date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-27,25.035,25.035,25.03,25.03,1200450,23.5404237252611,23.5404237252611,23.5357222226197,23.5357222226197,1276666.30391831,0.0,1.0
2024-06-28,25.045,25.05,25.045,25.05,321,23.5498267305438,23.5545282331852,23.5498267305438,23.5545282331852,341.38021871613,0.0,1.0
2024-07-01,25.055,25.06,25.055,25.059,2723,23.5592297358265,23.5639312384679,23.5592297358265,23.5629909379396,2895.88266530848,0.0,1.0
2024-07-02,25.065,25.07,25.065,25.069,3307,23.5686327411092,23.5733342437506,23.5686327411092,23.5723939432223,3516.96069562069,0.0,1.0
2024-07-03,25.06,25.06,25.05,25.06,3315,23.5639312384679,23.5639312384679,23.5545282331852,23.5639312384679,3525.46861384414,0.0,1.0
2024-07-05,25.08,25.08,25.0696,25.0696,3757,23.5827372490333,23.5827372490333,23.5729581235393,23.5729581235393,3995.53109569003,0.0,1.0
2024-07-08,25.085,25.0927,25.085,25.0927,951,23.5874387516746,23.5946790657423,23.5874387516746,23.5946790657423,1011.37877881321,0.0,1.0
2024-07-09,25.095,25.0999,25.0947,25.0999,3400,23.5968417569573,23.6014492295459,23.5965596667989,23.6014492295459,3615.86524496836,0.0,1.0
2024-07-10,25.1,25.1,25.1,25.1,101,23.6015432595987,23.6015432595987,23.6015432595987,23.6015432595987,107.412467571119,0.0,1.0
2024-07-11,25.115,25.115,25.0999,25.1,2299,23.6156477675228,23.6156477675228,23.6014492295459,23.6015432595987,2444.96299946536,0.0,1.0
2024-07-12,25.125,25.125,25.12,25.12,1305,23.6250507728055,23.6250507728055,23.6203492701641,23.6203492701641,1387.85416020109,0.0,1.0
2024-07-15,25.14,25.14,25.13,25.13,11231,23.6391552807295,23.6391552807295,23.6297522754468,23.6297522754468,11944.0536959528,0.0,1.0
2024-07-16,25.135,25.14,25.13,25.13,27299,23.6344537780882,23.6391552807295,23.6297522754468,23.6297522754468,29032.207447762,0.0,1.0
2024-07-17,25.135,25.14,25.135,25.14,6833,23.6344537780882,23.6391552807295,23.6344537780882,23.6391552807295,7266.82565260845,0.0,1.0
2024-07-18,25.14,25.15,25.14,25.14,7919,23.6391552807295,23.6485582860122,23.6391552807295,23.6391552807295,8421.77555144248,0.0,1.0
2024-07-19,25.125,25.13,25.12,25.13,602,23.6250507728055,23.6297522754468,23.6203492701641,23.6297522754468,640.220846314984,0.0,1.0
2024-07-22,25.145,25.1464,25.14,25.14,4328,23.6438567833709,23.6451732041105,23.6391552807295,23.6391552807295,4602.78375888912,0.0,1.0
2024-07-23,25.17,25.17,25.15,25.15,6356,23.6673642965777,23.6673642965777,23.6485582860122,23.6485582860122,6759.54102853494,0.0,1.0
2024-07-24,25.165,25.165,25.16,25.16,106,23.6626627939363,23.6626627939363,23.6579612912949,23.6579612912949,112.729916460778,0.0,1.0
2024-07-25,25.165,25.1763,25.16,25.17,2341,23.6626627939363,23.6732881899058,23.6579612912949,23.6673642965777,2489.6295701385,0.0,1.0
2024-07-26,25.195,25.195,25.1652,25.17,19592,23.6908718097844,23.6908718097844,23.662850854042,23.6673642965777,20835.8917292412,0.0,1.0
2024-07-29,25.185,25.185,25.18,25.18,1611,23.6814688045017,23.6814688045017,23.6767673018604,23.6767673018604,1713.28203224824,0.0,1.0
2024-07-30,25.195,25.2,25.195,25.1969,1201,23.6908718097844,23.6955733124258,23.6908718097844,23.6926583807881,1277.25122329618,0.0,1.0
2024-07-31,25.095,25.1,25.095,25.1,1010,23.6877688180411,23.6924884372517,23.6877688180411,23.6924884372517,1070.00157738351,0.0967,1.0
2024-08-01,25.125,25.13,25.1199,25.12,7404,23.7160865333048,23.7208061525154,23.71127252171,23.7113669140942,7843.85314747279,0.0,1.0
2024-08-02,25.1672,25.18,25.15,25.155,223067,23.7559201194423,23.7680023446215,23.7396846293578,23.7444042485684,236318.853328919,0.0,1.0
2024-08-05,25.17,25.2,25.16,25.17,7908,23.7585631062003,23.7868808214639,23.749123867779,23.7585631062003,8377.79452866218,0.0,1.0
2024-08-06,25.155,25.155,25.155,25.155,7908,23.7444042485684,23.7444042485684,23.7444042485684,23.7444042485684,8377.79452866221,0.0,1.0
2024-08-07,25.155,25.155,25.15,25.154,66205,23.7444042485684,23.7444042485684,23.7396846293578,23.7434603247263,70138.0736937382,0.0,1.0
2024-08-08,25.155,25.155,25.155,25.155,495,23.7444042485684,23.7444042485684,23.7444042485684,23.7444042485684,524.406713668158,0.0,1.0
2024-08-09,25.15,25.16,25.14,25.16,11575,23.7396846293578,23.749123867779,23.7302453909366,23.749123867779,12262.641839816,0.0,1.0
2024-08-12,25.17,25.17,25.16,25.16,6899,23.7585631062003,23.7585631062003,23.749123867779,23.749123867779,7308.85235878103,0.0,1.0
2024-08-13,25.175,25.18,25.175,25.1791,6986,23.7632827254109,23.7680023446215,23.7632827254109,23.7671528131636,7401.02081148634,0.0,1.0
2024-08-14,25.19,25.19,25.18,25.18,1397,23.7774415830427,23.7774415830427,23.7680023446215,23.7680023446215,1479.9922807968,0.0,1.0
2024-08-15,25.17,25.18,25.16,25.16,6026,23.7585631062003,23.7680023446215,23.749123867779,23.749123867779,6383.98960922083,0.0,1.0
2024-08-16,25.2,25.2,25.18,25.18,1206,23.7868808214639,23.7868808214639,23.7680023446215,23.7680023446215,1277.64544784606,0.0,1.0
2024-08-19,25.2,25.2,25.195,25.2,1036,23.7868808214639,23.7868808214639,23.7821612022533,23.7868808214639,1097.54617244487,0.0,1.0
2024-08-20,25.2,25.2092,25.2,25.2,1408,23.7868808214639,23.7955649208114,23.7868808214639,23.7868808214639,1491.64576332276,0.0,1.0
2024-08-21,25.22,25.22,25.21,25.21,1072,23.8057592983063,23.8057592983063,23.7963200598851,23.7963200598851,1135.68484252983,0.0,1.0
2024-08-22,25.22,25.22,25.22,25.22,0,23.8057592983063,23.8057592983063,23.8057592983063,23.8057592983063,0,0.0,1.0
2024-08-23,25.245,25.245,25.22,25.23,1014,23.8293573943594,23.8293573943594,23.8057592983063,23.8151985367275,1074.23920739295,0.0,1.0
2024-08-26,25.235,25.25,25.235,25.24,4938,23.8199181559382,23.83407701357,23.8199181559382,23.8246377751488,5231.35424665324,0.0,1.0
2024-08-27,25.245,25.25,25.245,25.245,3963,23.8293573943594,23.83407701357,23.8293573943594,23.8293573943594,4198.43193185233,0.0,1.0
2024-08-28,25.255,25.255,25.25,25.25,470,23.8387966327806,23.8387966327806,23.83407701357,23.83407701357,497.921526109159,0.0,1.0
2024-08-29,25.25,25.26,25.2499,25.25,6214,23.83407701357,23.8435162519912,23.8339826211858,23.83407701357,6583.1582196645,0.0,1.0
2024-08-30,25.16,25.169,25.153,25.16,6345,23.8406844804648,23.8492125472504,23.8340515396316,23.8406844804648,6696.12485878122,0.097,1.0
2024-09-03,25.17,25.17,25.17,25.17,1016,23.8501601102265,23.8501601102265,23.8501601102265,23.8501601102265,1072.22424846678,0.0,1.0
2024-09-04,25.18,25.18,25.17,25.17,4448,23.8596357399882,23.8596357399882,23.8501601102265,23.8501601102265,4694.14710352386,0.0,1.0
2024-09-05,25.195,25.195,25.195,25.195,253,23.8738491846308,23.8738491846308,23.8738491846308,23.8738491846308,267.000723289464,0.0,1.0
2024-09-06,25.21,25.21,25.2,25.2026,5118,23.8880626292734,23.8880626292734,23.8785869995117,23.8810506632497,5401.22411776867,0.0,1.0
2024-09-09,25.22,25.23,25.22,25.23,119,23.8975382590351,23.9070138887968,23.8975382590351,23.9070138887968,125.585320440499,0.0,1.0
2024-09-10,25.24,25.24,25.24,25.24,2042,23.9164895185585,23.9164895185585,23.9164895185585,23.9164895185585,2155.00188520587,0.0,1.0
2024-09-11,25.22,25.23,25.22,25.23,4394,23.8975382590351,23.9070138887968,23.8975382590351,23.9070138887968,4637.15880685337,0.0,1.0
2024-09-12,25.24,25.24,25.24,25.24,40,23.9164895185585,23.9164895185585,23.9164895185585,23.9164895185585,42.2135530892433,0.0,1.0
2024-09-13,25.26,25.26,25.25,25.25,2813,23.9354407780819,23.9354407780819,23.9259651483202,23.9259651483202,2968.66812100104,0.0,1.0
2024-09-16,25.26,25.265,25.26,25.265,317,23.9354407780819,23.9401785929628,23.9354407780819,23.9401785929628,334.542408232253,0.0,1.0
2024-09-17,25.27,25.28,25.27,25.27,4895,23.9449164078436,23.9543920376054,23.9449164078436,23.9449164078436,5165.88355929615,0.0,1.0
2024-09-18,25.27,25.28,25.27,25.28,21657,23.9449164078436,23.9543920376054,23.9449164078436,23.9543920376054,22855.4729813436,0.0,1.0
2024-09-19,25.28,25.29,25.26,25.26,2528,23.9543920376054,23.9638676673671,23.9354407780819,23.9354407780819,2667.89655524017,0.0,1.0
2024-09-20,25.29,25.29,25.29,25.29,143,23.9638676673671,23.9638676673671,23.9638676673671,23.9638676673671,150.913452294044,0.0,1.0
2024-09-23,25.3,25.3,25.29,25.29,6368,23.9733432971288,23.9733432971288,23.9638676673671,23.9638676673671,6720.39765180752,0.0,1.0
2024-09-24,25.305,25.305,25.305,25.305,6368,23.9780811120096,23.9780811120096,23.9780811120096,23.9780811120096,6720.39765180754,0.0,1.0
2024-09-25,25.31,25.31,25.31,25.31,11,23.9828189268905,23.9828189268905,23.9828189268905,23.9828189268905,11.6087270995419,0.0,1.0
2024-09-26,25.3074,25.3074,25.2984,25.2984,808,23.9803552631524,23.9803552631524,23.9718271963669,23.9718271963669,852.713772402716,0.0,1.0
2024-09-27,25.215,25.23,25.21,25.21,2400,23.9825346579976,23.9968014840881,23.9777790493008,23.9777790493008,2523.33628880296,0.0947,1.0
2024-09-30,25.2,25.23,25.2,25.23,29281,23.9682678319072,23.9968014840881,23.9682678319072,23.9968014840881,30785.7541135164,0.0,1.0
2024-10-01,25.21,25.23,25.2001,25.2267,20622,23.9777790493008,23.9968014840881,23.9683629440812,23.9936627823482,21681.7670615394,0.0,1.0
2024-10-02,25.21,25.24,25.21,25.2203,14622,23.9777790493008,24.0063127014817,23.9777790493008,23.9875756032163,15373.426339532,0.0,1.0
2024-10-03,25.225,25.24,25.225,25.24,475,23.9920458753913,24.0063127014817,23.9920458753913,24.0063127014817,499.410307158917,0.0,1.0
2024-10-04,25.21,25.22,25.21,25.22,6010,23.9777790493008,23.9872902666944,23.9777790493008,23.9872902666944,6318.85462321074,0.0,1.0
2024-10-07,25.225,25.23,25.21,25.21,1955,23.9920458753913,23.9968014840881,23.9777790493008,23.9777790493008,2055.46768525407,0.0,1.0
2024-10-08,25.22,25.23,25.22,25.23,1121,23.9872902666944,23.9968014840881,23.9872902666944,23.9968014840881,1178.60832489505,0.0,1.0
2024-10-09,25.233,25.25,25.22,25.22,48152,23.9996548493061,24.0158239188753,23.9872902666944,23.9872902666944,50626.53707435,0.0,1.0
2024-10-10,25.245,25.245,25.24,25.24,6219,24.0110683101785,24.0110683101785,24.0063127014817,24.0063127014817,6538.59515836065,0.0,1.0
2024-10-11,25.25,25.25,25.25,25.25,893,24.0158239188753,24.0158239188753,24.0158239188753,24.0158239188753,938.891377458766,0.0,1.0
2024-10-14,25.24,25.24,25.23,25.23,2099,24.0063127014817,24.0063127014817,23.9968014840881,23.9968014840881,2206.86786258225,0.0,1.0
2024-10-15,25.26,25.27,25.25,25.2585,3015,24.0253351362689,24.0348463536625,24.0158239188753,24.0239084536599,3169.94121280871,0.0,1.0
2024-10-16,25.255,25.26,25.25,25.26,2084,24.0205795275721,24.0253351362689,24.0158239188753,24.0253351362689,2191.09701077723,0.0,1.0
2024-10-17,25.265,25.265,25.25,25.2512,6947,24.0300907449657,24.0300907449657,24.0158239188753,24.0169652649625,7304.00716596422,0.0,1.0
2024-10-18,25.28,25.3,25.2746,25.2746,8914,24.0443575710561,24.0633800058434,24.0392215136636,24.0392215136636,9372.09153266232,0.0,1.0
2024-10-21,25.26,25.27,25.26,25.27,10252,24.0253351362689,24.0348463536625,24.0253351362689,24.0348463536625,10778.85151367,0.0,1.0
2024-10-22,25.27,25.2731,25.2687,25.2687,5379,24.0348463536625,24.0377948310545,24.0336098954013,24.0336098954013,5655.42745727963,0.0,1.0
2024-10-23,25.27,25.28,25.27,25.28,621,24.0348463536625,24.0443575710561,24.0348463536625,24.0443575710561,652.913264727765,0.0,1.0
2024-10-24,25.285,25.2899,25.28,25.2899,6541,24.0491131797529,24.0537736762758,24.0443575710561,24.0537736762758,6877.1427771084,0.0,1.0
2024-10-25,25.29,25.31,25.2899,25.29,15606,24.0538687884497,24.072891223237,24.0537736762758,24.0538687884497,16407.9942179412,0.0,1.0
2024-10-28,25.28,25.2999,25.28,25.29,38862,24.0443575710561,24.0632848936694,24.0443575710561,24.0538687884497,40859.1228564419,0.0,1.0
2024-10-29,25.29,25.29,25.29,25.29,5252,24.0538687884497,24.0538687884497,24.0538687884497,24.0538687884497,5521.90091199714,0.0,1.0
2024-10-30,25.29,25.3,25.29,25.3,6334,24.0538687884497,24.0633800058434,24.0538687884497,24.0633800058434,6659.50502219914,0.0,1.0
2024-10-31,25.17,25.19,25.17,25.17,8108,24.0507300867099,24.0698407184832,24.0507300867099,24.0507300867099,8485.32910494766,0.1167,1.0
2024-11-01,25.1899,25.1999,25.1873,25.19,2662,24.0697451653243,24.0793004812109,24.0672607831938,24.0698407184832,2785.88382799343,0.0,1.0
2024-11-04,25.19,25.2,25.19,25.1923,12383,24.0698407184832,24.0793960343698,24.0698407184832,24.0720384411371,12959.2785281903,0.0,1.0
2024-11-05,25.19,25.2,25.18,25.18,27642,24.0698407184832,24.0793960343698,24.0602854025965,24.0602854025965,28928.3999900054,0.0,1.0
2024-11-06,25.2,25.21,25.19,25.19,4367,24.0793960343698,24.0889513502565,24.0698407184832,24.0698407184832,4570.23090790658,0.0,1.0
2024-11-07,25.22,25.22,25.2,25.2,4232,24.0985066661431,24.0985066661431,24.0793960343698,24.0793960343698,4428.94829454103,0.0,1.0
2024-11-08,25.22,25.225,25.22,25.225,5606,24.0985066661431,24.1032843240865,24.0985066661431,24.1032843240865,5866.89133723936,0.0,1.0
2024-11-11,25.215,25.26,25.21,25.22,69566,24.0937290081998,24.1367279296897,24.0889513502565,24.0985066661431,72803.45393621,0.0,1.0
2024-11-12,25.2,25.23,25.2,25.22,31785,24.0793960343698,24.1080619820298,24.0793960343698,24.0985066661431,33264.2064135129,0.0,1.0
2024-11-13,25.22,25.23,25.2183,25.2183,8171,24.0985066661431,24.1080619820298,24.0968822624424,24.0968822624424,8551.26099118495,0.0,1.0
2024-11-14,25.23,25.2318,25.22,25.2318,1024,24.1080619820298,24.1097819388894,24.0985066661431,24.1097819388894,1071.65478582467,0.0,1.0
2024-11-15,25.23,25.23,25.23,25.23,892,24.1080619820298,24.1080619820298,24.1080619820298,24.1080619820298,933.511786089458,0.0,1.0
2024-11-18,25.23,25.24,25.23,25.24,162,24.1080619820298,24.1176172979164,24.1080619820298,24.1176172979164,169.539136038668,0.0,1.0
2024-11-19,25.245,25.245,25.245,25.245,85,24.1223949558598,24.1223949558598,24.1223949558598,24.1223949558598,88.9557195264617,0.0,1.0
2024-11-20,25.25,25.25,25.24,25.25,9611,24.1271726138031,24.1271726138031,24.1176172979164,24.1271726138031,10058.2755337509,0.0,1.0
2024-11-21,25.25,25.26,25.25,25.26,6985,24.1271726138031,24.1367279296897,24.1271726138031,24.1367279296897,7310.0670693216,0.0,1.0
2024-11-22,25.255,25.255,25.255,25.255,28,24.1319502717464,24.1319502717464,24.1319502717464,24.1319502717464,29.3030605498933,0.0,1.0
2024-11-25,25.26,25.265,25.2558,25.265,3909,24.1367279296897,24.1415055876331,24.1327146970173,24.1415055876331,4090.91656034047,0.0,1.0
2024-11-26,25.27,25.27,25.25,25.25,7435,24.1462832455764,24.1462832455764,24.1271726138031,24.1271726138031,7781.00911387346,0.0,1.0
2024-11-27,25.27,25.28,25.25,25.28,14200,24.1462832455764,24.1558385614631,24.1271726138031,24.1558385614631,14860.837850303,0.0,1.0
2024-11-29,25.195,25.195,25.195,25.195,170,24.1665405152561,24.1665405152561,24.1665405152561,24.1665405152561,177.234718279023,0.0962,1.0
2024-12-02,25.2,25.2011,25.2,25.2,1240,24.1713364153385,24.1723915133566,24.1713364153385,24.1713364153385,1292.77088627052,0.0,1.0
2024-12-03,25.205,25.22,25.2,25.21,7681,24.1761323154209,24.1905200156681,24.1713364153385,24.1809282155033,8007.88159471278,0.0,1.0
2024-12-04,25.21,25.21,25.19,25.21,23222,24.1809282155033,24.1809282155033,24.1617446151737,24.1809282155033,24210.2625169145,0.0,1.0
2024-12-05,25.22,25.22,25.22,25.22,16109,24.1905200156681,24.1905200156681,24.1905200156681,24.1905200156681,16794.5533926869,0.0,1.0
2024-12-06,25.24,25.24,25.23,25.23,6804,24.2097036159978,24.2097036159978,24.200111815833,24.200111815833,7093.55895982628,0.0,1.0
2024-12-09,25.23,25.24,25.23,25.24,1134,24.200111815833,24.2097036159978,24.200111815833,24.2097036159978,1182.25982663771,0.0,1.0
2024-12-10,25.24,25.24,25.22,25.22,1670,24.2097036159978,24.2097036159978,24.1905200156681,24.1905200156681,1741.07046779981,0.0,1.0
2024-12-11,25.2399,25.2469,25.2399,25.2469,1545,24.2096076979961,24.2163219581115,24.2096076979961,24.2163219581115,1610.75082200641,0.0,1.0
2024-12-12,25.21,25.2401,25.21,25.24,4945,24.1809282155033,24.2097995339994,24.1809282155033,24.2097036159978,5155.44518758687,0.0,1.0
2024-12-13,25.23,25.25,25.23,25.24,5967,24.200111815833,24.2192954161626,24.200111815833,24.2097036159978,6220.93861159368,0.0,1.0
2024-12-16,25.25,25.26,25.25,25.25,9583,24.2192954161626,24.2288872163274,24.2192954161626,24.2192954161626,9990.82532510513,0.0,1.0
2024-12-17,25.23,25.25,25.23,25.24,6690,24.200111815833,24.2192954161626,24.200111815833,24.2097036159978,6974.7074428627,0.0,1.0
2024-12-18,25.24,25.2517,25.24,25.2517,9769,24.2097036159978,24.2209260221906,24.2097036159978,24.2209260221906,10184.7409580457,0.0,1.0
2024-12-19,25.25,25.25,25.23,25.24,4087,24.2192954161626,24.2192954161626,24.200111815833,24.2097036159978,4260.93113886097,0.0,1.0
2024-12-20,25.24,25.25,25.24,25.25,3563,24.2097036159978,24.2192954161626,24.2097036159978,24.2192954161626,3714.63118369504,0.0,1.0
2024-12-23,25.25,25.26,25.23,25.26,9064,24.2192954161626,24.2288872163274,24.200111815833,24.2288872163274,9449.73815577094,0.0,1.0
2024-12-24,25.11,25.11,25.11,25.11,1,24.2352178044362,24.2352178044362,24.2352178044362,24.2352178044362,1.03609549551495,0.1566,1.0
2024-12-26,25.11,25.11,25.09,25.1073,136640,24.2352178044362,24.2352178044362,24.2159145644486,24.2326118670379,141572.088507162,0.0,1.0
2024-12-27,25.11,25.14,25.11,25.11,13878,24.2352178044362,24.2641726644176,24.2352178044362,24.2352178044362,14378.9332867564,0.0,1.0
2024-12-30,25.15,25.15,25.14,25.15,12693,24.2738242844114,24.2738242844114,24.2641726644176,24.2738242844114,13151.1601245712,0.0,1.0
2024-12-31,25.13,25.14,25.13,25.14,31562,24.2545210444238,24.2641726644176,24.2545210444238,24.2641726644176,32701.2460294428,0.0,1.0
2025-01-02,25.14,25.15,25.13,25.13,4291,24.2641726644176,24.2738242844114,24.2545210444238,24.2545210444238,4445.88577125464,0.0,1.0
2025-01-03,25.15,25.1501,25.14,25.15,9925,24.2738242844114,24.2739208006113,24.2641726644176,24.2738242844114,10283.2477929859,0.0,1.0
2025-01-06,25.142,25.17,25.14,25.15,52988,24.2661029884164,24.293127524399,24.2641726644176,24.2738242844114,54900.628116346,0.0,1.0
2025-01-07,25.13,25.16,25.11,25.16,46201,24.2545210444238,24.2834759044052,24.2352178044362,24.2834759044052,47868.6479882861,0.0,1.0
2025-01-08,25.14,25.15,25.14,25.14,32294,24.2641726644176,24.2738242844114,24.2641726644176,24.2641726644176,33459.6679321597,0.0,1.0
2025-01-10,25.12,25.12,25.11,25.1179,3143,24.24486942443,24.24486942443,24.2352178044362,24.2428425842313,3256.44814240348,0.0,1.0
2025-01-13,25.15,25.15,25.14,25.15,1713,24.2738242844114,24.2738242844114,24.2641726644176,24.2738242844114,1774.83158381711,0.0,1.0
2025-01-14,25.15,25.15,25.14,25.14,2118,24.2738242844114,24.2738242844114,24.2641726644176,24.2641726644176,2194.45025950066,0.0,1.0
2025-01-15,25.17,25.17,25.15,25.15,19143,24.293127524399,24.293127524399,24.2738242844114,24.2738242844114,19833.9760706426,0.0,1.0
2025-01-16,25.16,25.17,25.16,25.16,38015,24.2834759044052,24.293127524399,24.2834759044052,24.2834759044052,39387.1702620007,0.0,1.0
2025-01-17,25.2,25.2,25.2,25.2,194,24.3220823843804,24.3220823843804,24.3220823843804,24.3220823843804,201.0025261299,0.0,1.0
2025-01-21,25.18,25.19,25.18,25.19,12911,24.3027791443928,24.3124307643866,24.3027791443928,24.3124307643866,13377.0289425935,0.0,1.0
2025-01-22,25.185,25.2,25.18,25.2,3317,24.3076049543897,24.3220823843804,24.3027791443928,24.3220823843804,3436.72875862308,0.0,1.0
2025-01-23,25.185,25.185,25.1844,25.185,399,24.3076049543897,24.3076049543897,24.3070258571901,24.3076049543897,413.402102710464,0.0,1.0
2025-01-24,25.2,25.21,25.1901,25.2,4349,24.3220823843804,24.3317340043742,24.3125272805865,24.3220823843804,4505.97930999451,0.0,1.0
2025-01-27,25.24,25.25,25.23,25.2405,6282,24.3606888643556,24.3703404843494,24.3510372443618,24.3611714453553,6508.75190282491,0.0,1.0
2025-01-28,25.245,25.245,25.24,25.24,2058,24.3655146743525,24.3655146743525,24.3606888643556,24.3606888643556,2132.28452976976,0.0,1.0
2025-01-29,25.21,25.23,25.209,25.22,7559,24.3317340043742,24.3510372443618,24.3307688423748,24.341385624368,7831.84585059749,0.0,1.0
2025-01-30,25.23,25.23,25.21,25.21,4090,24.3510372443618,24.3510372443618,24.3317340043742,24.3317340043742,4237.63057665614,0.0,1.0
2025-01-31,25.14,25.145,25.135,25.145,8970,24.3404204623686,24.3452614370031,24.3355794877341,24.3452614370031,9264.66329325092,0.079,1.0
2025-02-03,25.15,25.16,25.15,25.16,9542,24.3501024116377,24.3597843609067,24.3501024116377,24.3597843609067,9855.45341629878,0.0,1.0
2025-02-04,25.16,25.17,25.16,25.17,1403,24.3597843609067,24.3694663101758,24.3597843609067,24.3694663101758,1449.08836125207,0.0,1.0
2025-02-05,25.16,25.16,25.16,25.16,95,24.3597843609067,24.3597843609067,24.3597843609067,24.3597843609067,98.1207372194913,0.0,1.0
2025-02-06,25.17,25.17,25.16,25.16,15019,24.3694663101758,24.3694663101758,24.3597843609067,24.3597843609067,15512.3721294688,0.0,1.0
2025-02-07,25.16,25.17,25.16,25.17,2288,24.3597843609067,24.3694663101758,24.3597843609067,24.3694663101758,2363.16049219154,0.0,1.0
2025-02-10,25.17,25.17,25.1567,25.1567,6021,24.3694663101758,24.3694663101758,24.3565893176479,24.3565893176479,6218.7890399848,0.0,1.0
2025-02-11,25.18,25.19,25.178,25.19,4282,24.3791482594448,24.3888302087138,24.377211869591,24.3888302087138,4422.66312393538,0.0,1.0
2025-02-12,25.18,25.1999,25.17,25.17,2886,24.3791482594448,24.3984153384902,24.3694663101758,24.3694663101758,2980.8047117416,0.0,1.0
2025-02-13,25.195,25.22,25.19,25.22,9227,24.3936711833484,24.417876056521,24.3888302087138,24.417876056521,9530.10570867625,0.0,1.0
2025-02-14,25.23,25.23,25.2239,25.2239,11549,24.42755800579,24.42755800579,24.4216520167359,24.4216520167359,11928.3830962937,0.0,1.0
2025-02-18,25.19,25.1903,25.187,25.1903,407,24.3888302087138,24.3891206671919,24.3859256239331,24.3891206671919,420.369895245611,0.0,1.0
2025-02-19,25.2,25.2,25.1865,25.2,4353,24.3985121579829,24.3985121579829,24.3854415264697,24.3985121579829,4495.99546438363,0.0,1.0
2025-02-20,25.215,25.22,25.21,25.2139,989,24.4130350818864,24.417876056521,24.4081941072519,24.4119700674668,1021.48851694818,0.0,1.0
2025-02-21,25.225,25.23,25.21,25.21,8011,24.4227170311555,24.42755800579,24.4081941072519,24.4081941072519,8274.16027226678,0.0,1.0
2025-02-24,25.23,25.23,25.21,25.21,892,24.42755800579,24.42755800579,24.4081941072519,24.4081941072519,921.302079997749,0.0,1.0
2025-02-25,25.25,25.25,25.23,25.23,4433,24.4469219043281,24.4469219043281,24.42755800579,24.42755800579,4578.6234536211,0.0,1.0
2025-02-26,25.25,25.26,25.2408,25.25,61725,24.4469219043281,24.4566038535971,24.4380145110006,24.4469219043281,63752.6579460325,0.0,1.0
2025-02-27,25.255,25.26,25.255,25.255,1638,24.4517628789626,24.4566038535971,24.4517628789626,24.4517628789626,1691.80807963712,0.0,1.0
2025-02-28,25.2,25.2,25.17,25.17,15369,24.4841005895212,24.4841005895212,24.4549528507241,24.4549528507241,15818.3797106992,0.0884,1.0
2025-03-03,25.215,25.215,25.19,25.19,9469,24.4986744589197,24.4986744589197,24.4743846765888,24.4743846765888,9745.86749174381,0.0,1.0
2025-03-04,25.195,25.1991,25.19,25.19,16842,24.479242633055,24.4832261573573,24.4743846765888,24.4743846765888,17334.4492867198,0.0,1.0
2025-03-05,25.22,25.22,25.2078,25.2184,4901,24.5035324153859,24.5035324153859,24.4916790016084,24.5019778693167,5044.30209916954,0.0,1.0
2025-03-06,25.21,25.22,25.201,25.201,10417,24.4938165024535,24.5035324153859,24.4850721808144,24.4850721808144,10721.5864042133,0.0,1.0
2025-03-07,25.22,25.2206,25.22,25.2202,9578,24.5035324153859,24.5041153701618,24.5035324153859,24.5037267336445,9858.0545818906,0.0,1.0
2025-03-10,25.23,25.24,25.22,25.22,16142,24.5132483283182,24.5229642412506,24.5035324153859,24.5035324153859,16613.9817353183,0.0,1.0
2025-03-11,25.21,25.23,25.21,25.22,22790,24.4938165024535,24.5132483283182,24.4938165024535,24.5035324153859,23456.3649949141,0.0,1.0
2025-03-12,25.2,25.2309,25.1999,25.23,12405,24.4841005895212,24.5141227604822,24.4840034303919,24.5132483283182,12767.7142501935,0.0,1.0
2025-03-13,25.23,25.23,25.23,25.23,2217,24.5132483283182,24.5132483283182,24.5132483283182,24.5132483283182,2281.82365922442,0.0,1.0
2025-03-14,25.23,25.24,25.23,25.24,24650,24.5132483283182,24.5229642412506,24.5132483283182,24.5229642412506,25370.7502029238,0.0,1.0
2025-03-17,25.21,25.23,25.2,25.22,31632,24.4938165024535,24.5132483283182,24.4841005895212,24.5035324153859,32556.899408474,0.0,1.0
2025-03-18,25.22,25.24,25.21,25.23,8013,24.5035324153859,24.5229642412506,24.4938165024535,24.5132483283182,8247.29498482871,0.0,1.0
2025-03-19,25.23,25.24,25.23,25.24,3011,24.5132483283182,24.5229642412506,24.5132483283182,24.5229642412506,3099.03971038554,0.0,1.0
2025-03-20,25.24,25.25,25.23,25.25,21905,24.5229642412506,24.5326801541829,24.5132483283182,24.5326801541829,22545.4881620708,0.0,1.0
2025-03-21,25.25,25.26,25.2435,25.26,5125,24.5326801541829,24.5423960671153,24.5263648107769,24.5423960671153,5274.85171561803,0.0,1.0
2025-03-24,25.25,25.26,25.242,25.242,11468,24.5326801541829,24.5423960671153,24.5249074238371,24.5249074238371,11803.3169706746,0.0,1.0
2025-03-25,25.27,25.28,25.24,25.25,21434,24.5521119800476,24.56182789298,24.5229642412506,24.5326801541829,22060.7164239135,0.0,1.0
2025-03-26,25.26,25.27,25.25,25.27,65995,24.5423960671153,24.5521119800476,24.5326801541829,24.5521119800476,67924.6515067729,0.0,1.0
2025-03-27,25.275,25.275,25.26,25.26,54371,24.5569699365138,24.5569699365138,24.5423960671153,24.5423960671153,55960.7731960717,0.0,1.0
2025-03-28,25.1859,25.19,25.16,25.16,14919,24.5619250521093,24.5659234755412,24.5366667187224,24.5366667187224,15298.0045864822,0.0942,1.0
2025-03-31,25.19,25.2,25.1801,25.1807,15093,24.5659234755412,24.5756757278142,24.556268745791,24.5568538809274,15476.4249094293,0.0,1.0
2025-04-01,25.19,25.19,25.19,25.19,12,24.5659234755412,24.5659234755412,24.5659234755412,24.5659234755412,12.3048498584212,0.0,1.0
2025-04-02,25.2,25.21,25.19,25.19,25097,24.5756757278142,24.5854279800871,24.5659234755412,24.5659234755412,25734.5680747331,0.0,1.0
2025-04-03,25.226,25.23,25.2119,25.2172,7143,24.6010315837238,24.604932484633,24.587280908019,24.5924496017236,7324.46187822524,0.0,1.0
2025-04-04,25.23,25.2563,25.21,25.23,56922,24.604932484633,24.6305809081108,24.5854279800871,24.604932484633,58368.0553034211,0.0,1.0
2025-04-07,25.22,25.22,25.1999,25.2,21584,24.5951802323601,24.5951802323601,24.5755782052914,24.5756757278142,22132.3232786803,0.0,1.0
2025-04-08,25.205,25.21,25.19,25.2,41887,24.5805518539506,24.5854279800871,24.5659234755412,24.5756757278142,42951.1038349742,0.0,1.0
2025-04-09,25.2,25.2,25.16,25.17,18039,24.5756757278142,24.5756757278142,24.5366667187224,24.5464189709953,18497.2655496717,0.0,1.0
2025-04-10,25.2,25.2,25.19,25.19,5693,24.5756757278142,24.5756757278142,24.5659234755412,24.5659234755412,5837.62585366599,0.0,1.0
2025-04-11,25.215,25.22,25.185,25.185,19559,24.5903041062236,24.5951802323601,24.5610473494048,24.5610473494048,20055.8798650717,0.0,1.0
2025-04-14,25.22,25.22,25.1761,25.18,7601,24.5951802323601,24.5951802323601,24.5523678448818,24.5561712232683,7794.09698115496,0.0,1.0
2025-04-15,25.24,25.24,25.208,25.208,31536,24.6146847369059,24.6146847369059,24.5834775296325,24.5834775296325,32337.145427931,0.0,1.0
2025-04-16,25.24,25.24,25.226,25.24,4785,24.6146847369059,24.6146847369059,24.6010315837238,24.6146847369059,4906.55888104547,0.0,1.0
2025-04-17,25.24,25.25,25.2274,25.24,13023,24.6146847369059,24.6244369891789,24.602396899042,24.6146847369059,13353.8383088516,0.0,1.0
2025-04-21,25.23,25.2319,25.22,25.2319,514,24.604932484633,24.6067854125649,24.5951802323601,24.6067854125649,527.057735602376,0.0,1.0
2025-04-22,25.24,25.24,25.23,25.23,2274,24.6146847369059,24.6146847369059,24.604932484633,24.604932484633,2331.76904817082,0.0,1.0
2025-04-23,25.25,25.2521,25.24,25.24,599,24.6244369891789,24.6264849621562,24.6146847369059,24.6146847369059,614.217088766192,0.0,1.0
2025-04-24,25.27,25.28,25.23,25.239,16901,24.6439414937248,24.6536937459977,24.604932484633,24.6137095116786,17330.3556214314,0.0,1.0
2025-04-25,25.26,25.27,25.25,25.2613,26235,24.6341892414518,24.6439414937248,24.6244369891789,24.6354570342473,26901.4780029734,0.0,1.0
2025-04-28,25.27,25.2759,25.2672,25.2672,6392,24.6439414937248,24.6496953225658,24.6412108630883,24.6412108630883,6554.38335791903,0.0,1.0
2025-04-29,25.29,25.3,25.28,25.28,4771,24.6634459982706,24.6731982505436,24.6536937459977,24.6536937459977,4892.20322287731,0.0,1.0
2025-04-30,25.18,25.18,25.18,25.18,3804,24.6536937459977,24.6536937459977,24.6536937459977,24.6536937459977,3885.20766854864,0.1,1.0
2025-05-01,25.19,25.22,25.19,25.21,21887,24.6634847284226,24.6928576756975,24.6634847284226,24.6830666932725,22354.2429657004,0.0,1.0
2025-05-02,25.19,25.22,25.18,25.22,1703103,24.6634847284226,24.6928576756975,24.6536937459977,24.6928576756975,1739460.78757314,0.0,1.0
2025-05-05,25.1995,25.2,25.19,25.19,487631,24.6727861617263,24.6732757108476,24.6634847284226,24.6634847284226,498040.930762893,0.0,1.0
2025-05-06,25.2,25.2,25.1855,25.1855,11908,24.6732757108476,24.6732757108476,24.6590787863314,24.6590787863314,12162.2115975492,0.0,1.0
2025-05-07,25.2146,25.22,25.2,25.2108,40651,24.687570545188,24.6928576756975,24.6732757108476,24.6838499718665,41518.8162287515,0.0,1.0
2025-05-08,25.2,25.23,25.2,25.23,8679,24.6732757108476,24.7026486581224,24.6732757108476,24.7026486581224,8864.27901034007,0.0,1.0
2025-05-09,25.22,25.22,25.19,25.22,32243,24.6928576756975,24.6928576756975,24.6634847284226,24.6928576756975,32931.3225176166,0.0,1.0
2025-05-12,25.195,25.22,25.18,25.22,1509552,24.6683802196351,24.6928576756975,24.6536937459977,24.6928576756975,1541777.86710645,0.0,1.0
2025-05-13,25.2,25.2299,25.2,25.22,81817,24.6732757108476,24.7025507482982,24.6732757108476,24.6928576756975,83563.6266607897,0.0,1.0
2025-05-14,25.2,25.22,25.2,25.21,101865,24.6732757108476,24.6928576756975,24.6732757108476,24.6830666932725,104039.610714171,0.0,1.0
2025-05-15,25.23,25.24,25.21,25.21,50339,24.7026486581224,24.7124396405473,24.6830666932725,24.6830666932725,51413.6353383465,0.0,1.0
2025-05-16,25.23,25.25,25.23,25.23,30972,24.7026486581224,24.7222306229723,24.7026486581224,24.7026486581224,31633.1892508645,0.0,1.0
2025-05-19,25.24,25.25,25.23,25.24,11146,24.7124396405473,24.7222306229723,24.7026486581224,24.7124396405473,11383.9444462785,0.0,1.0
2025-05-20,25.25,25.25,25.24,25.24,2812,24.7222306229723,24.7222306229723,24.7124396405473,24.7124396405473,2872.03048474205,0.0,1.0
2025-05-21,25.22,25.26,25.22,25.25,47355,24.6928576756975,24.7320216053972,24.6928576756975,24.7222306229723,48365.9330031863,0.0,1.0
2025-05-22,25.23,25.233,25.227,25.233,1261,24.7026486581224,24.7055859528499,24.6997113633949,24.7055859528499,1287.91978707672,0.0,1.0
2025-05-23,25.25,25.26,25.23,25.24,41816,24.7222306229723,24.7320216053972,24.7026486581224,24.7124396405473,42708.6866109437,0.0,1.0
2025-05-27,25.255,25.27,25.25,25.26,9371,24.7271261141847,24.7418125878222,24.7222306229723,24.7320216053972,9571.0518038826,0.0,1.0
2025-05-28,25.25,25.27,25.24,25.26,2039,24.7222306229723,24.7418125878222,24.7124396405473,24.7320216053972,2082.52850582825,0.0,1.0
2025-05-29,25.25,25.28,25.24,25.2608,38963,24.7222306229723,24.7516035702471,24.7124396405473,24.7328048839912,39794.7808595322,0.0,1.0
2025-05-30,25.19,25.19,25.18,25.18,7358,24.7525826684896,24.7525826684896,24.7427563157034,24.7427563157034,7488.02751140594,0.091,1.0
2025-06-02,25.2,25.21,25.19,25.21,17171,24.7624090212758,24.772235374062,24.7525826684896,24.772235374062,17474.4387603087,0.0,1.0
2025-06-03,25.19,25.21,25.19,25.2,13727,24.7525826684896,24.772235374062,24.7525826684896,24.7624090212758,13969.5778267286,0.0,1.0
2025-06-04,25.2146,25.22,25.21,25.21,4258,24.7767554963437,24.7820617268483,24.772235374062,24.772235374062,4333.24560255049,0.0,1.0
2025-06-05,25.21,25.22,25.21,25.22,8073,24.772235374062,24.7820617268483,24.772235374062,24.7820617268483,8215.66269360971,0.0,1.0
2025-06-06,25.195,25.2,25.19,25.2,9579,24.7574958448827,24.7624090212758,24.7525826684896,24.7624090212758,9748.27609836335,0.0,1.0
2025-06-09,25.21,25.22,25.2,25.205,14905,24.772235374062,24.7820617268483,24.7624090212758,24.7673221976689,15168.3949520937,0.0,1.0
2025-06-10,25.21,25.23,25.21,25.21,53268,24.772235374062,24.7918880796345,24.772235374062,24.772235374062,54209.3299099718,0.0,1.0
2025-06-11,25.213,25.23,25.21,25.23,6778,24.7751832798979,24.7918880796345,24.772235374062,24.7918880796345,6897.77799297492,0.0,1.0
2025-06-12,25.24,25.25,25.23,25.23,7126,24.8017144324207,24.8115407852069,24.7918880796345,24.7918880796345,7251.92770403353,0.0,1.0
2025-06-13,25.225,25.25,25.22,25.25,79340,24.7869749032414,24.8115407852069,24.7820617268483,24.8115407852069,80742.0634350294,0.0,1.0
2025-06-16,25.24,25.25,25.24,25.2404,1557,24.8017144324207,24.8115407852069,24.8017144324207,24.8021074865321,1584.51465551224,0.0,1.0
2025-06-17,25.25,25.26,25.24,25.25,16551,24.8115407852069,24.8213671379931,24.8017144324207,24.8115407852069,16843.4823785376,0.0,1.0
2025-06-18,25.26,25.26,25.25,25.26,7473,24.8213671379931,24.8213671379931,24.8115407852069,24.8213671379931,7605.05974350866,0.0,1.0
2025-06-20,25.26,25.3,25.26,25.3,10969,24.8213671379931,24.860672549138,24.8213671379931,24.860672549138,11162.8395994308,0.0,1.0
2025-06-23,25.275,25.28,25.2701,25.28,9510,24.8361066671725,24.8410198435656,24.8312917543072,24.8410198435656,9678.05675910172,0.0,1.0
2025-06-24,25.289,25.29,25.2825,25.29,6285,24.8498635610732,24.8508461963518,24.8434764317621,24.8508461963518,6396.06590230855,0.0,1.0
2025-06-25,25.29,25.3,25.2817,25.3,5829,24.8508461963518,24.860672549138,24.8426903235392,24.860672549138,5932.00766023175,0.0,1.0
2025-06-26,25.32,25.32,25.29,25.3,16438,24.8803252547105,24.8803252547105,24.8508461963518,24.860672549138,16728.4854896019,0.0,1.0
2025-06-27,25.22,25.225,25.21,25.225,12907,24.8708919560357,24.8758227434972,24.8610303811126,24.8758227434972,13088.173137313,0.0904,1.0
2025-06-30,25.23,25.25,25.22,25.24,10688,24.8807535309588,24.900476680805,24.8708919560357,24.8906151058819,10838.0254506548,0.0,1.0
2025-07-01,25.22,25.25,25.22,25.245,25854,24.8708919560357,24.900476680805,24.8708919560357,24.8955458933434,26216.9077471209,0.0,1.0
2025-07-02,25.22,25.26,25.22,25.26,996193,24.8708919560357,24.9103382557281,24.8708919560357,24.9103382557281,1010176.37422943,0.0,1.0
2025-07-03,25.24,25.26,25.23,25.24,29096,24.8906151058819,24.9103382557281,24.8807535309588,24.8906151058819,29504.4150928379,0.0,1.0
2025-07-07,25.26,25.26,25.24,25.25,23516,24.9103382557281,24.9103382557281,24.8906151058819,24.900476680805,23846.0896797902,0.0,1.0
2025-07-08,25.27,25.27,25.255,25.26,15686,24.9201998306511,24.9201998306511,24.9054074682665,24.9103382557281,15906.1814389007,0.0,1.0
2025-07-09,25.28,25.28,25.25,25.27,10639,24.9300614055742,24.9300614055742,24.900476680805,24.9201998306511,10788.3376468485,0.0,1.0
2025-07-10,25.27,25.27,25.25,25.26,15266,24.9201998306511,24.9201998306511,24.900476680805,24.9103382557281,15480.2859777036,0.0,1.0
2025-07-11,25.26,25.2699,25.24,25.26,34685,24.9103382557281,24.9201012149019,24.8906151058819,24.9103382557281,35171.8668371969,0.0,1.0
2025-07-14,25.255,25.26,25.25,25.25,4227,24.9054074682665,24.9103382557281,24.900476680805,24.900476680805,4286.33360590548,0.0,1.0
2025-07-15,25.25,25.27,25.25,25.26,16473,24.900476680805,24.9201998306511,24.900476680805,24.9103382557281,16704.2284102391,0.0,1.0
2025-07-16,25.2531,25.27,25.245,25.25,8621,24.9035337690311,24.9201998306511,24.8955458933434,24.900476680805,8742.01135947744,0.0,1.0
2025-07-17,25.27,25.29,25.24,25.24,36867,24.9201998306511,24.9399229804973,24.8906151058819,24.8906151058819,37384.4951617974,0.0,1.0
2025-07-18,25.29,25.3,25.27,25.28,20060,24.9399229804973,24.9497845554204,24.9201998306511,24.9300614055742,20341.5784562252,0.0,1.0
2025-07-21,25.2899,25.29,25.27,25.27,11169,24.9398243647481,24.9399229804973,24.9201998306511,24.9201998306511,11325.7771574067,0.0,1.0
2025-07-22,25.29,25.2934,25.2866,25.2866,4076,24.9399229804973,24.9432759159712,24.9365700450235,24.9365700450235,4133.21404723699,0.0,1.0
2025-07-23,25.3,25.3,25.2912,25.295,32662,24.9497845554204,24.9497845554204,24.9411063694881,24.9448537679589,33120.4703657641,0.0,1.0
2025-07-24,25.29,25.3,25.28,25.3,173978,24.9399229804973,24.9497845554204,24.9300614055742,24.9497845554204,176420.096543228,0.0,1.0
2025-07-25,25.3,25.31,25.29,25.29,31198,24.9497845554204,24.9596461303435,24.9399229804973,24.9399229804973,31635.9204724484,0.0,1.0
2025-07-28,25.3,25.32,25.3,25.31,14312,24.9497845554204,24.9695077052666,24.9497845554204,24.9596461303435,14512.8948586987,0.0,1.0
2025-07-29,25.3,25.32,25.3,25.32,22072,24.9497845554204,24.9695077052666,24.9497845554204,24.9695077052666,22381.820522722,0.0,1.0
2025-07-30,25.32,25.33,25.3,25.32,60391,24.9695077052666,24.9793692801897,24.9497845554204,24.9695077052666,61238.6971360865,0.0,1.0
2025-07-31,25.23,25.25,25.22,25.225,207189,24.9703952470097,24.9901894564802,24.9604981422744,24.9654466946421,209343.040760478,0.0909,1.0
2025-08-01,25.27,25.27,25.25,25.27,72230,25.0099836659506,25.0099836659506,24.9901894564802,25.0099836659506,72980.9393072478,0.0,1.0
2025-08-04,25.27,25.29,25.26,25.26,106868,25.0099836659506,25.0297778754211,25.0000865612154,25.0000865612154,107979.053328076,0.0,1.0
2025-08-05,25.29,25.3,25.275,25.275,141132,25.0297778754211,25.0396749801564,25.0149322183183,25.0149322183183,142599.279057324,0.0,1.0
2025-08-06,25.28,25.29,25.27,25.29,54598,25.0198807706859,25.0297778754211,25.0099836659506,25.0297778754211,55165.628191847,0.0,1.0
2025-08-07,25.285,25.29,25.28,25.28,9637,25.0248293230535,25.0297778754211,25.0198807706859,25.0198807706859,9737.1910854762,0.0,1.0
2025-08-08,25.2904,25.2904,25.2757,25.2757,21167,25.0301737596105,25.0301737596105,25.0156250156497,25.0156250156497,21387.0627483942,0.0,1.0
2025-08-11,25.298,25.3,25.28,25.28,29626,25.0376955592093,25.0396749801564,25.0198807706859,25.0198807706859,29934.0067550398,0.0,1.0
2025-08-12,25.2952,25.3,25.28,25.28,65733,25.0349243698834,25.0396749801564,25.0198807706859,25.0198807706859,66416.3932366513,0.0,1.0
2025-08-13,25.3022,25.31,25.2813,25.3,23349,25.0418523431981,25.0495720848916,25.0211673943015,25.0396749801564,23591.7479147851,0.0,1.0
2025-08-14,25.306,25.31,25.29,25.31,26284,25.0456132429975,25.0495720848916,25.0297778754211,25.0495720848916,26557.2616468462,0.0,1.0
2025-08-15,25.3148,25.32,25.29,25.31,41013,25.0543226951645,25.0594691896268,25.0297778754211,25.0495720848916,41439.3917182355,0.0,1.0
2025-08-18,25.33,25.33,25.28,25.3,15182,25.0693662943621,25.0693662943621,25.0198807706859,25.0396749801564,15339.8396865933,0.0,1.0
2025-08-19,25.31,25.32,25.3,25.32,66378,25.0495720848916,25.0594691896268,25.0396749801564,25.0594691896268,67068.0989801535,0.0,1.0
2025-08-20,25.32,25.32,25.31,25.32,161912,25.0594691896268,25.0594691896268,25.0495720848916,25.0594691896268,163595.318359617,0.0,1.0
2025-08-21,25.32,25.33,25.31,25.33,23618,25.0594691896268,25.0693662943621,25.0495720848916,25.0693662943621,23863.5445737032,0.0,1.0
2025-08-22,25.335,25.34,25.327,25.33,8185,25.0743148467297,25.0792633990973,25.0663971629415,25.0693662943621,8270.09536521975,0.0,1.0
2025-08-25,25.34,25.35,25.33,25.34,18917,25.0792633990973,25.0891605038326,25.0693662943621,25.0792633990973,19113.6706198976,0.0,1.0
2025-08-26,25.355,25.36,25.3328,25.34,44483,25.0941090562002,25.0990576085678,25.0721374836879,25.0792633990973,44945.4675786279,0.0,1.0
2025-08-27,25.355,25.36,25.34,25.3499,32451,25.0941090562002,25.0990576085678,25.0792633990973,25.0890615327852,32788.3768719298,0.0,1.0
2025-08-28,25.36,25.37,25.3437,25.3437,34227,25.0990576085678,25.108954713303,25.0829253278494,25.0829253278494,34582.8410586898,0.0,1.0
2025-08-29,25.28,25.29,25.27,25.289,101943,25.098265840189,25.1081939516764,25.0883377287016,25.1072011405276,102681.159583279,0.0792,1.0
2025-09-02,25.29,25.3,25.28,25.29,34637,25.1081939516764,25.1181220631638,25.098265840189,25.1081939516764,34887.8032281376,0.0,1.0
2025-09-03,25.305,25.31,25.29,25.31,18489,25.1230861189075,25.1280501746512,25.1081939516764,25.1280501746512,18622.8770934271,0.0,1.0
2025-09-04,25.315,25.3182,25.3,25.31,40611,25.1330142303949,25.1361912260709,25.1181220631638,25.1280501746512,40905.0603948927,0.0,1.0
2025-09-05,25.3285,25.34,25.32,25.34,28126,25.1464171809029,25.1578345091135,25.1379782861386,25.1578345091135,28329.657695372,0.0,1.0
2025-09-08,25.325,25.33,25.32,25.32,6567,25.1429423418823,25.1479063976261,25.1379782861386,25.1379782861386,6614.55102344833,0.0,1.0
2025-09-09,25.32,25.34,25.32,25.33,27630,25.1379782861386,25.1578345091135,25.1379782861386,25.1479063976261,27830.0662064683,0.0,1.0
2025-09-10,25.335,25.35,25.32,25.32,22659,25.1528704533698,25.1677626206009,25.1379782861386,25.1379782861386,22823.0716674761,0.0,1.0
2025-09-11,25.335,25.34,25.33,25.33,15404,25.1528704533698,25.1578345091135,25.1479063976261,25.1479063976261,15515.5389013549,0.0,1.0
2025-09-12,25.31,25.3262,25.31,25.32,37106,25.1280501746512,25.1441337152608,25.1280501746512,25.1379782861386,37374.6810227004,0.0,1.0
2025-09-15,25.318,25.32,25.305,25.31,11072,25.1359926638412,25.1379782861386,25.1230861189075,25.1280501746512,11152.1713006882,0.0,1.0
2025-09-16,25.335,25.35,25.322,25.34,54110,25.1528704533698,25.1677626206009,25.1399639084361,25.1578345091135,54501.8053721316,0.0,1.0
2025-09-17,25.345,25.35,25.33,25.34,34014,25.1627985648572,25.1677626206009,25.1479063976261,25.1578345091135,34260.2921442928,0.0,1.0
2025-09-18,25.345,25.3499,25.3201,25.34,45172,25.1627985648572,25.167663339486,25.1380775672535,25.1578345091135,45499.0861628152,0.0,1.0
2025-09-19,25.342,25.35,25.34,25.35,91582,25.159820131411,25.1677626206009,25.1578345091135,25.1677626206009,92245.1365660793,0.0,1.0
2025-09-22,25.355,25.36,25.34,25.34,36156,25.1727266763446,25.1776907320883,25.1578345091135,25.1578345091135,36417.802162905,0.0,1.0
2025-09-23,25.36,25.36,25.3435,25.35,32123,25.1776907320883,25.1776907320883,25.1613093481341,25.1677626206009,32355.5995928476,0.0,1.0
2025-09-24,25.359,25.36,25.34,25.35,138917,25.1766979209396,25.1776907320883,25.1578345091135,25.1677626206009,139922.884806513,0.0,1.0
2025-09-25,25.3515,25.36,25.34,25.34,33090,25.169251837324,25.1776907320883,25.1578345091135,25.1578345091135,33329.6015480288,0.0,1.0
2025-09-26,25.35,25.35,25.33,25.33,35657,25.1677626206009,25.1677626206009,25.1479063976261,25.1479063976261,35915.1889512862,0.0,1.0
2025-09-29,25.285,25.29,25.27,25.28,66819,25.1833497556361,25.1883296547375,25.168410058332,25.1783698565348,67088.7086664029,0.0807,1.0
2025-09-30,25.295,25.2999,25.28,25.29,38530,25.1933095538389,25.1981898549582,25.1783698565348,25.1883296547375,38685.522754254,0.0,1.0
2025-10-01,25.275,25.29,25.2747,25.29,49940,25.1733899574334,25.1883296547375,25.1730911634873,25.1883296547375,50141.5781559161,0.0,1.0
2025-10-02,25.29,25.3,25.28,25.3,38770,25.1883296547375,25.1982894529402,25.1783698565348,25.1982894529402,38926.4914918876,0.0,1.0
2025-10-03,25.305,25.3067,25.2901,25.2901,38717,25.2032693520416,25.2049625177361,25.1884292527195,25.1884292527195,38873.2775623269,0.0,1.0
2025-10-06,25.301,25.305,25.29,25.29,133461,25.1992854327605,25.2032693520416,25.1883296547375,25.1883296547375,133999.702888801,0.0,1.0
2025-10-07,25.295,25.31,25.29,25.31,27458,25.1933095538389,25.208249251143,25.1883296547375,25.208249251143,27568.8316580926,0.0,1.0
2025-10-08,25.31,25.32,25.3,25.32,32405,25.208249251143,25.2182090493457,25.1982894529402,25.2182090493457,32535.7997625643,0.0,1.0
2025-10-09,25.31,25.32,25.3,25.32,12439,25.208249251143,25.2182090493457,25.1982894529402,25.2182090493457,12489.2088642659,0.0,1.0
2025-10-10,25.315,25.32,25.3,25.32,8043,25.2132291502444,25.2182090493457,25.1982894529402,25.2182090493457,8075.46481994459,0.0,1.0
2025-10-13,25.3196,25.33,25.3,25.31,577320,25.2178106574176,25.2281688475485,25.1982894529402,25.208249251143,579650.298377523,0.0,1.0
2025-10-14,25.315,25.33,25.31,25.33,36547,25.2132291502444,25.2281688475485,25.208249251143,25.2281688475485,36694.5185595567,0.0,1.0
2025-10-15,25.33,25.34,25.31,25.34,101840,25.2281688475485,25.2381286457512,25.208249251143,25.2381286457512,102251.067669173,0.0,1.0
2025-10-16,25.335,25.34,25.32,25.32,35535,25.2331487466498,25.2381286457512,25.2182090493457,25.2182090493457,35678.4337158687,0.0,1.0
2025-10-17,25.335,25.34,25.325,25.33,34791,25.2331487466498,25.2381286457512,25.2231889484471,25.2281688475485,34931.4306292047,0.0,1.0
2025-10-20,25.345,25.35,25.33,25.35,109867,25.2431085448526,25.248088443954,25.2281688475485,25.248088443954,110310.467906609,0.0,1.0
2025-10-21,25.35,25.35,25.34,25.3413,60236,25.248088443954,25.248088443954,25.2381286457512,25.2394234195176,60479.1370003956,0.0,1.0
2025-10-22,25.35,25.35,25.3219,25.33,53405,25.248088443954,25.248088443954,25.2201014110043,25.2281688475485,53620.5643055005,0.0,1.0
2025-10-23,25.345,25.36,25.34,25.36,34683,25.2431085448526,25.2580482421567,25.2381286457512,25.2580482421567,34822.9946972695,0.0,1.0
2025-10-24,25.36,25.36,25.34,25.34,26212,25.2580482421567,25.2580482421567,25.2381286457512,25.2381286457512,26317.8022952117,0.0,1.0
2025-10-27,25.3594,25.37,25.35,25.35,33427,25.2574506542645,25.2680080403595,25.248088443954,25.248088443954,33561.9249703206,0.0,1.0
2025-10-28,25.37,25.37,25.3581,25.37,19061,25.2680080403595,25.2680080403595,25.2561558804982,25.2680080403595,19137.9379501385,0.0,1.0
2025-10-29,25.35,25.37,25.35,25.369,82084,25.248088443954,25.2680080403595,25.248088443954,25.2670120605392,82415.3244163038,0.0,1.0
2025-10-30,25.36,25.36,25.35,25.36,15905,25.2580482421567,25.2580482421567,25.248088443954,25.2580482421567,15969.1990502572,0.0,1.0
2025-10-31,25.27,25.27,25.24,25.2598,93342,25.27,25.27,25.24,25.2598,93342,0.102,1.0
2025-11-03,25.255,25.27,25.25,25.27,62453,25.255,25.27,25.25,25.27,62453,0.0,1.0
2025-11-04,25.25,25.28,25.25,25.27,310332,25.25,25.28,25.25,25.27,310332,0.0,1.0
2025-11-05,25.26,25.28,25.26,25.28,176878,25.26,25.28,25.26,25.28,176878,0.0,1.0
2025-11-06,25.29,25.29,25.2742,25.28,34188,25.29,25.29,25.2742,25.28,34188,0.0,1.0
2025-11-07,25.285,25.29,25.27,25.29,100003,25.285,25.29,25.27,25.29,100003,0.0,1.0
2025-11-10,25.29,25.3,25.28,25.3,32743,25.29,25.3,25.28,25.3,32743,0.0,1.0
2025-11-11,25.305,25.31,25.288,25.3,67067,25.305,25.31,25.288,25.3,67067,0.0,1.0
2025-11-12,25.295,25.31,25.29,25.31,39939,25.295,25.31,25.29,25.31,39939,0.0,1.0
2025-11-13,25.295,25.31,25.29,25.31,161710,25.295,25.31,25.29,25.31,161710,0.0,1.0
2025-11-14,25.305,25.31,25.29,25.295,266635,25.305,25.31,25.29,25.295,266635,0.0,1.0
2025-11-17,25.305,25.31,25.3,25.31,49945,25.305,25.31,25.3,25.31,49945,0.0,1.0
2025-11-18,25.32,25.32,25.3,25.32,411801,25.32,25.32,25.3,25.32,411801,0.0,1.0
2025-11-19,25.325,25.33,25.315,25.32,1457464,25.325,25.33,25.315,25.32,1457464,0.0,1.0
2025-11-20,25.33,25.34,25.3,25.31,169913,25.33,25.34,25.3,25.31,169913,0.0,1.0
2025-11-21,25.32,25.34,25.32,25.32,73663,25.32,25.34,25.32,25.32,73663,0.0,1.0
2025-11-24,25.3438,25.35,25.3352,25.35,19551,25.3438,25.35,25.3352,25.35,19551,0.0,1.0
2025-11-25,25.347,25.35,25.3401,25.35,30835,25.347,25.35,25.3401,25.35,30835,0.0,1.0
2025-11-26,25.35,25.36,25.34,25.36,136576,25.35,25.36,25.34,25.36,136576,0.0,1.0