date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-28,24.61,24.9,24.5701,24.9,374131,21.5781628593891,21.8324362128723,21.5431783531684,21.8324362128723,426698.230521218,0.0,1.0
2024-05-29,24.53,24.6,24.45,24.54,88957,21.5080184860144,21.5693948127172,21.4378741126397,21.5167865326862,101455.892434671,0.0,1.0
2024-05-30,24.55,24.7,24.48,24.57,109514,21.525554579358,21.6570752794356,21.4641782526552,21.5430906727017,124901.251212278,0.0,1.0
2024-05-31,24.8484,24.95,24.64,24.65,82484,21.7871930920456,21.8762764462315,21.6044669994046,21.6132350460764,94073.4043592012,0.0,1.0
2024-06-03,24.82,24.97,24.82,24.97,50536,21.7622918394976,21.8938125395752,21.7622918394976,21.8938125395752,57636.554515986,0.0,1.0
2024-06-04,24.93,24.95,24.85,24.85,64282,21.8587403528878,21.8762764462315,21.7885959795131,21.7885959795131,73313.9345693488,0.0,1.0
2024-06-05,24.93,24.99,24.9,24.99,62342,21.8587403528878,21.9113486329188,21.8324362128723,21.9113486329188,71101.3551059759,0.0,1.0
2024-06-06,25.3,25.68,24.91,24.95,158252,22.1831580797458,22.5163438532755,21.8412042595441,21.8762764462315,180487.177957571,0.0,1.0
2024-06-07,25.1947,25.2,25.12,25.2,7920,22.0908305482913,22.0954776130274,22.0253332396527,22.0954776130274,9032.79863397596,0.0,1.0
2024-06-10,25.2499,25.25,25.1501,25.175,14750,22.1392301659199,22.1393178463866,22.0517250601349,22.0735574963478,16822.4469509021,0.0,1.0
2024-06-11,25.24,25.3,25.11,25.26,17639,22.1305497997147,22.1831580797458,22.0165651929809,22.1480858930584,20117.365543523,0.0,1.0
2024-06-12,25.29,25.33,25.22,25.33,4271,22.1743900330739,22.2094622197613,22.1130137063711,22.2094622197613,4871.09633405446,0.0,1.0
2024-06-13,25.275,25.4,25.2,25.4,8065,22.1612379630662,22.2708385464641,22.0954776130274,22.2708385464641,9198.17184128989,0.0,1.0
2024-06-14,25.2,25.4,25.2,25.3,6734,22.0954776130274,22.2708385464641,22.0954776130274,22.1831580797458,7680.15984863561,0.0,1.0
2024-06-17,25.08,25.38,25.07,25.38,18400,21.9902610529654,22.2533024531204,21.9814930062935,22.2533024531204,20985.2897557017,0.0,1.0
2024-06-18,25.1,25.1586,25.07,25.11,10794,22.007797146309,22.059177899806,21.9814930062935,22.0165651929809,12310.6096534263,0.0,1.0
2024-06-20,25.135,25.3,25.07,25.19,6825,22.0384853096605,22.1831580797458,21.9814930062935,22.0867095663556,7783.94579253608,0.0,1.0
2024-06-21,25.1,25.23,25.08,25.11,6985,22.007797146309,22.1217817530429,21.9902610529654,22.0165651929809,7966.42657302047,0.0,1.0
2024-06-24,25.08,25.15,25.07,25.15,15488,21.9902610529654,22.0516373796682,21.9814930062935,22.0516373796682,17664.1395508863,0.0,1.0
2024-06-25,25.07,25.1999,25.0562,25.09,21537,21.9814930062935,22.0953899325607,21.9693931018864,21.9990290996372,24563.0535580733,0.0,1.0
2024-06-26,25.08,25.1999,25.08,25.18,6694,21.9902610529654,22.0953899325607,21.9902610529654,22.0779415196837,7634.5396535145,0.0,1.0
2024-06-27,25.18,25.24,25.17,25.17,14680,22.0779415196837,22.1305497997147,22.0691734730119,22.0691734730119,16742.6116094403,0.0,1.0
2024-06-28,25.08,25.18,25.08,25.11,13289,21.9902610529654,22.0779415196837,21.9902610529654,22.0165651929809,15156.1693241043,0.0,1.0
2024-07-01,25.05,25.15,25.04,25.15,23212,21.9639569129499,22.0516373796682,21.955188866278,22.0516373796682,26473.3992287688,0.0,1.0
2024-07-02,25.0899,25.125,25.0,25.1,21272,21.9989414191705,22.0297172629886,21.9201166795907,22.007797146309,24260.819765396,0.0,1.0
2024-07-03,25.15,25.28,25.09,25.09,10090,22.0516373796682,22.1656219864021,21.9990290996372,21.9990290996372,11507.6942192951,0.0,1.0
2024-07-05,25.15,25.28,25.14,25.28,28016,22.0516373796682,22.1656219864021,22.0428693329964,22.1656219864021,31952.3846628119,0.0,1.0
2024-07-08,25.17,25.18,25.08,25.16,16027,22.0691734730119,22.0779415196837,21.9902610529654,22.0604054263401,18278.871680143,0.0,1.0
2024-07-09,25.12,25.275,25.12,25.275,11007,22.0253332396527,22.1612379630662,22.0253332396527,22.1612379630662,12553.5371924461,0.0,1.0
2024-07-10,25.17,25.23,25.15,25.18,7198,22.0691734730119,22.1217817530429,22.0516373796682,22.0779415196837,8209.35411204026,0.0,1.0
2024-07-11,25.19,25.29,25.19,25.23,16140,22.0867095663556,22.1743900330739,22.0867095663556,22.1217817530429,18407.74873136,0.0,1.0
2024-07-12,25.2,25.38,25.18,25.23,22507,22.0954776130274,22.2533024531204,22.0779415196837,22.1217817530429,25669.3432897597,0.0,1.0
2024-07-15,25.3,25.44,25.25,25.25,13568,22.1831580797458,22.3059107331515,22.1393178463866,22.1393178463866,15474.3701850739,0.0,1.0
2024-07-16,25.26,25.4,25.26,25.4,11564,22.1480858930584,22.2708385464641,22.1480858930584,22.2708385464641,13188.7984095073,0.0,1.0
2024-07-17,25.27,25.37,25.27,25.3,16602,22.1568539397302,22.2445344064486,22.1568539397302,22.1831580797458,18934.6619850087,0.0,1.0
2024-07-18,25.3,25.35,25.28,25.3,10173,22.1831580797458,22.2269983131049,22.1656219864021,22.1831580797458,11602.3561241714,0.0,1.0
2024-07-19,25.28,25.39,25.28,25.3,10512,22.1656219864021,22.2620704997923,22.1656219864021,22.1831580797458,11988.9872778226,0.0,1.0
2024-07-22,25.29,25.39,25.29,25.31,12695,22.1743900330739,22.2620704997923,22.1743900330739,22.1919261264176,14478.7094265562,0.0,1.0
2024-07-23,25.3,25.39,25.3,25.34,11927,22.1831580797458,22.2620704997923,22.1831580797458,22.2182302664331,13602.8016802312,0.0,1.0
2024-07-24,25.26,25.44,25.26,25.38,12268,22.1480858930584,22.3059107331515,22.1480858930584,22.2533024531204,13991.7138436385,0.0,1.0
2024-07-25,25.4,25.5,25.3,25.3,10694,22.2708385464641,22.3585190131825,22.1831580797458,22.1831580797458,12196.5591656236,0.0,1.0
2024-07-26,25.41,25.55,25.4,25.55,5564,22.279606593136,22.4023592465417,22.2708385464641,22.4023592465417,6345.7691413437,0.0,1.0
2024-07-29,25.32,25.55,25.31,25.461,17347,22.2006941730894,22.4023592465417,22.1919261264176,22.3243236311623,19784.338119139,0.0,1.0
2024-07-30,25.35,25.48,25.3,25.38,9441,22.2269983131049,22.3409829198388,22.1831580797458,22.2533024531204,10767.5065534554,0.0,1.0
2024-07-31,25.49,25.5,25.37,25.43,19955,22.3497509665106,22.3585190131825,22.2445344064486,22.2971426864796,22758.7748410341,0.0,1.0
2024-08-01,25.07,25.13,24.99,25.11,33914,22.4363792676284,22.4900762263862,22.364783322618,22.4721772401336,37894.8835664727,0.5188,1.0
2024-08-02,25.03,25.09,25.0,25.09,17342,22.4005812951232,22.454278253881,22.3737328157443,22.454278253881,19377.6337444645,0.0,1.0
2024-08-05,24.98,24.99,24.64,24.94,22898,22.3558338294917,22.364783322618,22.0515510631976,22.3200358569865,25585.8065667598,0.0,1.0
2024-08-06,25.06,25.09,24.69,25.02,27387,22.4274297745021,22.454278253881,22.0962985288291,22.3916318019969,30601.7330965084,0.0,1.0
2024-08-07,25.1,25.2,25.0001,25.2,16324,22.4632277470073,22.5527226782703,22.3738223106756,22.5527226782703,18240.1391560742,0.0,1.0
2024-08-08,25.1299,25.168,25.1,25.12,7881,22.4899867314549,22.5240843002661,22.4632277470073,22.4811267332599,8806.08531542642,0.0,1.0
2024-08-09,25.12,25.12,25.08,25.12,5124,22.4811267332599,22.4811267332599,22.4453287607547,22.4811267332599,5725.46392034576,0.0,1.0
2024-08-12,24.86,25.21,24.81,25.21,30215,22.2484399119761,22.5616721713966,22.2036924463446,22.5616721713966,33761.68859353,0.0,1.0
2024-08-13,24.98,25.0,24.84,24.86,20802,22.3558338294917,22.3737328157443,22.2305409257235,22.2484399119761,23243.7744869306,0.0,1.0
2024-08-14,24.95,25.0,24.9,25.0,18760,22.3289853501128,22.3737328157443,22.2842378844813,22.3737328157443,20962.0810198452,0.0,1.0
2024-08-15,24.94,25.0,24.9,25.0,22877,22.3200358569865,22.3737328157443,22.2842378844813,22.3737328157443,25562.3415506928,0.0,1.0
2024-08-16,25.1,25.1,24.94,24.95,27282,22.4632277470073,22.4632277470073,22.3200358569865,22.3289853501128,30484.4080161735,0.0,1.0
2024-08-19,25.14,25.14,25.02,25.1,17767,22.4990257195125,22.4990257195125,22.3916318019969,22.4632277470073,19852.5209743917,0.0,1.0
2024-08-20,25.05,25.14,25.04,25.05,9645,22.4184802813758,22.4990257195125,22.4095307882495,22.4184802813758,10777.1466650536,0.0,1.0
2024-08-21,25.1,25.14,25.05,25.05,6111,22.4632277470073,22.4990257195125,22.4184802813758,22.4184802813758,6828.31967549433,0.0,1.0
2024-08-22,25.05,25.19,25.04,25.1,15003,22.4184802813758,22.543773185144,22.4095307882495,22.4632277470073,16764.0779072887,0.0,1.0
2024-08-23,25.1499,25.19,25.0501,25.06,8215,22.5078857177075,22.543773185144,22.4185697763071,22.4274297745021,9179.29080906332,0.0,1.0
2024-08-26,25.215,25.25,25.11,25.11,11911,22.5661469179597,22.5974701439017,22.4721772401336,22.4721772401336,13309.1336368537,0.0,1.0
2024-08-27,25.1,25.25,25.0291,25.25,40465,22.4632277470073,22.5974701439017,22.3997758407418,22.5974701439017,45214.8511976563,0.0,1.0
2024-08-28,25.03,25.24,25.03,25.14,21569,22.4005812951232,22.5885206507754,22.4005812951232,22.4990257195125,24100.8062642345,0.0,1.0
2024-08-29,25.08,25.15,24.93,25.03,49430,22.4453287607547,22.5079752126388,22.3110863638602,22.4005812951232,55232.1782948265,0.0,1.0
2024-08-30,25.13,25.17,25.05,25.12,13329,22.4900762263862,22.5258741988914,22.4184802813758,22.4811267332599,14893.5809122343,0.0,1.0
2024-09-03,25.12,25.17,25.095,25.15,13694,22.4811267332599,22.5258741988914,22.4587530004441,22.5079752126388,15301.425239113,0.0,1.0
2024-09-04,25.16,25.2,25.1,25.18,2633,22.5169247057651,22.5527226782703,22.4632277470073,22.5348236920177,2942.06606211366,0.0,1.0
2024-09-05,25.2299,25.23,25.04,25.23,11691,22.5794816627179,22.5795711576492,22.4095307882495,22.5795711576492,13063.309659009,0.0,1.0
2024-09-06,25.1,25.2,25.1,25.2,5465,22.4632277470073,22.5527226782703,22.4632277470073,22.5527226782703,6106.49108600499,0.0,1.0
2024-09-09,25.32,25.45,25.14,25.27,45893,22.6601165957858,22.7764600064277,22.4990257195125,22.6153691301543,51279.9991601148,0.0,1.0
2024-09-10,25.4,25.43,25.22,25.35,21691,22.7317125407962,22.7585610201751,22.5706216645229,22.6869650751647,24237.1268337666,0.0,1.0
2024-09-11,25.48,25.48,25.25,25.44,43187,22.8033084858066,22.8033084858066,22.5974701439017,22.7675105133014,48256.3642326254,0.0,1.0
2024-09-12,25.42,25.51,25.26,25.39,22334,22.7496115270488,22.8301569651855,22.606419637028,22.7227630476699,24955.6032781035,0.0,1.0
2024-09-13,25.72,25.77,25.2,25.2,14979,23.0180963208377,23.0628437864692,22.5527226782703,22.5527226782703,16737.2607460693,0.0,1.0
2024-09-16,25.68,25.74,25.67,25.68,12496,22.9822983483325,23.0359953070903,22.9733488552063,22.9822983483325,13962.801941577,0.0,1.0
2024-09-17,25.61,25.73,25.51,25.73,15529,22.9196518964485,23.027045813964,22.8301569651855,23.027045813964,17351.820690681,0.0,1.0
2024-09-18,25.55,25.73,25.55,25.6,3360,22.8659549376907,23.027045813964,22.8659549376907,22.9107024033222,3754.40257071853,0.0,1.0
2024-09-19,25.7,25.75,25.6,25.72,6063,23.0001973345851,23.0449448002166,22.9107024033222,23.0180963208377,6774.68535305551,0.0,1.0
2024-09-20,25.71,25.74,25.6,25.7,13355,23.0091468277114,23.0359953070903,22.9107024033222,23.0001973345851,14922.6328368887,0.0,1.0
2024-09-23,25.66,25.8,25.63,25.63,6280,22.96439936208,23.0896922658481,22.9375508827011,22.9375508827011,7017.15718574772,0.0,1.0
2024-09-24,25.55,25.8,25.51,25.74,30351,22.8659549376907,23.0896922658481,22.8301569651855,23.0359953070903,33913.6525071066,0.0,1.0
2024-09-25,25.64,25.7,25.55,25.69,8147,22.9465003758274,23.0001973345851,22.8659549376907,22.9912478414588,9103.30885227495,0.0,1.0
2024-09-26,25.72,25.73,25.65,25.65,11342,23.0180963208377,23.027045813964,22.9554498689537,22.9554498689537,12673.34343961,0.0,1.0
2024-09-27,25.65,25.85,25.5,25.7,17908,22.9554498689537,23.1344397314796,22.8212074720592,23.0001973345851,20010.0717965558,0.0,1.0
2024-09-30,25.67,25.72,25.62,25.72,2922,22.9733488552063,23.0180963208377,22.9286013895748,23.0180963208377,3264.98937846415,0.0,1.0
2024-10-01,25.72,25.84,25.68,25.68,4305,23.0180963208377,23.1254902383533,22.9822983483325,22.9822983483325,4810.32829373313,0.0,1.0
2024-10-02,25.7,25.72,25.7,25.72,1653,23.0001973345851,23.0180963208377,23.0001973345851,23.0180963208377,1847.03197898742,0.0,1.0
2024-10-03,25.6,25.8,25.55,25.8,7715,22.9107024033222,23.0896922658481,22.8659549376907,23.0896922658481,8620.59995032543,0.0,1.0
2024-10-04,25.6101,25.7,25.54,25.7,9655,22.9197413913797,23.0001973345851,22.8570054445644,23.0001973345851,10788.3204822284,0.0,1.0
2024-10-07,25.6,25.6999,25.6,25.6999,1173,22.9107024033222,23.0001078396539,22.9107024033222,23.0001078396539,1310.68875459906,0.0,1.0
2024-10-08,25.6034,25.66,25.58,25.66,3729,22.9137452309851,22.96439936208,22.8928034170696,22.96439936208,4166.71642446709,0.0,1.0
2024-10-09,25.64,25.65,25.52,25.605,5859,22.9465003758274,22.9554498689537,22.8391064583118,22.9151771498853,6546.73948269043,0.0,1.0
2024-10-10,25.42,25.63,25.4,25.63,60423,22.7496115270488,22.9375508827011,22.7317125407962,22.9375508827011,67515.5555150375,0.0,1.0
2024-10-11,25.54,25.5799,25.385,25.42,47424,22.8570054445644,22.8927139221383,22.7182883011068,22.7496115270488,52990.7105695701,0.0,1.0
2024-10-14,25.52,25.54,25.47,25.54,5269,22.8391064583118,22.8570054445644,22.7943589926803,22.8570054445644,5887.48426937974,0.0,1.0
2024-10-15,25.42,25.59,25.39,25.58,18416,22.7496115270488,22.9017529101959,22.7227630476699,22.8928034170696,20577.7017090335,0.0,1.0
2024-10-16,25.54,25.54,25.45,25.52,15341,22.8570054445644,22.8570054445644,22.7764600064277,22.8391064583118,17141.7529277955,0.0,1.0
2024-10-17,25.58,25.58,25.52,25.57,7463,22.8928034170696,22.8928034170696,22.8391064583118,22.8838539239433,8339.01975752154,0.0,1.0
2024-10-18,25.62,25.62,25.567,25.58,3637,22.9286013895748,22.9286013895748,22.8811690760054,22.8928034170696,4063.91730645931,0.0,1.0
2024-10-21,25.56,25.6501,25.56,25.64,12949,22.874904430817,22.9555393638849,22.874904430817,22.9465003758274,14468.9758595935,0.0,1.0
2024-10-22,25.68,25.7,25.62,25.62,4681,22.9822983483325,23.0001973345851,22.9286013895748,22.9286013895748,5230.46381950401,0.0,1.0
2024-10-23,25.55,25.6801,25.54,25.68,6549,22.8659549376907,22.9823878432638,22.8570054445644,22.9822983483325,7317.7328677487,0.0,1.0
2024-10-24,25.5386,25.6025,25.5386,25.55,4935,22.8557525155267,22.9129397766037,22.8557525155267,22.8659549376907,5514.27877574284,0.0,1.0
2024-10-25,25.65,25.69,25.6,25.69,4208,22.9554498689537,22.9912478414588,22.9107024033222,22.9912478414588,4701.94226713796,0.0,1.0
2024-10-28,25.73,25.73,25.625,25.65,8752,23.027045813964,23.027045813964,22.9330761361379,22.9554498689537,9779.32479134781,0.0,1.0
2024-10-29,25.6499,25.74,25.6,25.74,5399,22.9553603740224,23.0359953070903,22.9107024033222,23.0359953070903,6032.74389265159,0.0,1.0
2024-10-30,25.6699,25.67,25.57,25.65,3219,22.973259360275,22.9733488552063,22.8838539239433,22.9554498689537,3596.85174855445,0.0,1.0
2024-10-31,25.74,25.74,25.5601,25.66,1925,23.0359953070903,23.0359953070903,22.8749939257482,22.96439936208,2150.95980614083,0.0,1.0
2024-11-01,25.1699,25.26,25.15,25.26,9515,23.0291936923144,23.111630664717,23.0109861923053,23.111630664717,10399.4782318378,0.5625,1.0
2024-11-04,25.249,25.31,25.2,25.2,6394,23.1015662174758,23.1573781521769,23.0567336797652,23.0567336797652,6988.36193529912,0.0,1.0
2024-11-05,25.24,25.25,25.17,25.23,1833,23.0933316697331,23.102481167225,23.0292851872893,23.0841821722411,2003.38871244968,0.0,1.0
2024-11-06,25.15,25.25,25.15,25.25,5964,23.0109861923053,23.102481167225,23.0109861923053,23.102481167225,6518.39076980356,0.0,1.0
2024-11-07,25.23,25.25,25.16,25.16,3525,23.0841821722411,23.102481167225,23.0201356897973,23.0201356897973,3852.67060086477,0.0,1.0
2024-11-08,25.2701,25.4,25.27,25.4,8249,23.1208716571839,23.2397236296046,23.120780162209,23.2397236296046,9015.79568412298,0.0,1.0
2024-11-11,25.23,25.3,25.2,25.28,9589,23.0841821722411,23.1482286546849,23.0567336797652,23.1299296597009,10480.356990551,0.0,1.0
2024-11-12,25.2999,25.35,25.2301,25.27,2275,23.14813715971,23.1939761421447,23.084273667216,23.120780162209,2486.47535233116,0.0,1.0
2024-11-13,25.15,25.435,25.15,25.39,8114,23.0109861923053,23.2717468708265,23.0109861923053,23.2305741321126,8868.24659728137,0.0,1.0
2024-11-14,25.4399,25.48,25.16,25.25,4145,23.2762301245976,23.3129196095404,23.0201356897973,23.102481167225,4530.30344413743,0.0,1.0
2024-11-15,25.17,25.33,25.16,25.33,9951,23.0292851872893,23.1756771471608,23.0201356897973,23.1756771471608,10876.0071345263,0.0,1.0
2024-11-18,25.17,25.28,25.08,25.28,14873,23.0292851872893,23.1299296597009,22.9469397098615,23.1299296597009,16255.5375451523,0.0,1.0
2024-11-19,24.9999,25.22,24.95,25.22,40666,22.8736522349509,23.0750326747491,22.8279962424659,23.0750326747491,44446.1567814941,0.0,1.0
2024-11-20,25.015,25.16,24.95,25.0,32433,22.8874679761637,23.0201356897973,22.8279962424659,22.8737437299258,35447.8483965525,0.0,1.0
2024-11-21,25.0142,25.05,24.95,25.04,37017,22.8867360163644,22.9194912173856,22.8279962424659,22.9103417198937,40457.9596119748,0.0,1.0
2024-11-22,25.1,25.1592,25.0,25.04,13123,22.9652387048455,23.0194037299979,22.8737437299258,22.9103417198937,14342.8641972052,0.0,1.0
2024-11-25,25.07,25.23,25.03,25.13,7396,22.9377902123696,23.0841821722411,22.9011922224017,22.9926871973214,8083.50404652364,0.0,1.0
2024-11-26,25.011,25.08,25.0,25.08,8318,22.8838081771669,22.9469397098615,22.8737437299258,22.9469397098615,9091.20966184206,0.0,1.0
2024-11-27,25.0355,25.1,25.0,25.05,12033,22.9062244460223,22.9652387048455,22.8737437299258,22.9194912173856,13151.5419404839,0.0,1.0
2024-11-29,25.05,25.12,25.03,25.12,3617,22.9194912173856,22.9835376998294,22.9011922224017,22.9835376998294,3953.22257115685,0.0,1.0
2024-12-02,25.1,25.15,25.01,25.14,17727,22.9652387048455,23.0109861923053,22.8828932274177,23.0018366948134,19374.8345366042,0.0,1.0
2024-12-03,25.1,25.1365,25.02,25.08,12174,22.9652387048455,22.9986343706912,22.8920427249097,22.9469397098615,13305.6487645185,0.0,1.0
2024-12-04,25.09,25.21,25.09,25.135,24580,22.9560892073535,23.0658831772572,22.9560892073535,22.9972619460674,26864.8633671649,0.0,1.0
2024-12-05,25.1,25.17,25.1,25.11,9287,22.9652387048455,23.0292851872893,22.9652387048455,22.9743882023374,10150.2842185053,0.0,1.0
2024-12-06,25.13,25.1599,25.12,25.15,4472,22.9926871973214,23.0200441948224,22.9835376998294,23.0109861923053,4887.70012115383,0.0,1.0
2024-12-09,25.14,25.21,25.06,25.17,12818,23.0018366948134,23.0658831772572,22.9286407148776,23.0292851872893,14009.512556563,0.0,1.0
2024-12-10,25.1835,25.22,25.17,25.2,10897,23.0416370089034,23.0750326747491,23.0292851872893,23.0567336797652,11909.9436986166,0.0,1.0
2024-12-11,25.25,25.25,25.17,25.24,2502,23.102481167225,23.102481167225,23.0292851872893,23.0933316697331,2734.57640946487,0.0,1.0
2024-12-12,25.14,25.25,25.14,25.25,5976,23.0018366948134,23.102481167225,23.0018366948134,23.102481167225,6531.50624418946,0.0,1.0
2024-12-13,25.1357,25.25,25.08,25.21,14958,22.9979024108918,23.102481167225,22.9469397098615,23.0658831772572,16348.4388220526,0.0,1.0
2024-12-16,25.16,25.22,25.1193,25.22,4026,23.0201356897973,23.0750326747491,22.982897235005,23.0750326747491,4400.24165647704,0.0,1.0
2024-12-17,25.1,25.15,25.035,25.15,41318,22.9652387048455,23.0109861923053,22.9057669711477,23.0109861923053,45158.7642231293,0.0,1.0
2024-12-18,25.1299,25.15,25.05,25.11,9586,22.9925957023465,23.0109861923053,22.9194912173856,22.9743882023374,10477.0781219545,0.0,1.0
2024-12-19,25.0999,25.1497,25.0,25.13,11007,22.9651472098706,23.0107117073806,22.8737437299258,22.9926871973214,12030.1688804875,0.0,1.0
2024-12-20,25.05,25.15,25.0,25.15,26746,22.9194912173856,23.0109861923053,22.8737437299258,23.0109861923053,29232.2064938239,0.0,1.0
2024-12-23,25.08,25.118,25.0601,25.1,12392,22.9469397098615,22.981707800331,22.9287322098525,22.9652387048455,13543.9132158628,0.0,1.0
2024-12-24,25.1357,25.15,25.1357,25.14,1942,22.9979024108918,23.0109861923053,22.9979024108918,23.0018366948134,2122.52093812181,0.0,1.0
2024-12-26,25.0903,25.26,25.08,25.26,8840,22.9563636922783,23.111630664717,22.9469397098615,23.111630664717,9661.73279762966,0.0,1.0
2024-12-27,25.09,25.23,25.09,25.23,2643,22.9560892073535,23.0841821722411,22.9560892073535,23.0841821722411,2888.68323349946,0.0,1.0
2024-12-30,25.15,25.19,25.08,25.12,2539,23.0109861923053,23.0475841822732,22.9469397098615,22.9835376998294,2775.01578882147,0.0,1.0
2024-12-31,25.14,25.2999,25.14,25.2999,8927,23.0018366948134,23.14813715971,23.0018366948134,23.14813715971,9756.8199869276,0.0,1.0
2025-01-02,25.1833,25.25,25.1499,25.2,7287,23.0414540189536,23.102481167225,23.0108946973304,23.0567336797652,7964.37182085152,0.0,1.0
2025-01-03,25.25,25.25,25.19,25.2,14257,23.102481167225,23.102481167225,23.0475841822732,23.0567336797652,15582.2765266749,0.0,1.0
2025-01-06,25.25,25.29,25.13,25.21,18071,23.102481167225,23.1390791571929,22.9926871973214,23.0658831772572,19750.8114690007,0.0,1.0
2025-01-07,25.25,25.298,25.25,25.298,3392,23.102481167225,23.1463987551865,23.102481167225,23.1463987551865,3707.3074264208,0.0,1.0
2025-01-08,25.25,25.2501,25.2,25.25,12214,23.102481167225,23.1025726622,23.0567336797652,23.102481167225,13349.3670124716,0.0,1.0
2025-01-10,25.2499,25.285,25.21,25.25,5004,23.1023896722501,23.1345044084469,23.0658831772572,23.102481167225,5469.15281892974,0.0,1.0
2025-01-13,25.25,25.33,25.25,25.33,11386,23.102481167225,23.1756771471608,23.102481167225,23.1756771471608,12444.3992798429,0.0,1.0
2025-01-14,25.22,25.3,25.15,25.248,24008,23.0750326747491,23.1482286546849,23.0109861923053,23.1006512677266,26239.6924214359,0.0,1.0
2025-01-15,25.25,25.3,25.16,25.27,22719,23.102481167225,23.1482286546849,23.0201356897973,23.120780162209,24830.8718811481,0.0,1.0
2025-01-16,25.33,25.33,25.2201,25.25,10313,23.1756771471608,23.1756771471608,23.075124169724,23.102481167225,11271.6572785017,0.0,1.0
2025-01-17,25.3501,25.42,25.33,25.33,8490,23.1940676371197,23.2580226245885,23.1756771471608,23.1756771471608,9279.19812804025,0.0,1.0
2025-01-21,25.3676,25.39,25.31,25.39,2421,23.2100792577306,23.2305741321126,23.1573781521769,23.2305741321126,2646.04695735989,0.0,1.0
2025-01-22,25.39,25.39,25.3,25.39,7327,23.2305741321126,23.2305741321126,23.1482286546849,23.2305741321126,8008.0900688046,0.0,1.0
2025-01-23,25.469,25.48,25.36,25.375,10782,23.3028551622992,23.3129196095404,23.2031256396367,23.2168498858747,11784.2537357515,0.0,1.0
2025-01-24,25.46,25.47,25.4115,25.47,3252,23.2946206145564,23.3037701120484,23.2502455517204,23.3037701120484,3554.29355858504,0.0,1.0
2025-01-27,25.4499,25.47,25.36,25.36,6029,23.2853796220895,23.3037701120484,23.2031256396367,23.2031256396367,6589.4329227273,0.0,1.0
2025-01-28,25.4,25.46,25.37,25.46,7541,23.2397236296046,23.2946206145564,23.2122751371287,23.2946206145564,8241.98269535354,0.0,1.0
2025-01-29,25.452,25.452,25.4147,25.43,2428,23.2873010165628,23.2873010165628,23.2531733909178,23.2671721220805,2653.69765075168,0.0,1.0
2025-01-30,25.55,25.55,25.45,25.47,9750,23.3769660919841,23.3769660919841,23.2854711170644,23.3037701120484,10656.3229385622,0.0,1.0
2025-01-31,25.0685,25.13,25.0101,25.1,30121,23.4510770216691,23.5086090334302,23.3964449974927,23.4805446374492,32198.4481907713,0.5625,1.0
2025-02-03,25.0047,25.1,25.0,25.1,16228,23.3913934062161,23.4805446374492,23.3869966508458,23.4805446374492,17347.2466797197,0.0,1.0
2025-02-04,25.01,25.0599,24.995,25.03,29465,23.3963514495061,23.4430318948212,23.3823192515156,23.4150610468268,31497.2038093383,0.0,1.0
2025-02-05,25.028,25.05,25.0,25.05,20713,23.4131900870947,23.4337706441475,23.3869966508458,23.4337706441475,22141.577549731,0.0,1.0
2025-02-06,25.0199,25.05,25.0,25.03,28015,23.4056127001799,23.4337706441475,23.3869966508458,23.4150610468268,29947.1971735486,0.0,1.0
2025-02-07,25.0,25.0199,24.98,25.0,15813,23.3869966508458,23.4056127001799,23.3682870535251,23.3869966508458,16903.6240908558,0.0,1.0
2025-02-10,24.9999,25.02,24.99,25.0,10371,23.3869031028592,23.4057062481665,23.3776418521854,23.3869966508458,11086.2888412234,0.0,1.0
2025-02-11,25.0199,25.0201,25.0,25.0,12333,23.4056127001799,23.4057997961531,23.3869966508458,23.3869966508458,13183.6081649607,0.0,1.0
2025-02-12,24.98,25.05,24.98,25.025,26114,23.3682870535251,23.4337706441475,23.3682870535251,23.4103836474966,27915.0850255238,0.0,1.0
2025-02-13,25.05,25.055,25.0001,25.03,20941,23.4337706441475,23.4384480434776,23.3870901988324,23.4150610468268,22385.3027310827,0.0,1.0
2025-02-14,25.0801,25.1,25.06,25.07,10245,23.4619285881151,23.4805446374492,23.4431254428078,23.4524802414682,10951.5986094237,0.0,1.0
2025-02-18,25.07,25.08,25.05,25.08,4699,23.4524802414682,23.4618350401285,23.4337706441475,23.4618350401285,5023.09047005193,0.0,1.0
2025-02-19,25.05,25.14,25.05,25.07,8372,23.4337706441475,23.5179638320905,23.4337706441475,23.4524802414682,8949.41762402102,0.0,1.0
2025-02-20,25.0499,25.14,25.0,25.03,12071,23.4336770961609,23.5179638320905,23.3869966508458,23.4150610468268,12903.538000425,0.0,1.0
2025-02-21,25.09,25.1497,25.025,25.04,8544,23.4711898387888,23.527037986791,23.4103836474966,23.4244158454871,9133.28048012849,0.0,1.0
2025-02-24,25.12,25.15,25.08,25.1,2981,23.4992542347698,23.5273186307509,23.4618350401285,23.4805446374492,3186.59984916468,0.0,1.0
2025-02-25,25.07,25.14,25.07,25.14,4552,23.4524802414682,23.5179638320905,23.4524802414682,23.5179638320905,4865.95186628567,0.0,1.0
2025-02-26,25.05,25.11,25.02,25.11,7020,23.4337706441475,23.4898994361095,23.4057062481665,23.4898994361095,7504.17005740893,0.0,1.0
2025-02-27,25.09,25.09,25.06,25.07,1873,23.4711898387888,23.4711898387888,23.4431254428078,23.4524802414682,2002.1809854027,0.0,1.0
2025-02-28,25.04,25.1,25.04,25.1,7257,23.4244158454871,23.4805446374492,23.4244158454871,23.4805446374492,7757.51596960352,0.0,1.0
2025-03-03,25.05,25.1,25.03,25.04,9753,23.4337706441475,23.4805446374492,23.4150610468268,23.4244158454871,10425.6653233489,0.0,1.0
2025-03-04,25.05,25.14,25.002,25.03,5724,23.4337706441475,23.5179638320905,23.3888676105778,23.4150610468268,6118.78481604113,0.0,1.0
2025-03-05,25.14,25.14,25.0464,25.05,8551,23.5179638320905,23.5179638320905,23.4304029166297,23.4337706441475,9140.76327078403,0.0,1.0
2025-03-06,25.1,25.18,25.1,25.15,2619,23.4805446374492,23.5553830267319,23.4805446374492,23.5273186307509,2799.6326752641,0.0,1.0
2025-03-07,25.0299,25.08,25.0,25.08,13293,23.4149674988402,23.4618350401285,23.3869966508458,23.4618350401285,14209.8194548628,0.0,1.0
2025-03-10,25.0,25.09,25.0,25.05,4879,23.3869966508458,23.4711898387888,23.3869966508458,23.4337706441475,5215.50508690857,0.0,1.0
2025-03-11,24.99,25.07,24.97,25.0,12266,23.3776418521854,23.4524802414682,23.3589322548648,23.3869966508458,13111.9871686864,0.0,1.0
2025-03-12,24.9701,25.075,24.9701,24.987,10524,23.3590258028514,23.4571576407983,23.3590258028514,23.3748354125873,11249.8412655515,0.0,1.0
2025-03-13,25.02,25.075,24.98,24.98,2297,23.4057062481665,23.4571576407983,23.3682870535251,23.3682870535251,2455.42430510944,0.0,1.0
2025-03-14,25.1499,25.16,25.0075,25.16,3247,23.5272250827643,23.5366734294112,23.394012749841,23.5366734294112,3470.94589407504,0.0,1.0
2025-03-17,25.0,25.07,24.95,25.01,15766,23.3869966508458,23.4524802414682,23.3402226575441,23.3963514495061,16853.3824964543,0.0,1.0
2025-03-18,25.0,25.05,24.97,25.0,4630,23.3869966508458,23.4337706441475,23.3589322548648,23.3869966508458,4949.33153359022,0.0,1.0
2025-03-19,25.05,25.07,25.021,25.05,1429,23.4337706441475,23.4524802414682,23.4066417280325,23.4337706441475,1527.55826382299,0.0,1.0
2025-03-20,25.05,25.0594,25.0001,25.05,8136,23.4337706441475,23.4425641548882,23.3870901988324,23.4337706441475,8697.14068192009,0.0,1.0
2025-03-21,25.06,25.13,25.03,25.05,4324,23.4431254428078,23.5086090334302,23.4150610468268,23.4337706441475,4622.22668493394,0.0,1.0
2025-03-24,25.06,25.06,25.03,25.05,7504,23.4431254428078,23.4431254428078,23.4150610468268,23.4337706441475,8021.55158273457,0.0,1.0
2025-03-25,25.025,25.13,25.0,25.13,5271,23.4103836474966,23.5086090334302,23.3869966508458,23.5086090334302,5634.5413636186,0.0,1.0
2025-03-26,25.04,25.09,25.03,25.08,1432,23.4244158454871,23.4711898387888,23.4150610468268,23.4618350401285,1530.76517410393,0.0,1.0
2025-03-27,25.04,25.0738,24.95,25.03,27936,23.4244158454871,23.4560350649591,23.3402226575441,23.4150610468268,29862.7485361505,0.0,1.0
2025-03-28,24.9999,25.05,24.9999,25.01,10966,23.3869031028592,23.4337706441475,23.3869031028592,23.3963514495061,11722.3260469439,0.0,1.0
2025-03-31,24.979,25.0246,24.97,25.0,12889,23.3673515736591,23.4100094555502,23.3589322548648,23.3869966508458,13777.955537029,0.0,1.0
2025-04-01,25.0,25.1483,24.97,25.1483,13330,23.3869966508458,23.5257283149786,23.3589322548648,23.5257283149786,14249.3713483278,0.0,1.0
2025-04-02,25.109,25.1153,25.01,25.01,7848,23.4889639562435,23.4948574793995,23.3963514495061,23.3963514495061,8389.27729494947,0.0,1.0
2025-04-03,25.075,25.14,24.95,24.96,22135,23.4571576407983,23.5179638320905,23.3402226575441,23.3495774562044,23661.6530228984,0.0,1.0
2025-04-04,24.58,25.05,24.5,25.05,36437,22.9940951071116,23.4337706441475,22.9192567178289,23.4337706441475,38950.063302252,0.0,1.0
2025-04-07,24.27,24.48,23.62,24.33,21738,22.7040963486411,22.9005471205082,22.0960344357191,22.7602251406031,23237.2718957201,0.0,1.0
2025-04-08,24.446,24.82,24.41,24.41,17911,22.868740805063,23.2186102749597,22.8350635298858,22.8350635298858,19146.3233473293,0.0,1.0
2025-04-09,24.59,24.85,24.12,24.4,14508,23.0034499057719,23.2466746709407,22.563774368736,22.8257087312255,15508.6181186451,0.0,1.0
2025-04-10,24.35,24.6669,24.27,24.5,6731,22.7789347379238,23.0753883074699,22.7040963486411,22.9192567178289,7195.23770034466,0.0,1.0
2025-04-11,24.21,24.3,24.11,24.3,11084,22.6479675566791,22.7321607446221,22.5544195700757,22.7321607446221,11848.4645179944,0.0,1.0
2025-04-14,24.435,24.55,24.17,24.25,16246,22.8584505265367,22.9660307111306,22.6105483620377,22.6853867513204,17366.4881414053,0.0,1.0
2025-04-15,24.55,24.67,24.25,24.38,14596,22.9660307111306,23.0782882950546,22.6853867513204,22.8069991339048,15602.6874868861,0.0,1.0
2025-04-16,24.44,24.78,24.4,24.64,16113,22.8631279258668,23.1811910803183,22.8257087312255,23.0502238990736,17224.3151189502,0.0,1.0
2025-04-17,24.72,24.8,24.54,24.7,7638,23.1250622883563,23.199900677639,22.9566759124702,23.1063526910356,8164.7935752834,0.0,1.0
2025-04-21,24.78,24.86,24.72,24.72,17177,23.1811910803183,23.256029469601,23.1250622883563,23.1250622883563,18361.6992985917,0.0,1.0
2025-04-22,25.04,25.091,24.83,24.83,14682,23.4244158454871,23.4721253186549,23.22796507362,23.22796507362,15694.6189149399,0.0,1.0
2025-04-23,25.06,25.17,24.8807,25.09,13604,23.4431254428078,23.5460282280715,23.2753939028279,23.4711898387888,14542.2691539874,0.0,1.0
2025-04-24,25.1797,25.25,25.1,25.1095,9703,23.5551023827721,23.6208666173542,23.4805446374492,23.4894316961765,10372.2168186665,0.0,1.0
2025-04-25,25.17,25.25,25.015,25.12,9723,23.5460282280715,23.6208666173542,23.4010288488363,23.4992542347698,10393.5962205395,0.0,1.0
2025-04-28,25.15,25.2855,25.0201,25.14,10877,23.5273186307509,23.6540761525984,23.4057997961531,23.5179638320905,11627.1877086092,0.0,1.0
2025-04-29,25.25,25.25,25.17,25.17,5091,23.6208666173542,23.6208666173542,23.5460282280715,23.5460282280715,5442.12674676196,0.0,1.0
2025-04-30,25.206,25.206,25.15,25.15,1635,23.5797055032487,23.5797055032487,23.5273186307509,23.5273186307509,1747.76610311448,0.0,1.0
2025-05-01,24.94,25.0,24.8,24.8,10264,23.8570752835278,23.9144700115555,23.7231542514631,23.7231542514631,10729.9053617333,0.5625,1.0
2025-05-02,24.92,24.95,24.87,24.95,4690,23.8379437075185,23.8666410715324,23.7901147674954,23.8666410715324,4902.88933617784,0.0,1.0
2025-05-05,24.95,25.03,24.91,24.9891,2848,23.8666410715324,23.9431673755694,23.8283779195139,23.9040433026305,2977.27693591353,0.0,1.0
2025-05-06,24.8,24.95,24.7988,24.95,10722,23.7231542514631,23.8666410715324,23.7220063569025,23.8666410715324,11208.694981343,0.0,1.0
2025-05-07,24.69,24.82,24.24,24.73,31664,23.6179305834122,23.7422858274723,23.1874701232042,23.6561937354307,33101.298068387,0.0,1.0
2025-05-08,24.6907,24.8,24.6,24.8,13701,23.6186001885726,23.7231542514631,23.5318384913706,23.7231542514631,14322.9182931711,0.0,1.0
2025-05-09,24.62,24.74,24.6173,24.74,12042,23.5509700673799,23.6657595234353,23.5483873046186,23.6657595234353,12588.6126623141,0.0,1.0
2025-05-12,24.8286,24.93,24.6801,24.93,5862,23.7505124051563,23.8475094955232,23.6084604532877,23.8475094955232,6128.08897413101,0.0,1.0
2025-05-13,24.82,24.9,24.82,24.83,4002,23.7422858274723,23.8188121315093,23.7422858274723,23.7518516154769,4183.65951458074,0.0,1.0
2025-05-14,24.85,24.9,24.82,24.8344,5171,23.7709831914862,23.8188121315093,23.7422858274723,23.756060562199,5405.72297598625,0.0,1.0
2025-05-15,24.9,24.99,24.86,24.94,12314,23.8188121315093,23.9049042235509,23.7805489794908,23.8570752835278,12872.9593359688,0.0,1.0
2025-05-16,24.83,24.99,24.74,24.99,7444,23.7518516154769,23.9049042235509,23.6657595234353,23.9049042235509,7781.8994069313,0.0,1.0
2025-05-19,24.65,24.87,24.65,24.87,29015,23.5796674313937,23.7901147674954,23.5796674313937,23.7901147674954,30332.0541768017,0.0,1.0
2025-05-20,24.71,24.8,24.57,24.65,32676,23.6370621594215,23.7231542514631,23.5031411273568,23.5796674313937,34159.2349571315,0.0,1.0
2025-05-21,24.73,24.87,24.71,24.7958,6116,23.6561937354307,23.7901147674954,23.6370621594215,23.7191366205011,6393.6185884997,0.0,1.0
2025-05-22,24.7,24.87,24.68,24.868,21212,23.6274963714168,23.7901147674954,23.6083647954076,23.7882016098945,22174.8589763335,0.0,1.0
2025-05-23,24.75,24.84,24.58,24.58,3561,23.67532531144,23.7614174034816,23.5127069153614,23.5127069153614,3722.64156207446,0.0,1.0
2025-05-27,24.7,24.85,24.7,24.78,10311,23.6274963714168,23.7709831914862,23.6274963714168,23.7040226754538,10779.0387943134,0.0,1.0
2025-05-28,24.76,24.7768,24.7,24.7,2946,23.6848910994446,23.7009616232924,23.6274963714168,23.6274963714168,3079.72536980381,0.0,1.0
2025-05-29,24.86,24.9,24.76,24.815,19909,23.7805489794908,23.8188121315093,23.6848910994446,23.73750293347,20812.7129624658,0.0,1.0
2025-05-30,24.915,24.95,24.86,24.86,4571,23.8331608135162,23.8666410715324,23.7805489794908,23.7805489794908,4778.48766645392,0.0,1.0
2025-06-02,24.9,24.95,24.85,24.95,14345,23.8188121315093,23.8666410715324,23.7709831914862,23.8666410715324,14996.1508587358,0.0,1.0
2025-06-03,24.83,24.95,24.76,24.95,16683,23.7518516154769,23.8666410715324,23.6848910994446,23.8666410715324,17440.2777815469,0.0,1.0
2025-06-04,24.86,24.89,24.815,24.89,1933,23.7805489794908,23.8092463435047,23.73750293347,23.8092463435047,2020.7430888767,0.0,1.0
2025-06-05,24.83,24.85,24.78,24.85,2278,23.7518516154769,23.7709831914862,23.7040226754538,23.7709831914862,2381.40339185781,0.0,1.0
2025-06-06,24.8,24.83,24.778,24.82,4254,23.7231542514631,23.7518516154769,23.7021095178529,23.7422858274723,4447.09834458432,0.0,1.0
2025-06-09,24.8515,24.98,24.78,24.98,9926,23.7724180596869,23.8953384355463,23.7040226754538,23.8953384355463,10376.5628040301,0.0,1.0
2025-06-10,24.8,24.845,24.78,24.82,8004,23.7231542514631,23.7662002974839,23.7040226754538,23.7422858274723,8367.31902916147,0.0,1.0
2025-06-11,24.8,24.85,24.75,24.85,4310,23.7231542514631,23.7709831914862,23.67532531144,23.7709831914862,4505.64030680734,0.0,1.0
2025-06-12,24.84,24.88,24.8,24.8,4866,23.7614174034816,23.7996805555,23.7231542514631,23.7231542514631,5086.87836030731,0.0,1.0
2025-06-13,24.88,24.886,24.77,24.825,3400,23.7996805555,23.8054200283028,23.6944568874492,23.7470687214746,3554.33342068329,0.0,1.0
2025-06-16,24.95,25.0,24.8801,24.8995,4787,23.8666410715324,23.9144700115555,23.7997762133801,23.8183338421091,5004.29237788556,0.0,1.0
2025-06-17,24.9,25.0,24.895,24.92,11626,23.8188121315093,23.9144700115555,23.814029237507,23.8379437075185,12153.7295143717,0.0,1.0
2025-06-18,25.04,25.04,24.96,24.9871,5418,23.952733163574,23.952733163574,23.876206859537,23.9021301450296,5663.93484507707,0.0,1.0
2025-06-20,24.95,25.04,24.95,25.0,3744,23.8666410715324,23.952733163574,23.8666410715324,23.9144700115555,3913.94833148183,0.0,1.0
2025-06-23,24.97,25.0461,24.95,24.97,16522,23.8857726475416,23.9585682942568,23.8666410715324,23.8857726475416,17271.9696401557,0.0,1.0
2025-06-24,25.09,25.2,25.01,25.01,7812,24.0005621035971,24.105785771648,23.9240357995601,23.9240357995601,8166.60373011113,0.0,1.0
2025-06-25,25.17,25.19,25.1008,25.167,4793,24.0770884076341,24.0962199836433,24.0108931546421,24.0742186712327,5010.56473098088,0.0,1.0
2025-06-26,25.15,25.1662,25.14,25.1662,4098,24.0579568316248,24.0734534081923,24.0483910436202,24.0734534081923,4284.01716410592,0.0,1.0
2025-06-27,25.15,25.19,25.15,25.19,2056,24.0579568316248,24.0962199836433,24.0579568316248,24.0962199836433,2149.32632733084,0.0,1.0
2025-06-30,25.11,25.1677,25.05,25.15,14585,24.0196936796064,24.074888276393,23.9622989515786,24.0579568316248,15247.0449825487,0.0,1.0
2025-07-01,25.2292,25.23,25.13,25.2281,3096,24.1337178726215,24.1344831356618,24.0388252556156,24.1326656359409,3236.53419718689,0.0,1.0
2025-07-02,25.23,25.23,25.05,25.15,2962,24.1344831356618,24.1344831356618,23.9622989515786,24.0579568316248,3096.45164472468,0.0,1.0
2025-07-03,25.25,25.32,25.23,25.32,4611,24.1536147116711,24.2205752277034,24.1344831356618,24.2205752277034,4820.30335375606,0.0,1.0
2025-07-07,25.27,25.349,25.2501,25.2506,5638,24.1727462876803,24.2483160129168,24.1537103695511,24.1541886589513,5893.92112523894,0.0,1.0
2025-07-08,25.28,25.35,25.27,25.27,2630,24.1823120756849,24.2492725917173,24.1727462876803,24.1727462876803,2749.38144011678,0.0,1.0
2025-07-09,25.25,25.3,25.25,25.28,3566,24.1536147116711,24.2014436516942,24.1536147116711,24.1823120756849,3727.86852298723,0.0,1.0
2025-07-10,25.36,25.37,25.25,25.2701,8947,24.2588383797219,24.2684041677265,24.1536147116711,24.1728419455604,9353.12385730982,0.0,1.0
2025-07-11,25.29,25.55,25.062,25.28,10534,24.1918778636896,24.4405883518097,23.9737778971842,24.1823120756849,11012.1612510228,0.0,1.0
2025-07-14,25.2291,25.43,25.08,25.08,2787,24.1336222147414,24.3257988957543,23.9909963155925,23.9909963155925,2913.50801277774,0.0,1.0
2025-07-15,25.2702,25.38,25.27,25.38,5025,24.1729376034404,24.2779699557312,24.1727462876803,24.2779699557312,5253.09571733339,0.0,1.0
2025-07-16,25.32,25.32,25.2,25.2,4520,24.2205752277034,24.2205752277034,24.105785771648,24.105785771648,4725.17266514367,0.0,1.0
2025-07-17,25.27,25.498,25.27,25.498,16830,24.1727462876803,24.3908462541857,24.1727462876803,24.3908462541857,17593.9504323823,0.0,1.0
2025-07-18,25.26,25.43,25.21,25.43,17010,24.1631804996757,24.3257988957543,24.1153515596526,24.3257988957543,17782.121025242,0.0,1.0
2025-07-21,25.34,25.35,25.3,25.3,10032,24.2397068037127,24.2492725917173,24.2014436516942,24.2014436516942,10487.3743753808,0.0,1.0
2025-07-22,25.37,25.448,25.33,25.43,7204,24.2684041677265,24.3430173141626,24.230141015708,24.3257988957543,7531.00528311836,0.0,1.0
2025-07-23,25.36,25.4,25.28,25.3786,8631,24.2588383797219,24.2971015317404,24.1823120756849,24.2766307454105,9022.77992762279,0.0,1.0
2025-07-24,25.48,25.5,25.24,25.24,16753,24.3736278357774,24.3927594117866,24.1440489236664,24.1440489236664,17513.4552343256,0.0,1.0
2025-07-25,25.47,25.502,25.42,25.45,7266,24.3640620477728,24.3946725693876,24.3162331077496,24.3449304717635,7595.81959843668,0.0,1.0
2025-07-28,25.42,25.47,25.41,25.47,6006,24.3162331077496,24.3640620477728,24.306667319745,24.3640620477728,6278.62544841878,0.0,1.0
2025-07-29,25.55,25.55,25.41,25.42,3237,24.4405883518097,24.4405883518097,24.306667319745,24.3162331077496,3383.934494927,0.0,1.0
2025-07-30,25.5399,25.54,25.4101,25.4101,3789,24.4309269059251,24.4310225638051,24.3067629776251,24.3067629776251,3960.99097969675,0.0,1.0
2025-07-31,25.41,25.54,25.3,25.54,38790,24.306667319745,24.4310225638051,24.2014436516942,24.4310225638051,40550.7627612661,0.0,1.0
2025-08-01,24.98,24.99,24.861,24.95,10070,24.4334140108063,24.443195201363,24.3170178431807,24.404070439136,10295.2702348,0.5625,1.0
2025-08-04,25.0,25.06,24.9933,25.005,18159,24.4529763919198,24.5116635352604,24.4464229942468,24.4578669871982,18565.2246468455,0.0,1.0
2025-08-05,25.09,25.09,25.02,25.05,14052,24.5410071069307,24.5410071069307,24.4725387730333,24.5018823447036,14366.3492889186,0.0,1.0
2025-08-06,25.11,25.2,25.02,25.1,11631,24.5605694880443,24.6486002030552,24.4725387730333,24.5507882974875,11891.1904767586,0.0,1.0
2025-08-07,25.1299,25.15,25.05,25.05,1384,24.5800340572522,24.5996942502713,24.5018823447036,24.5018823447036,1414.96067576596,0.0,1.0
2025-08-08,25.19,25.1999,25.1058,25.15,3866,24.6388190124984,24.6485023911496,24.5564613880104,24.5996942502713,3952.4840841844,0.0,1.0
2025-08-11,25.18,25.28,25.0601,25.0601,4424,24.6290378219416,24.7268497275093,24.511761347166,24.511761347166,4522.96678438485,0.0,1.0
2025-08-12,25.3705,25.47,25.26,25.28,12243,24.8153695020481,24.9126923480879,24.7072873463958,24.7268497275093,12516.8811802042,0.0,1.0
2025-08-13,25.21,25.3,25.18,25.22,15397,24.6583813936119,24.7464121086228,24.6290378219416,24.6681625841687,15741.4375178964,0.0,1.0
2025-08-14,25.15,25.15,25.12,25.1376,6060,24.5996942502713,24.5996942502713,24.570350678601,24.5875655739809,6195.56480862843,0.0,1.0
2025-08-15,25.28,25.31,25.19,25.19,7023,24.7268497275093,24.7561932991796,24.6388190124984,24.6388190124984,7180.10753316789,0.0,1.0
2025-08-18,25.315,25.33,25.2875,25.3,4712,24.761083894458,24.7757556802931,24.7341856204269,24.7464121086228,4817.40946835926,0.0,1.0
2025-08-19,25.3545,25.3593,25.33,25.33,2160,24.7997195971572,24.8044145686245,24.7757556802931,24.7757556802931,2208.32012980815,0.0,1.0
2025-08-20,25.3644,25.4,25.335,25.4,1772,24.8094029758084,24.8442240141905,24.7806462755715,24.8442240141905,1811.64040278706,0.0,1.0
2025-08-21,25.3236,25.49,25.32,25.43,4781,24.7694957183368,24.9322547292014,24.7659744897364,24.8735675858608,4887.95302806147,0.0,1.0
2025-08-22,25.36,25.36,25.21,25.29,6356,24.8050992519634,24.8050992519634,24.6583813936119,24.7366309180661,6498.18645604659,0.0,1.0
2025-08-25,25.3627,25.38,25.34,25.3568,2850,24.8077401734138,24.824661633077,24.7855368708499,24.8019692709853,2913.7557268302,0.0,1.0
2025-08-26,25.3801,25.3969,25.37,25.39,3391,24.8247594449826,24.8411918451179,24.8148804425202,24.8344428236338,3466.8581297127,0.0,1.0
2025-08-27,25.36,25.4,25.21,25.4,3701,24.8050992519634,24.8442240141905,24.6583813936119,24.8442240141905,3783.7929631574,0.0,1.0
2025-08-28,25.32,25.3301,25.2931,25.33,2973,24.7659744897364,24.7758534921987,24.7396630871387,24.7757556802931,3039.50728977761,0.0,1.0
2025-08-29,25.32,25.33,25.28,25.33,2632,24.7659744897364,24.7757556802931,24.7268497275093,24.7757556802931,2690.87897298845,0.0,1.0
2025-09-02,25.35,25.3661,25.3,25.3661,1924,24.7953180614067,24.8110657782031,24.7464121086228,24.8110657782031,1967.040708218,0.0,1.0
2025-09-03,25.3,25.3234,25.2,25.3234,4725,24.7464121086228,24.7693000945257,24.6486002030552,24.7693000945257,4830.70028395534,0.0,1.0
2025-09-04,25.25,25.3295,25.25,25.305,3596,24.697506155839,24.7752666207653,24.697506155839,24.7513027039012,3676.44406795839,0.0,1.0
2025-09-05,25.21,25.3,25.21,25.3,3547,24.6583813936119,24.7464121086228,24.6583813936119,24.7464121086228,3626.34791686552,0.0,1.0
2025-09-08,25.25,25.305,25.2,25.2,11623,24.697506155839,24.7513027039012,24.6486002030552,24.6486002030552,11883.0115133149,0.0,1.0
2025-09-09,25.19,25.29,25.16,25.29,19409,24.6388190124984,24.7366309180661,24.6094754408281,24.7366309180661,19843.1876849289,0.0,1.0
2025-09-10,25.255,25.266,25.2282,25.2496,5894,24.7023967511174,24.7131560607298,24.6761831604252,24.6971149082167,6025.85131717094,0.0,1.0
2025-09-11,25.22,25.26,25.22,25.25,5705,24.6681625841687,24.7072873463958,24.6681625841687,24.697506155839,5832.62330581273,0.0,1.0
2025-09-12,25.2502,25.305,25.16,25.259,10280,24.6977017796501,24.7513027039012,24.6094754408281,24.7063092273401,10509.9680251981,0.0,1.0
2025-09-15,25.29,25.38,25.25,25.38,5119,24.7366309180661,24.824661633077,24.697506155839,24.824661633077,5233.51423355922,0.0,1.0
2025-09-16,25.25,25.29,25.25,25.29,1453,24.697506155839,24.7366309180661,24.697506155839,24.7366309180661,1485.50423546817,0.0,1.0
2025-09-17,25.2748,25.3109,25.25,25.2684,9701,24.7217635084198,24.7570736063297,24.697506155839,24.7155035464635,9918.01554595781,0.0,1.0
2025-09-18,25.22,25.29,25.2,25.264,10964,24.6681625841687,24.7366309180661,24.6486002030552,24.7111998226185,11209.2693996373,0.0,1.0
2025-09-19,25.22,25.2649,25.17,25.2478,5282,24.6681625841687,24.7120801297686,24.6192566313849,24.6953542939165,5400.1606137253,0.0,1.0
2025-09-22,25.2402,25.29,25.17,25.24,19323,24.6879205890934,24.7366309180661,24.6192566313849,24.6877249652822,19755.2638279087,0.0,1.0
2025-09-23,25.2399,25.3299,25.18,25.31,5557,24.6876271533767,24.7756578683876,24.6290378219416,24.7561932991796,5681.31248210365,0.0,1.0
2025-09-24,25.2,25.3,25.16,25.27,11615,24.6486002030552,24.7464121086228,24.6094754408281,24.7170685369525,11874.8325498711,0.0,1.0
2025-09-25,25.17,25.25,25.17,25.1895,5195,24.6192566313849,24.697506155839,24.6192566313849,24.6383299529706,5311.21438627469,0.0,1.0
2025-09-26,25.27,25.28,25.17,25.21,7931,24.7170685369525,24.7268497275093,24.6192566313849,24.6583813936119,8108.4198840317,0.0,1.0
2025-09-29,25.23,25.26,25.174,25.26,9851,24.6779437747255,24.7072873463958,24.6231691076076,24.7072873463958,10071.3711105278,0.0,1.0
2025-09-30,25.23,25.24,25.1775,25.21,9016,24.6779437747255,24.6877249652822,24.6265925243024,24.6583813936119,9217.69180108809,0.0,1.0
2025-10-01,25.25,25.25,25.19,25.21,8399,24.697506155839,24.697506155839,24.6388190124984,24.6583813936119,8586.88924549012,0.0,1.0
2025-10-02,25.3205,25.3205,25.22,25.3,6701,24.7664635492642,24.7664635492642,24.6681625841687,24.7464121086228,6850.90425455761,0.0,1.0
2025-10-03,25.35,25.372,25.28,25.34,9685,24.7953180614067,24.8168366806316,24.7268497275093,24.7855368708499,9901.65761907034,0.0,1.0
2025-10-06,25.38,25.38,25.28,25.28,43207,24.824661633077,24.824661633077,24.7268497275093,24.7268497275093,44173.5591891763,0.0,1.0
2025-10-07,25.34,25.45,25.3,25.38,24595,24.7855368708499,24.8931299669744,24.7464121086228,24.824661633077,25145.2007373294,0.0,1.0
2025-10-08,25.35,25.4,25.35,25.35,10459,24.7953180614067,24.8442240141905,24.7953180614067,24.7953180614067,10692.9723322516,0.0,1.0
2025-10-09,25.3801,25.42,25.35,25.365,6101,24.8247594449826,24.8637863953041,24.7953180614067,24.8099898472418,6237.48199627755,0.0,1.0
2025-10-10,25.38,25.43,25.38,25.38,4792,24.824661633077,24.8735675858608,24.824661633077,24.824661633077,4899.1991027966,0.0,1.0
2025-10-13,25.33,25.38,25.3101,25.38,8769,24.7757556802931,24.824661633077,24.7562911110852,24.824661633077,8965.16630476283,0.0,1.0
2025-10-14,25.31,25.37,25.31,25.37,10396,24.7561932991796,24.8148804425202,24.7561932991796,24.8148804425202,10628.5629951322,0.0,1.0
2025-10-15,25.3599,25.37,25.34,25.3542,14077,24.8050014400579,24.8148804425202,24.7855368708499,24.7994261614405,14391.9085496802,0.0,1.0
2025-10-16,25.4125,25.4245,25.33,25.33,16427,24.8564505023865,24.8681879310546,24.7757556802931,24.7757556802931,16794.4790612771,0.0,1.0
2025-10-17,25.35,25.49,25.32,25.45,2948,24.7953180614067,24.9322547292014,24.7659744897364,24.8931299669744,3013.94802901594,0.0,1.0
2025-10-20,25.42,25.44,25.35,25.4,17308,24.8637863953041,24.8833487764176,24.7953180614067,24.8442240141905,17695.1874105182,0.0,1.0
2025-10-21,25.43,25.45,25.37,25.45,12147,24.8735675858608,24.8931299669744,24.8148804425202,24.8931299669744,12418.7336188795,0.0,1.0
2025-10-22,25.42,25.43,25.4,25.43,7638,24.8637863953041,24.8735675858608,24.8442240141905,24.8735675858608,7808.86534790492,0.0,1.0
2025-10-23,25.39,25.45,25.3405,25.45,2408,24.8344428236338,24.8931299669744,24.7860259303778,24.8931299669744,2461.8679965639,0.0,1.0
2025-10-24,25.39,25.43,25.39,25.43,2856,24.8344428236338,24.8735675858608,24.8344428236338,24.8735675858608,2919.88994941299,0.0,1.0
2025-10-27,25.4368,25.45,25.37,25.41,12929,24.8802187954394,24.8931299669744,24.8148804425202,24.8540052047473,13218.2272955045,0.0,1.0
2025-10-28,25.459,25.4607,25.4,25.4,7424,24.9019330384755,24.9035958408701,24.8442240141905,24.8442240141905,7590.07807578504,0.0,1.0
2025-10-29,25.4643,25.49,25.46,25.46,2557,24.9071170694705,24.9322547292014,24.9029111575311,24.9029111575311,2614.20119070345,0.0,1.0
2025-10-30,25.4789,25.5,25.46,25.5,4982,24.9213976076834,24.9420359197582,24.9029111575311,24.9420359197582,5093.44948458529,0.0,1.0
2025-10-31,25.1448,25.18,25.01,25.04,30254,25.1448,25.18,25.01,25.04,30254,0.5625,1.0
2025-11-03,25.33,25.41,25.0898,25.15,19151,25.33,25.41,25.0898,25.15,19151,0.0,1.0
2025-11-04,25.22,25.38,25.22,25.36,21398,25.22,25.38,25.22,25.36,21398,0.0,1.0
2025-11-05,25.16,25.23,25.1,25.15,4598,25.16,25.23,25.1,25.15,4598,0.0,1.0
2025-11-06,25.08,25.182,25.05,25.17,6559,25.08,25.182,25.05,25.17,6559,0.0,1.0
2025-11-07,25.16,25.1801,25.05,25.14,5588,25.16,25.1801,25.05,25.14,5588,0.0,1.0
2025-11-10,25.09,25.2199,25.075,25.2,13885,25.09,25.2199,25.075,25.2,13885,0.0,1.0
2025-11-11,25.15,25.1875,25.08,25.08,8898,25.15,25.1875,25.08,25.08,8898,0.0,1.0
2025-11-12,25.15,25.27,25.125,25.1275,4056,25.15,25.27,25.125,25.1275,4056,0.0,1.0
2025-11-13,25.18,25.21,25.08,25.08,8277,25.18,25.21,25.08,25.08,8277,0.0,1.0
2025-11-14,25.15,25.2199,25.07,25.084,6566,25.15,25.2199,25.07,25.084,6566,0.0,1.0
2025-11-17,25.04,25.16,25.016,25.15,10369,25.04,25.16,25.016,25.15,10369,0.0,1.0
2025-11-18,24.9,25.04,24.74,25.04,76720,24.9,25.04,24.74,25.04,76720,0.0,1.0
2025-11-19,24.9,25.0,24.88,24.92,7443,24.9,25.0,24.88,24.92,7443,0.0,1.0
2025-11-20,24.88,25.0,24.851,24.95,17987,24.88,25.0,24.851,24.95,17987,0.0,1.0
2025-11-21,24.89,24.98,24.86,24.87,9782,24.89,24.98,24.86,24.87,9782,0.0,1.0
2025-11-24,24.98,24.98,24.89,24.89,8738,24.98,24.98,24.89,24.89,8738,0.0,1.0
2025-11-25,25.0222,25.07,24.935,25.0,7847,25.0222,25.07,24.935,25.0,7847,0.0,1.0
2025-11-26,25.015,25.07,24.95,24.95,2432,25.015,25.07,24.95,24.95,2432,0.0,1.0