date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-27,25.025,25.07,25.02,25.07,1987637,23.7071412995225,23.7497715236376,23.7024046079542,23.7497715236376,2098127.95632183,0.0,1.0
2024-06-28,24.94,25.03,24.94,25.03,23508,23.6266175428608,23.7118779910909,23.6266175428608,23.7118779910909,24814.7886144269,0.0,1.0
2024-07-01,24.85,24.92,24.85,24.91,11703,23.5413570946308,23.6076707765875,23.5413570946308,23.5981973934508,12353.5592630014,0.0,1.0
2024-07-02,24.9,24.91,24.9,24.91,2002,23.5887240103141,23.5981973934508,23.5887240103141,23.5981973934508,2113.28938259667,0.0,1.0
2024-07-03,24.97,24.97,24.92,24.92,4889,23.6550376922708,23.6550376922708,23.6076707765875,23.6076707765875,5160.77512063693,0.0,1.0
2024-07-05,25.03,25.03,24.98,24.98,3009,23.7118779910909,23.7118779910909,23.6645110754075,23.6645110754075,3176.26760850818,0.0,1.0
2024-07-08,25.025,25.03,25.025,25.03,1803,23.7071412995225,23.7118779910909,23.7071412995225,23.7118779910909,1903.22715125964,0.0,1.0
2024-07-09,25.01,25.01,25.0,25.01,24086,23.6929312248175,23.6929312248175,23.6834578416809,23.6929312248175,25424.9191154962,0.0,1.0
2024-07-10,25.07,25.07,25.05,25.05,2600,23.7497715236376,23.7497715236376,23.7308247573642,23.7308247573642,2744.53166570996,0.0,1.0
2024-07-11,25.13,25.13,25.12,25.12,4715,23.8066118224576,23.8066118224576,23.7971384393209,23.7971384393209,4977.10261685479,0.0,1.0
2024-07-12,25.125,25.14,25.12,25.12,5208,23.8018751308893,23.8160852055943,23.7971384393209,23.7971384393209,5497.50804423748,0.0,1.0
2024-07-15,25.135,25.1699,25.135,25.14,8149,23.8113485140259,23.8444106211729,23.8113485140259,23.8160852055943,8601.99559379635,0.0,1.0
2024-07-16,25.225,25.23,25.22,25.22,2500,23.896608962256,23.9013456538243,23.8918722706876,23.8918722706876,2638.97275549035,0.0,1.0
2024-07-17,25.205,25.22,25.205,25.21,3238,23.8776621959826,23.8918722706876,23.8776621959826,23.882398887551,3417.9975129111,0.0,1.0
2024-07-18,25.19,25.21,25.19,25.2,3304,23.8634521212776,23.882398887551,23.8634521212776,23.8729255044143,3487.66639365605,0.0,1.0
2024-07-19,25.175,25.179,25.175,25.179,1484,23.8492420465726,23.8530313998273,23.8492420465726,23.8530313998273,1566.49422765907,0.0,1.0
2024-07-22,25.155,25.155,25.155,25.155,122,23.8302952802993,23.8302952802993,23.8302952802993,23.8302952802993,128.781870467929,0.0,1.0
2024-07-23,25.165,25.18,25.16,25.18,1319,23.839768663436,23.853978738141,23.8350319718676,23.853978738141,1392.3220257967,0.0,1.0
2024-07-24,25.14,25.14,25.14,25.14,1100,23.8160852055943,23.8160852055943,23.8160852055943,23.8160852055943,1161.14801241575,0.0,1.0
2024-07-25,25.175,25.175,25.175,25.175,1,23.8492420465726,23.8492420465726,23.8492420465726,23.8492420465726,1.05558910219614,0.0,1.0
2024-07-26,25.21,25.21,25.2,25.2,16270,23.882398887551,23.882398887551,23.8729255044143,23.8729255044143,17174.4346927312,0.0,1.0
2024-07-29,25.27,25.27,25.27,25.27,826,23.939239186371,23.939239186371,23.939239186371,23.939239186371,871.916598414011,0.0,1.0
2024-07-30,25.3,25.3011,25.3,25.3,2550,23.967659335781,23.9687014079261,23.967659335781,23.967659335781,2691.75221060016,0.0,1.0
2024-07-31,25.3,25.31,25.3,25.31,10400,24.0212786843346,24.0307732608897,24.0212786843346,24.0307732608897,10953.6217225436,0.0566,1.0
2024-08-01,25.365,25.365,25.34,25.34,2507,24.0829934319426,24.0829934319426,24.0592569905549,24.0592569905549,2640.45477484776,0.0,1.0
2024-08-02,25.5,25.5,25.48,25.48,3447,24.2111702154361,24.2111702154361,24.1921810623259,24.1921810623259,3630.49366130842,0.0,1.0
2024-08-05,25.48,25.59,25.48,25.59,421,24.1921810623259,24.2966214044317,24.1921810623259,24.2966214044317,443.411033191427,0.0,1.0
2024-08-06,25.42,25.46,25.42,25.46,2592,24.1352136029955,24.1731919092158,24.1352136029955,24.1731919092158,2729.97956777239,0.0,1.0
2024-08-07,25.38,25.3983,25.38,25.3983,2353,24.0972352967752,24.114610371871,24.0972352967752,24.114610371871,2478.25691472548,0.0,1.0
2024-08-08,25.39,25.39,25.39,25.39,300,24.1067298733303,24.1067298733303,24.1067298733303,24.1067298733303,315.969857381064,0.0,1.0
2024-08-09,25.48,25.5,25.48,25.5,636,24.1921810623259,24.2111702154361,24.1921810623259,24.2111702154361,669.856097647856,0.0,1.0
2024-08-12,25.5,25.5,25.5,25.5,79,24.2111702154361,24.2111702154361,24.2111702154361,24.2111702154361,83.2053957770134,0.0,1.0
2024-08-13,25.55,25.55,25.55,25.55,150,24.2586430982114,24.2586430982114,24.2586430982114,24.2586430982114,157.984928690532,0.0,1.0
2024-08-14,25.5701,25.6,25.57,25.59,1418,24.2777271970871,24.3061159809868,24.2776322513216,24.2966214044317,1493.4841925545,0.0,1.0
2024-08-15,25.485,25.49,25.485,25.4863,1843,24.1969283506034,24.201675638881,24.1969283506034,24.1981626455556,1941.10815717767,0.0,1.0
2024-08-16,25.5246,25.53,25.52,25.52,571,24.2345268737615,24.2396539451013,24.2301593685462,24.2301593685462,601.39596188196,0.0,1.0
2024-08-19,25.485,25.49,25.485,25.49,225,24.1969283506034,24.201675638881,24.1969283506034,24.201675638881,236.977393035799,0.0,1.0
2024-08-20,25.54,25.54,25.54,25.54,762,24.2491485216563,24.2491485216563,24.2491485216563,24.2491485216563,802.563437747905,0.0,1.0
2024-08-21,25.555,25.56,25.52,25.52,2400,24.263390386489,24.2681376747665,24.2301593685462,24.2301593685462,2527.75885904851,0.0,1.0
2024-08-22,25.51,25.59,25.51,25.59,4801,24.2206647919911,24.2966214044317,24.2206647919911,24.2966214044317,5056.57095095497,0.0,1.0
2024-08-23,25.54,25.78,25.54,25.56,6983,24.2491485216563,24.4770183589781,24.2491485216563,24.2681376747665,7354.72504697325,0.0,1.0
2024-08-26,25.539,25.5391,25.539,25.5391,1023,24.2481990640008,24.2482940097664,24.2481990640008,24.2482940097664,1077.45721366943,0.0,1.0
2024-08-27,25.51,25.58,25.51,25.55,6756,24.2206647919911,24.2871268278766,24.2206647919911,24.2586430982114,7115.64118822157,0.0,1.0
2024-08-28,25.545,25.545,25.5364,25.5364,250,24.2538958099339,24.2538958099339,24.2457304740965,24.2457304740965,263.30821448422,0.0,1.0
2024-08-29,25.545,25.56,25.545,25.55,602,24.2538958099339,24.2681376747665,24.2538958099339,24.2586430982114,634.046180478002,0.0,1.0
2024-08-30,25.47,25.68,25.47,25.47,8495,24.2162972867758,24.4159605152887,24.2162972867758,24.2162972867758,8934.79492086329,0.0354,1.0
2024-09-03,25.45,25.46,25.45,25.46,698,24.1972817412031,24.2067895139895,24.1972817412031,24.2067895139895,734.136180666579,0.0,1.0
2024-09-04,25.515,25.515,25.515,25.515,64,24.2590822643143,24.2590822643143,24.2590822643143,24.2590822643143,67.3133460783108,0.0,1.0
2024-09-05,25.585,25.585,25.585,25.585,15,24.3256366738186,24.3256366738186,24.3256366738186,24.3256366738186,15.7765654871041,0.0,1.0
2024-09-06,25.62,25.62,25.62,25.62,2,24.3589138785707,24.3589138785707,24.3589138785707,24.3589138785707,2.10354206494722,0.0,1.0
2024-09-09,25.61,25.61,25.61,25.61,2,24.3494061057844,24.3494061057844,24.3494061057844,24.3494061057844,2.10354206494721,0.0,1.0
2024-09-10,25.63,25.63,25.63,25.63,675,24.368421651357,24.368421651357,24.368421651357,24.368421651357,709.945446919686,0.0,1.0
2024-09-11,25.65,25.65,25.65,25.65,425,24.3874371969297,24.3874371969297,24.3874371969297,24.3874371969297,447.002688801283,0.0,1.0
2024-09-12,25.69,25.69,25.69,25.69,20,24.425468288075,24.425468288075,24.425468288075,24.425468288075,21.0354206494722,0.0,1.0
2024-09-13,25.73,25.73,25.73,25.73,1,24.4634993792203,24.4634993792203,24.4634993792203,24.4634993792203,1.05177103247361,0.0,1.0
2024-09-16,25.75,25.75,25.7439,25.7439,753,24.482514924793,24.482514924793,24.4767151833933,24.4767151833933,791.983587452625,0.0,1.0
2024-09-17,25.79,25.795,25.79,25.795,991,24.5205460159383,24.5252999023314,24.5205460159383,24.5252999023314,1042.30509318134,0.0,1.0
2024-09-18,25.75,25.75,25.75,25.75,926,24.482514924793,24.482514924793,24.482514924793,24.482514924793,973.939976070559,0.0,1.0
2024-09-19,25.6869,25.73,25.6869,25.73,3002,24.4225208785112,24.4634993792203,24.4225208785112,24.4634993792203,3157.41663948577,0.0,1.0
2024-09-20,25.72,25.75,25.72,25.75,1610,24.453991606434,24.482514924793,24.453991606434,24.482514924793,1693.35136228251,0.0,1.0
2024-09-23,25.72,25.72,25.72,25.72,2,24.453991606434,24.453991606434,24.453991606434,24.453991606434,2.10354206494721,0.0,1.0
2024-09-24,25.735,25.74,25.73,25.73,864,24.4682532656135,24.4730071520066,24.4634993792203,24.4634993792203,908.730172057196,0.0,1.0
2024-09-25,25.745,25.745,25.73,25.73,3142,24.4777610383998,24.4777610383998,24.4634993792203,24.4634993792203,3304.66458403207,0.0,1.0
2024-09-26,25.76,25.76,25.76,25.76,853,24.4920226975793,24.4920226975793,24.4920226975793,24.4920226975793,897.160690699987,0.0,1.0
2024-09-27,25.7,25.7,25.6952,25.7,3930,24.4590307260107,24.4590307260107,24.4544625023732,24.4590307260107,4129.39503332777,0.0253,1.0
2024-09-30,25.71,25.73,25.71,25.7248,4316,24.4685478585889,24.4875821237454,24.4685478585889,24.4826332148047,4534.97938011264,0.0,1.0
2024-10-01,25.76,25.76,25.735,25.75,2327,24.51613352148,24.51613352148,24.4923406900345,24.5066163889018,2445.06418385591,0.0,1.0
2024-10-02,25.755,25.77,25.74,25.77,3559,24.5113749551909,24.5256506540582,24.4970992563236,24.5256506540582,3739.57173628843,0.0,1.0
2024-10-03,25.6633,25.73,25.6633,25.73,532,24.4241028494487,24.4875821237454,24.4241028494487,24.4875821237454,558.991897641316,0.0,1.0
2024-10-04,25.67,25.675,25.67,25.67,803,24.4304793282761,24.4352378945652,24.4304793282761,24.4304793282761,843.741529710483,0.0,1.0
2024-10-07,25.57,25.57,25.57,25.57,351,24.3353080024939,24.3353080024939,24.3353080024939,24.3353080024939,368.808564045305,0.0,1.0
2024-10-08,25.54,25.54,25.54,25.54,35,24.3067566047593,24.3067566047593,24.3067566047593,24.3067566047593,36.7757827395603,0.0,1.0
2024-10-09,25.53,25.56,25.53,25.56,751,24.2972394721811,24.3257908699157,24.2972394721811,24.3257908699157,789.103223925993,0.0,1.0
2024-10-10,25.54,25.54,25.54,25.54,4,24.3067566047593,24.3067566047593,24.3067566047593,24.3067566047593,4.20294659880689,0.0,1.0
2024-10-11,25.54,25.5458,25.53,25.53,802,24.3067566047593,24.3122765416547,24.2972394721811,24.2972394721811,842.690793060781,0.0,1.0
2024-10-14,25.54,25.54,25.53,25.53,500,24.3067566047593,24.3067566047593,24.2972394721811,24.2972394721811,525.368324850861,0.0,1.0
2024-10-15,25.58,25.59,25.5752,25.59,410,24.3448251350722,24.3543422676504,24.3402569114346,24.3543422676504,430.802026377705,0.0,1.0
2024-10-16,25.64,25.64,25.64,25.64,5,24.4019279305414,24.4019279305414,24.4019279305414,24.4019279305414,5.25368324850862,0.0,1.0
2024-10-17,25.6405,25.65,25.64,25.65,5829,24.4024037871703,24.4114450631197,24.4019279305414,24.4114450631197,6124.74393111135,0.0,1.0
2024-10-18,25.655,25.66,25.655,25.66,2510,24.4162036294088,24.4209621956979,24.4162036294088,24.4209621956979,2637.34899075132,0.0,1.0
2024-10-21,25.5497,25.5497,25.5497,25.5497,16,24.3159882233602,24.3159882233602,24.3159882233602,24.3159882233602,16.8117863952275,0.0,1.0
2024-10-22,25.555,25.555,25.555,25.555,3,24.3210323036266,24.3210323036266,24.3210323036266,24.3210323036266,3.15220994910517,0.0,1.0
2024-10-23,25.53,25.5352,25.52,25.52,816,24.2972394721811,24.3021883811218,24.2877223396029,24.2877223396029,857.401106156605,0.0,1.0
2024-10-24,25.56,25.56,25.54,25.54,800,24.3257908699157,24.3257908699157,24.3067566047593,24.3067566047593,840.589319761379,0.0,1.0
2024-10-25,25.56,25.56,25.56,25.56,310,24.3257908699157,24.3257908699157,24.3257908699157,24.3257908699157,325.728361407534,0.0,1.0
2024-10-28,25.57,25.58,25.57,25.58,22871,24.3353080024939,24.3448251350722,24.3353080024939,24.3448251350722,24031.3979153281,0.0,1.0
2024-10-29,25.5,25.53,25.5,25.53,4421,24.2686880744464,24.2972394721811,24.2686880744464,24.2972394721811,4645.30672833132,0.0,1.0
2024-10-30,25.46,25.53,25.46,25.53,6000,24.2306195441336,24.2972394721811,24.2306195441336,24.2972394721811,6304.41989821033,0.0,1.0
2024-10-31,25.39,25.41,25.3899,25.41,3213,24.188077961509,24.2071311934597,24.1879826953492,24.2071311934597,3372.6561544004,0.0253,1.0
2024-11-01,25.42,25.43,25.42,25.43,3424,24.2166578094351,24.2261844254105,24.2166578094351,24.2261844254105,3594.14088785154,0.0,1.0
2024-11-04,25.43,25.44,25.43,25.44,2084,24.2261844254105,24.2357110413859,24.2261844254105,24.2357110413859,2187.55537683487,0.0,1.0
2024-11-05,25.43,25.43,25.42,25.42,322,24.2261844254105,24.2261844254105,24.2166578094351,24.2166578094351,338.000398915945,0.0,1.0
2024-11-06,25.375,25.375,25.36,25.36,119,24.1737880375459,24.1737880375459,24.1594981135828,24.1594981135828,124.913190903719,0.0,1.0
2024-11-07,25.44,25.44,25.43,25.43,1363,24.2357110413859,24.2357110413859,24.2261844254105,24.2261844254105,1430.72839665352,0.0,1.0
2024-11-08,25.435,25.4425,25.435,25.4425,316,24.2309477333982,24.2380926953797,24.2309477333982,24.2380926953797,331.702254836766,0.0,1.0
2024-11-11,25.52,25.52,25.52,25.52,3,24.311923969189,24.311923969189,24.311923969189,24.311923969189,3.14907203958955,0.0,1.0
2024-11-12,25.44,25.47,25.44,25.47,2901,24.2357110413859,24.2642908893121,24.2357110413859,24.2642908893121,3045.15266228309,0.0,1.0
2024-11-13,25.465,25.47,25.465,25.47,1101,24.2595275813244,24.2642908893121,24.2595275813244,24.2642908893121,1155.70943852936,0.0,1.0
2024-11-14,25.445,25.445,25.445,25.445,160,24.2404743493736,24.2404743493736,24.2404743493736,24.2404743493736,167.950508778109,0.0,1.0
2024-11-15,25.46,25.46,25.46,25.46,41,24.2547642733367,24.2547642733367,24.2547642733367,24.2547642733367,43.0373178743904,0.0,1.0
2024-11-18,25.48,25.48,25.46,25.46,1512,24.2738175052875,24.2738175052875,24.2547642733367,24.2547642733367,1587.13230795313,0.0,1.0
2024-11-19,25.49,25.49,25.49,25.49,7,24.2833441212628,24.2833441212628,24.2833441212628,24.2833441212628,7.34783475904229,0.0,1.0
2024-11-20,25.49,25.5,25.49,25.495,752,24.2833441212628,24.2928707372382,24.2833441212628,24.2881074292505,789.367391257114,0.0,1.0
2024-11-21,25.505,25.51,25.505,25.51,3861,24.2976340452259,24.3023973532136,24.2976340452259,24.3023973532136,4052.85571495175,0.0,1.0
2024-11-22,25.53,25.5301,25.53,25.5301,230,24.3214505851644,24.3215458513241,24.3214505851644,24.3215458513241,241.428856368532,0.0,1.0
2024-11-25,25.58,25.58,25.57,25.58,726,24.3690836650413,24.3690836650413,24.3595570490659,24.3690836650413,762.075433580671,0.0,1.0
2024-11-26,25.6,25.6,25.6,25.6,256,24.3881368969921,24.3881368969921,24.3881368969921,24.3881368969921,268.720814044975,0.0,1.0
2024-11-27,25.61,25.61,25.61,25.61,286,24.3976635129675,24.3976635129675,24.3976635129675,24.3976635129675,300.21153444087,0.0,1.0
2024-11-29,25.66,25.66,25.64,25.64,1434,24.4693989312622,24.4693989312622,24.450326913389,24.450326913389,1503.77375853678,0.0253,1.0
2024-12-02,25.715,25.715,25.715,25.715,14,24.5218469804134,24.5218469804134,24.5218469804134,24.5218469804134,14.6811942953381,0.0,1.0
2024-12-03,25.75,25.75,25.75,25.75,386,24.5552230116914,24.5552230116914,24.5552230116914,24.5552230116914,404.781499857181,0.0,1.0
2024-12-04,25.77,25.77,25.75,25.75,518,24.5742950295645,24.5742950295645,24.5552230116914,24.5552230116914,543.204188927513,0.0,1.0
2024-12-05,25.77,25.775,25.76,25.76,447,24.5742950295645,24.5790630340328,24.564759020628,24.564759020628,468.749560715441,0.0,1.0
2024-12-06,25.78,25.78,25.78,25.78,301,24.5838310385011,24.5838310385011,24.5838310385011,24.5838310385011,315.645677349771,0.0,1.0
2024-12-09,25.78,25.78,25.78,25.78,282,24.5838310385011,24.5838310385011,24.5838310385011,24.5838310385011,295.721199377526,0.0,1.0
2024-12-10,25.76,25.7641,25.75,25.75,2540,24.564759020628,24.568668784292,24.5552230116914,24.5552230116914,2663.58810786849,0.0,1.0
2024-12-11,25.76,25.77,25.76,25.77,815,24.564759020628,24.5742950295645,24.564759020628,24.5742950295645,854.655239335756,0.0,1.0
2024-12-12,25.7,25.76,25.7,25.76,6236,24.5075429670085,24.564759020628,24.5075429670085,24.564759020628,6539.42340183777,0.0,1.0
2024-12-13,25.66,25.73,25.66,25.73,6855,24.4693989312622,24.5361509938182,24.4693989312622,24.5361509938182,7188.54192103879,0.0,1.0
2024-12-16,25.67,25.67,25.66,25.66,301,24.4789349401987,24.4789349401987,24.4693989312622,24.4693989312622,315.645677349771,0.0,1.0
2024-12-17,25.62,25.62,25.62,25.62,687,24.4312548955158,24.4312548955158,24.4312548955158,24.4312548955158,720.427177206953,0.0,1.0
2024-12-18,25.4978,25.61,25.4978,25.61,12812,24.3147248663109,24.4217188865793,24.3147248663109,24.4217188865793,13435.3900937052,0.0,1.0
2024-12-19,25.53,25.62,25.53,25.61,7312,24.3454308150866,24.4312548955158,24.3454308150866,24.4217188865793,7667.77804910806,0.0,1.0
2024-12-20,25.54,25.54,25.54,25.54,282,24.3549668240232,24.3549668240232,24.3549668240232,24.3549668240232,295.721199377526,0.0,1.0
2024-12-23,25.545,25.55,25.545,25.55,201,24.3597348284915,24.3645028329598,24.3597348284915,24.3645028329598,210.780003811641,0.0,1.0
2024-12-24,25.28,25.31,25.28,25.31,6005,24.3437143334781,24.3726032349814,24.3437143334781,24.3726032349814,6235.95881550549,0.2482,1.0
2024-12-26,25.28,25.28,25.28,25.28,146,24.3437143334781,24.3437143334781,24.3437143334781,24.3437143334781,151.615318411957,0.0,1.0
2024-12-27,25.27,25.2777,25.27,25.27,659,24.3340846996436,24.3414995176961,24.3340846996436,24.3340846996436,684.345855023834,0.0,1.0
2024-12-30,25.26,25.27,25.25,25.25,18986,24.3244550658092,24.3340846996436,24.3148254319747,24.3148254319747,19716.2221600645,0.0,1.0
2024-12-31,25.265,25.27,25.26,25.27,2930,24.3292698827264,24.3340846996436,24.3244550658092,24.3340846996436,3042.69097908928,0.0,1.0
2025-01-02,25.295,25.295,25.28,25.28,31588,24.3581587842297,24.3581587842297,24.3437143334781,24.3437143334781,32802.9087534035,0.0,1.0
2025-01-03,25.28,25.28,25.28,25.28,468,24.3437143334781,24.3437143334781,24.3437143334781,24.3437143334781,485.999787786273,0.0,1.0
2025-01-06,25.26,25.26,25.26,25.26,1029,24.3244550658092,24.3244550658092,24.3244550658092,24.3244550658092,1068.57645647879,0.0,1.0
2025-01-07,25.24,25.2462,25.24,25.24,824,24.3051957981403,24.3111661711176,24.3051957981403,24.3051957981403,855.691934051045,0.0,1.0
2025-01-08,25.18,25.21,25.18,25.21,3942,24.2474179951336,24.2763068966369,24.2474179951336,24.2763068966369,4093.61359712284,0.0,1.0
2025-01-10,25.1,25.18,24.63,25.18,6204,24.170380924458,24.2474179951336,23.7177881342391,24.2474179951336,6442.61257142317,0.0,1.0
2025-01-13,25.05,25.05,24.88,24.98,18085,24.1222327552858,24.1222327552858,23.9585289801002,24.0548253184447,18780.5687224674,0.0,1.0
2025-01-14,24.895,25.02,24.77,25.02,13078,23.9729734308519,24.0933438537825,23.8526030079213,24.0933438537825,13580.9940698053,0.0,1.0
2025-01-15,25.12,25.12,25.02,25.05,22008,24.1896401921269,24.1896401921269,24.0933438537825,24.1222327552858,22854.451558975,0.0,1.0
2025-01-16,25.17,25.17,25.16,25.16,470,24.2377883612991,24.2377883612991,24.2281587274647,24.2281587274647,488.076709956301,0.0,1.0
2025-01-17,25.25,25.25,25.11,25.14,875,24.3148254319747,24.3148254319747,24.1800105582925,24.2088994597958,908.65344938673,0.0,1.0
2025-01-21,25.31,25.31,25.25,25.25,938,24.3726032349814,24.3726032349814,24.3148254319747,24.3148254319747,974.076497742574,0.0,1.0
2025-01-22,25.29,25.31,25.28,25.31,1129,24.3533439673125,24.3726032349814,24.3437143334781,24.3726032349814,1172.42256498013,0.0,1.0
2025-01-23,25.315,25.315,25.3,25.3,337,24.3774180518986,24.3774180518986,24.3629736011469,24.3629736011469,349.961385649518,0.0,1.0
2025-01-24,25.3,25.4,25.27,25.28,5061,24.3629736011469,24.4592699394914,24.3340846996436,24.3437143334781,5255.65155125285,0.0,1.0
2025-01-27,25.34,25.34,25.33,25.33,874,24.4014921364847,24.4014921364847,24.3918625026503,24.3918625026503,907.614988301717,0.0,1.0
2025-01-28,25.355,25.37,25.355,25.36,3104,24.4159365872364,24.4303810379881,24.4159365872364,24.4207514041536,3223.38320788161,0.0,1.0
2025-01-29,25.36,25.36,25.36,25.36,75,24.4207514041536,24.4207514041536,24.4207514041536,24.4207514041536,77.8845813760054,0.0,1.0
2025-01-30,25.41,25.41,25.41,25.41,284,24.4688995733258,24.4688995733258,24.4688995733258,24.4688995733258,294.922948143808,0.0,1.0
2025-01-31,25.42,25.44,25.42,25.4301,582,24.5028921807614,24.5221706167809,24.5028921807614,24.5126277909513,603.783418335242,0.0253,1.0
2025-02-03,25.49,25.49,25.49,25.49,223,24.5703667068296,24.5703667068296,24.5703667068296,24.5703667068296,231.346567506459,0.0,1.0
2025-02-04,25.44,25.4449,25.44,25.4449,169,24.5221706167809,24.5268938336057,24.5221706167809,24.5268938336057,175.325425599065,0.0,1.0
2025-02-05,25.475,25.475,25.47,25.47,426,24.555907879815,24.555907879815,24.5510882708101,24.5510882708101,441.944563936105,0.0,1.0
2025-02-06,25.52,25.53,25.52,25.53,1181,24.5992843608588,24.6089235788686,24.5992843608588,24.6089235788686,1225.20312208578,0.0,1.0
2025-02-07,25.299,25.4,25.19,25.3813,52882,24.3862576428436,24.4836137447419,24.2811901665374,24.4655884070637,54861.2967841997,0.0,1.0
2025-02-10,25.51,25.514,25.51,25.514,397,24.5896451428491,24.593500830053,24.5896451428491,24.593500830053,411.859135874727,0.0,1.0
2025-02-11,25.47,25.478,25.47,25.4759,741,24.5510882708101,24.5587996452179,24.5510882708101,24.5567754094359,768.734558395901,0.0,1.0
2025-02-12,25.405,25.42,25.405,25.42,301,24.4884333537468,24.5028921807614,24.4884333537468,24.5028921807614,312.265994706027,0.0,1.0
2025-02-13,25.44,25.44,25.44,25.44,403,24.5221706167809,24.5221706167809,24.5221706167809,24.5221706167809,418.083707197771,0.0,1.0
2025-02-14,25.48,25.4999,25.48,25.4999,291,24.5607274888199,24.5799095326593,24.5607274888199,24.5799095326593,301.89170916762,0.0,1.0
2025-02-18,25.43,25.48,25.43,25.48,1422,24.5125313987712,24.5607274888199,24.5125313987712,24.5607274888199,1475.22340356136,0.0,1.0
2025-02-19,25.405,25.42,25.3903,25.41,65884,24.4884333537468,24.5028921807614,24.4742637032725,24.4932529627517,68349.9428412356,0.0,1.0
2025-02-20,25.44,25.45,25.43,25.45,5245,24.5221706167809,24.5318098347907,24.5125313987712,24.5318098347907,5441.31276489406,0.0,1.0
2025-02-21,25.43,25.43,25.4216,25.43,1833,24.5125313987712,24.5125313987712,24.504434455643,24.5125313987712,1901.60653918986,0.0,1.0
2025-02-24,25.5,25.51,25.5,25.5067,2102,24.5800059248394,24.5896451428491,24.5800059248394,24.5864642009059,2180.67482017298,0.0,1.0
2025-02-25,25.54,25.5431,25.54,25.54,2532,24.6185627968783,24.6215509544613,24.6185627968783,24.6185627968783,2626.76909832446,0.0,1.0
2025-02-26,25.6,25.61,25.58,25.6,4485,24.6763981049368,24.6860373229465,24.6571196689173,24.6763981049368,4652.86706397518,0.0,1.0
2025-02-27,25.575,25.575,25.575,25.575,131,24.6523000599124,24.6523000599124,24.6523000599124,24.6523000599124,135.903140553121,0.0,1.0
2025-02-28,25.61,25.61,25.6,25.6,1145,24.7104245445112,24.7104245445112,24.7007758039627,24.7007758039627,1186.68337515526,0.0253,1.0
2025-03-03,25.54,25.54,25.47,25.47,1636,24.6428833606722,24.6428833606722,24.5753421768332,24.5753421768332,1695.55808013451,0.0,1.0
2025-03-04,25.5,25.59,25.5,25.54,3736,24.6042883984785,24.6911270634143,24.6042883984785,24.6428833606722,3872.00793849788,0.0,1.0
2025-03-05,25.35,25.38,25.35,25.35,820,24.4595572902522,24.4885035118974,24.4595572902522,24.4595572902522,849.851849456171,0.0,1.0
2025-03-06,25.28,25.2819,25.28,25.2819,516,24.3920161064132,24.3938493671174,24.3920161064132,24.3938493671174,534.784822340713,0.0,1.0
2025-03-07,25.33,25.3999,25.33,25.3999,2581,24.4402598091553,24.5077045055888,24.4402598091553,24.5077045055888,2674.96051639803,0.0,1.0
2025-03-10,25.345,25.345,25.337,25.337,253,24.4547329199779,24.4547329199779,24.4470139275392,24.4470139275392,262.210387698063,0.0,1.0
2025-03-11,25.358,25.36,25.33,25.33,10025,24.4672762826909,24.4692060308006,24.4402598091553,24.4402598091553,10389.9570619489,0.0,1.0
2025-03-12,25.29,25.3,25.27,25.27,3586,24.4016648469616,24.41131358751,24.3823673658648,24.3823673658648,3716.54723432907,0.0,1.0
2025-03-13,25.275,25.28,25.275,25.28,209,24.387191736139,24.3920161064132,24.387191736139,24.3920161064132,216.608581141878,0.0,1.0
2025-03-14,25.32,25.33,25.3,25.3,1163,24.4306110686069,24.4402598091553,24.41131358751,24.41131358751,1205.33865965552,0.0,1.0
2025-03-17,25.38,25.4,25.38,25.4,938,24.4885035118974,24.5078009929943,24.4885035118974,24.5078009929943,972.147603402306,0.0,1.0
2025-03-18,25.375,25.38,25.3698,25.38,6939,24.4836791416232,24.4885035118974,24.478661796538,24.4885035118974,7191.61217484925,0.0,1.0
2025-03-19,25.41,25.41,25.36,25.36,3407,24.5174497335427,24.5174497335427,24.4692060308006,24.4692060308006,3531.03079402095,0.0,1.0
2025-03-20,25.43,25.49,25.43,25.48,5113,24.5367472146395,24.5946396579301,24.5367472146395,24.5849909173817,5299.13720276758,0.0,1.0
2025-03-21,25.405,25.41,25.39,25.41,1079,24.5126253632685,24.5174497335427,24.4981522524459,24.5174497335427,1118.28066532099,0.0,1.0
2025-03-24,25.36,25.38,25.36,25.37,1712,24.4692060308006,24.4885035118974,24.4692060308006,24.478854771349,1774.32483691337,0.0,1.0
2025-03-25,25.34,25.36,25.34,25.34,1324,24.4499085497037,24.4692060308006,24.4499085497037,24.4499085497037,1372.19981546338,0.0,1.0
2025-03-26,25.33,25.33,25.32,25.32,858,24.4402598091553,24.4402598091553,24.4306110686069,24.4306110686069,889.235227845605,0.0,1.0
2025-03-27,25.33,25.34,25.33,25.34,1722,24.4402598091553,24.4499085497037,24.4402598091553,24.4499085497037,1784.68888385796,0.0,1.0
2025-03-28,25.35,25.35,25.34,25.34,1382,24.4839686038397,24.4839686038397,24.4743102335817,24.4743102335817,1430.8832267701,0.0253,1.0
2025-03-31,25.39,25.428,25.38,25.42,3429,24.5226020848714,24.5593038918515,24.5129437146134,24.5515771956451,3550.28841142885,0.0,1.0
2025-04-01,25.44,25.46,25.42,25.445,2151,24.570893936161,24.5902106766768,24.5515771956451,24.57572312129,2227.08380664435,0.0,1.0
2025-04-02,25.472,25.5,25.44,25.5,5208,24.6018007209864,24.6288441577085,24.570893936161,24.6288441577085,5392.21407020165,0.0,1.0
2025-04-03,25.73,25.7399,25.54,25.57,11859,24.8509866736408,24.8605484601962,24.6674776387402,24.696452749514,12278.4690204534,0.0,1.0
2025-04-04,25.69,25.7,25.67,25.67,896,24.8123531926091,24.822011562867,24.7930364520933,24.7930364520933,927.692743260502,0.0,1.0
2025-04-07,25.62,25.6938,25.57,25.57,4150,24.7447446008036,24.8160233733071,24.696452749514,24.696452749514,4296.7911657713,0.0,1.0
2025-04-08,25.49,25.5499,25.49,25.49,7156,24.6191857874506,24.6770394252956,24.6191857874506,24.6191857874506,7409.11748970106,0.0,1.0
2025-04-09,25.41,25.43,25.41,25.43,2702,24.5419188253872,24.5612355659031,24.5419188253872,24.5612355659031,2797.57342889495,0.0,1.0
2025-04-10,25.475,25.4999,25.427,25.49,4117,24.6046982320637,24.628747574006,24.5583380548257,24.6191857874506,4262.62391071818,0.0,1.0
2025-04-11,25.43,25.45,25.43,25.45,2102,24.5612355659031,24.5805523064189,24.5612355659031,24.5805523064189,2176.35060974729,0.0,1.0
2025-04-14,25.47,25.49,25.4613,25.4613,1295,24.5998690469348,24.6191857874506,24.5914662648104,24.5914662648104,1340.80591799369,0.0,1.0
2025-04-15,25.525,25.54,25.51,25.53,3584,24.6529900833534,24.6674776387402,24.6385025279665,24.6578192684823,3710.770973042,0.0,1.0
2025-04-16,25.5891,25.59,25.57,25.58,7471,24.7149002367067,24.7157694900299,24.696452749514,24.7061111197719,7735.25946975356,0.0,1.0
2025-04-17,25.595,25.62,25.57,25.62,6049,24.7205986751588,24.7447446008036,24.696452749514,24.7447446008036,6262.96138837364,0.0,1.0
2025-04-21,25.62,25.63,25.62,25.62,4479,24.7447446008036,24.7544029710616,24.7447446008036,24.7447446008036,4637.42834493727,0.0,1.0
2025-04-22,25.64,25.7389,25.64,25.67,13137,24.7640613413195,24.8595826231704,24.7640613413195,24.7930364520933,13601.6736252379,0.0,1.0
2025-04-23,25.675,25.68,25.66,25.66,5118,24.7978656372222,24.8026948223512,24.7833780818353,24.7833780818353,5299.03064732952,0.0,1.0
2025-04-24,25.7,25.7,25.69,25.7,4633,24.822011562867,24.822011562867,24.8123531926091,24.822011562867,4796.87553518517,0.0,1.0
2025-04-25,25.74,25.76,25.72,25.7306,10900,24.8606450438987,24.8799617844146,24.8413283033829,24.8515661758563,11285.5478811825,0.0,1.0
2025-04-28,25.745,25.75,25.73,25.75,3842,24.8654742290277,24.8703034141567,24.8509866736408,24.8703034141567,3977.8967852755,0.0,1.0
2025-04-29,25.745,25.79,25.74,25.78,9762,24.8654742290277,24.9089368951884,24.8606450438987,24.8992785249304,10107.2952675324,0.0,1.0
2025-04-30,25.79,25.82,25.7674,25.78,10927,24.9333725719409,24.9623761073096,24.9115232419632,24.923704726818,11302.4152343167,0.0253,1.0
2025-05-01,25.81,25.91,25.76,25.8,31172,24.9527082621867,25.0493867134156,24.9043690365722,24.9430404170638,32242.9658354646,0.0,1.0
2025-05-02,25.71,25.75,25.71,25.75,6960,24.8560298109578,24.8947011914493,24.8560298109578,24.8947011914493,7199.12236028593,0.0,1.0
2025-05-05,25.73,25.77,25.73,25.74,4431,24.8753655012036,24.9140368816951,24.8753655012036,24.8850333463265,4583.23436471652,0.0,1.0
2025-05-06,25.68,25.7,25.659,25.69,9501,24.8270262755891,24.8463619658349,24.806723800831,24.836694120712,9827.42263578688,0.0,1.0
2025-05-07,25.71,25.73,25.7,25.72,4368,24.8560298109578,24.8753655012036,24.8463619658349,24.8656976560807,4518.069895076,0.0,1.0
2025-05-08,25.66,25.83,25.66,25.73,10219,24.8076905853433,24.9720439524325,24.8076905853433,24.8753655012036,10570.0907183566,0.0,1.0
2025-05-09,25.67,25.7,25.67,25.7,1456,24.8173584304662,24.8463619658349,24.8173584304662,24.8463619658349,1506.02329835867,0.0,1.0
2025-05-12,25.58,25.62,25.58,25.62,7999,24.7303478243602,24.7690192048517,24.7303478243602,24.7690192048517,8273.81893102401,0.0,1.0
2025-05-13,25.59,25.62,25.59,25.62,6015,24.7400156694831,24.7690192048517,24.7400156694831,24.7690192048517,6221.65531567814,0.0,1.0
2025-05-14,25.53,25.5617,25.53,25.53,7965,24.6820085987457,24.7126556677853,24.6820085987457,24.6820085987457,8238.65080455137,0.0,1.0
2025-05-15,25.5859,25.59,25.5714,25.58,5885,24.7360518529827,24.7400156694831,24.7220334775545,24.7303478243602,6087.18894975326,0.0,1.0
2025-05-16,25.63,25.66,25.6292,25.66,5667,24.7786870499746,24.8076905853433,24.7779136223648,24.8076905853433,5861.69919766386,0.0,1.0
2025-05-19,25.595,25.61,25.57,25.6,7674,24.7448495920445,24.7593513597288,24.7206799792373,24.749683514606,7937.65301621183,0.0,1.0
2025-05-20,25.56,25.58,25.54,25.54,5634,24.7110121341144,24.7303478243602,24.6916764438686,24.6916764438686,5827.56542785215,0.0,1.0
2025-05-21,25.52,25.54,25.51,25.53,5600,24.6723407536228,24.6916764438686,24.6626729084999,24.6820085987457,5792.39730137949,0.0,1.0
2025-05-22,25.5,25.52,25.4992,25.52,4441,24.653005063377,24.6723407536228,24.6522316357672,24.6723407536228,4593.57793132613,0.0,1.0
2025-05-23,25.58,25.59,25.55,25.57,2291,24.7303478243602,24.7400156694831,24.7013442889915,24.7206799792373,2369.71111026078,0.0,1.0
2025-05-27,25.72,25.72,25.64,25.68,20825,24.8656976560807,24.8656976560807,24.7883548950975,24.8270262755891,21540.477464505,0.0,1.0
2025-05-28,25.7,25.71,25.67,25.68,10507,24.8463619658349,24.8560298109578,24.8173584304662,24.8270262755891,10867.9854367133,0.0,1.0
2025-05-29,25.68,25.93,25.66,25.68,4509,24.8270262755891,25.0687224036614,24.8076905853433,24.8270262755891,4663.91418427145,0.0,1.0
2025-05-30,25.69,25.71,25.68,25.685,3855,24.8611537688729,24.8805085012737,24.8514764026725,24.8563150857727,3983.52187998594,0.0253,1.0
2025-06-02,25.68,25.73,25.63,25.73,31480,24.8514764026725,24.8998632336746,24.8030895716704,24.8998632336746,32529.5120056958,0.0,1.0
2025-06-03,25.73,25.75,25.73,25.73,3949,24.8998632336746,24.9192179660754,24.8998632336746,24.8998632336746,4080.65574683902,0.0,1.0
2025-06-04,25.73,25.74,25.71,25.71,2973,24.8998632336746,24.909540599875,24.8805085012737,24.8805085012737,3072.11687398137,0.0,1.0
2025-06-05,25.7,25.75,25.7,25.74,7399,24.8708311350733,24.9192179660754,24.8708311350733,24.909540599875,7645.67532814941,0.0,1.0
2025-06-06,25.705,25.7224,25.7,25.7,9081,24.8756698181735,24.8925084353623,24.8708311350733,24.8708311350733,9383.75154141435,0.0,1.0
2025-06-09,25.72,25.74,25.719,25.719,8609,24.8901858674742,24.909540599875,24.8892181308541,24.8892181308541,8896.0155291307,0.0,1.0
2025-06-10,25.77,25.8,25.7692,25.78,15791,24.9385726984762,24.9676047970775,24.9377985091802,24.9482500646767,16317.4562923108,0.0,1.0
2025-06-11,25.79,25.8,25.77,25.79,11905,24.9579274308771,24.9676047970775,24.9385726984762,24.9579274308771,12301.9009030435,0.0,1.0
2025-06-12,25.835,25.85,25.79,25.81,13192,25.001475578779,25.0159916280796,24.9579274308771,24.9772821632779,13631.8082077236,0.0,1.0
2025-06-13,25.76,25.81,25.76,25.77,10287,24.9288953322758,24.9772821632779,24.9288953322758,24.9385726984762,10629.9583863594,0.0,1.0
2025-06-16,25.77,25.78,25.76,25.76,10278,24.9385726984762,24.9482500646767,24.9288953322758,24.9288953322758,10620.6583352777,0.0,1.0
2025-06-17,25.78,25.8,25.78,25.79,7702,24.9482500646767,24.9676047970775,24.9482500646767,24.9579274308771,7958.77704789925,0.0,1.0
2025-06-18,25.8375,25.84,25.78,25.78,11048,25.0038949203291,25.0063142618792,24.9482500646767,24.9482500646767,11416.3293722658,0.0,1.0
2025-06-20,25.8355,25.84,25.815,25.83,6189,25.001959447089,25.0063142618792,24.9821208463781,24.9966368956788,6395.33512716807,0.0,1.0
2025-06-23,25.845,25.85,25.8363,25.8497,4670,25.0111529449794,25.0159916280796,25.002733636385,25.0157013070936,4825.69317238244,0.0,1.0
2025-06-24,25.897,26.47,25.85,25.86,10457,25.0614752492216,25.6159883325055,25.0159916280796,25.02566899428,10805.6260179022,0.0,1.0
2025-06-25,25.86,26.58,25.85,25.89,11821,25.02566899428,25.7224393607101,25.0159916280796,25.0547010928813,12215.1004262811,0.0,1.0
2025-06-26,25.92,26.2,25.8999,25.9,14730,25.0837331914825,25.3546994450942,25.0642816854197,25.0643784590817,15221.0836036817,0.0,1.0
2025-06-27,25.185,25.24,25.17,25.24,34767,25.0852815700746,25.1400638010197,25.070340961635,25.1400638010197,34905.2049726463,0.7366,1.0
2025-06-30,25.235,25.3,25.189,25.21,20091,25.1350835982065,25.1998262347781,25.0892657323251,25.1101825841406,20170.8652775747,0.0,1.0
2025-07-01,25.247,25.25,25.22,25.24,7646,25.1470360849582,25.1500242066461,25.120142989767,25.1400638010197,7676.3942019977,0.0,1.0
2025-07-02,25.19,25.19,25.12,25.19,306852,25.0902617728878,25.0902617728878,25.020538933503,25.0902617728878,308071.790958853,0.0,1.0
2025-07-03,25.18,25.2048,25.17,25.2,32507,25.0803013672614,25.1050031732148,25.070340961635,25.1002221785142,32636.2210730236,0.0,1.0
2025-07-07,25.13,25.34,25.13,25.34,30522,25.0304993391294,25.2396678572837,25.0304993391294,25.2396678572837,30643.3303470277,0.0,1.0
2025-07-08,25.08,25.12,25.08,25.09,12020,24.9806973109974,25.020538933503,24.9806973109974,24.9906577166238,12067.7816254267,0.0,1.0
2025-07-09,25.1442,25.24,25.0805,25.09,8851,25.0446431151189,25.1400638010197,24.9811953312788,24.9906577166238,8886.18429007082,0.0,1.0
2025-07-10,25.08,25.11,25.08,25.1005,13211,24.9806973109974,25.0105785278766,24.9806973109974,25.0011161425315,13263.5160610243,0.0,1.0
2025-07-11,25.07,25.1,25.07,25.08,12719,24.970736905371,25.0006181222502,24.970736905371,24.9806973109974,12769.5602740268,0.0,1.0
2025-07-14,25.06,25.14,25.059,25.06,8680,24.9607764997446,25.0404597447558,24.959780459182,24.9607764997446,8714.50453483391,0.0,1.0
2025-07-15,25.04,25.11,25.04,25.09,27361,24.9408556884919,25.0105785278766,24.9408556884919,24.9906577166238,27469.7648130864,0.0,1.0
2025-07-16,25.1375,25.34,25.0785,25.08,10038,25.0379696433492,25.2396678572837,24.9792032501535,24.9806973109974,10077.9028249611,0.0,1.0
2025-07-17,25.07,25.1,25.0605,25.08,18865,24.970736905371,25.0006181222502,24.961274520026,24.9806973109974,18939.9917107882,0.0,1.0
2025-07-18,25.08,25.1,25.0785,25.1,11146,24.9806973109974,25.0006181222502,24.9792032501535,25.0006181222502,11190.3073208823,0.0,1.0
2025-07-21,25.135,25.14,25.07,25.08,14692,25.0354795419426,25.0404597447558,24.970736905371,24.9806973109974,14750.4032979009,0.0,1.0
2025-07-22,25.16,25.38,25.12,25.38,8834,25.0603805560086,25.2795094797893,25.020538933503,25.2795094797893,8869.11671206481,0.0,1.0
2025-07-23,25.11,25.19,25.11,25.15,23551,25.0105785278766,25.0902617728878,25.0105785278766,25.0504201503822,23644.6193893863,0.0,1.0
2025-07-24,25.0761,25.92,25.05,25.08,9625,24.9768127528031,25.8173713836146,24.9508160941182,24.9806973109974,9663.26107693276,0.0,1.0
2025-07-25,25.1153,25.1544,25.1,25.1,12088,25.0158575428586,25.0548027288578,25.0006181222502,25.0006181222502,12136.0519374507,0.0,1.0
2025-07-28,25.37,27.23,25.1401,26.24,11598,25.2695490741629,27.1221845206723,25.0405593488121,26.1361043636592,11644.1041008068,0.0,1.0
2025-07-29,25.1459,26.25,25.1279,26.25,5459,25.0463363840754,26.1460647692856,25.0284076539479,26.1460647692856,5480.7004902832,0.0,1.0
2025-07-30,25.13,25.71,25.1295,25.13,19180,25.0304993391294,25.6082028654603,25.0300013188481,25.0304993391294,19256.2438914878,0.0,1.0
2025-07-31,25.18,25.19,25.15,25.17,44887,25.1055011934962,25.1154716069964,25.0755899529956,25.095530779996,45020.1990109165,0.0253,1.0
2025-08-01,25.2472,25.63,25.19,25.19,13019,25.1725023722175,25.554169801005,25.1154716069964,25.1154716069964,13057.6329655161,0.0,1.0
2025-08-04,25.216,25.3399,25.17,25.19,6868,25.1413946820969,25.2649281053643,25.095530779996,25.1154716069964,6888.38030625737,0.0,1.0
2025-08-05,25.26,25.27,25.23,25.25,16254,25.1852645014977,25.1952349149979,25.1553532609971,25.1752940879975,16302.2326001613,0.0,1.0
2025-08-06,25.26,25.27,25.23,25.26,21251,25.1852645014977,25.1952349149979,25.1553532609971,25.1852645014977,21314.0608457012,0.0,1.0
2025-08-07,25.24,25.27,25.24,25.25,16225,25.1653236744973,25.1952349149979,25.1653236744973,25.1752940879975,16273.1465447039,0.0,1.0
2025-08-08,25.22,25.25,25.22,25.2312,11334,25.1453828474969,25.1752940879975,25.1453828474969,25.1565497106172,11367.6328466979,0.0,1.0
2025-08-11,25.22,25.2896,25.22,25.25,14172,25.1453828474969,25.2147769254583,25.1453828474969,25.1752940879975,14214.0544118054,0.0,1.0
2025-08-12,25.21,25.23,25.1837,25.21,20014,25.1354124339968,25.1553532609971,25.1091902464912,25.1354124339968,20073.3901353283,0.0,1.0
2025-08-13,25.27,25.32,25.24,25.32,22899,25.1952349149979,25.2450869824989,25.1653236744973,25.2450869824989,22966.9511696255,0.0,1.0
2025-08-14,25.21,25.26,25.21,25.2392,27397,25.1354124339968,25.1852645014977,25.1354124339968,25.1645260414173,27478.298667812,0.0,1.0
2025-08-15,25.16,25.2099,25.16,25.16,23196,25.0855603664958,25.1353127298618,25.0855603664958,25.0855603664958,23264.8324962064,0.0,1.0
2025-08-18,25.17,25.22,25.17,25.17,21726,25.095530779996,25.1453828474969,25.095530779996,25.095530779996,21790.4703747448,0.0,1.0
2025-08-19,25.1975,25.2,25.15,25.19,14503,25.1229494171215,25.1254420204966,25.0755899529956,25.1154716069964,14546.0366309917,0.0,1.0
2025-08-20,25.19,25.33,25.17,25.2,25390,25.1154716069964,25.2550573959991,25.095530779996,25.1254420204966,25465.3430366736,0.0,1.0
2025-08-21,25.1305,25.2,25.12,25.2,43114,25.0561476466702,25.1254420204966,25.045678712495,25.1254420204966,43241.9377582965,0.0,1.0
2025-08-22,25.22,25.54,25.1425,25.1425,18719,25.1453828474969,25.4644360795033,25.0681121428704,25.0681121428704,18774.5473140408,0.0,1.0
2025-08-25,25.2216,25.2999,25.13,25.1508,14553,25.146978113657,25.2250464513635,25.0556491259952,25.0763875860756,14596.1850024699,0.0,1.0
2025-08-26,25.17,25.21,25.16,25.16,15556,25.095530779996,25.1354124339968,25.0855603664958,25.0855603664958,15602.1613343243,0.0,1.0
2025-08-27,25.17,25.19,25.15,25.15,13987,25.095530779996,25.1154716069964,25.0755899529956,25.0755899529956,14028.5054373357,0.0,1.0
2025-08-28,25.19,25.35,25.15,25.15,47581,25.1154716069964,25.2749982229995,25.0755899529956,25.0755899529956,47722.1932661665,0.0,1.0
2025-08-29,25.17,25.21,25.17,25.21,20608,25.1207559261515,25.1606776677902,25.1207559261515,25.1606776677902,20648.3977442738,0.0253,1.0
2025-09-02,25.125,25.15,25.1005,25.15,18090,25.0758439668079,25.1007950553321,25.0513919000542,25.1007950553321,18125.4617233072,0.0,1.0
2025-09-03,25.22,25.22,25.13,25.13,65679,25.1706581031998,25.1706581031998,25.0808341845128,25.0808341845128,65807.7501672246,0.0,1.0
2025-09-04,25.25,25.25,25.16,25.22,553550,25.2005994094289,25.2005994094289,25.1107754907418,25.1706581031998,554635.120892021,0.0,1.0
2025-09-05,25.3,25.34,25.265,25.27,63496,25.2505015864772,25.2904233281159,25.2155700625434,25.2205602802482,63620.4708448377,0.0,1.0
2025-09-08,25.29,25.32,25.29,25.32,48710,25.2405211510676,25.2704624572966,25.2405211510676,25.2704624572966,48805.4859337916,0.0,1.0
2025-09-09,25.27,25.3,25.265,25.28,65766,25.2205602802482,25.2505015864772,25.2155700625434,25.2305407156579,65894.9207128259,0.0,1.0
2025-09-10,25.32,25.4182,25.28,25.28,48470,25.2704624572966,25.3684703330196,25.2305407156579,25.2305407156579,48565.0154631674,0.0,1.0
2025-09-11,25.35,25.37,25.3198,25.32,26208,25.3004037635256,25.320364634345,25.2702628485884,25.2704624572966,26259.3753921744,0.0,1.0
2025-09-12,25.32,25.34,25.28,25.33,25804,25.2704624572966,25.2904233281159,25.2305407156579,25.2804428927063,25854.5834332901,0.0,1.0
2025-09-15,25.51,25.51,25.315,25.34,114149,25.4600907300804,25.4600907300804,25.2654722395917,25.2904233281159,114372.765630392,0.0,1.0
2025-09-16,25.38,25.38,25.34,25.38,46248,25.3303450697546,25.3303450697546,25.2904233281159,25.3303450697546,46338.6596893041,0.0,1.0
2025-09-17,25.35,25.44,25.35,25.39,35683,25.3004037635256,25.3902276822127,25.3004037635256,25.3403255051643,35752.9491803632,0.0,1.0
2025-09-18,25.36,25.37,25.34,25.36,19393,25.3103841989353,25.320364634345,25.2904233281159,25.3103841989353,19431.0159867383,0.0,1.0
2025-09-19,25.35,25.37,25.34,25.35,31354,25.3004037635256,25.320364634345,25.2904233281159,25.3004037635256,31415.4630664772,0.0,1.0
2025-09-22,25.32,25.4,25.32,25.37,25547,25.2704624572966,25.350305940574,25.2704624572966,25.320364634345,25597.0796376632,0.0,1.0
2025-09-23,25.36,25.38,25.3319,25.38,34243,25.3103841989353,25.3303450697546,25.2823391754341,25.3303450697546,34310.1263566173,0.0,1.0
2025-09-24,25.34,25.38,25.34,25.36,15066,25.2904233281159,25.3303450697546,25.2904233281159,25.3103841989353,15095.5337934409,0.0,1.0
2025-09-25,25.31,25.3534,25.31,25.3534,30004,25.2604820218869,25.3037971115649,25.2604820218869,25.3037971115649,30062.8166692155,0.0,1.0
2025-09-26,25.35,25.35,25.32,25.35,19774,25.3004037635256,25.3004037635256,25.2704624572966,25.3004037635256,19812.7628588544,0.0,1.0
2025-09-29,25.33,25.35,25.315,25.3399,19319,25.3055935899386,25.3255743191845,25.2906080430042,25.3154840509154,19337.6325380711,0.0252,1.0
2025-09-30,25.39,25.4,25.32,25.34,28134,25.3655357776764,25.3755261422993,25.2956032253157,25.3155839545616,28161.1343147208,0.0,1.0
2025-10-01,25.39,25.39,25.345,25.37,310144,25.3655357776764,25.3655357776764,25.3205791368731,25.3455550484304,310443.123654822,0.0,1.0
2025-10-02,25.35,25.38,25.337,25.37,21210,25.3255743191845,25.3555454130534,25.3125868451747,25.3455550484304,21230.4563451777,0.0,1.0
2025-10-03,25.36,25.39,25.36,25.38,37583,25.3355646838075,25.3655357776764,25.3355646838075,25.3555454130534,37619.2475634518,0.0,1.0
2025-10-06,25.34,25.4,25.3352,25.36,37362,25.3155839545616,25.3755261422993,25.3107885795426,25.3355646838075,37398.0344162436,0.0,1.0
2025-10-07,25.31,25.73,25.307,25.31,40276,25.2856128606927,25.7052081748567,25.2826157513058,25.2856128606927,40314.8448730965,0.0,1.0
2025-10-08,25.34,25.401,25.32,25.32,36803,25.3155839545616,25.3765251787616,25.2956032253157,25.2956032253157,36838.4952791878,0.0,1.0
2025-10-09,25.32,25.36,25.32,25.33,22129,25.2956032253157,25.3355646838075,25.2956032253157,25.3055935899386,22150.3426903553,0.0,1.0
2025-10-10,25.385,25.42,25.35,25.35,25282,25.3605405953649,25.3955068715452,25.3255743191845,25.3255743191845,25306.3836548223,0.0,1.0
2025-10-13,25.4364,25.46,25.3535,25.36,32582,25.4118910695269,25.435468330037,25.3290709468026,25.3355646838075,32613.4242639593,0.0,1.0
2025-10-14,25.435,25.46,25.41,25.46,26512,25.4104924184796,25.435468330037,25.3855165069223,25.435468330037,26537.5699492386,0.0,1.0
2025-10-15,25.46,25.5299,25.46,25.52,41348,25.435468330037,25.5053009787515,25.435468330037,25.4954105177747,41387.8787817259,0.0,1.0
2025-10-16,25.56,25.65,25.497,25.51,58762,25.5353719762665,25.6252852578731,25.4724326791419,25.4854201531518,58818.6740101524,0.0,1.0
2025-10-17,25.55,25.56,25.5,25.55,50983,25.5253816116436,25.5353719762665,25.4754297885288,25.5253816116436,51032.1714213198,0.0,1.0
2025-10-20,25.53,25.57,25.53,25.55,28141,25.5054008823977,25.5453623408895,25.5054008823977,25.5253816116436,28168.1410659898,0.0,1.0
2025-10-21,25.53,25.5675,25.53,25.545,31021,25.5054008823977,25.5428647497338,25.5054008823977,25.5203864293321,31050.9187309645,0.0,1.0
2025-10-22,25.58,25.6,25.5216,25.59,39036,25.5553527055124,25.5753334347584,25.4970089761144,25.5653430701354,39073.6489340102,0.0,1.0
2025-10-23,25.5921,25.61,25.56,25.59,27932,25.5674410467062,25.5853237993813,25.5353719762665,25.5653430701354,27958.9394923858,0.0,1.0
2025-10-24,25.56,25.6,25.56,25.58,22623,25.5353719762665,25.5753334347584,25.5353719762665,25.5553527055124,22644.8191370559,0.0,1.0
2025-10-27,25.8,25.91,25.572,25.59,87064,25.7751407272174,25.8850347380699,25.5473604138141,25.5653430701354,87147.97035533,0.0,1.0
2025-10-28,25.62,26.09,25.58,25.64,87883,25.5953141640043,26.064861301283,25.5553527055124,25.6152948932502,87967.760253807,0.0,1.0
2025-10-29,25.56,25.63,25.56,25.6,115791,25.5353719762665,25.6053045286272,25.5353719762665,25.5753334347584,115902.676598985,0.0,1.0
2025-10-30,25.585,25.6,25.53,25.53,149904,25.5603478878239,25.5753334347584,25.5054008823977,25.5054008823977,150048.577461929,0.0,1.0
2025-10-31,25.61,25.67,25.57,25.57,86298,25.61,25.67,25.57,25.57,86298,0.0247,1.0
2025-11-03,25.59,25.63,25.53,25.5701,35182,25.59,25.63,25.53,25.5701,35182,0.0,1.0
2025-11-04,25.58,25.6,25.5575,25.58,38342,25.58,25.6,25.5575,25.58,38342,0.0,1.0
2025-11-05,25.53,25.59,25.53,25.59,36265,25.53,25.59,25.53,25.59,36265,0.0,1.0
2025-11-06,25.54,25.6,25.54,25.6,1422250,25.54,25.6,25.54,25.6,1422250,0.0,1.0
2025-11-07,25.545,25.6,25.5,25.52,45044,25.545,25.6,25.5,25.52,45044,0.0,1.0
2025-11-10,25.51,25.61,25.51,25.55,41311,25.51,25.61,25.51,25.55,41311,0.0,1.0
2025-11-11,25.58,25.62,25.541,25.62,45680,25.58,25.62,25.541,25.62,45680,0.0,1.0
2025-11-12,25.64,25.707,25.54,25.58,140535,25.64,25.707,25.54,25.58,140535,0.0,1.0
2025-11-13,25.53,25.59,25.51,25.59,41661,25.53,25.59,25.51,25.59,41661,0.0,1.0
2025-11-14,25.475,25.5,25.461,25.5,49455,25.475,25.5,25.461,25.5,49455,0.0,1.0
2025-11-17,25.47,25.52,25.47,25.52,39320,25.47,25.52,25.47,25.52,39320,0.0,1.0
2025-11-18,25.487,25.5,25.4601,25.5,25245,25.487,25.5,25.4601,25.5,25245,0.0,1.0
2025-11-19,25.43,25.4918,25.411,25.48,77592,25.43,25.4918,25.411,25.48,77592,0.0,1.0
2025-11-20,25.45,25.49,25.45,25.465,48941,25.45,25.49,25.45,25.465,48941,0.0,1.0
2025-11-21,25.521,25.55,25.49,25.5011,126676,25.521,25.55,25.49,25.5011,126676,0.0,1.0
2025-11-24,25.52,25.64,25.49,25.5135,55188,25.52,25.64,25.49,25.5135,55188,0.0,1.0
2025-11-25,25.54,25.57,25.52,25.5411,42359,25.54,25.57,25.52,25.5411,42359,0.0,1.0
2025-11-26,25.5302,25.78,25.511,25.78,45136,25.5302,25.78,25.511,25.78,45136,0.0,1.0