date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-27,25.05,25.05,25.0384,25.04,801743,23.9072777512156,23.9072777512156,23.8962069160094,23.897733927762,840064.785250542,0.0,1.0
2024-06-28,25.04,25.06,25.02,25.06,9118,23.897733927762,23.9168215746692,23.8786462808549,23.9168215746692,9553.82299803609,0.0,1.0
2024-07-01,24.94,25.06,24.91,25.06,145991,23.8022956932262,23.9168215746692,23.7736642228655,23.9168215746692,152969.091171999,0.0,1.0
2024-07-02,25.055,25.06,25.0205,25.03,10401,23.9120496629424,23.9168215746692,23.8791234720275,23.8881901043084,10898.1479493939,0.0,1.0
2024-07-03,25.15,25.16,25.0599,25.06,18615,24.0027159857514,24.012259809205,23.9167261364346,23.9168215746692,19504.7614727398,0.0,1.0
2024-07-05,25.15,25.15,25.07,25.07,112859,24.0027159857514,24.0027159857514,23.9263653981228,23.9263653981228,118253.444805369,0.0,1.0
2024-07-08,25.175,25.18,25.165,25.17,154606,24.0265755443853,24.0313474561121,24.0170317209318,24.0218036326585,161995.871730025,0.0,1.0
2024-07-09,25.17,25.19,25.17,25.19,100568,24.0218036326585,24.0408912795657,24.0218036326585,24.0408912795657,105374.958463094,0.0,1.0
2024-07-10,25.225,26.06,25.21,26.06,123533,24.0742946616532,24.8712039200271,24.0599789264729,24.8712039200271,129437.641633735,0.0,1.0
2024-07-11,25.275,25.31,25.27,25.31,140224,24.1220137789211,24.1554171610086,24.1172418671943,24.1554171610086,146926.439578484,0.0,1.0
2024-07-12,25.325,25.3499,25.3219,25.33,5952,24.169732896189,24.1934970165884,24.1667743109184,24.1745048079158,6236.49424043769,0.0,1.0
2024-07-15,25.3,25.42,25.29,25.42,156541,24.1458733375551,24.260399218998,24.1363295141015,24.260399218998,164023.361037022,0.0,1.0
2024-07-16,25.37,25.38,25.33,25.33,137418,24.2126801017301,24.2222239251837,24.1745048079158,24.1745048079158,143986.318133815,0.0,1.0
2024-07-17,25.39,25.41,25.38,25.41,162841,24.2317677486373,24.2508553955444,24.2222239251837,24.2508553955444,170624.489013292,0.0,1.0
2024-07-18,25.39,25.41,25.39,25.39,107185,24.2317677486373,24.2508553955444,24.2317677486373,24.2317677486373,112308.23843436,0.0,1.0
2024-07-19,25.36,25.37,25.35,25.3699,102964,24.2031362782765,24.2126801017301,24.193592454823,24.2125846634956,107885.48269026,0.0,1.0
2024-07-22,25.3425,25.42,25.3425,25.375,19238,24.1864345872328,24.260399218998,24.1864345872328,24.2174520134569,20157.5396837265,0.0,1.0
2024-07-23,25.38,25.39,25.37,25.3727,16817,24.2222239251837,24.2317677486373,24.2126801017301,24.2152569340626,17620.8205042743,0.0,1.0
2024-07-24,25.33,25.425,25.33,25.41,110795,24.1745048079158,24.2651711307248,24.1745048079158,24.2508553955444,116090.789544572,0.0,1.0
2024-07-25,25.37,25.409,25.37,25.409,12257,24.2126801017301,24.2499010131991,24.2126801017301,24.2499010131991,12842.8612071648,0.0,1.0
2024-07-26,25.42,25.44,25.4,25.4,8564,24.260399218998,24.2794868659052,24.2413115720909,24.2413115720909,8973.34285536095,0.0,1.0
2024-07-29,25.4403,25.45,25.43,25.43,2709,24.2797731806088,24.2890306893588,24.2699430424516,24.2699430424516,2838.48502979598,0.0,1.0
2024-07-30,25.44,25.45,25.42,25.44,40130,24.2794868659052,24.2890306893588,24.260399218998,24.2794868659052,42048.1374107466,0.0,1.0
2024-07-31,25.4601,25.4601,25.39,25.415,10122,24.3401855830699,24.3401855830699,24.2731690745184,24.2970693985382,10587.7225677051,0.0435,1.0
2024-08-01,25.515,25.53,25.5,25.51,3527,24.3926706946174,24.4070108890293,24.3783305002056,24.3878906298135,3689.28052719778,0.0,1.0
2024-08-02,25.68,25.68,25.64,25.67,15997,24.5504128331482,24.5504128331482,24.5121723147165,24.5408527035403,16733.0367432897,0.0,1.0
2024-08-05,25.735,25.78,25.735,25.7785,14835,24.6029935459918,24.6460141292274,24.6029935459918,24.6445801097862,15517.5720501783,0.0,1.0
2024-08-06,25.6519,25.72,25.65,25.72,18239,24.5235488689499,24.5886533515799,24.5217324443244,24.5886533515799,19078.1932337852,0.0,1.0
2024-08-07,25.52,25.6295,25.52,25.62,14163,24.3974507594214,24.5021341786282,24.3974507594214,24.4930520555006,14814.6527095838,0.0,1.0
2024-08-08,25.425,25.4987,25.425,25.4987,5288,24.3066295281461,24.3770876833565,24.3066295281461,24.3770876833565,5531.30576348791,0.0,1.0
2024-08-09,25.48,25.49,25.44,25.44,2888,24.3592102409897,24.3687703705976,24.320969722558,24.320969722558,3020.87954707887,0.0,1.0
2024-08-12,25.515,25.52,25.4905,25.5,3484,24.3926706946174,24.3974507594214,24.369248377078,24.3783305002056,3644.30205748712,0.0,1.0
2024-08-13,25.56,25.56,25.5389,25.5389,7942,24.4356912778531,24.4356912778531,24.4155194043804,24.4155194043804,8307.41875446689,0.0,1.0
2024-08-14,25.59,25.6,25.55,25.55,2237,24.4643716666769,24.4739317962848,24.4261311482452,24.4261311482452,2339.92643587792,0.0,1.0
2024-08-15,25.515,25.58,25.5105,25.58,8004,24.3926706946174,24.4548115370689,24.3883686362939,24.4548115370689,8372.27143172414,0.0,1.0
2024-08-16,25.525,25.53,25.52,25.52,1848,24.4022308242254,24.4070108890293,24.3974507594214,24.3974507594214,1933.02818663495,0.0,1.0
2024-08-19,25.59,25.59,25.52,25.54,22803,24.4643716666769,24.4643716666769,24.3974507594214,24.4165710186373,23852.1870886563,0.0,1.0
2024-08-20,25.58,25.59,25.575,25.575,8203,24.4548115370689,24.4643716666769,24.450031472265,24.450031472265,8580.42760550139,0.0,1.0
2024-08-21,25.62,25.62,25.57,25.57,11241,24.4930520555006,24.4930520555006,24.445251407461,24.445251407461,11758.2087911058,0.0,1.0
2024-08-22,25.53,25.6,25.52,25.6,19258,24.4070108890293,24.4739317962848,24.3974507594214,24.4739317962848,20144.0783648355,0.0,1.0
2024-08-23,25.66,25.68,25.5699,25.5699,72777,24.5312925739323,24.5504128331482,24.4451558061649,24.4451558061649,76125.5369798336,0.0,1.0
2024-08-26,25.65,25.65,25.6399,25.64,4584,24.5217324443244,24.5217324443244,24.5120767134204,24.5121723147165,4794.91407334126,0.0,1.0
2024-08-27,25.61,25.64,25.59,25.63,34709,24.4834919258927,24.5121723147165,24.4643716666769,24.5026121851086,36305.9931438922,0.0,1.0
2024-08-28,25.635,25.65,25.635,25.65,2760,24.5073922499125,24.5217324443244,24.5073922499125,24.5217324443244,2886.99014887039,0.0,1.0
2024-08-29,25.605,25.62,25.6,25.62,4750,24.4787118610888,24.4930520555006,24.4739317962848,24.4930520555006,4968.55188664287,0.0,1.0
2024-08-30,25.55,25.5699,25.54,25.5696,7795,24.4988837345615,24.5179650569223,24.4892951303601,24.5176773987962,8129.44182101792,0.0761,1.0
2024-09-03,25.62,25.6299,25.57,25.57,26045,24.5660039639712,24.5754966821306,24.5180609429643,24.5180609429643,27162.4518573973,0.0,1.0
2024-09-04,25.65,25.65,25.6176,25.635,48305,24.5947697765754,24.5947697765754,24.5637026989629,24.5803868702733,50377.5095784825,0.0,1.0
2024-09-05,25.66,25.67,25.6525,25.6599,8070,24.6043583807768,24.6139469849782,24.5971669276258,24.6042624947348,8416.24060238803,0.0,1.0
2024-09-06,25.71,25.71,25.68,25.7,22992,24.6523014017838,24.6523014017838,24.6235355891796,24.6427127975824,23978.4639318594,0.0,1.0
2024-09-09,25.75,25.76,25.7237,25.76,11171,24.6906558185894,24.7002444227907,24.6654377895397,24.7002444227907,11650.2879515832,0.0,1.0
2024-09-10,25.81,25.81,25.75,25.75,14774,24.7481874437977,24.7481874437977,24.6906558185894,24.6906558185894,15407.8734398613,0.0,1.0
2024-09-11,25.845,25.8499,25.835,25.8494,13610,24.7817475585026,24.7864459745613,24.7721589543012,24.7859665443512,14193.9324161711,0.0,1.0
2024-09-12,25.81,25.83,25.77,25.8199,42201,24.7481874437977,24.7673646522005,24.7098330269921,24.7576801619571,44011.6195367258,0.0,1.0
2024-09-13,25.869,25.87,25.84,25.86,19419,24.8047602085859,24.8057190690061,24.7769532564019,24.7961304648047,20252.1655833672,0.0,1.0
2024-09-16,25.89,25.9,25.838,25.85,26780,24.8248962774089,24.8344848816103,24.7750355355616,24.7865418606033,27928.9867821501,0.0,1.0
2024-09-17,25.87,25.89,25.8601,25.8601,17617,24.8057190690061,24.8248962774089,24.7962263508467,24.7962263508467,18372.8513868984,0.0,1.0
2024-09-18,25.875,25.91,25.86,25.8798,4309,24.8105133711068,24.8440734858117,24.7961304648047,24.8151159011234,4493.87617790458,0.0,1.0
2024-09-19,25.825,25.85,25.8125,25.85,10484,24.7625703500998,24.7865418606033,24.7505845948481,24.7865418606033,10933.8124504878,0.0,1.0
2024-09-20,25.875,25.9,25.85,25.8599,19166,24.8105133711068,24.8344848816103,24.7865418606033,24.7960345787627,19988.3107045067,0.0,1.0
2024-09-23,25.87,25.88,25.84,25.87,20014,24.8057190690061,24.8153076732075,24.7769532564019,24.8057190690061,20872.6938557861,0.0,1.0
2024-09-24,25.87,25.87,25.84,25.85,56050,24.8057190690061,24.8057190690061,24.7769532564019,24.7865418606033,58454.806166524,0.0,1.0
2024-09-25,25.8595,25.8792,25.85,25.86,28561,24.7956510345946,24.8145405848714,24.7865418606033,24.7961304648047,29786.3999807689,0.0,1.0
2024-09-26,25.895,25.91,25.87,25.91,164567,24.8296905795096,24.8440734858117,24.8057190690061,24.8440734858117,171627.691104484,0.0,1.0
2024-09-27,25.88,25.89,25.84,25.84,14748,24.8839620792895,24.8935772114685,24.8455015505734,24.8455015505734,15338.3226828522,0.0716,1.0
2024-09-30,25.875,25.9,25.875,25.88,9178,24.8791545131999,24.9031923436475,24.8791545131999,24.8839620792895,9545.37059826539,0.0,1.0
2024-10-01,25.97,25.9817,25.952,25.97,25623,24.9704982689006,24.98174797355,24.9531910309784,24.9704982689006,26648.6196164037,0.0,1.0
2024-10-02,25.95,25.98,25.92,25.96,36614,24.9512680045426,24.9801134010796,24.9224226080055,24.9608831367216,38079.5597172464,0.0,1.0
2024-10-03,25.94,25.97,25.94,25.9541,14102,24.9416528723635,24.9704982689006,24.9416528723635,24.955210208736,14666.4650443167,0.0,1.0
2024-10-04,25.83,25.87,25.76,25.76,38948,24.8358864183944,24.8743469471104,24.7685804931413,24.7685804931413,40506.9834453301,0.0,1.0
2024-10-07,25.81,25.83,25.8,25.83,39659,24.8166561540364,24.8358864183944,24.8070410218573,24.8358864183944,41246.4428586408,0.0,1.0
2024-10-08,25.795,25.81,25.78,25.8,191518,24.8022334557678,24.8166561540364,24.7878107574993,24.8070410218573,199183.949252407,0.0,1.0
2024-10-09,25.75,25.77,25.73,25.77,52243,24.7589653609623,24.7781956253203,24.7397350966042,24.7781956253203,54334.1464551293,0.0,1.0
2024-10-10,25.74,25.78,25.74,25.74,22634,24.7493502287833,24.7878107574993,24.7493502287833,24.7493502287833,23539.9780040464,0.0,1.0
2024-10-11,25.775,25.78,25.75,25.75,30651,24.7830031914098,24.7878107574993,24.7589653609623,24.7589653609623,31877.8769020954,0.0,1.0
2024-10-14,25.725,25.74,25.7009,25.74,19551,24.7349275305147,24.7493502287833,24.7117550619633,24.7493502287833,20333.5738250911,0.0,1.0
2024-10-15,25.81,25.81,25.73,25.73,40863,24.8166561540364,24.8166561540364,24.7397350966042,24.7397350966042,42498.6357329393,0.0,1.0
2024-10-16,25.82,25.82,25.8,25.81,49294,24.8262712862154,24.8262712862154,24.8070410218573,24.8166561540364,51267.1059349415,0.0,1.0
2024-10-17,25.79,25.81,25.7701,25.81,41849,24.7974258896783,24.8166561540364,24.7782917766421,24.8166561540364,43524.1026549148,0.0,1.0
2024-10-18,25.82,25.84,25.7799,25.78,25559,24.8262712862154,24.8455015505734,24.7877146061775,24.7878107574993,26582.0578689327,0.0,1.0
2024-10-21,25.71,25.7949,25.71,25.7949,27578,24.7205048322462,24.802137304446,24.7205048322462,24.802137304446,28681.8729961824,0.0,1.0
2024-10-22,25.65,25.74,25.65,25.74,37033,24.6628140391721,24.7493502287833,24.6628140391721,24.7493502287833,38515.3311577208,0.0,1.0
2024-10-23,25.44,25.61,25.44,25.61,25377,24.4608962634128,24.6243535104561,24.4608962634128,24.6243535104561,26392.7728995621,0.0,1.0
2024-10-24,25.48,25.49,25.45,25.47,37270,24.4993567921289,24.5089719243079,24.4705113955918,24.4897416599499,38761.8176288244,0.0,1.0
2024-10-25,25.5262,25.56,25.51,25.51,21347,24.5437787027959,24.576277849561,24.5282021886659,24.5282021886659,22201.4628634965,0.0,1.0
2024-10-28,25.57,25.6,25.55,25.55,21055,24.58589298174,24.6147383782771,24.566662717382,24.566662717382,21897.77489066,0.0,1.0
2024-10-29,25.53,25.53,25.4907,25.52,52753,24.547432453024,24.547432453024,24.5096449835604,24.5378173208449,54864.560380289,0.0,1.0
2024-10-30,25.5292,25.53,25.49,25.49,7636,24.5466632424496,24.547432453024,24.5089719243079,24.5089719243079,7941.64849513559,0.0,1.0
2024-10-31,25.4523,25.47,25.44,25.45,31701,24.5564706772722,24.5735477009985,24.5446035929879,24.5542516289914,32857.4644501654,0.0871,1.0
2024-11-01,25.47,25.515,25.47,25.515,24244,24.5735477009985,24.6169638630144,24.5735477009985,24.6169638630144,25128.4302744332,0.0,1.0
2024-11-04,25.51,25.5299,25.49,25.515,27750,24.6121398450126,24.6313394366596,24.5928437730055,24.6169638630144,28762.3304782842,0.0,1.0
2024-11-05,25.555,25.56,25.46,25.53,34588,24.6555560070285,24.6603800250303,24.5638996649949,24.6314359170197,35849.7833002845,0.0,1.0
2024-11-06,25.22,25.27,25.1809,25.19,86281,24.3323468009102,24.3805869809278,24.2946229801363,24.3034026928996,89428.5634593455,0.0,1.0
2024-11-07,25.32,25.34,25.29,25.29,46874,24.4288271609455,24.4481232329526,24.3998830529349,24.3998830529349,48583.9812194268,0.0,1.0
2024-11-08,25.525,25.53,25.37,25.37,46702,24.6266118990179,24.6314359170197,24.4770673409631,24.4770673409631,48405.7065944804,0.0,1.0
2024-11-11,25.52,25.53,25.5001,25.53,25926,24.6217878810161,24.6314359170197,24.6025882893691,24.6314359170197,26871.7902695495,0.0,1.0
2024-11-12,25.48,25.54,25.45,25.53,54433,24.583195737002,24.6410839530232,24.5542516289914,24.6314359170197,56418.7363936737,0.0,1.0
2024-11-13,25.5384,25.585,25.52,25.575,43195,24.6395402672626,24.6845001150391,24.6217878810161,24.6748520790356,44770.7699102519,0.0,1.0
2024-11-14,25.56,25.57,25.54,25.54,28209,24.6603800250303,24.6700280610338,24.6410839530232,24.6410839530232,29238.0749716007,0.0,1.0
2024-11-15,25.58,25.5898,25.54,25.54,12483,24.6796760970373,24.6891311723208,24.6410839530232,24.6410839530232,12938.3845535287,0.0,1.0
2024-11-18,25.6,25.6,25.56,25.5701,17185,24.6989721690444,24.6989721690444,24.6603800250303,24.6701245413938,17811.9152889843,0.0,1.0
2024-11-19,25.6143,25.63,25.6,25.61,89173,24.7127688605295,24.727916277055,24.6989721690444,24.7086202050479,92426.0647113526,0.0,1.0
2024-11-20,25.59,25.6,25.5801,25.6,27723,24.6893241330409,24.6989721690444,24.6797725773974,24.6989721690444,28734.3455080891,0.0,1.0
2024-11-21,25.615,25.65,25.61,25.65,37308,24.7134442230497,24.7472123490621,24.7086202050479,24.7472123490621,38669.0099273452,0.0,1.0
2024-11-22,25.61,25.64,25.6,25.64,32215,24.7086202050479,24.7375643130585,24.6989721690444,24.7375643130585,33390.2153642497,0.0,1.0
2024-11-25,25.69,25.7,25.67,25.67,6427,24.7858044930762,24.7954525290797,24.7665084210691,24.7665084210691,6661.45938680839,0.0,1.0
2024-11-26,25.72,25.75,25.69,25.75,31903,24.8147486010868,24.8436927090974,24.7858044930762,24.8436927090974,33066.8334864397,0.0,1.0
2024-11-27,25.79,25.79,25.75,25.75,24988,24.8822848531115,24.8822848531115,24.8436927090974,24.8436927090974,25899.5716753646,0.0,1.0
2024-11-29,25.72,25.77,25.71,25.76,26317,24.8846003817524,24.9329763545007,24.8749251872027,24.9233011599511,27200.4866309344,0.0724,1.0
2024-12-02,25.785,25.79,25.7499,25.7499,10330,24.9474891463252,24.9523267436001,24.9135292134559,24.9135292134559,10676.7878898641,0.0,1.0
2024-12-03,25.8,25.83,25.8,25.82,25597,24.9620019381497,24.9910275217988,24.9620019381497,24.9813523272491,26456.3155485818,0.0,1.0
2024-12-04,25.835,25.84,25.79,25.79,4343,24.9958651190736,25.0007027163484,24.9523267436001,24.9523267436001,4488.79862591283,0.0,1.0
2024-12-05,25.829,25.85,25.81,25.85,22292,24.9900600023438,25.0103779108981,24.9716771326994,25.0103779108981,23040.3635663939,0.0,1.0
2024-12-06,25.86,25.87,25.84,25.85,107819,25.0200531054478,25.0297282999974,25.0007027163484,25.0103779108981,111438.58601135,0.0,1.0
2024-12-09,25.85,25.8553,25.84,25.84,14280,25.0103779108981,25.0155057640094,25.0007027163484,25.0007027163484,14759.3931333261,0.0,1.0
2024-12-10,25.8305,25.84,25.82,25.83,114358,24.9915112815262,25.0007027163484,24.9813523272491,24.9910275217988,118197.106438439,0.0,1.0
2024-12-11,25.7687,25.83,25.7687,25.81,60028,24.9317185792093,24.9910275217988,24.9317185792093,24.9716771326994,62043.1968492506,0.0,1.0
2024-12-12,25.6585,25.75,25.63,25.75,39692,24.8250979352719,24.9136259654014,24.7975236308053,24.9136259654014,41024.4980565812,0.0,1.0
2024-12-13,25.59,25.6399,25.59,25.63,34687,24.7588228526067,24.8071020734095,24.7588228526067,24.7975236308053,35851.475463283,0.0,1.0
2024-12-16,25.6,25.6,25.58,25.58,29483,24.7684980471563,24.7684980471563,24.749147658057,24.749147658057,30472.7722513903,0.0,1.0
2024-12-17,25.55,25.5899,25.55,25.57,18175,24.720122074408,24.7587261006612,24.720122074408,24.7394724635073,18785.151974664,0.0,1.0
2024-12-18,25.41,25.6,25.4016,25.6,124266,24.5846693507126,24.7684980471563,24.5765421872909,24.7684980471563,128437.727388368,0.0,1.0
2024-12-19,25.2,25.33,25.1401,25.33,112301,24.3814902651695,24.5072677943152,24.323535849817,24.5072677943152,116071.050998995,0.0,1.0
2024-12-20,25.3,25.31,25.24,25.3,78174,24.4782422106662,24.4879174052159,24.4201910433682,24.4782422106662,80798.375266431,0.0,1.0
2024-12-23,25.25,25.29,25.24,25.28,699980,24.4298662379179,24.4685670161165,24.4201910433682,24.4588918215669,723478.991979383,0.0,1.0
2024-12-24,25.19,25.19,25.13,25.13,162307,24.4676962486071,24.4676962486071,24.4094167021634,24.4094167021634,167098.417785563,0.0991,1.0
2024-12-26,25.225,25.23,25.14,25.14,118529,24.5016926506992,24.5065492795695,24.419129959904,24.419129959904,122028.060168108,0.0,1.0
2024-12-27,25.22,25.22,25.16,25.19,233778,24.4968360218289,24.4968360218289,24.4385564753852,24.4676962486071,240679.292409282,0.0,1.0
2024-12-30,25.31,25.31,25.26,25.28,157050,24.5842553414944,24.5842553414944,24.5356890527914,24.5551155682726,161686.227416086,0.0,1.0
2024-12-31,25.28,25.3,25.28,25.29,121269,24.5551155682726,24.5745420837538,24.5551155682726,24.5648288260132,124848.946911947,0.0,1.0
2025-01-02,25.34,25.36,25.3,25.31,140286,24.6133951147163,24.6328216301975,24.5745420837538,24.5842553414944,144427.34224319,0.0,1.0
2025-01-03,25.34,25.36,25.34,25.34,266785,24.6133951147163,24.6328216301975,24.6133951147163,24.6133951147163,274660.68246546,0.0,1.0
2025-01-06,25.36,25.36,25.32,25.34,66854,24.6328216301975,24.6328216301975,24.5939685992351,24.6133951147163,68827.5775082778,0.0,1.0
2025-01-07,25.34,25.37,25.3,25.37,140775,24.6133951147163,24.6425348879381,24.5745420837538,24.6425348879381,144930.777870102,0.0,1.0
2025-01-08,25.22,25.33,25.22,25.33,215725,24.4968360218289,24.6036818569757,24.4968360218289,24.6036818569757,222093.355041931,0.0,1.0
2025-01-10,25.16,25.2,25.125,25.2,114691,24.4385564753852,24.4774095063477,24.4045600732931,24.4774095063477,118076.759685313,0.0,1.0
2025-01-13,25.07,25.14,25.04,25.14,144061,24.3511371557197,24.419129959904,24.3219973824979,24.419129959904,148313.782921291,0.0,1.0
2025-01-14,25.03,25.045,25.025,25.04,60926,24.3122841247573,24.3268540113682,24.3074274958869,24.3219973824979,62724.5787427726,0.0,1.0
2025-01-15,25.14,25.15,25.0977,25.1,97625,24.419129959904,24.4288432176446,24.3780428796612,24.3802769289416,100506.959258169,0.0,1.0
2025-01-16,25.19,25.1987,25.115,25.115,150671,24.4676962486071,24.4761467828414,24.3948468155525,24.3948468155525,155118.914810628,0.0,1.0
2025-01-17,25.24,25.25,25.18,25.18,63880,24.5162625373101,24.5259757950508,24.4579829908665,24.4579829908665,65765.7829184311,0.0,1.0
2025-01-21,25.33,25.33,25.2707,25.3,53004,24.6036818569757,24.6036818569757,24.5460822385738,24.5745420837538,54568.715682663,0.0,1.0
2025-01-22,25.365,25.37,25.32,25.32,95386,24.6376782590678,24.6425348879381,24.5939685992351,24.5939685992351,98201.8623897536,0.0,1.0
2025-01-23,25.3,25.34,25.3,25.34,26363,24.5745420837538,24.6133951147163,24.5745420837538,24.6133951147163,27141.2544627207,0.0,1.0
2025-01-24,25.36,25.36,25.27,25.3,49647,24.6328216301975,24.6328216301975,24.545402310532,24.5745420837538,51112.6146611043,0.0,1.0
2025-01-27,25.41,25.41,25.33,25.33,67763,24.6813879189006,24.6813879189006,24.6036818569757,24.6036818569757,69763.4118331502,0.0,1.0
2025-01-28,25.41,25.42,25.4,25.42,118373,24.6813879189006,24.6911011766412,24.67167466116,24.6911011766412,121867.454937436,0.0,1.0
2025-01-29,25.39,25.4,25.35,25.4,35435,24.6619614034194,24.67167466116,24.6231083724569,24.67167466116,36481.0663386756,0.0,1.0
2025-01-30,25.465,25.47,25.42,25.42,98843,24.734810836474,24.7396674653443,24.6911011766412,24.6911011766412,101760.915482255,0.0,1.0
2025-01-31,25.36,25.41,25.34,25.4,29520,24.6941122865408,24.7427994164433,24.6746374345798,24.7330619904628,30316.0199205877,0.0631,1.0
2025-02-03,25.4,25.42,25.39,25.41,133411,24.7330619904628,24.7525368424238,24.7233245644823,24.7427994164433,137008.486911434,0.0,1.0
2025-02-04,25.46,25.46,25.37,25.41,211154,24.7914865463458,24.7914865463458,24.7038497125213,24.7427994164433,216847.861460426,0.0,1.0
2025-02-05,25.565,25.57,25.45,25.45,74595,24.893729519141,24.8985982321312,24.7817491203653,24.7817491203653,76606.4873298184,0.0,1.0
2025-02-06,25.57,25.5799,25.55,25.56,60627,24.8985982321312,24.9082382838519,24.8791233801702,24.8888608061507,62261.8340015404,0.0,1.0
2025-02-07,25.53,25.53,25.5,25.51,23284,24.8596485282092,24.8596485282092,24.8304362502678,24.8401736762483,23911.863408908,0.0,1.0
2025-02-10,25.53,25.55,25.48,25.48,37872,24.8596485282092,24.8791233801702,24.8109613983068,24.8109613983068,38893.235312754,0.0,1.0
2025-02-11,25.48,25.5,25.48,25.49,23834,24.8109613983068,24.8304362502678,24.8109613983068,24.8206988242873,24476.6944033633,0.0,1.0
2025-02-12,25.33,25.41,25.33,25.41,119413,24.6649000085993,24.7427994164433,24.6649000085993,24.7427994164433,122633.024619822,0.0,1.0
2025-02-13,25.4,25.4,25.32,25.35,139094,24.7330619904628,24.7330619904628,24.6551625826188,24.6843748605603,142844.731532325,0.0,1.0
2025-02-14,25.445,25.47,25.41,25.46,55077,24.776880407375,24.8012239723263,24.7427994164433,24.7914865463458,56562.1757847632,0.0,1.0
2025-02-18,25.4,25.43,25.4,25.4187,38365,24.7330619904628,24.7622742684043,24.7330619904628,24.7512709770463,39399.5292768749,0.0,1.0
2025-02-19,25.45,25.47,25.4,25.41,124534,24.7817491203653,24.8012239723263,24.7330619904628,24.7427994164433,127892.114660924,0.0,1.0
2025-02-20,25.495,25.5,25.43,25.43,40616,24.8255675372775,24.8304362502678,24.7622742684043,24.7622742684043,41711.2284923642,0.0,1.0
2025-02-21,25.61,25.625,25.5,25.51,113375,24.9375479360532,24.952154075024,24.8304362502678,24.8401736762483,116432.207266146,0.0,1.0
2025-02-24,25.59,25.6,25.5511,25.57,46632,24.9180730840922,24.9278105100727,24.8801944970281,24.8985982321312,47889.4526062618,0.0,1.0
2025-02-25,25.68,25.69,25.65,25.65,167769,25.0057099179167,25.0154473438972,24.9764976399752,24.9764976399752,172292.96565234,0.0,1.0
2025-02-26,25.68,25.69,25.63,25.65,33734,25.0057099179167,25.0154473438972,24.9570227880142,24.9764976399752,34643.6523035605,0.0,1.0
2025-02-27,25.67,25.69,25.6501,25.69,37340,24.9959724919362,25.0154473438972,24.976595014235,25.0154473438972,38346.8896962989,0.0,1.0
2025-02-28,25.64,25.66,25.63,25.64,30967,25.0416410197847,25.0611742811106,25.0318743891218,25.0416410197847,31706.9428226644,0.0769,1.0
2025-03-03,25.61,25.62,25.6,25.6,23436,25.0123411277959,25.0221077584589,25.002574497133,25.002574497133,23995.9928954035,0.0,1.0
2025-03-04,25.59,25.64,25.57,25.64,61043,24.99280786647,25.0416410197847,24.9732746051441,25.0416410197847,62501.5955928537,0.0,1.0
2025-03-05,25.53,25.61,25.52,25.6,62613,24.9342080824924,25.0123411277959,24.9244414518294,25.002574497133,64109.110051199,0.0,1.0
2025-03-06,25.49,25.54,25.46,25.54,87761,24.8951415598406,24.9439747131553,24.8658416678518,24.9439747131553,89858.0104323907,0.0,1.0
2025-03-07,25.45,25.5,25.43,25.5,155856,24.8560750371888,24.9049081905035,24.8365417758629,24.9049081905035,159580.110458526,0.0,1.0
2025-03-10,25.51,25.54,25.5,25.5,83170,24.9146748211665,24.9439747131553,24.9049081905035,24.9049081905035,85157.3105099296,0.0,1.0
2025-03-11,25.44,25.53,25.43,25.53,221961,24.8463084065259,24.9342080824924,24.8365417758629,24.9342080824924,227264.660311344,0.0,1.0
2025-03-12,25.35,25.45,25.33,25.45,58919,24.7584087305594,24.8560750371888,24.7388754692335,24.8560750371888,60326.8435485697,0.0,1.0
2025-03-13,25.305,25.34,25.25,25.34,57640,24.7144588925762,24.7486420998965,24.66074242393,24.7486420998965,59017.2824070258,0.0,1.0
2025-03-14,25.29,25.33,25.29,25.33,27129,24.6998089465817,24.7388754692335,24.6998089465817,24.7388754692335,27777.2355034734,0.0,1.0
2025-03-17,25.3,25.32,25.29,25.32,56040,24.7095755772447,24.7291088385706,24.6998089465817,24.7291088385706,57379.0511118968,0.0,1.0
2025-03-18,25.32,25.33,25.29,25.32,92163,24.7291088385706,24.7388754692335,24.6998089465817,24.7291088385706,94365.1942831146,0.0,1.0
2025-03-19,25.32,25.32,25.2501,25.27,35543,24.7291088385706,24.7291088385706,24.6608400902366,24.6802756852559,36392.2843267335,0.0,1.0
2025-03-20,25.36,25.39,25.36,25.39,54814,24.7681753612223,24.7974752532112,24.7681753612223,24.7974752532112,56123.7563820042,0.0,1.0
2025-03-21,25.325,25.4,25.32,25.39,30600,24.733992153902,24.8072418838741,24.7291088385706,24.7974752532112,31331.1735193441,0.0,1.0
2025-03-24,25.26,25.33,25.25,25.33,61889,24.6705090545929,24.7388754692335,24.66074242393,24.7388754692335,63367.8103901532,0.0,1.0
2025-03-25,25.21,25.25,25.2,25.25,34702,24.6216759012782,24.66074242393,24.6119092706153,24.66074242393,35531.1890022313,0.0,1.0
2025-03-26,25.08,25.2,25.06,25.2,87398,24.49470970266,24.6119092706153,24.4751764413341,24.6119092706153,89486.3367073081,0.0,1.0
2025-03-27,24.9694,25.01,24.9501,25.01,40292,24.3866907675278,24.4263432880194,24.3678411703483,24.4263432880194,41254.7595895886,0.0,1.0
2025-03-28,25.0099,25.02,24.955,24.97,91660,24.504183334403,24.5140791057447,24.4503934485954,24.4650901387068,93551.676573589,0.0798,1.0
2025-03-31,25.061,25.08,25.03,25.08,39683,24.5542500587157,24.5728658661901,24.5238768991522,24.5728658661901,40501.9766688821,0.0,1.0
2025-04-01,25.1619,25.19,25.11,25.16,46613,24.6531097941981,24.6806415936734,24.6022592464128,24.6512482134507,47574.9978193836,0.0,1.0
2025-04-02,25.09,25.19,25.0701,25.185,46647,24.5826636595977,24.6806415936734,24.5631660507166,24.6757426969696,47609.6995104538,0.0,1.0
2025-04-03,25.26,25.2883,25.21,25.25,29424,24.7492261475264,24.7769539028698,24.7002371804885,24.7394283541188,30031.2517074109,0.0,1.0
2025-04-04,25.31,25.47,25.31,25.47,62188,24.7982151145642,24.9549798090854,24.7982151145642,24.9549798090854,63471.4342434907,0.0,1.0
2025-04-07,24.7685,25.29,24.765,25.29,100032,24.2676646015442,24.7786195277491,24.2642353738516,24.7786195277491,102096.45768066,0.0,1.0
2025-04-08,24.29,24.63,24.17,24.59,441275,23.7988401869919,24.1319651628494,23.681266666101,24.0927739892191,450382.021383488,0.0,1.0
2025-04-09,24.21,24.21,23.45,23.68,387090,23.7204578397313,23.7204578397313,22.9758255407559,23.20117478913,395078.752835158,0.0,1.0
2025-04-10,24.41,24.65,24.26,24.46,350065,23.9164137078828,24.1515607496645,23.7694468067692,23.9654026749206,357289.631897593,0.0,1.0
2025-04-11,24.05,24.31,23.78,24.31,144883,23.5636931452102,23.8184357738071,23.2991527232058,23.8184357738071,147873.091392224,0.0,1.0
2025-04-14,24.3,24.37,24.07,24.07,97116,23.8086379803995,23.8772225342525,23.5832887320253,23.5832887320253,99120.2773523965,0.0,1.0
2025-04-15,24.33,24.38,24.26,24.29,250931,23.8380313606222,23.8870203276601,23.7694468067692,23.7988401869919,256109.707116379,0.0,1.0
2025-04-16,24.385,24.42,24.344,24.36,127681,23.8919192243638,23.9262115012903,23.8517482713928,23.8674247408449,130316.076986607,0.0,1.0
2025-04-17,24.43,24.46,24.395,24.45,83468,23.9360092946979,23.9654026749206,23.9017170177714,23.9556048815131,85190.6103015965,0.0,1.0
2025-04-21,24.23,24.44,24.205,24.33,324156,23.7400534265465,23.9458070881055,23.7155589430275,23.8380313606222,330845.922664066,0.0,1.0
2025-04-22,24.2,24.27,24.1,24.27,299960,23.7106600463238,23.7792446001768,23.612682112248,23.7792446001768,306150.566277697,0.0,1.0
2025-04-23,24.35,24.61,24.3,24.42,490967,23.8576269474373,24.1123695760342,23.8086379803995,23.9262115012903,501099.563520678,0.0,1.0
2025-04-24,24.45,24.52,24.39,24.41,429797,23.9556048815131,24.0241894353661,23.8968181210676,23.9164137078828,438667.138733349,0.0,1.0
2025-04-25,24.53,24.55,24.4888,24.55,95101,24.0339872287736,24.0535828155888,23.9936203199344,24.0535828155888,97063.6918374962,0.0,1.0
2025-04-28,24.52,24.55,24.5156,24.52,153569,24.0241894353661,24.0535828155888,24.0198784062667,24.0241894353661,156738.352822709,0.0,1.0
2025-04-29,24.59,24.61,24.54,24.55,216701,24.0927739892191,24.1123695760342,24.0437850221812,24.0535828155888,221173.269312386,0.0,1.0
2025-04-30,24.66,24.66,24.55,24.57,102523,24.2365076185081,24.2365076185081,24.1283966761709,24.1480532111413,104314.417728623,0.0767,1.0
2025-05-01,24.6081,24.69,24.6,24.69,70618,24.1854989102599,24.2659924209637,24.1775380135969,24.2659924209637,71851.9312852714,0.0,1.0
2025-05-02,24.57,24.6,24.51,24.58,117146,24.1480532111413,24.1775380135969,24.0890836062301,24.1578814786265,119192.930164326,0.0,1.0
2025-05-05,24.55,24.57,24.49,24.57,65252,24.1283966761709,24.1480532111413,24.0694270712597,24.1480532111413,66392.1694217696,0.0,1.0
2025-05-06,24.6,24.6,24.47,24.59,39996,24.1775380135969,24.1775380135969,24.0497705362893,24.1677097461117,40694.8631182661,0.0,1.0
2025-05-07,24.66,24.66,24.51,24.6,71030,24.2365076185081,24.2365076185081,24.0890836062301,24.1775380135969,72271.1302952905,0.0,1.0
2025-05-08,24.58,24.65,24.55,24.65,150151,24.1578814786265,24.2266793510229,24.1283966761709,24.2266793510229,152774.637265496,0.0,1.0
2025-05-09,24.595,24.64,24.5795,24.64,35236,24.1726238798543,24.2168510835377,24.1573900652523,24.2168510835377,35851.6900898895,0.0,1.0
2025-05-12,24.6,24.6,24.515,24.58,90986,24.1775380135969,24.1775380135969,24.0939977399727,24.1578814786265,92575.8279747614,0.0,1.0
2025-05-13,24.63,24.635,24.5429,24.59,143286,24.2070228160525,24.2119369497951,24.1214186062564,24.1677097461117,145789.682887386,0.0,1.0
2025-05-14,24.56,24.66,24.51,24.66,75667,24.1382249436561,24.2365076185081,24.0890836062301,24.2365076185081,76989.1541046564,0.0,1.0
2025-05-15,24.66,24.68,24.52,24.58,102807,24.2365076185081,24.2561641534785,24.0989118737153,24.1578814786265,104603.380153005,0.0,1.0
2025-05-16,24.68,24.69,24.61,24.68,203976,24.2561641534785,24.2659924209637,24.1873662810821,24.2561641534785,207540.138999186,0.0,1.0
2025-05-19,24.63,24.67,24.49,24.57,158331,24.2070228160525,24.2463358859933,24.0694270712597,24.1480532111413,161097.569066361,0.0,1.0
2025-05-20,24.62,24.63,24.55,24.63,76623,24.1971945485673,24.2070228160525,24.1283966761709,24.2070228160525,77961.8586036329,0.0,1.0
2025-05-21,24.47,24.57,24.44,24.57,189542,24.0497705362893,24.1480532111413,24.0202857338337,24.1480532111413,192853.929021962,0.0,1.0
2025-05-22,24.455,24.48,24.39,24.48,166937,24.0350281350615,24.0595988037745,23.9711443964077,24.0595988037745,169853.9445038,0.0,1.0
2025-05-23,24.51,24.54,24.465,24.54,29119,24.0890836062301,24.1185684086857,24.0448564025467,24.1185684086857,29627.8057590956,0.0,1.0
2025-05-27,24.6,24.61,24.53,24.56,359567,24.1775380135969,24.1873662810821,24.1087401412005,24.1382249436561,365849.831154255,0.0,1.0
2025-05-28,24.6,24.61,24.5354,24.59,202659,24.1775380135969,24.1873662810821,24.1140474056425,24.1677097461117,206200.12662978,0.0,1.0
2025-05-29,24.6,24.615,24.54,24.54,111884,24.1775380135969,24.1922804148247,24.1185684086857,24.1185684086857,113838.985526655,0.0,1.0
2025-05-30,24.5,24.515,24.47,24.51,99635,24.1521810834851,24.1669681331281,24.1226069841992,24.1620391165804,101069.857482526,0.0742,1.0
2025-06-02,24.44,24.51,24.415,24.51,89486,24.0930328849133,24.1620391165804,24.0683878021751,24.1620391165804,90774.7003229922,0.0,1.0
2025-06-03,24.43,24.44,24.385,24.44,70567,24.083174851818,24.0930328849133,24.0388137028892,24.0930328849133,71583.2451745814,0.0,1.0
2025-06-04,24.47,24.4999,24.45,24.49,161420,24.1226069841992,24.1520825031542,24.1028909180086,24.1423230503898,163744.631854563,0.0,1.0
2025-06-05,24.47,24.5235,24.46,24.47,41054,24.1226069841992,24.1753474612591,24.1127489511039,24.1226069841992,41645.2243597895,0.0,1.0
2025-06-06,24.42,24.5,24.42,24.48,44242,24.0733168187227,24.1521810834851,24.0733168187227,24.1324650172945,44879.1351908658,0.0,1.0
2025-06-09,24.46,24.51,24.44,24.49,218681,24.1127489511039,24.1620391165804,24.0930328849133,24.1423230503898,221830.255473842,0.0,1.0
2025-06-10,24.45,24.51,24.445,24.51,256052,24.1028909180086,24.1620391165804,24.097961901461,24.1620391165804,259739.440438759,0.0,1.0
2025-06-11,24.52,24.55,24.47,24.53,204715,24.1718971496757,24.2014712489616,24.1226069841992,24.181755182771,207663.129166812,0.0,1.0
2025-06-12,24.59,24.61,24.5,24.5,170321,24.2409033813428,24.2606194475334,24.1521810834851,24.1521810834851,172773.816392646,0.0,1.0
2025-06-13,24.53,24.6,24.5,24.6,132015,24.181755182771,24.2507614144381,24.1521810834851,24.2507614144381,133916.166362781,0.0,1.0
2025-06-16,24.54,24.585,24.51,24.58,161481,24.1916132158663,24.2359743647952,24.1620391165804,24.2310453482475,163806.510324041,0.0,1.0
2025-06-17,24.59,24.61,24.57,24.6,106995,24.2409033813428,24.2606194475334,24.2211873151522,24.2507614144381,108535.849865438,0.0,1.0
2025-06-18,24.59,24.61,24.5605,24.6,132877,24.2409033813428,24.2606194475334,24.2118221837117,24.2507614144381,134790.580144584,0.0,1.0
2025-06-20,24.6,24.65,24.56,24.65,118018,24.2507614144381,24.3000515799146,24.2113292820569,24.3000515799146,119717.593620442,0.0,1.0
2025-06-23,24.66,24.68,24.6,24.6,48635,24.3099096130099,24.3296256792005,24.2507614144381,24.2507614144381,49335.3993944161,0.0,1.0
2025-06-24,24.624,24.65,24.5946,24.64,194382,24.2744206938668,24.3000515799146,24.2454380765666,24.2901935468193,197181.322197706,0.0,1.0
2025-06-25,24.63,24.64,24.59,24.64,221180,24.280335513724,24.2901935468193,24.2409033813428,24.2901935468193,224365.24392016,0.0,1.0
2025-06-26,24.67,24.67,24.6154,24.65,107028,24.3197676461052,24.3197676461052,24.2659427854049,24.3000515799146,108569.325103024,0.0,1.0
2025-06-27,24.61,24.66,24.56,24.66,92163,24.3266682692719,24.3760926257719,24.277243912772,24.3760926257719,93236.4187686556,0.067,1.0
2025-06-30,24.635,24.92,24.595,24.92,110448,24.3513804475219,24.6330992795716,24.3118409623219,24.6330992795716,111734.3834311,0.0,1.0
2025-07-01,24.63,24.75,24.63,24.75,79010,24.3464380118719,24.4650564674718,24.3464380118719,24.4650564674718,79930.2263046067,0.0,1.0
2025-07-02,24.627,24.67,24.61,24.67,81926,24.3434725504819,24.3859774970718,24.3266682692719,24.3859774970718,82880.1888397824,0.0,1.0
2025-07-03,24.64,24.66,24.605,24.66,55282,24.3563228831719,24.3760926257719,24.3217258336219,24.3760926257719,55925.8672392263,0.0,1.0
2025-07-07,24.605,24.67,24.59,24.67,92415,24.3217258336219,24.3859774970718,24.3068985266719,24.3859774970718,93491.3538025596,0.0,1.0
2025-07-08,24.61,24.67,24.565,24.67,69547,24.3266682692719,24.3859774970718,24.282186348422,24.3859774970718,70357.0111227248,0.0,1.0
2025-07-09,24.6,24.67,24.6,24.67,174612,24.3167833979719,24.3859774970718,24.3167833979719,24.3859774970718,176645.698968485,0.0,1.0
2025-07-10,24.61,24.65,24.595,24.65,272231,24.3266682692719,24.3662077544719,24.3118409623219,24.3662077544719,275401.663550556,0.0,1.0
2025-07-11,24.57,24.61,24.515,24.6,86450,24.287128784072,24.3266682692719,24.232761991922,24.3167833979719,87456.8796865364,0.0,1.0
2025-07-14,24.55,24.5611,24.5,24.51,96077,24.267359041472,24.278331248615,24.217934684972,24.227819556272,97196.0049698481,0.0,1.0
2025-07-15,24.53,24.57,24.49,24.57,198149,24.247589298872,24.287128784072,24.2080498136721,24.287128784072,200456.833464517,0.0,1.0
2025-07-16,24.44,24.5,24.42,24.49,112198,24.1586254571721,24.217934684972,24.1388557145721,24.2080498136721,113504.765610989,0.0,1.0
2025-07-17,24.37,24.44,24.32,24.44,151870,24.0894313580722,24.1586254571721,24.0400070015722,24.1586254571721,153638.823805602,0.0,1.0
2025-07-18,24.29,24.34,24.29,24.33,149531,24.0103523876723,24.0597767441722,24.0103523876723,24.0498918728722,151272.58156631,0.0,1.0
2025-07-21,24.391,24.44,24.35,24.35,221424,24.1101895878022,24.1586254571721,24.0696616154722,24.0696616154722,224002.916457046,0.0,1.0
2025-07-22,24.41,24.415,24.37,24.41,188591,24.1289708432721,24.1339132789221,24.0894313580722,24.1289708432721,190787.511821442,0.0,1.0
2025-07-23,24.35,24.43,24.33,24.43,224127,24.0696616154722,24.1487405858721,24.0498918728722,24.1487405858721,226737.398189756,0.0,1.0
2025-07-24,24.355,24.38,24.32,24.38,65031,24.0746040511222,24.0993162293722,24.0400070015722,24.0993162293722,65788.4134516502,0.0,1.0
2025-07-25,24.39,24.3962,24.35,24.39,239472,24.1092011006722,24.1153297208782,24.0696616154722,24.1092011006722,242261.120789986,0.0,1.0
2025-07-28,24.38,24.39,24.3,24.3,158264,24.0993162293722,24.1092011006722,24.0202372589723,24.0202372589723,160107.294467438,0.0,1.0
2025-07-29,24.47,24.48,24.39,24.47,132110,24.1882800710721,24.1981649423721,24.1092011006722,24.1882800710721,133648.679877251,0.0,1.0
2025-07-30,24.4,24.44,24.3835,24.44,191012,24.1190859719722,24.1586254571721,24.1027759343272,24.1586254571721,193236.709111448,0.0,1.0
2025-07-31,24.343,24.39,24.32,24.39,118563,24.1510141062711,24.1976434314568,24.1281955003292,24.1976434314568,119505.503839301,0.0893,1.0
2025-08-01,24.511,24.5299,24.45,24.46,214204,24.3176891409773,24.3364400823818,24.2571702295662,24.2670913625844,215906.791700562,0.0,1.0
2025-08-04,24.52,24.54,24.485,24.52,180409,24.3266181606937,24.3464604267302,24.2918941951299,24.3266181606937,181843.141976371,0.0,1.0
2025-08-05,24.555,24.56,24.51,24.53,128889,24.3613421262575,24.3663026927667,24.3166970276755,24.336539293712,129913.589267678,0.0,1.0
2025-08-06,24.49,24.52,24.45,24.52,72375,24.2968547616391,24.3266181606937,24.2571702295662,24.3266181606937,72950.3372921519,0.0,1.0
2025-08-07,24.52,24.54,24.4901,24.51,143267,24.3266181606937,24.3464604267302,24.2969539729692,24.3166970276755,144405.885635023,0.0,1.0
2025-08-08,24.53,24.54,24.4801,24.54,46737,24.336539293712,24.3464604267302,24.287032839951,24.3464604267302,47108.5307637072,0.0,1.0
2025-08-11,24.565,24.57,24.5291,24.55,198257,24.3712632592758,24.3762238257849,24.3356463917403,24.3563815597484,199833.022736168,0.0,1.0
2025-08-12,24.585,24.59,24.53,24.56,209120,24.3911055253122,24.3960660918213,24.336539293712,24.3663026927667,210782.376988392,0.0,1.0
2025-08-13,24.565,24.565,24.5208,24.54,98152,24.3712632592758,24.3712632592758,24.3274118513352,24.3464604267302,98932.2487861734,0.0,1.0
2025-08-14,24.545,24.62,24.515,24.62,286732,24.3514209932393,24.425829490876,24.3216575941846,24.425829490876,289011.345249787,0.0,1.0
2025-08-15,24.54,24.61,24.49,24.56,44464382,24.3464604267302,24.4159083578578,24.2968547616391,24.3663026927667,44817846.8309098,0.0,1.0
2025-08-18,24.5,24.53,24.47,24.47,2356436,24.3067758946573,24.336539293712,24.2770124956026,24.2770124956026,2375168.23498956,0.0,1.0
2025-08-19,24.48,24.58,24.48,24.58,863048,24.2869336286208,24.3861449588031,24.2869336286208,24.3861449588031,869908.707417165,0.0,1.0
2025-08-20,24.53,24.55,24.5,24.55,191146,24.336539293712,24.3563815597484,24.3067758946573,24.3563815597484,192665.494605122,0.0,1.0
2025-08-21,24.52,24.54,24.48,24.48,371208,24.3266181606937,24.3464604267302,24.2869336286208,24.2869336286208,374158.878142248,0.0,1.0
2025-08-22,24.59,24.61,24.48,24.48,214100,24.3960660918213,24.4159083578578,24.2869336286208,24.2869336286208,215801.964963727,0.0,1.0
2025-08-25,24.57,24.59,24.54,24.58,359845,24.3762238257849,24.3960660918213,24.3464604267302,24.3861449588031,362705.549193705,0.0,1.0
2025-08-26,24.6,24.605,24.565,24.59,588573,24.4059872248396,24.4109477913487,24.3712632592758,24.3960660918213,593251.797872936,0.0,1.0
2025-08-27,24.6,24.63,24.54,24.55,349173,24.4059872248396,24.4357506238942,24.3464604267302,24.3563815597484,351948.713275476,0.0,1.0
2025-08-28,24.6,24.64,24.5715,24.59,298515,24.4059872248396,24.4456717569125,24.3777119957376,24.3960660918213,300888.012943236,0.0,1.0
2025-08-29,24.62,24.62,24.58,24.62,307616,24.4441835869597,24.4441835869597,24.4044692350719,24.4441835869597,309828.548499376,0.0185,1.0
2025-09-02,24.59,24.63,24.5201,24.63,499197,24.4143978230439,24.4541121749317,24.3449969931199,24.4541121749317,502787.507558913,0.0,1.0
2025-09-03,24.62,24.62,24.55,24.57,336055,24.4441835869597,24.4441835869597,24.374683471156,24.3945406471,338472.097894641,0.0,1.0
2025-09-04,24.72,24.72,24.665,24.67,246666,24.5434694666793,24.5434694666793,24.4888622328335,24.4938265268195,248440.161578549,0.0,1.0
2025-09-05,24.89,24.91,24.8,24.8,192790,24.7122554622026,24.7321126381465,24.622898170455,24.622898170455,194176.654872291,0.0,1.0
2025-09-08,25.07,25.07,24.975,24.99,216445,24.8909700456978,24.8909700456978,24.7966484599642,24.8115413419222,218001.795029997,0.0,1.0
2025-09-09,25.11,25.11,25.05,25.11,289834,24.9306843975857,24.9306843975857,24.8711128697539,24.9306843975857,291918.650284016,0.0,1.0
2025-09-10,25.2,25.22,25.07,25.15,245197,25.0200416893333,25.0398988652772,24.8909700456978,24.9703987494735,246960.595698538,0.0,1.0
2025-09-11,25.3,25.31,25.225,25.26,219957,25.1193275690529,25.1292561570248,25.0448631592632,25.079613217165,221539.055323121,0.0,1.0
2025-09-12,25.31,25.32,25.2474,25.26,254923,25.1292561570248,25.1391847449968,25.0671031963204,25.079613217165,256756.550599144,0.0,1.0
2025-09-15,25.38,25.38,25.2986,25.33,209415,25.1987562728285,25.1987562728285,25.1179375667368,25.1491133329687,210921.231288349,0.0,1.0
2025-09-16,25.41,25.41,25.34,25.38,320852,25.2285420367444,25.2285420367444,25.1590419209407,25.1987562728285,323159.749307974,0.0,1.0
2025-09-17,25.43,25.48,25.385,25.45,267476,25.2483992126883,25.2980421525481,25.2037205668145,25.2682563886322,269399.838884905,0.0,1.0
2025-09-18,25.38,25.425,25.335,25.42,168562,25.1987562728285,25.2434349187023,25.1540776269547,25.2384706247164,169774.39337405,0.0,1.0
2025-09-19,25.39,25.46,25.3226,25.46,278165,25.2086848608005,25.2781849766042,25.1417661778695,25.2781849766042,280165.720226935,0.0,1.0
2025-09-22,25.39,25.41,25.315,25.33,228304,25.2086848608005,25.2285420367444,25.1342204510108,25.1491133329687,229946.09167469,0.0,1.0
2025-09-23,25.37,25.43,25.35,25.43,727790,25.1888276848566,25.2483992126883,25.1689705089127,25.2483992126883,733024.677885287,0.0,1.0
2025-09-24,25.36,25.42,25.335,25.42,319265,25.1788990968846,25.2384706247164,25.1540776269547,25.2384706247164,321561.33470513,0.0,1.0
2025-09-25,25.295,25.37,25.27,25.37,298822,25.1143632750669,25.1888276848566,25.089541805137,25.1888276848566,300971.297070635,0.0,1.0
2025-09-26,25.295,25.38,25.27,25.38,315856,25.1143632750669,25.1987562728285,25.089541805137,25.1987562728285,318127.815246342,0.0,1.0
2025-09-29,25.22,25.26,25.19,25.19,347896,25.1207175713689,25.1605601051855,25.0908356710065,25.0908356710065,349270.959122601,0.0814,1.0
2025-09-30,25.29,25.3,25.2202,25.27,383173,25.190442005548,25.2004026390021,25.120916784038,25.1705207386397,384687.381343517,0.0,1.0
2025-10-01,25.3,25.335,25.2999,25.33,208901,25.2004026390021,25.2352648560917,25.2003030326676,25.2302845393646,209726.621265179,0.0,1.0
2025-10-02,25.32,25.34,25.2706,25.34,352388,25.2203239059104,25.2402451728187,25.1711183766469,25.2402451728187,353780.712463769,0.0,1.0
2025-10-03,25.35,25.38,25.31,25.38,246010,25.2502058062729,25.2800877066353,25.2103632724563,25.2800877066353,246982.283940462,0.0,1.0
2025-10-06,25.33,25.36,25.27,25.36,313771,25.2302845393646,25.260166439727,25.1705207386397,25.260166439727,315011.089851155,0.0,1.0
2025-10-07,25.33,25.37,25.3,25.37,318047,25.2302845393646,25.2701270731812,25.2004026390021,25.2701270731812,319303.989514297,0.0,1.0
2025-10-08,25.365,25.41,25.34,25.41,184958,25.2651467564541,25.3099696069978,25.2402451728187,25.3099696069978,185688.993427341,0.0,1.0
2025-10-09,25.37,25.4,25.33,25.4,241962,25.2701270731812,25.3000089735437,25.2302845393646,25.3000089735437,242918.285381904,0.0,1.0
2025-10-10,25.45,25.46,25.385,25.46,306534,25.3498121408144,25.3597727742686,25.2850680233624,25.3597727742686,307745.487685076,0.0,1.0
2025-10-13,25.5,25.5,25.424,25.5,374190,25.3996153080852,25.3996153080852,25.3239144938336,25.3996153080852,375668.878613395,0.0,1.0
2025-10-14,25.49,25.53,25.44,25.44,191626,25.389654674631,25.4294972084476,25.3398515073603,25.3398515073603,192383.346784176,0.0,1.0
2025-10-15,25.55,25.55,25.495,25.55,1892196,25.4494184753559,25.4494184753559,25.3946349913581,25.4494184753559,1899674.36178614,0.0,1.0
2025-10-16,25.61,25.61,25.515,25.6,259414,25.5091822760808,25.5091822760808,25.4145562582664,25.4992216426267,260439.259404622,0.0,1.0
2025-10-17,25.58,25.63,25.51,25.51,286557,25.4793003757184,25.5291035429891,25.4095759415393,25.4095759415393,287689.534324324,0.0,1.0
2025-10-20,25.65,25.67,25.625,25.66,180371,25.5490248098974,25.5689460768057,25.524123226262,25.5589854433516,181083.86462593,0.0,1.0
2025-10-21,25.66,25.67,25.615,25.67,230386,25.5589854433516,25.5689460768057,25.5141625928079,25.5689460768057,231296.534563259,0.0,1.0
2025-10-22,25.68,25.73,25.6404,25.73,285767,25.5789067102599,25.6287098775306,25.5394626017814,25.6287098775306,286896.412075989,0.0,1.0
2025-10-23,25.66,25.67,25.62,25.65,123886,25.5589854433516,25.5689460768057,25.519142909535,25.5490248098974,124375.623869957,0.0,1.0
2025-10-24,25.68,25.7,25.65,25.7,227021,25.5789067102599,25.5988279771682,25.5490248098974,25.5988279771682,227918.235366236,0.0,1.0
2025-10-27,25.66,25.7,25.58,25.58,394048,25.5589854433516,25.5988279771682,25.4793003757184,25.4793003757184,395605.361660791,0.0,1.0
2025-10-28,25.66,25.72,25.65,25.72,181722,25.5589854433516,25.6187492440765,25.5490248098974,25.6187492440765,182440.204065805,0.0,1.0
2025-10-29,25.63,25.69,25.61,25.69,306305,25.5291035429891,25.588867343714,25.5091822760808,25.588867343714,307515.582628281,0.0,1.0
2025-10-30,25.64,25.66,25.52,25.66,373785,25.5390641764433,25.5589854433516,25.4195365749935,25.5589854433516,375262.277967097,0.0,1.0
2025-10-31,25.53,25.575,25.44,25.44,280210,25.53,25.575,25.44,25.44,280210,0.1009,1.0
2025-11-03,25.5,25.56,25.46,25.46,520422,25.5,25.56,25.46,25.46,520422,0.0,1.0
2025-11-04,25.56,25.56,25.5086,25.55,408474,25.56,25.56,25.5086,25.55,408474,0.0,1.0
2025-11-05,25.48,25.57,25.46,25.57,179940,25.48,25.57,25.46,25.57,179940,0.0,1.0
2025-11-06,25.51,25.54,25.5,25.5,340034,25.51,25.54,25.5,25.5,340034,0.0,1.0
2025-11-07,25.56,25.58,25.5197,25.58,264351,25.56,25.58,25.5197,25.58,264351,0.0,1.0
2025-11-10,25.54,25.57,25.52,25.57,364426,25.54,25.57,25.52,25.57,364426,0.0,1.0
2025-11-11,25.65,25.65,25.5605,25.6,205521,25.65,25.65,25.5605,25.6,205521,0.0,1.0
2025-11-12,25.575,25.63,25.55,25.63,363585,25.575,25.63,25.55,25.63,363585,0.0,1.0
2025-11-13,25.55,25.61,25.53,25.61,170212,25.55,25.61,25.53,25.61,170212,0.0,1.0
2025-11-14,25.49,25.585,25.47,25.57,178634,25.49,25.585,25.47,25.57,178634,0.0,1.0
2025-11-17,25.545,25.5752,25.53,25.53,344553,25.545,25.5752,25.53,25.53,344553,0.0,1.0
2025-11-18,25.595,25.61,25.49,25.57,229600,25.595,25.61,25.49,25.57,229600,0.0,1.0
2025-11-19,25.545,25.61,25.53,25.61,198371,25.545,25.61,25.53,25.61,198371,0.0,1.0
2025-11-20,25.575,25.6,25.53,25.6,233745,25.575,25.6,25.53,25.6,233745,0.0,1.0
2025-11-21,25.57,25.62,25.52,25.62,180495,25.57,25.62,25.52,25.62,180495,0.0,1.0
2025-11-24,25.59,25.62,25.57,25.62,276056,25.59,25.62,25.57,25.62,276056,0.0,1.0
2025-11-25,25.59,25.62,25.57,25.62,205036,25.59,25.62,25.57,25.62,205036,0.0,1.0
2025-11-26,25.63,25.63,25.5624,25.62,225587,25.63,25.63,25.5624,25.62,225587,0.0,1.0