-01-05,26.0994,26.0994,25.69,26.099,10252,22.599483886254,22.599483886254,22.2449842156473,22.5991375260482,11839.6973199352,0.0,1.0
2024-01-08,25.85,25.95,25.56,25.73,37459,22.3835282979557,22.4701183493985,22.1324171487717,22.2796202362244,43260.1660073598,0.0,1.0
2024-01-09,25.67,25.8,25.6306,25.8,8299,22.2276662053587,22.3402332722343,22.1935497250903,22.3402332722343,9584.24190969005,0.0,1.0
2024-01-10,25.72,25.7599,25.62,25.62,11070,22.2709612310801,22.3055106616058,22.1843711796373,22.1843711796373,12784.3785926339,0.0,1.0
2024-01-11,25.69,25.72,25.63,25.7,15541,22.2449842156473,22.2709612310801,22.1930301847816,22.2536432207916,17947.7893141936,0.0,1.0
2024-01-12,25.69,25.78,25.67,25.74,23144,22.2449842156473,22.3229152619458,22.2276662053587,22.2882792413687,26728.2437351327,0.0,1.0
2024-01-16,25.6899,25.7,25.59,25.7,15382,22.2448976255958,22.2536432207916,22.1583941642045,22.2536432207916,17764.165448229,0.0,1.0
2024-01-17,25.57,25.7,25.5,25.5,36828,22.141076153916,22.2536432207916,22.080463117906,22.080463117906,42531.4448789088,0.0,1.0
2024-01-18,25.67,25.69,25.6,25.62,7026,22.2276662053587,22.2449842156473,22.1670531693488,22.1843711796373,8114.09611489123,0.0,1.0
2024-01-19,25.67,25.745,25.67,25.7,18891,22.2276662053587,22.2926087439408,22.2276662053587,22.2536432207916,21816.5940373484,0.0,1.0
2024-01-22,25.66,25.77,25.66,25.69,7556,22.2190072002145,22.3142562568015,22.2190072002145,22.2449842156473,8726.17566810673,0.0,1.0
2024-01-23,25.61,25.78,25.59,25.715,7704,22.1757121744931,22.3229152619458,22.1583941642045,22.266631728508,8897.09599617447,0.0,1.0
2024-01-24,25.57,25.78,25.55,25.65,43427,22.141076153916,22.3229152619458,22.1237581436274,22.2103481950702,50152.4127499829,0.0,1.0
2024-01-25,25.58,25.76,25.56,25.56,10282,22.1497351590602,22.3055972516572,22.1324171487717,22.1324171487717,11874.3433323814,0.0,1.0
2024-01-26,25.6,25.7,25.6,25.6,17500,22.1670531693488,22.2536432207916,22.1670531693488,22.1670531693488,20210.173926928,0.0,1.0
2024-01-29,25.61,25.69,25.61,25.65,5620,22.1757121744931,22.2449842156473,22.1757121744931,22.2103481950702,6490.35299824773,0.0,1.0
2024-01-30,25.65,25.67,25.59,25.67,29287,22.2103481950702,22.2276662053587,22.1583941642045,22.2276662053587,33822.5922170252,0.0,1.0
2024-01-31,25.73,25.76,25.63,25.65,7502,22.2796202362244,22.3055972516572,22.1930301847816,22.2103481950702,8663.81284570365,0.0,1.0
2024-02-01,25.75,25.75,25.73,25.73,2743,22.2969382465129,22.2969382465129,22.2796202362244,22.2796202362244,3167.80040466078,0.0,1.0
2024-02-02,25.82,25.97,25.76,25.85,5358,22.3575512825229,22.487436359687,22.3055972516572,22.3835282979557,6187.77782288458,0.0,1.0
2024-02-05,25.75,25.87,25.7301,25.7301,4037,22.2969382465129,22.4008463082443,22.2797068262758,22.2797068262758,4662.19840817192,0.0,1.0
2024-02-06,25.71,25.81,25.665,25.76,9319,22.2623022259358,22.3488922773786,22.2233367027866,22.3055972516572,10762.2063328596,0.0,1.0
2024-02-07,25.81,25.918,25.6,25.79,5272,22.3488922773786,22.4424095329368,22.1670531693488,22.3315742670901,6088.45925387226,0.0,1.0
2024-02-08,25.9,25.9172,25.775,25.804,8428,22.4268233236771,22.4417168125253,22.3185857593736,22.343696874292,9733.21976320853,0.0,1.0
2024-02-09,25.66,26.0,25.658,26.0,33832,22.2190072002145,22.5134133751199,22.2172753991856,22.5134133751199,39071.4631026187,0.0,1.0
2024-02-12,25.88,25.88,25.668,25.73,18841,22.4095053133885,22.4095053133885,22.2259344043299,22.2796202362244,21758.8506832715,0.0,1.0
2024-02-13,25.77,25.91,25.69,25.91,15373,22.3142562568015,22.4354823288214,22.2449842156473,22.4354823288214,17753.7716444951,0.0,1.0
2024-02-14,25.38,25.4,25.36,25.38,15718,22.4745682121421,22.492278667786,22.4568577564982,22.4745682121421,17749.9668173593,0.575139,1.0
2024-02-15,25.48,25.55,25.35,25.41,56735,22.5631204903618,22.6251070851155,22.4480025286762,22.501133895608,64069.497861234,0.0,1.0
2024-02-16,25.6,25.64,25.45,25.5,60494,22.6693832242253,22.7048041355132,22.5365548068959,22.5808309460057,68314.4479354455,0.0,1.0
2024-02-20,25.54,25.65,25.54,25.6,12145,22.6162518572935,22.7136593633351,22.6162518572935,22.6693832242253,13715.0621578336,0.0,1.0
2024-02-21,25.52,25.62,25.51,25.62,4623,22.5985414016496,22.6870936798692,22.5896861738276,22.6870936798692,5220.64490371879,0.0,1.0
2024-02-22,25.55,25.69,25.55,25.55,1663,22.6251070851155,22.749080274623,22.6251070851155,22.6251070851155,1877.98669151727,0.0,1.0
2024-02-23,25.64,25.6599,25.5001,25.63,1159,22.7048041355132,22.7224260388789,22.5809194982839,22.6959489076912,1308.83137430458,0.0,1.0
2024-02-26,25.68,25.68,25.6,25.64,2226,22.740225046801,22.740225046801,22.6693832242253,22.7048041355132,2513.76931768938,0.0,1.0
2024-02-27,25.72,26.05,25.665,25.688,35086,22.7756459580889,23.0678684762136,22.7269422050681,22.7473092290586,39621.7925788183,0.0,1.0
2024-02-28,26.03,26.03,25.8,25.8,7155,23.0501580205697,23.0501580205697,22.8464877806646,22.8464877806646,8079.97280685874,0.0,1.0
2024-02-29,25.84,26.38,25.84,25.99,13057,22.8819086919524,23.3600909943384,22.8819086919524,23.0147371092819,14744.962255647,0.0,1.0
2024-03-01,25.68,25.9999,25.68,25.81,58827,22.740225046801,23.0235037848256,22.740225046801,22.8553430084865,66431.944138236,0.0,1.0
2024-03-04,25.7,25.94,25.68,25.94,35287,22.7579355024449,22.9704609701721,22.740225046801,22.9704609701721,39848.7771398497,0.0,1.0
2024-03-05,25.73,25.805,25.73,25.75,26308,22.7845011859108,22.8509153945756,22.7845011859108,22.8022116415548,29709.0041373641,0.0,1.0
2024-03-06,25.65,25.835,25.56,25.64,36985,22.7136593633351,22.8774810780414,22.6339623129375,22.7048041355132,41766.2885061734,0.0,1.0
2024-03-07,25.73,25.86,25.5501,25.74,6631,22.7845011859108,22.8996191475963,22.6251956373937,22.7933564137328,7488.23196118523,0.0,1.0
2024-03-08,25.905,26.14,25.845,25.89,7332,22.9394676727952,23.1475655266113,22.8863363058634,22.9261848310622,8279.85473373699,0.0,1.0
2024-03-11,25.72,26.15,25.67,26.15,4870,22.7756459580889,23.1564207544333,22.7313698189791,23.1564207544333,5499.57618020992,0.0,1.0
2024-03-12,25.79,25.93,25.76,25.76,3640,22.8376325528426,22.9616057423501,22.8110668693767,22.8110668693767,4110.56617986943,0.0,1.0
2024-03-13,25.92,26.0,25.78,25.78,17012,22.9527505145281,23.0235923371038,22.8287773250206,22.8287773250206,19211.2505087744,0.0,1.0
2024-03-14,25.72,26.05,25.72,25.99,11801,22.7756459580889,23.0678684762136,22.7756459580889,23.0147371092819,13326.5910683074,0.0,1.0
2024-03-15,25.6,26.05,25.3,26.03,18624,22.6693832242253,23.0678684762136,22.4037263895664,23.0501580205697,21031.6441027166,0.0,1.0
2024-03-18,25.75,26.01,25.6,25.72,14454,22.8022116415548,23.0324475649258,22.6693832242253,22.7756459580889,16322.5614186353,0.0,1.0
2024-03-19,25.55,26.095,25.55,25.68,37544,22.6251070851155,23.1077170014125,22.6251070851155,22.740225046801,42397.5540266533,0.0,1.0
2024-03-20,25.74,25.74,25.6,25.6,1924,22.7933564137328,22.7933564137328,22.6693832242253,22.6693832242253,2172.72783793098,0.0,1.0
2024-03-21,25.75,25.79,25.63,25.65,4403,22.8022116415548,22.8376325528426,22.6959489076912,22.7136593633351,4972.20409064975,0.0,1.0
2024-03-22,25.71,25.75,25.65,25.65,1392,22.7667907302669,22.8022116415548,22.7136593633351,22.7136593633351,1571.95278087315,0.0,1.0
2024-03-25,25.735,25.735,25.61,25.72,6108,22.7889287998218,22.7889287998218,22.6782384520473,22.7756459580889,6897.62039193475,0.0,1.0
2024-03-26,25.85,25.8577,25.74,25.75,4866,22.8907639197744,22.8975824451973,22.7933564137328,22.8022116415548,5495.05907451776,0.0,1.0
2024-03-27,25.74,25.75,25.55,25.72,13838,22.7933564137328,22.8022116415548,22.6251070851155,22.7756459580889,15626.9271420421,0.0,1.0
2024-03-28,25.81,25.81,25.65,25.74,4275,22.8553430084865,22.8553430084865,22.7136593633351,22.7933564137328,4827.65670850051,0.0,1.0
2024-04-01,25.82,25.82,25.67,25.74,3427,22.8641982363085,22.8641982363085,22.7313698189791,22.7933564137328,3870.03030176169,0.0,1.0
2024-04-02,25.65,25.7,25.65,25.65,3646,22.7136593633351,22.7579355024449,22.7136593633351,22.7136593633351,4117.34183840768,0.0,1.0
2024-04-03,25.67,25.82,25.65,25.7,3772,22.7313698189791,22.8641982363085,22.7136593633351,22.7579355024449,4259.63066771084,0.0,1.0
2024-04-04,25.65,25.78,25.61,25.7,15046,22.7136593633351,22.8287773250206,22.6782384520473,22.7579355024449,16991.0930610757,0.0,1.0
2024-04-05,25.66,25.79,25.61,25.65,13665,22.7225145911571,22.8376325528426,22.6782384520473,22.7136593633351,15431.562320856,0.0,1.0
2024-04-08,25.62,25.66,25.45,25.66,9115,22.6870936798692,22.7225145911571,22.5365548068959,22.7225145911571,10293.3545960192,0.0,1.0
2024-04-09,25.65,25.72,25.45,25.65,30863,22.7136593633351,22.7756459580889,22.5365548068959,22.7136593633351,34852.858244316,0.0,1.0
2024-04-10,25.55,25.62,25.45,25.62,9060,22.6251070851155,22.6870936798692,22.5365548068959,22.6870936798692,10231.2443927519,0.0,1.0
2024-04-11,25.7099,25.7099,25.46,25.55,3780,22.7667021779887,22.7667021779887,22.5454100347178,22.6251070851155,4268.66487909518,0.0,1.0
2024-04-12,25.6335,25.72,25.5501,25.72,4171,22.6990482374289,22.7756459580889,22.6251956373937,22.7756459580889,4710.21196050423,0.0,1.0
2024-04-15,25.54,25.6999,25.29,25.64,19925,22.6162518572935,22.7578469501667,22.3948711617445,22.7048041355132,22500.832729093,0.0,1.0
2024-04-16,25.51,25.52,25.32,25.46,7836,22.5896861738276,22.5985414016496,22.4214368452103,22.5454100347178,8849.0100509497,0.0,1.0
2024-04-17,25.55,25.55,25.3501,25.55,3072,22.6251070851155,22.6251070851155,22.4480910809545,22.6251070851155,3469.13717158211,0.0,1.0
2024-04-18,25.4,25.58,25.35,25.58,16909,22.492278667786,22.6516727685814,22.4480025286762,22.6516727685814,19094.9350372012,0.0,1.0
2024-04-19,25.45,25.585,25.45,25.5,4050,22.5365548068959,22.6561003824924,22.5365548068959,22.5808309460057,4573.56951331626,0.0,1.0
2024-04-22,25.585,25.7,25.45,25.57,5957,22.6561003824924,22.7579355024449,22.5365548068959,22.6428175407594,6727.09965205554,0.0,1.0
2024-04-23,25.58,25.72,25.5,25.63,12596,22.6516727685814,22.7756459580889,22.5808309460057,22.6959489076912,14224.3658246251,0.0,1.0
2024-04-24,25.61,25.6199,25.5,25.59,5606,22.6782384520473,22.687005127591,22.5808309460057,22.6605279964033,6330.72362756813,0.0,1.0
2024-04-25,25.5,25.6115,25.5,25.6115,7746,22.5808309460057,22.6795667362206,22.5808309460057,22.6795667362206,8747.37517287599,0.0,1.0
2024-04-26,25.87,25.9,25.5,25.51,10806,22.9084743754183,22.9350400588842,22.5808309460057,22.5896861738276,12202.9610273816,0.0,1.0
2024-04-29,25.86,25.87,25.66,25.68,3189,22.8996191475963,22.9084743754183,22.7225145911571,22.740225046801,3601.26251307792,0.0,1.0
2024-04-30,25.85,25.85,25.75,25.75,4839,22.8907639197744,22.8907639197744,22.8022116415548,22.8022116415548,5464.56861109565,0.0,1.0
2024-05-01,25.75,25.88,25.65,25.75,4463,22.8022116415548,22.9173296032403,22.7136593633351,22.8022116415548,5039.96067603221,0.0,1.0
2024-05-02,25.69,25.87,25.6415,25.76,11812,22.749080274623,22.9084743754183,22.7061324196865,22.8110668693767,13339.0131089609,0.0,1.0
2024-05-03,25.75,25.82,25.7,25.7,3893,22.8022116415548,22.8641982363085,22.7579355024449,22.7579355024449,4396.27311489881,0.0,1.0
2024-05-06,25.83,25.87,25.69,25.75,9780,22.8730534641305,22.9084743754183,22.749080274623,22.8022116415548,11044.3234173415,0.0,1.0
2024-05-07,25.899,25.9,25.85,25.87,3005,22.934154536102,22.9350400588842,22.8907639197744,22.9084743754183,3393.47565123836,0.0,1.0
2024-05-08,25.72,25.95,25.72,25.86,7033,22.7756459580889,22.979316197994,22.7756459580889,22.8996191475963,7942.20108324771,0.0,1.0
2024-05-09,25.93,25.95,25.875,25.9486,1193,22.9616057423501,22.979316197994,22.9129019893293,22.9780764660989,1347.22677268798,0.0,1.0
2024-05-10,25.8814,25.95,25.72,25.95,2075,22.9185693351353,22.979316197994,22.7756459580889,22.979316197994,2343.24857781019,0.0,1.0
2024-05-13,25.92,25.92,25.75,25.9,2391,22.9527505145281,22.9527505145281,22.8022116415548,22.9350400588842,2700.09992749116,0.0,1.0
2024-05-14,25.54,25.6,25.5,25.6,1852,23.1255505447231,23.1798783846872,23.0893319847471,23.1798783846872,2045.36017028114,0.575139,1.0
2024-05-15,25.5,25.53,25.26,25.42,9020,23.0893319847471,23.1164959047291,22.8720206248906,23.0168948647949,9961.74337793512,0.0,1.0
2024-05-16,25.4,25.56,25.35,25.56,9845,22.9987855848069,23.1436598247112,22.9535123848368,23.1436598247112,10872.8784429902,0.0,1.0
2024-05-17,25.5,25.5,25.45,25.47,4887,23.0893319847471,23.0893319847471,23.044058784777,23.062168064765,5397.23280354423,0.0,1.0
2024-05-20,25.49,25.58,25.34,25.5,37798,23.080277344753,23.1617691046992,22.9444577448428,23.0893319847471,41744.343259334,0.0,1.0
2024-05-21,25.43,25.502,25.39,25.4,11508,23.0259495047889,23.0911429127459,22.9897309448129,22.9987855848069,12709.5058529133,0.0,1.0
2024-05-22,25.47,25.49,25.42,25.44,9681,23.062168064765,23.080277344753,23.0168948647949,23.0350041447829,10691.7558361186,0.0,1.0
2024-05-23,25.39,25.54,25.39,25.41,26127,22.9897309448129,23.1255505447231,22.9897309448129,23.0078402248009,28854.8192056886,0.0,1.0
2024-05-24,25.5399,25.5399,25.43,25.465,1048,23.1254599983232,23.1254599983232,23.0259495047889,23.057640744768,1157.41763415477,0.0,1.0
2024-05-28,25.49,25.5925,25.37,25.55,12695,23.080277344753,23.1730874046917,22.9716216648248,23.1346051847171,14020.4359404531,0.0,1.0
2024-05-29,25.26,25.48,25.25,25.45,65368,22.8720206248906,23.071222704759,22.8629659848966,23.044058784777,72192.8205242644,0.0,1.0
2024-05-30,25.34,25.4,25.225,25.3,46686,22.9444577448428,22.9987855848069,22.8403293849115,22.9082391848667,51560.3050268602,0.0,1.0
2024-05-31,25.35,25.48,25.3,25.48,15996,22.9535123848368,23.071222704759,22.9082391848667,23.071222704759,17666.0806068127,0.0,1.0
2024-06-03,25.3,25.42,25.3,25.38,36891,22.9082391848667,23.0168948647949,22.9082391848667,22.9806763048188,40742.6468908431,0.0,1.0
2024-06-04,25.44,25.5599,25.352,25.45,6989,23.0350041447829,23.1435692783112,22.9553233128356,23.044058784777,7718.69450869056,0.0,1.0
2024-06-05,25.35,25.465,25.31,25.44,70421,22.9535123848368,23.057640744768,22.9172938248607,23.0350041447829,77773.384746959,0.0,1.0
2024-06-06,25.28,25.35,25.27,25.3,34968,22.8901299048786,22.9535123848368,22.8810752648846,22.9082391848667,38618.8738846604,0.0,1.0
2024-06-07,25.21,25.3,25.195,25.28,46464,22.8267474249205,22.9082391848667,22.8131654649295,22.8901299048786,51315.1268639001,0.0,1.0
2024-06-10,25.29,25.3399,25.23,25.26,35462,22.8991845448727,22.9443671984428,22.8448567049086,22.8720206248906,39164.4505175538,0.0,1.0
2024-06-11,25.26,25.39,25.21,25.39,55560,22.8720206248906,22.9897309448129,22.8267474249205,22.9897309448129,61360.8051084342,0.0,1.0
2024-06-12,25.31,25.56,25.26,25.34,41541,22.9172938248607,23.1436598247112,22.8720206248906,22.9444577448428,45878.1354393352,0.0,1.0
2024-06-13,25.29,25.4,25.25,25.4,48879,22.8991845448727,22.9987855848069,22.8629659848966,22.9987855848069,53982.2676906975,0.0,1.0
2024-06-14,25.33,25.34,25.25,25.25,19775,22.9354031048487,22.9444577448428,22.8629659848966,22.8629659848966,21839.6314078346,0.0,1.0
2024-06-17,25.4,25.435,25.3,25.3,10943,22.9987855848069,23.0304768247859,22.9082391848667,22.9082391848667,12085.516384118,0.0,1.0
2024-06-18,25.43,25.44,25.36,25.42,7865,23.0259495047889,23.0350041447829,22.9625670248308,23.0168948647949,8686.15428685809,0.0,1.0
2024-06-20,25.38,25.44,25.34,25.42,11580,22.9806763048188,23.0350041447829,22.9444577448428,23.0168948647949,12789.0230949544,0.0,1.0
2024-06-21,25.375,25.4,25.36,25.38,3754,22.9761489848218,22.9987855848069,22.9625670248308,22.9806763048188,4145.94064753532,0.0,1.0
2024-06-24,25.38,25.39,25.33,25.39,8502,22.9806763048188,22.9897309448129,22.9354031048487,22.9897309448129,9389.66099769453,0.0,1.0
2024-06-25,25.38,25.42,25.345,25.345,11614,22.9806763048188,23.0168948647949,22.9489850648398,22.9489850648398,12826.5729036961,0.0,1.0
2024-06-26,25.4,25.48,25.35,25.38,29681,22.9987855848069,23.071222704759,22.9535123848368,22.9806763048188,32779.8786253318,0.0,1.0
2024-06-27,25.54,25.57,25.33,25.35,70945,23.1255505447231,23.1527144647052,22.9354031048487,22.9535123848368,78352.0935640365,0.0,1.0
2024-06-28,25.43,25.65,25.36,25.56,67447,23.0259495047889,23.2251515846573,22.9625670248308,23.1436598247112,74488.8808882031,0.0,1.0
2024-07-01,25.4,25.45,25.35,25.45,19723,22.9987855848069,23.044058784777,22.9535123848368,23.044058784777,21782.2022885825,0.0,1.0
2024-07-02,25.395,25.44,25.35,25.44,18353,22.9942582648099,23.0350041447829,22.9535123848368,23.0350041447829,20269.1658775214,0.0,1.0
2024-07-03,25.4,25.4788,25.37,25.42,8518,22.9987855848069,23.0701361479597,22.9716216648248,23.0168948647949,9407.33149592588,0.0,1.0
2024-07-05,25.44,25.4699,25.4,25.4,10111,23.0350041447829,23.0620775183651,22.9987855848069,22.9987855848069,11166.6504760867,0.0,1.0
2024-07-08,25.44,25.5,25.41,25.44,9444,23.0350041447829,23.0893319847471,23.0078402248009,23.0350041447829,10430.0115810665,0.0,1.0
2024-07-09,25.4732,25.5,25.435,25.44,13135,23.0650655495631,23.0893319847471,23.0304768247859,23.0350041447829,14506.3746418157,0.0,1.0
2024-07-10,25.54,25.55,25.45,25.45,4515,23.1255505447231,23.1346051847171,23.044058784777,23.044058784777,4986.39371966488,0.0,1.0
2024-07-11,25.5676,25.58,25.47,25.47,11980,23.1505413511066,23.1617691046992,23.062168064765,23.062168064765,13230.7855507387,0.0,1.0
2024-07-12,25.58,25.58,25.555,25.58,2067,23.1617691046992,23.1617691046992,23.1391325047142,23.1617691046992,2282.80749026518,0.0,1.0
2024-07-15,25.59,25.6,25.5101,25.57,6623,23.1708237446932,23.1798783846872,23.098477171141,23.1527144647052,7314.48186164795,0.0,1.0
2024-07-16,25.67,25.6716,25.55,25.55,26433,23.2432608646454,23.2447096070444,23.1346051847171,23.1346051847171,29192.7674843636,0.0,1.0
2024-07-17,25.66,25.69,25.6,25.61,5252,23.2342062246513,23.2613701446334,23.1798783846872,23.1889330246813,5800.34104444739,0.0,1.0
2024-07-18,25.66,25.72,25.61,25.61,10367,23.2342062246513,23.2885340646155,23.1889330246813,23.1889330246813,11449.3784477887,0.0,1.0
2024-07-19,25.6001,25.7,25.58,25.7,9891,23.1799689310872,23.2704247846274,23.1617691046992,23.2704247846274,10923.6811254054,0.0,1.0
2024-07-22,25.69,25.7,25.69,25.7,1728,23.2613701446334,23.2704247846274,23.2613701446334,23.2704247846274,1908.41380898802,0.0,1.0
2024-07-23,25.6,25.69,25.5,25.63,38108,23.1798783846872,23.2613701446334,23.0893319847471,23.2070423046693,42086.7091625669,0.0,1.0
2024-07-24,25.52,25.69,25.45,25.6,17061,23.1074412647351,23.2613701446334,23.044058784777,23.1798783846872,18842.2731453383,0.0,1.0
2024-07-25,25.54,25.63,25.52,25.52,3875,23.1255505447231,23.2070423046693,23.1074412647351,23.1074412647351,4279.57379041006,0.0,1.0
2024-07-26,25.54,25.62,25.54,25.57,7800,23.1255505447231,23.1979876646753,23.1255505447231,23.1527144647052,8614.36788779315,0.0,1.0
2024-07-29,25.45,25.6,25.42,25.6,22813,23.044058784777,23.1798783846872,23.0168948647949,23.1798783846872,25194.817259516,0.0,1.0
2024-07-30,25.53,25.53,25.46,25.5,4766,23.1164959047291,23.1164959047291,23.053113424771,23.0893319847471,5263.5996606695,0.0,1.0
2024-07-31,25.55,25.5799,25.52,25.55,4531,23.1346051847171,23.1616785582993,23.1074412647351,23.1346051847171,5004.06421789625,0.0,1.0
2024-08-01,25.59,25.62,25.51,25.61,7535,23.1708237446932,23.1979876646753,23.0983866247411,23.1889330246813,8321.70026083607,0.0,1.0
2024-08-02,25.555,25.6499,25.45,25.5,12285,23.1391325047142,23.2250610382574,23.044058784777,23.0893319847471,13567.6294232742,0.0,1.0
2024-08-05,25.31,25.64,25.25,25.33,23717,22.9172938248607,23.2160969446633,22.8629659848966,22.9354031048487,26193.2004095884,0.0,1.0
2024-08-06,25.48,25.51,25.395,25.395,9161,23.071222704759,23.0983866247411,22.9942582648099,22.9942582648099,10117.4646435991,0.0,1.0
2024-08-07,25.625,25.65,25.45,25.45,5700,23.2025149846723,23.2251515846573,23.044058784777,23.044058784777,6295.11499492575,0.0,1.0
2024-08-08,25.62,25.66,25.58,25.65,4597,23.1979876646753,23.2342062246513,23.1617691046992,23.2251515846573,5076.95502310064,0.0,1.0
2024-08-09,25.651,25.6599,25.6,25.6,2953,23.2260570486567,23.2341156782514,23.1798783846872,23.1798783846872,3261.31132982733,0.0,1.0
2024-08-12,25.52,25.64,25.49,25.64,9892,23.1074412647351,23.2160969446633,23.080277344753,23.2160969446633,10924.7855315448,0.0,1.0
2024-08-13,25.6001,25.66,25.5825,25.5825,6846,23.1799689310872,23.2342062246513,23.1640327646977,23.1640327646977,7560.76443074766,0.0,1.0
2024-08-14,25.7001,25.79,25.592,25.61,26260,23.2705153310274,23.3519165445736,23.172634672692,23.1889330246813,29001.7052222368,0.0,1.0
2024-08-15,25.54,25.59,25.26,25.26,12743,23.5896008444166,23.6357825218724,23.3309834506642,23.3309834506642,13796.5971593382,0.5125,1.0
2024-08-16,25.436,25.54,25.32,25.5,8230,23.4935429553085,23.5896008444166,23.3864014636111,23.5526555024519,8910.46022297368,0.0,1.0
2024-08-19,25.425,25.45,25.425,25.45,1695,23.4833829862683,23.5064738249962,23.4833829862683,23.5064738249962,1835.14338735606,0.0,1.0
2024-08-20,25.45,25.45,25.4375,25.4404,1357,23.5064738249962,23.5064738249962,23.4949284056322,23.4976069429246,1469.19739034936,0.0,1.0
2024-08-21,25.41,25.45,25.41,25.45,11096,23.4695284830315,23.5064738249962,23.4695284830315,23.5064738249962,12013.422434279,0.0,1.0
2024-08-22,25.45,25.5,25.41,25.41,3787,23.5064738249962,23.5526555024519,23.4695284830315,23.4695284830315,4100.1109191253,0.0,1.0
2024-08-23,25.47,25.54,25.47,25.5,3355,23.5249464959785,23.5896008444166,23.5249464959785,23.5526555024519,3632.39295845403,0.0,1.0
2024-08-26,25.4765,25.54,25.44,25.44,4455,23.5309501140477,23.5896008444166,23.497237489505,23.497237489505,4823.34146942257,0.0,1.0
2024-08-27,25.4619,25.51,25.42,25.42,6791,23.5174650642306,23.5618918379431,23.4787648185227,23.4787648185227,7352.48303453394,0.0,1.0
2024-08-28,25.5428,25.55,25.45,25.45,4292,23.5921870183541,23.5988371799077,23.5064738249962,23.5064738249962,4646.86455370632,0.0,1.0
2024-08-29,25.5301,25.67,25.5301,25.66,2020,23.5804568722803,23.7096732058016,23.5804568722803,23.7004368703105,2187.01453832404,0.0,1.0
2024-08-30,25.45,25.49,25.45,25.49,5106,23.5064738249962,23.5434191669608,23.5064738249962,23.5434191669608,5528.16645182302,0.0,1.0
2024-09-03,25.69,25.7,25.45,25.45,7244,23.7281458767839,23.7373822122751,23.5064738249962,23.5064738249962,7842.93728496007,0.0,1.0
2024-09-04,25.668,25.75,25.65,25.7,12480,23.7078259387034,23.7835638897309,23.6912005348193,23.7373822122751,13511.8521971703,0.0,1.0
2024-09-05,25.5,25.7099,25.45,25.64,26541,23.5526555024519,23.7465261844113,23.5064738249962,23.6819641993281,28735.4222087418,0.0,1.0
2024-09-06,25.54,25.54,25.47,25.52,3972,23.5896008444166,23.5896008444166,23.5249464959785,23.5711281734343,4300.40680506092,0.0,1.0
2024-09-09,25.51,25.58,25.5,25.51,6368,23.5618918379431,23.6265461863812,23.5526555024519,23.5618918379431,6894.5091980433,0.0,1.0
2024-09-10,25.56,25.6,25.51,25.55,12792,23.6080735153989,23.6450188573635,23.5618918379431,23.5988371799077,13849.6485020995,0.0,1.0
2024-09-11,25.6,25.6489,25.6,25.64,4394,23.6450188573635,23.6901845379153,23.6450188573635,23.6819641993281,4757.29796108704,0.0,1.0
2024-09-12,25.56,25.6499,25.56,25.6499,4490,23.6080735153989,23.6911081714644,23.6080735153989,23.6911081714644,4861.23528568065,0.0,1.0
2024-09-13,25.7,25.7,25.605,25.64,5180,23.7373822122751,23.7373822122751,23.6496370251091,23.6819641993281,5608.28480619728,0.0,1.0
2024-09-16,25.6854,25.7,25.65,25.675,6072,23.723897162458,23.7373822122751,23.6912005348193,23.7142913735472,6574.03578054631,0.0,1.0
2024-09-17,25.69,25.71,25.66,25.7,20747,23.7281458767839,23.7466185477663,23.7004368703105,23.7373822122751,22462.3715973311,0.0,1.0
2024-09-18,25.653,25.71,25.65,25.69,6674,23.6939714354667,23.7466185477663,23.6912005348193,23.7281458767839,7225.80942018544,0.0,1.0
2024-09-19,25.71,25.71,25.68,25.7,7072,23.7466185477663,23.7466185477663,23.7189095412928,23.7373822122751,7656.71624506314,0.0,1.0
2024-09-20,25.7101,25.74,25.71,25.71,1408,23.7467109111212,23.7743275542397,23.7466185477663,23.7466185477663,1524.41409403972,0.0,1.0
2024-09-23,25.75,25.86,25.7,25.7,8953,23.7835638897309,23.8851635801336,23.7373822122751,23.7373822122751,9693.23819881935,0.0,1.0
2024-09-24,25.85,25.85,25.7601,25.78,1918,23.8759272446425,23.8759272446425,23.792892588577,23.8112728962044,2076.58113094331,0.0,1.0
2024-09-25,25.9,25.9022,25.85,25.8501,1467,23.9221089220982,23.9241409159063,23.8759272446425,23.8760196079974,1588.29224144622,0.0,1.0
2024-09-26,25.8076,25.9,25.77,25.83,10715,23.83676518216,23.9221089220982,23.8020365607132,23.8574545736601,11600.921177298,0.0,1.0
2024-09-27,25.88,25.88,25.88,25.88,1664,23.9036362511159,23.9036362511159,23.9036362511159,23.9036362511159,1801.58029295604,0.0,1.0
2024-09-30,25.82,25.8993,25.76,25.81,5361,23.848218238169,23.9214623786139,23.792800225222,23.8389819026778,5804.24997027483,0.0,1.0
2024-10-01,25.8999,25.95,25.72,25.8055,14802,23.9220165587433,23.968290599554,23.7558548832574,23.8348255517068,16025.8362357784,0.0,1.0
2024-10-02,25.9499,25.95,25.84,25.948,4511,23.9681982361991,23.968290599554,23.8666909091513,23.9664433324558,4883.97157543551,0.0,1.0
2024-10-03,25.845,25.95,25.845,25.949,1676,23.8713090768969,23.968290599554,23.8713090768969,23.9673669660049,1814.57245853024,0.0,1.0
2024-10-04,25.79,25.95,25.79,25.845,1683,23.8205092316955,23.968290599554,23.8205092316955,23.8713090768969,1822.15122178186,0.0,1.0
2024-10-07,25.7301,25.855,25.73,25.8,6296,23.7651835821035,23.880545412388,23.7650912187486,23.8297455671867,6816.55620459808,0.0,1.0
2024-10-08,25.7201,25.83,25.72,25.72,6120,23.7559472466123,23.8574545736601,23.7558548832574,23.7558548832574,6626.00444284312,0.0,1.0
2024-10-09,25.75,25.8,25.75,25.8,3582,23.7835638897309,23.8297455671867,23.7835638897309,23.8297455671867,3878.16142389935,0.0,1.0
2024-10-10,25.7672,25.8099,25.7,25.7358,6152,23.7994503867757,23.8388895393229,23.7373822122751,23.7704482933334,6660.65021770765,0.0,1.0
2024-10-11,25.7967,25.83,25.75,25.7992,14126,23.8266975764746,23.8574545736601,23.7835638897309,23.8290066603474,15293.944241765,0.0,1.0
2024-10-14,25.81,25.84,25.77,25.77,5120,23.8389819026778,23.8666909091513,23.8020365607132,23.8020365607132,5543.32397832628,0.0,1.0
2024-10-15,25.7801,25.835,25.78,25.835,1420,23.8113652595593,23.8620727414057,23.8112728962044,23.8620727414057,1537.40625961392,0.0,1.0
2024-10-16,25.825,25.8799,25.77,25.77,4929,23.8528364059146,23.903543887761,23.8020365607132,23.8020365607132,5336.53200960354,0.0,1.0
2024-10-17,25.8,25.8,25.77,25.77,857,23.8297455671867,23.8297455671867,23.8020365607132,23.8020365607132,927.857158090939,0.0,1.0
2024-10-18,25.88,25.88,25.76,25.88,2370,23.9036362511159,23.9036362511159,23.792800225222,23.9036362511159,2565.95270090494,0.0,1.0
2024-10-21,25.809,25.88,25.801,25.88,3394,23.8380582691287,23.9036362511159,23.8306692007358,23.9036362511159,3674.61749657019,0.0,1.0
2024-10-22,25.8899,25.9,25.78,25.81,7282,23.9127802232522,23.9221089220982,23.8112728962044,23.8389819026778,7884.07914261169,0.0,1.0
2024-10-23,25.86,25.93,25.81,25.9,10808,23.8851635801336,23.9498179285717,23.8389819026778,23.9221089220982,11701.6104604981,0.0,1.0
2024-10-24,25.8539,25.94,25.82,25.92,14865,23.879529415484,23.9590542640629,23.848218238169,23.9405815930806,16094.045105043,0.0,1.0
2024-10-25,25.9,25.94,25.84,25.94,11287,23.9221089220982,23.9590542640629,23.8666909091513,23.9590542640629,12220.2144030017,0.0,1.0
2024-10-28,25.8999,25.905,25.8,25.85,11786,23.9220165587433,23.9267270898438,23.8297455671867,23.8759272446425,12760.4719547956,0.0,1.0
2024-10-29,25.8,25.89,25.8,25.8893,6102,23.8297455671867,23.9128725866071,23.8297455671867,23.9122260431227,6606.51619448181,0.0,1.0
2024-10-30,25.85,25.875,25.76,25.875,19063,23.8759272446425,23.8990180833704,23.792800225222,23.8990180833704,20639.1376950847,0.0,1.0
2024-10-31,25.8,25.95,25.8,25.821,1745,23.8297455671867,23.968290599554,23.8297455671867,23.8491418717181,1889.2774105819,0.0,1.0
2024-11-01,25.9,25.925,25.85,25.875,2315,23.9221089220982,23.9451997608261,23.8759272446425,23.8990180833704,2506.40527535651,0.0,1.0
2024-11-04,25.9001,25.95,25.82,25.9,5670,23.9222012854532,23.968290599554,23.848218238169,23.9221089220982,6138.79823381053,0.0,1.0
2024-11-05,25.9014,25.91,25.9,25.9,2837,23.923402009067,23.9313452575894,23.9221089220982,23.9221089220982,3071.5644778343,0.0,1.0
2024-11-06,25.866516,25.95,25.76,25.9,16446,23.8911819763397,23.968290599554,23.792800225222,23.9221089220982,17805.7629194441,0.0,1.0
2024-11-07,25.85,25.94,25.85,25.85,7582,23.8759272446425,23.9590542640629,23.8759272446425,23.8759272446425,8208.88328196674,0.0,1.0
2024-11-08,25.85,25.95,25.85,25.85,7393,23.8759272446425,23.968290599554,23.8759272446425,23.8759272446425,8004.25667417306,0.0,1.0
2024-11-11,25.9,25.949,25.9,25.949,1431,23.9221089220982,23.9673669660049,23.9221089220982,23.9673669660049,1549.31574472361,0.0,1.0
2024-11-12,25.86,25.95,25.86,25.95,2258,23.8851635801336,23.968290599554,23.8851635801336,23.968290599554,2444.69248887905,0.0,1.0
2024-11-13,25.93,25.938,25.9152,25.9152,529,23.9498179285717,23.9572069969646,23.9361481520448,23.9361481520448,572.737965729414,0.0,1.0
2024-11-14,25.94,25.94,25.85,25.88,7781,23.9590542640629,23.9590542640629,23.8759272446425,23.9036362511159,8424.3366944056,0.0,1.0
2024-11-15,25.46,25.67,25.33,25.33,36132,23.9890723544091,24.1869398011659,23.8665829826074,23.8665829826074,38347.4903243152,0.5125,1.0
2024-11-18,25.36,25.59,25.31,25.44,25991,23.8948497607155,24.1115617262109,23.8477384638686,23.9702278356704,27584.6789831527,0.0,1.0
2024-11-19,25.45,25.4995,25.38,25.39,14208,23.9796500950398,24.0262902789181,23.9136942794542,23.9231165388236,15079.1858332743,0.0,1.0
2024-11-20,25.4999,25.57,25.43,25.55,4156,24.0266671692929,24.0927172074722,23.960805576301,24.0738726887334,4410.83166688403,0.0,1.0
2024-11-21,25.47,25.69,25.465,25.54,3725,23.9984946137785,24.2057843199046,23.9937834840938,24.0644504293641,3953.40422501035,0.0,1.0
2024-11-22,25.51,25.5499,25.5,25.54,4306,24.036183651256,24.0737784661398,24.0267613918866,24.0644504293641,4570.02915245491,0.0,1.0
2024-11-25,25.55,25.58,25.53,25.55,5238,24.0738726887334,24.1021394668415,24.0550281699947,24.0738726887334,5559.17619613537,0.0,1.0
2024-11-26,25.39,25.53,25.38,25.53,14019,23.9231165388236,24.0550281699947,23.9136942794542,24.0550281699947,14878.597001455,0.0,1.0
2024-11-27,25.46,25.53,25.35,25.3906,37063,23.9890723544091,24.0550281699947,23.8854275013461,23.9236818743857,39335.5760514252,0.0,1.0
2024-11-29,25.47,25.505,25.45,25.45,973,23.9984946137785,24.0314725215713,23.9796500950398,23.9796500950398,1032.66102306982,0.0,1.0
2024-12-02,25.5,25.57,25.44,25.51,3828,24.0267613918866,24.0927172074722,23.9702278356704,24.036183651256,4062.71983176902,0.0,1.0
2024-12-03,25.48,25.65,25.42,25.49,20369,24.0079168731479,24.1680952824271,23.9513833169317,24.0173391325172,21617.9572239559,0.0,1.0
2024-12-04,25.9,25.92,25.41,25.48,41421,24.4036517666613,24.4224962854,23.9419610575623,24.0079168731479,43960.7936655446,0.0,1.0
2024-12-05,25.61,25.7499,25.49,25.55,29299,24.1304062449497,24.2622236535271,24.0173391325172,24.0738726887334,31095.5141982759,0.0,1.0
2024-12-06,25.6,25.61,25.568988,25.568988,1497,24.1209839855803,24.1304062449497,24.091763674824,24.091763674824,1588.79090599745,0.0,1.0
2024-12-09,25.86,25.86,25.6499,25.65,3568,24.3659627291838,24.3659627291838,24.1680010598334,24.1680952824271,3786.77752344616,0.0,1.0
2024-12-10,25.86,25.86,25.655,25.74,2561,24.3659627291838,24.3659627291838,24.1728064121118,24.2528956167514,2718.03173698027,0.0,1.0
2024-12-11,25.8,25.94,25.8,25.83,8233,24.3094291729676,24.4413408041388,24.3094291729676,24.3376959510757,8737.81932470073,0.0,1.0
2024-12-12,25.9,25.9,25.8,25.9,7401,24.4036517666613,24.4036517666613,24.3094291729676,24.4036517666613,7854.80393806754,0.0,1.0
2024-12-13,25.65,25.68,25.65,25.68,1187,24.1680952824271,24.1963620605352,24.1680952824271,24.1963620605352,1259.78276915095,0.0,1.0
2024-12-16,25.73,25.84,25.57,25.57,6380,24.2434733573821,24.3471182104451,24.0927172074722,24.0927172074722,6771.19971961503,0.0,1.0
2024-12-17,25.8099,25.9,25.67,25.67,2542,24.3187572097433,24.4036517666613,24.1869398011659,24.1869398011659,2697.86672214129,0.0,1.0
2024-12-18,25.88,25.9,25.73,25.73,4463,24.3848072479226,24.4036517666613,24.2434733573821,24.2434733573821,4736.6558540191,0.0,1.0
2024-12-19,25.75,25.75,25.576,25.576,6741,24.2623178761208,24.2623178761208,24.0983705630938,24.0983705630938,7154.33500155563,0.0,1.0
2024-12-20,25.6,25.87,25.6,25.75,9123,24.1209839855803,24.3753849885532,24.1209839855803,24.2623178761208,9682.39107242131,0.0,1.0
2024-12-23,25.615,25.67,25.58,25.58,2403,24.1351173746343,24.1869398011659,24.1021394668415,24.1021394668415,2550.3437188456,0.0,1.0
2024-12-24,25.615,25.615,25.56,25.6,1345,24.1351173746343,24.1351173746343,24.0832949481028,24.1209839855803,1427.47078728562,0.0,1.0
2024-12-26,25.69,25.81,25.58,25.58,2535,24.2057843199046,24.318851432337,24.1021394668415,24.1021394668415,2690.43750614798,0.0,1.0
2024-12-27,25.899,25.9,25.61,25.61,1251,24.4027095407244,24.4036517666613,24.1304062449497,24.1304062449497,1327.70702966119,0.0,1.0
2024-12-30,25.87,25.89,25.57,25.57,6939,24.3753849885532,24.3942295072919,24.0927172074722,24.0927172074722,7364.47568250921,0.0,1.0
2024-12-31,25.58,25.9,25.58,25.89,5350,24.1021394668415,24.4036517666613,24.1021394668415,24.3942295072919,5678.04365202829,0.0,1.0
2025-01-02,25.99,25.99,25.61,25.61,58010,24.4884521009856,24.4884521009856,24.1304062449497,24.1304062449497,61566.9742531142,0.0,1.0
2025-01-03,25.96,26.028,25.67,25.67,29107,24.4601853228775,24.5242566865892,24.1869398011659,24.1869398011659,30891.7414167453,0.0,1.0
2025-01-06,25.815,25.9377,25.7,25.75,9486,24.3235625620217,24.4391736844838,24.215206579274,24.2623178761208,10067.6489875029,0.0,1.0
2025-01-07,25.83,25.868665,25.52,25.72,40388,24.3376959510757,24.3741271169274,24.0456059106253,24.2340510980127,42864.4536482465,0.0,1.0
2025-01-08,25.49,25.84,25.49,25.83,37430,24.0173391325172,24.3471182104451,24.0173391325172,24.3376959510757,39725.0792327886,0.0,1.0
2025-01-10,25.99,26.04,25.45,25.45,60473,24.4884521009856,24.5355633978324,23.9796500950398,23.9796500950398,64180.9969661881,0.0,1.0
2025-01-13,26.0,26.0,25.8472,25.99,21008,24.497874360355,24.497874360355,24.353902237191,24.4884521009856,22296.1385124879,0.0,1.0
2025-01-14,26.09,26.1,25.92,26.1,18202,24.5826746946793,24.5920969540486,24.4224962854,24.5920969540486,19318.0842157418,0.0,1.0
2025-01-15,26.125,26.655,25.92,25.99,54125,24.6156526024721,25.1150323490485,24.4224962854,24.4884521009856,57443.7593768281,0.0,1.0
2025-01-16,26.0,26.36,25.95,25.95,87027,24.497874360355,24.8370756976522,24.4507630635081,24.4507630635081,92363.1971785168,0.0,1.0
2025-01-17,26.1914,26.1914,26.0,26.19,4968,24.6782164046847,24.6782164046847,24.497874360355,24.676897288373,5272.62072210775,0.0,1.0
2025-01-21,26.15,26.17,25.9,26.01,10463,24.6392082508955,24.6580527696342,24.4036517666613,24.5072966197243,11104.5552768546,0.0,1.0
2025-01-22,26.0,26.05,25.8,26.0,41762,24.497874360355,24.5449856572018,24.3094291729676,24.497874360355,44322.7026160757,0.0,1.0
2025-01-23,25.93,26.0499,25.81,26.01,1395,24.4319185447694,24.5448914346081,24.318851432337,24.5072966197243,1480.53661580924,0.0,1.0
2025-01-24,25.86,26.04,25.8,25.93,7267,24.3659627291838,24.5355633978324,24.3094291729676,24.4319185447694,7712.58751762422,0.0,1.0
2025-01-27,25.82,25.99,25.82,25.94,4107,24.3282736917064,24.4884521009856,24.3282736917064,24.4413408041388,4358.82715493086,0.0,1.0
2025-01-28,26.04,26.04,25.82,25.82,5575,24.5355633978324,24.5355633978324,24.3282736917064,24.3282736917064,5916.83988038462,0.0,1.0
2025-01-29,26.0699,26.14,25.85,26.0779,8443,24.5637359533469,24.6297859915261,24.3565404698145,24.5712737608423,8960.69580449994,0.0,1.0
2025-01-30,25.74,26.07,25.74,25.97,25953,24.2528956167514,24.5638301759405,24.2528956167514,24.4696075822469,27544.3489534748,0.0,1.0
2025-01-31,26.02,26.04,25.74,25.74,6166,24.5167188790937,24.5355633978324,24.2528956167514,24.2528956167514,6544.07797353391,0.0,1.0
2025-02-03,25.82,25.88,25.75,25.81,1386,24.3282736917064,24.3848072479226,24.2623178761208,24.318851432337,1470.98476667499,0.0,1.0
2025-02-04,25.73,25.91,25.7,25.91,11985,24.2434733573821,24.4130740260307,24.215206579274,24.4130740260307,12719.8790971138,0.0,1.0
2025-02-05,25.85,25.99,25.74,25.74,2358,24.3565404698145,24.4884521009856,24.2528956167514,24.2528956167514,2502.58447317433,0.0,1.0
2025-02-06,25.93,25.9699,25.75,25.81,8721,24.4319185447694,24.4695133596532,24.2623178761208,24.318851432337,9255.74181109134,0.0,1.0
2025-02-07,25.93,25.93,25.85,25.92,2451,24.4319185447694,24.4319185447694,24.3565404698145,24.4224962854,2601.28691422828,0.0,1.0
2025-02-10,25.83,25.9,25.76,25.9,10960,24.3376959510757,24.4036517666613,24.2717401354902,24.4036517666613,11632.0296123795,0.0,1.0
2025-02-11,25.82,25.93,25.76,25.76,3706,24.3282736917064,24.4319185447694,24.2717401354902,24.2717401354902,3933.23921017136,0.0,1.0
2025-02-12,26.02,26.03,25.78,25.78,9400,24.5167188790937,24.5261411384631,24.2905846542289,24.2905846542289,9976.37576244222,0.0,1.0
2025-02-13,26.14,26.22,25.9568,26.05,11460,24.6297859915261,24.7051640664811,24.4571701998793,24.5449856572018,12162.6878976157,0.0,1.0
2025-02-14,25.72,25.85,25.69,25.85,11726,24.7169418906928,24.8418720013378,24.6881118651593,24.8418720013378,12201.8622422528,0.5125,1.0
2025-02-18,25.63,25.84,25.63,25.84,7451,24.6304518140924,24.8322619928266,24.6304518140924,24.8322619928266,7753.3750270361,0.0,1.0
2025-02-19,25.75,25.75,25.62,25.62,9067,24.7457719162262,24.7457719162262,24.6208418055812,24.6208418055812,9434.95522347826,0.0,1.0
2025-02-20,25.75,25.75,25.62,25.7,7001,24.7457719162262,24.7457719162262,24.6208418055812,24.6977218736705,7285.11321490805,0.0,1.0
2025-02-21,25.7999,25.8,25.6314,25.76,7393,24.7937258586969,24.793821958782,24.6317972152839,24.7553819247374,7693.02128236183,0.0,1.0
2025-02-24,25.8,25.97,25.68,25.97,3404,24.793821958782,24.9571921034717,24.6785018566481,24.9571921034717,3542.14046329767,0.0,1.0
2025-02-25,25.7756,26.05,25.7699,26.05,9323,24.7703735380148,25.0340721715609,24.7648958331634,25.0340721715609,9701.34416548888,0.0,1.0
2025-02-26,25.8,25.85,25.78,25.82,2531,24.793821958782,24.8418720013378,24.7746019417597,24.8130419758043,2633.71254776921,0.0,1.0
2025-02-27,25.9,25.975,25.8,25.8,9816,24.8899220438936,24.9619971077272,24.793821958782,24.793821958782,10214.3509952203,0.0,1.0
2025-02-28,25.73,25.9,25.73,25.7967,1661,24.7265518992039,24.8899220438936,24.7265518992039,24.7906506559733,1728.40637765494,0.0,1.0
2025-03-03,25.89,25.89,25.74,25.8,1235,24.8803120353824,24.8803120353824,24.7361619077151,24.793821958782,1285.11852884037,0.0,1.0
2025-03-04,25.68,25.88,25.67,25.88,10024,24.6785018566481,24.8707020268713,24.668891848137,24.8707020268713,10430.792010604,0.0,1.0
2025-03-05,25.7,25.7699,25.65,25.765,6528,24.6977218736705,24.7648958331634,24.6496718311147,24.760186928993,6792.91802127119,0.0,1.0
2025-03-06,25.62,25.77,25.56,25.59,7166,24.6208418055812,24.7649919332485,24.5631817545143,24.5920117800477,7456.80921268834,0.0,1.0
2025-03-07,25.725,25.8599,25.6,25.62,3244,24.7217468949483,24.8513859097638,24.6016217885589,24.6208418055812,3375.64737454103,0.0,1.0
2025-03-10,25.47,25.751,25.47,25.56,9127,24.4766916779139,24.7467329170773,24.4766916779139,24.5631817545143,9497.39013176198,0.0,1.0
2025-03-11,25.56,25.6,25.45,25.48,4763,24.5631817545143,24.6016217885589,24.4574716608916,24.486301686425,4956.29113592443,0.0,1.0
2025-03-12,25.52,25.59,25.45,25.54,2023,24.5247417204696,24.5920117800477,24.4574716608916,24.543961737492,2105.09699096686,0.0,1.0
2025-03-13,25.51,25.51,25.42,25.51,6254,24.5151317119585,24.5151317119585,24.4286416353581,24.5151317119585,6507.79860677544,0.0,1.0
2025-03-14,25.5,25.66,25.42,25.42,14306,24.5055217034473,24.6592818396258,24.4286416353581,24.4286416353581,14886.5632984537,0.0,1.0
2025-03-17,25.5655,25.5655,25.45,25.45,4930,24.5684672591954,24.5684672591954,24.4574716608916,24.4574716608916,5130.06829731419,0.0,1.0
2025-03-18,25.56,25.56,25.48,25.54,2241,24.5631817545143,24.5631817545143,24.486301686425,24.543961737492,2331.94382439779,0.0,1.0
2025-03-19,25.64,25.64,25.5,25.51,1802,24.6400618226035,24.6400618226035,24.5055217034473,24.5151317119585,1875.12841212174,0.0,1.0
2025-03-20,25.6999,25.6999,25.605,25.64,2039,24.6976257735853,24.6976257735853,24.6064267928145,24.6400618226035,2121.74629984253,0.0,1.0
2025-03-21,25.6649,25.72,25.64,25.68,2482,24.6639907437963,24.7169418906928,24.6400618226035,24.6785018566481,2582.72403933749,0.0,1.0
2025-03-24,25.67,25.72,25.55,25.64,4562,24.668891848137,24.7169418906928,24.5535717460031,24.6400618226035,4747.1341931739,0.0,1.0
2025-03-25,25.73,25.74,25.65,25.65,1170,24.7265518992039,24.7361619077151,24.6496718311147,24.6496718311147,1217.48071153298,0.0,1.0
2025-03-26,25.73,25.73,25.73,25.73,228,24.7265518992039,24.7265518992039,24.7265518992039,24.7265518992039,237.252651478222,0.0,1.0
2025-03-27,25.7588,25.7588,25.685,25.685,1790,24.7542287237161,24.7542287237161,24.6833068609037,24.6833068609037,1862.64143046499,0.0,1.0
2025-03-28,25.7,25.74,25.7,25.74,610,24.6977218736705,24.7361619077151,24.6977218736705,24.7361619077151,634.754900884716,0.0,1.0
2025-03-31,25.645,25.74,25.55,25.63,4396,24.6448668268591,24.7361619077151,24.5535717460031,24.6304518140924,4574.39761358888,0.0,1.0
2025-04-01,25.7399,25.74,25.7399,25.74,796,24.73606580763,24.7361619077151,24.73606580763,24.7361619077151,828.303116564318,0.0,1.0
2025-04-02,25.65,25.8,25.62,25.68,2886,24.6496718311147,24.793821958782,24.6208418055812,24.6785018566481,3003.11908844802,0.0,1.0
2025-04-03,25.68,25.89,25.68,25.73,3850,24.6785018566481,24.8803120353824,24.6785018566481,24.7265518992039,4006.23994820683,0.0,1.0
2025-04-04,25.4601,25.67,25.452,25.56,5417,24.4671777694878,24.668891848137,24.4593936625938,24.5631817545143,5636.83163621724,0.0,1.0
2025-04-07,25.34,25.39,25.25,25.25,19701,24.3517615672688,24.3998116098246,24.2652714906684,24.2652714906684,20500.5021349669,0.0,1.0
2025-04-08,25.5,25.88,25.26,25.48,5231,24.5055217034473,24.8707020268713,24.2748814991796,24.486301686425,5443.28342053764,0.0,1.0
2025-04-09,25.442658,25.79,25.05,25.25,28145,24.4504159926427,24.7842119502709,24.0730713204453,24.2652714906684,29287.1748940989,0.0,1.0
2025-04-10,25.35,25.5663,25.3001,25.5014,12183,24.36137157578,24.5692360598763,24.3134176333093,24.5068671046389,12677.4081270139,0.0,1.0
2025-04-11,25.3,25.57,25.3,25.57,18785,24.3133215332242,24.5727917630254,24.3133215332242,24.5727917630254,19547.3292018351,0.0,1.0
2025-04-14,25.5699,25.58,25.37,25.58,6172,24.5726956629403,24.5824017715366,24.3805915928023,24.5824017715366,6422.47089878767,0.0,1.0
2025-04-15,25.48,25.57,25.4296,25.57,2191,24.486301686425,24.5727917630254,24.4378672435288,24.5727917630254,2279.91473416134,0.0,1.0
2025-04-16,25.51,25.535,25.5,25.5,4735,24.5151317119585,24.5391567332364,24.5055217034473,24.5055217034473,4927.15484539202,0.0,1.0
2025-04-17,25.51,25.625,25.5,25.5,8598,24.5151317119585,24.6256468098368,24.5055217034473,24.5055217034473,8946.92235706032,0.0,1.0
2025-04-21,25.42,25.74,25.4,25.51,19274,24.4286416353581,24.7361619077151,24.4094216183358,24.5151317119585,20056.1737043476,0.0,1.0
2025-04-22,25.73,25.75,25.51,25.7,12108,24.7265518992039,24.7457719162262,24.5151317119585,24.6977218736705,12599.3644916593,0.0,1.0
2025-04-23,26.0,26.03,25.83,26.03,978,24.9860221290051,25.0148521545386,24.8226519843155,25.0148521545386,1017.68900502501,0.0,1.0
2025-04-24,25.83,25.98,25.8,25.98,3864,24.8226519843155,24.9668021119828,24.793821958782,24.9668021119828,4020.80809347302,0.0,1.0
2025-04-25,25.73,25.8,25.53,25.77,4962,24.7265518992039,24.793821958782,24.5343517289808,24.7649919332485,5163.36691506552,0.0,1.0
2025-04-28,25.81,25.85,25.56,25.61,9919,24.8034319672932,24.8418720013378,24.5631817545143,24.6112317970701,10321.5309211074,0.0,1.0
2025-04-29,25.88,25.9,25.78,25.9,6646,24.8707020268713,24.8899220438936,24.7746019417597,24.8899220438936,6915.70667422922,0.0,1.0
2025-04-30,25.55,25.88,25.52,25.88,9834,24.5535717460031,24.8707020268713,24.5247417204696,24.8707020268713,10233.0814677054,0.0,1.0
2025-05-01,25.85,25.87,25.75,25.85,4084,24.8418720013378,24.8610920183601,24.7457719162262,24.8418720013378,4249.73609051342,0.0,1.0
2025-05-02,25.75,25.83,25.56,25.57,2727,24.7457719162262,24.8226519843155,24.5631817545143,24.5727917630254,2837.66658149611,0.0,1.0
2025-05-05,25.55,26.05,25.55,25.88,34006,24.5535717460031,25.0340721715609,24.5535717460031,24.8707020268713,35386.0248516159,0.0,1.0
2025-05-06,25.64,25.9857,25.6,25.9857,7622,24.6400618226035,24.9722798168342,24.6016217885589,24.9722798168342,7931.31451564478,0.0,1.0
2025-05-07,25.6428,25.7,25.61,25.67,9359,24.6427526249866,24.6977218736705,24.6112317970701,24.668891848137,9738.80511045915,0.0,1.0
2025-05-08,25.75,25.83,25.74,25.74,1288,24.7457719162262,24.8226519843155,24.7361619077151,24.7361619077151,1340.26936449101,0.0,1.0
2025-05-09,25.74,25.8499,25.71,25.83,2511,24.7361619077151,24.8417759012527,24.7073318821816,24.8226519843155,2612.90091167463,0.0,1.0
2025-05-12,25.71,25.85,25.7,25.75,7308,24.7073318821816,24.8418720013378,24.6977218736705,24.7457719162262,7604.57182895986,0.0,1.0
2025-05-13,25.85,25.93,25.72,25.89,2697,24.8418720013378,24.918752069427,24.7169418906928,24.8803120353824,2806.44912735423,0.0,1.0
2025-05-14,25.83,25.83,25.83,25.83,543,24.8226519843155,24.8226519843155,24.8226519843155,24.8226519843155,565.035919967871,0.0,1.0
2025-05-15,25.335,25.62,25.23,25.62,4143,24.83946949921,25.1188951478098,24.7365232076206,25.1188951478098,4225.65002861024,0.5125,1.0
2025-05-16,25.26,25.34,25.21,25.34,10953,24.765936433789,24.8443717035714,24.716914390175,24.8443717035714,11171.5048909891,0.0,1.0
2025-05-19,25.28,25.468,25.2,25.222,11612,24.7855452512346,24.9698681352232,24.7071099814522,24.7286796806424,11843.6514922091,0.0,1.0
2025-05-20,25.41,25.44,25.36,25.41,4181,24.913002564631,24.9424157907994,24.863980521017,24.913002564631,4264.40810273218,0.0,1.0
2025-05-21,25.54,25.54,25.36,25.51,4967,25.0404598780274,25.0404598780274,24.863980521017,25.011046651859,5066.08826746489,0.0,1.0
2025-05-22,25.63,25.63,25.3515,25.3515,6534,25.1286995565326,25.1286995565326,24.8556467736026,24.8556467736026,6664.34885033533,0.0,1.0
2025-05-23,25.94,25.99,25.55,25.62,8507,25.4326362269393,25.4816582705533,25.0502642867502,25.1188951478098,8676.70885671913,0.0,1.0
2025-05-27,25.66,25.91,25.6,25.91,8429,25.158112782701,25.4032230007709,25.0992863303642,25.4032230007709,8597.15280983724,0.0,1.0
2025-05-28,25.7125,26.0,25.7125,26.0,1699,25.2095859284956,25.4914626792761,25.2095859284956,25.4914626792761,1732.89389297823,0.0,1.0
2025-05-29,25.7,25.98,25.675,25.675,6879,25.1973304175921,25.4718538618305,25.1728193957852,25.1728193957852,7016.23136538979,0.0,1.0
2025-05-30,25.98,25.99,25.96,25.98,9056,25.4718538618305,25.4816582705533,25.4522450443849,25.4718538618305,9236.66103284923,0.0,1.0
2025-06-02,25.89,25.97,25.7,25.76,6823,25.3836141833253,25.4620494531077,25.1973304175921,25.2561568699289,6959.11420352588,0.0,1.0
2025-06-03,25.7,25.85,25.7,25.7,13743,25.1973304175921,25.3443965484341,25.1973304175921,25.1973304175921,14017.1634909946,0.0,1.0
2025-06-04,25.72,25.85,25.71,25.73,1718,25.2169392350377,25.3443965484341,25.2071348263149,25.2267436437605,1752.2729300392,0.0,1.0
2025-06-05,25.7502,25.9,25.64,25.64,1560,25.2465485493806,25.3934185920481,25.1385039652554,25.1385039652554,1591.12093763746,0.0,1.0
2025-06-06,25.62,25.73,25.62,25.67,4161,25.1188951478098,25.2267436437605,25.1188951478098,25.1679171914238,4244.00911635221,0.0,1.0
2025-06-09,25.715,25.9,25.6,25.63,10744,25.2120370306763,25.3934185920481,25.0992863303642,25.1286995565326,10958.3354833185,0.0,1.0
2025-06-10,25.66,25.69,25.63,25.63,888,25.158112782701,25.1875260088693,25.1286995565326,25.1286995565326,905.71499527055,0.0,1.0
2025-06-11,25.66,25.66,25.66,25.66,332,25.158112782701,25.158112782701,25.158112782701,25.158112782701,338.623173907458,0.0,1.0
2025-06-12,25.655,25.655,25.6,25.6,447,25.1532105783396,25.1532105783396,25.0992863303642,25.0992863303642,455.91734559227,0.0,1.0
2025-06-13,25.8,25.82,25.5301,25.61,2382,25.2953745048201,25.3149833222657,25.0307535133918,25.109090739087,2429.51927785412,0.0,1.0
2025-06-16,25.59,25.62,25.56,25.56,1119,25.0894819216414,25.1188951478098,25.060068695473,25.060068695473,1141.32328795917,0.0,1.0
2025-06-17,25.74,25.88,25.56,25.74,12525,25.2365480524833,25.3738097746025,25.060068695473,25.2365480524833,12774.8652204546,0.0,1.0
2025-06-18,25.65,25.84,25.62,25.84,9068,25.1483083739782,25.3345921397113,25.1188951478098,25.3345921397113,9248.90042467719,0.0,1.0
2025-06-20,25.6,25.67,25.6,25.652,22007,25.0992863303642,25.1679171914238,25.0992863303642,25.1502692557227,22446.0246631971,0.0,1.0
2025-06-23,25.5801,25.8,25.57,25.8,2188,25.0797755570058,25.2953745048201,25.0698731041958,25.2953745048201,2231.64910996843,0.0,1.0
2025-06-24,25.66,25.8999,25.57,25.65,9700,25.158112782701,25.3933205479609,25.0698731041958,25.1483083739782,9893.50839428416,0.0,1.0
2025-06-25,25.61,25.74,25.58,25.74,4167,25.109090739087,25.2365480524833,25.0796775129186,25.2365480524833,4250.1288122662,0.0,1.0
2025-06-26,25.53,25.58,25.4601,25.58,11233,25.0306554693046,25.0796775129186,24.9621226523322,25.0796775129186,11457.0907003087,0.0,1.0
2025-06-27,25.645,25.645,25.54,25.615,3391,25.1434061696168,25.1434061696168,25.0404598780274,25.1139929434484,3458.64814072346,0.0,1.0
2025-06-30,25.7399,25.7399,25.7399,25.7399,1104,25.2364500083961,25.2364500083961,25.2364500083961,25.2364500083961,1126.0240481742,0.0,1.0
2025-07-01,25.645,25.73,25.645,25.73,864,25.1434061696168,25.2267436437605,25.1434061696168,25.2267436437605,881.236211614589,0.0,1.0
2025-07-02,25.9,25.9,25.605,25.605,9243,25.3934185920481,25.3934185920481,25.1041885347256,25.1041885347256,9427.39155550193,0.0,1.0
2025-07-03,25.64,25.9,25.64,25.88,5772,25.1385039652554,25.3934185920481,25.1385039652554,25.3738097746025,5887.14746925858,0.0,1.0
2025-07-07,25.7,25.8,25.66,25.7,16801,25.1973304175921,25.2953745048201,25.158112782701,25.1973304175921,17136.1685084916,0.0,1.0
2025-07-08,25.7,25.7,25.7,25.7,356,25.1973304175921,25.1973304175921,25.1973304175921,25.1973304175921,363.10195756342,0.0,1.0
2025-07-09,25.67,25.8,25.67,25.725,3580,25.1679171914238,25.2953745048201,25.1679171914238,25.2218414393991,3651.41856201415,0.0,1.0
2025-07-10,25.8,25.8,25.7,25.8,4566,25.2953745048201,25.2953745048201,25.1973304175921,25.2953745048201,4657.08859054656,0.0,1.0
2025-07-11,25.8,25.8,25.652,25.8,12304,25.2953745048201,25.2953745048201,25.1502692557227,25.2953745048201,12549.4564209559,0.0,1.0
2025-07-14,25.71,25.7999,25.66,25.66,1880,25.2071348263149,25.2952764607329,25.158112782701,25.158112782701,1917.50471971694,0.0,1.0
2025-07-15,25.8,25.8,25.73,25.73,14045,25.2953745048201,25.2953745048201,25.2267436437605,25.2267436437605,14325.1881853321,0.0,1.0
2025-07-16,25.7675,25.8,25.7675,25.7984,1629,25.263510176471,25.2953745048201,25.263510176471,25.2938057994245,1661.49744064835,0.0,1.0
2025-07-17,25.79,25.8,25.65,25.8,15549,25.2855700960973,25.2953745048201,25.1483083739782,25.2953745048201,15859.1919611057,0.0,1.0
2025-07-18,25.8,25.8,25.7,25.8,4925,25.2953745048201,25.2953745048201,25.1973304175921,25.2953745048201,5023.25039606697,0.0,1.0
2025-07-21,25.8,25.85,25.71,25.83,17160,25.2953745048201,25.3443965484341,25.2071348263149,25.3247877309885,17502.330314012,0.0,1.0
2025-07-22,25.85,25.9,25.7,25.79,48476,25.3443965484341,25.3934185920481,25.1973304175921,25.2855700960973,49443.063187765,0.0,1.0
2025-07-23,25.9,25.9,25.775,25.85,12497,25.3934185920481,25.3934185920481,25.2708634830131,25.3443965484341,12746.3066395226,0.0,1.0
2025-07-24,25.91,26.0,25.88,25.95,12594,25.4032230007709,25.4914626792761,25.3738097746025,25.4424406356621,12845.2417234655,0.0,1.0
2025-07-25,26.17,26.21,25.925,25.925,4273,25.6581376275637,25.6973552624549,25.4179296138551,25.4179296138551,4358.24344008003,0.0,1.0
2025-07-28,25.95,26.14,25.78,26.12,6985,25.4424406356621,25.6287244013953,25.2757656873745,25.6091155839497,7124.34599320361,0.0,1.0
2025-07-29,26.05,26.075,25.95,26.0,2477,25.5404847228901,25.5649957446971,25.4424406356621,25.4914626792761,2526.41446315896,0.0,1.0
2025-07-30,26.07,26.15,26.04,26.05,2273,25.5600935403357,25.6385288101181,25.5306803141673,25.5404847228901,2318.34480208329,0.0,1.0
2025-07-31,25.8,26.3,25.8,26.11,8258,25.2953745048201,25.7855949409601,25.2953745048201,25.5993111752269,8422.74147628854,0.0,1.0
2025-08-01,26.069,26.3,25.8501,26.15,5274,25.5591130994634,25.7855949409601,25.3444945925214,25.6385288101181,5379.2127083974,0.0,1.0
2025-08-04,26.2,26.405,26.105,26.3,1317,25.6875508537321,25.8885412325494,25.5944089708655,25.7855949409601,1343.27325312085,0.0,1.0
2025-08-05,26.42,26.42,26.2,26.2,5542,25.9032478456336,25.9032478456336,25.6875508537321,25.6875508537321,5652.55912588897,0.0,1.0
2025-08-06,26.085,26.2,26.0101,26.2,2591,25.5748001534199,25.6875508537321,25.5013651320861,25.6875508537321,2642.68868552477,0.0,1.0
2025-08-07,26.69,26.75,26.04,26.04,3269,26.1679668811492,26.226793333486,25.5306803141673,25.5306803141673,3334.21432380567,0.0,1.0
2025-08-08,26.36,26.69,26.36,26.69,1459,25.8444213932968,26.1679668811492,25.8444213932968,26.1679668811492,1488.10605641862,0.0,1.0
2025-08-11,26.2,26.48,26.2,26.3071,1020,25.6875508537321,25.9620742979704,25.6875508537321,25.7925560711532,1040.34830537834,0.0,1.0
2025-08-12,26.0401,26.44,26.0301,26.44,4513,25.5307783582545,25.9228566630792,25.5209739495317,25.9228566630792,4603.03127663964,0.0,1.0
2025-08-13,26.0401,26.0401,26.0401,26.0401,169,25.5307783582545,25.5307783582545,25.5307783582545,25.5307783582545,172.371434910725,0.0,1.0
2025-08-14,26.39,26.4899,26.2,26.21,2478,25.8738346194652,25.971780662606,25.6875508537321,25.6973552624549,2527.43441247796,0.0,1.0
2025-08-15,25.6901,25.91,25.6901,25.88,5572,25.6901,25.91,25.6901,25.88,5572,0.5125,1.0
2025-08-18,25.61,25.765,25.61,25.66,4866,25.61,25.765,25.61,25.66,4866,0.0,1.0
2025-08-19,25.6,25.7399,25.56,25.56,5033,25.6,25.7399,25.56,25.56,5033,0.0,1.0
2025-08-20,25.6,25.64,25.55,25.6,2365,25.6,25.64,25.55,25.6,2365,0.0,1.0
2025-08-21,25.655,25.655,25.655,25.655,284,25.655,25.655,25.655,25.655,284,0.0,1.0
2025-08-22,25.57,25.67,25.57,25.58,3706,25.57,25.67,25.57,25.58,3706,0.0,1.0
2025-08-25,25.57,25.57,25.57,25.57,351,25.57,25.57,25.57,25.57,351,0.0,1.0
2025-08-26,25.655,25.67,25.53,25.67,3268,25.655,25.67,25.53,25.67,3268,0.0,1.0
2025-08-27,25.6,25.645,25.55,25.56,1726,25.6,25.645,25.55,25.56,1726,0.0,1.0
2025-08-28,25.61,25.61,25.53,25.61,1413,25.61,25.61,25.53,25.61,1413,0.0,1.0
2025-08-29,25.5,25.61,25.5,25.61,5128,25.5,25.61,25.5,25.61,5128,0.0,1.0
2025-09-02,25.74,25.75,25.46,25.49,11047,25.74,25.75,25.46,25.49,11047,0.0,1.0
2025-09-03,25.55,25.73,25.53,25.61,7386,25.55,25.73,25.53,25.61,7386,0.0,1.0
2025-09-04,25.59,25.675,25.59,25.65,3305,25.59,25.675,25.59,25.65,3305,0.0,1.0
2025-09-05,25.6,25.73,25.6,25.6544,5226,25.6,25.73,25.6,25.6544,5226,0.0,1.0
2025-09-08,25.62,25.65,25.56,25.61,3706,25.62,25.65,25.56,25.61,3706,0.0,1.0
2025-09-09,25.595,25.64,25.56,25.62,4173,25.595,25.64,25.56,25.62,4173,0.0,1.0
2025-09-10,25.5505,25.62,25.52,25.5616,7883,25.5505,25.62,25.52,25.5616,7883,0.0,1.0
2025-09-11,25.56,25.65,25.5354,25.64,7249,25.56,25.65,25.5354,25.64,7249,0.0,1.0
2025-09-12,25.6399,25.7,25.593,25.6,9403,25.6399,25.7,25.593,25.6,9403,0.0,1.0
2025-09-15,25.5717,25.64,25.53,25.53,3799,25.5717,25.64,25.53,25.53,3799,0.0,1.0
2025-09-16,25.54,25.56,25.54,25.54,4379,25.54,25.56,25.54,25.54,4379,0.0,1.0
2025-09-17,25.65,25.835,25.54,25.54,4821,25.65,25.835,25.54,25.54,4821,0.0,1.0
2025-09-18,25.56,25.75,25.55,25.551,5218,25.56,25.75,25.55,25.551,5218,0.0,1.0
2025-09-19,25.605,25.6389,25.54,25.6389,8262,25.605,25.6389,25.54,25.6389,8262,0.0,1.0
2025-09-22,25.53,25.59,25.51,25.55,3837,25.53,25.59,25.51,25.55,3837,0.0,1.0
2025-09-23,25.6315,25.69,25.54,25.55,12319,25.6315,25.69,25.54,25.55,12319,0.0,1.0
2025-09-24,25.5595,25.84,25.5595,25.75,12201,25.5595,25.84,25.5595,25.75,12201,0.0,1.0
2025-09-25,25.57,25.7,25.56,25.7,4940,25.57,25.7,25.56,25.7,4940,0.0,1.0
2025-09-26,25.59,25.63,25.5701,25.62,2196,25.59,25.63,25.5701,25.62,2196,0.0,1.0
2025-09-29,25.5,25.7699,25.4864,25.68,14478,25.5,25.7699,25.4864,25.68,14478,0.0,1.0
2025-09-30,25.46,25.55,25.44,25.48,13705,25.46,25.55,25.44,25.48,13705,0.0,1.0
2025-10-01,25.44,25.51,25.424,25.45,21716,25.44,25.51,25.424,25.45,21716,0.0,1.0
2025-10-02,25.48,25.5,25.36,25.5,5785,25.48,25.5,25.36,25.5,5785,0.0,1.0
2025-10-03,25.42,25.4764,25.38,25.43,5943,25.42,25.4764,25.38,25.43,5943,0.0,1.0
2025-10-06,25.42,25.56,25.42,25.45,11633,25.42,25.56,25.42,25.45,11633,0.0,1.0
2025-10-07,25.47,25.49,25.43,25.49,27834,25.47,25.49,25.43,25.49,27834,0.0,1.0
2025-10-08,25.39,25.62,25.3,25.49,97053,25.39,25.62,25.3,25.49,97053,0.0,1.0
2025-10-09,25.34,25.37,25.3,25.37,10045,25.34,25.37,25.3,25.37,10045,0.0,1.0
2025-10-10,25.35,25.36,25.3,25.34,8162,25.35,25.36,25.3,25.34,8162,0.0,1.0
2025-10-13,25.4,25.41,25.32,25.32,3835,25.4,25.41,25.32,25.32,3835,0.0,1.0
2025-10-14,25.32,25.39,25.312,25.312,4809,25.32,25.39,25.312,25.312,4809,0.0,1.0
2025-10-15,25.3999,25.49,25.31,25.4,12734,25.3999,25.49,25.31,25.4,12734,0.0,1.0
2025-10-16,25.34,25.46,25.32,25.33,6441,25.34,25.46,25.32,25.33,6441,0.0,1.0
2025-10-17,25.32,25.42,25.31,25.35,25061,25.32,25.42,25.31,25.35,25061,0.0,1.0
2025-10-20,25.33,25.39,25.32,25.3524,45619,25.33,25.39,25.32,25.3524,45619,0.0,1.0
2025-10-21,25.31,25.36,25.3,25.36,202140,25.31,25.36,25.3,25.36,202140,0.0,1.0
2025-10-22,25.4,25.41,25.32,25.35,9217,25.4,25.41,25.32,25.35,9217,0.0,1.0
2025-10-23,25.46,25.49,25.41,25.41,10972,25.46,25.49,25.41,25.41,10972,0.0,1.0
2025-10-24,25.4,25.53,25.4,25.53,25176,25.4,25.53,25.4,25.53,25176,0.0,1.0
2025-10-27,25.5114,25.58,25.41,25.41,51947,25.5114,25.58,25.41,25.41,51947,0.0,1.0
2025-10-28,25.5494,25.599,25.5,25.55,15079,25.5494,25.599,25.5,25.55,15079,0.0,1.0
2025-10-29,25.53,25.5999,25.43,25.5,16106,25.53,25.5999,25.43,25.5,16106,0.0,1.0
2025-10-30,25.64,25.7,25.5489,25.59,23739,25.64,25.7,25.5489,25.59,23739,0.0,1.0
2025-10-31,25.4295,25.5,25.38,25.47,108082,25.4295,25.5,25.38,25.47,108082,0.0,1.0
2025-11-03,25.405,25.43,25.3801,25.43,7878,25.405,25.43,25.3801,25.43,7878,0.0,1.0
2025-11-04,25.39,25.44,25.38,25.4,34850,25.39,25.44,25.38,25.4,34850,0.0,1.0
2025-11-05,25.42,25.43,25.39,25.39,17685,25.42,25.43,25.39,25.39,17685,0.0,1.0
2025-11-06,25.41,25.42,25.4,25.406,20732,25.41,25.42,25.4,25.406,20732,0.0,1.0
2025-11-07,25.43,25.43,25.41,25.41,15162,25.43,25.43,25.41,25.41,15162,0.0,1.0
2025-11-10,25.45,25.45,25.42,25.42,3725,25.45,25.45,25.42,25.42,3725,0.0,1.0
2025-11-11,25.44,25.44,25.43,25.435,5807,25.44,25.44,25.43,25.435,5807,0.0,1.0
2025-11-12,25.44,25.45,25.42,25.44,5991,25.44,25.45,25.42,25.44,5991,0.0,1.0
2025-11-13,25.45,25.45,25.44,25.445,25727,25.45,25.45,25.44,25.445,25727,0.0,1.0
2025-11-14,25.44,25.4725,25.44,25.45,60676,25.44,25.4725,25.44,25.45,60676,0.0,1.0
2025-11-17,25.4401,25.4565,25.44,25.44,53857,25.4401,25.4565,25.44,25.44,53857,0.0,1.0
2025-11-18,25.4455,25.45,25.44,25.445,15379,25.4455,25.45,25.44,25.445,15379,0.0,1.0
2025-11-19,25.45,25.45,25.44,25.44,6641,25.45,25.45,25.44,25.44,6641,0.0,1.0
2025-11-20,25.45,25.45,25.44,25.44,19975,25.45,25.45,25.44,25.44,19975,0.0,1.0
2025-11-21,25.46,25.4699,25.45,25.45,16904,25.46,25.4699,25.45,25.45,16904,0.0,1.0
2025-11-24,25.48,25.49,25.46,25.47,3594,25.48,25.49,25.46,25.47,3594,0.0,1.0
2025-11-25,25.48,25.48,25.4601,25.4601,1332,25.48,25.48,25.4601,25.4601,1332,0.0,1.0
2025-11-26,25.48,25.51,25.48,25.48,12388,25.48,25.51,25.48,25.48,12388,0.0,1.0