date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-21,25.3458,25.38,25.31,25.35,4068,23.8142471346856,23.8463805552921,23.7806103961561,23.8181933442338,4329.62309565623,0.0,1.0
2024-06-24,25.71,25.7499,25.45,25.45,6145,24.156439876933,24.1939288676405,23.912150714428,23.912150714428,6540.20007935287,0.0,1.0
2024-06-25,25.387,25.6,25.37,25.6,821,23.8896009455814,24.0900375864373,23.8736036549967,24.0900375864373,872.460241067989,0.039,1.0
2024-06-26,25.2199,25.24,25.14,25.24,8770,23.7323569893043,23.751271432878,23.657169723556,23.751271432878,9319.70318412456,0.0,1.0
2024-06-27,25.0387,25.05,25.0,25.0298,1348,23.5618446920128,23.5724781851662,23.5254273305052,23.5534696398831,1432.49257607753,0.0,1.0
2024-06-28,25.1549,25.19,25.0708,25.0708,5112,23.671190878245,23.704220578217,23.5920513407052,23.5920513407052,5432.41991758777,0.0,1.0
2024-07-01,25.0378,25.2,25.03,25.15,2634,23.5609977766289,23.7136307491492,23.5536578433018,23.6665798944882,2799.09899509511,0.0,1.0
2024-07-02,25.1249,25.1249,25.08,25.08,595,23.6429603654484,23.6429603654484,23.6007086979628,23.6007086979628,632.294571784961,0.0,1.0
2024-07-03,25.1314,25.26,25.1314,25.18,5082,23.6490769765543,23.7700917747424,23.6490769765543,23.6948104072848,5400.53951901038,0.0,1.0
2024-07-05,24.9922,24.9922,24.91,24.95,2779,23.5180873971781,23.5180873971781,23.4407357921154,23.4783764758442,2953.18758821917,0.0,1.0
2024-07-08,24.9593,25.0,24.89,24.89,8224,23.4871279348111,23.5254273305052,23.421915450251,23.421915450251,8739.47993001601,0.0,1.0
2024-07-09,24.8756,25.0215,24.8756,24.9455,2055,23.4083648041086,23.5456591980094,23.4083648041086,23.4741418989247,2183.80730255142,0.0,1.0
2024-07-10,24.9637,24.97,24.89,24.95,3316,23.4912684100213,23.4971968177086,23.421915450251,23.4783764758442,3523.84672275451,0.0,1.0
2024-07-11,25.3028,25.3028,24.96,24.96,4605,23.8470669729679,23.8470669729679,23.5239891097142,23.5239891097142,4886.11006678858,0.039,1.0
2024-07-12,25.5373,25.61,25.38,25.39,7522,24.0680756046276,24.1365929927797,23.9198254649258,23.9292501400499,7981.17696468704,0.0,1.0
2024-07-15,25.585,25.61,25.549,25.5497,4285,24.1130313049695,24.1365929927797,24.0791024745228,24.0797622017815,4546.57581676203,0.0,1.0
2024-07-16,25.99,26.0,25.58,25.58,1182,24.4947306474949,24.504155322619,24.1083189674075,24.1083189674075,1254.15463603564,0.0,1.0
2024-07-17,26.2418,26.3,26.21,26.21,4084,24.7320439671194,24.7868955763415,24.7020735002248,24.7020735002248,4333.30586596408,0.0,1.0
2024-07-18,25.9993,26.36,25.9993,26.36,728,24.5034955953603,24.843443627086,24.5034955953603,24.843443627086,772.440418810445,0.0,1.0
2024-07-19,25.8399,25.89,25.81,25.89,2489,24.3532662738824,24.4004838962541,24.3250864952614,24.4004838962541,2640.93983848791,0.0,1.0
2024-07-22,25.9148,25.9292,25.7,25.87,10025,24.4238570905618,24.4374286227405,24.2214150688965,24.3816345460059,10636.9714266136,0.0,1.0
2024-07-23,25.77,25.84,25.77,25.84,2562,24.2873877947651,24.3533605206337,24.2873877947651,24.3533605206337,2718.39608927521,0.0,1.0
2024-07-24,25.7803,25.83,25.73,25.73,5981,24.2970952101429,24.3439358455096,24.2496890942687,24.2496890942687,6346.10734190283,0.0,1.0
2024-07-25,26.0397,26.0397,25.97,25.99,497,24.5783275158456,24.5783275158456,24.5125391454782,24.5314167266453,526.550510471328,0.039,1.0
2024-07-26,26.2516,26.3,26.1,26.14,8694,24.778335488311,24.8240192347353,24.6352434230644,24.6729985853986,9210.92583106184,0.0,1.0
2024-07-29,26.26,26.26,26.148,26.148,5482,24.7862640724011,24.7862640724011,24.6805496178654,24.6805496178654,5807.94748169786,0.0,1.0
2024-07-30,26.57,26.57,26.38,26.412,7079,25.0788665804912,25.0788665804912,24.8995295594037,24.9297336892711,7499.90153647191,0.0,1.0
2024-07-31,26.47,26.57,26.42,26.53,3412,24.9844786746557,25.0788665804912,24.9372847217379,25.041111418157,3614.86990287359,0.0,1.0
2024-08-01,26.13,26.37,26.1099,26.37,1086,24.663559794815,24.8900907688202,24.6445878257421,24.8900907688202,1150.57113555707,0.0,1.0
2024-08-02,25.67,25.93,25.51,25.93,9089,24.2293754279717,24.474783983144,24.0783547786349,24.474783983144,9629.4116492433,0.0,1.0
2024-08-05,25.09,25.09,24.92,25.02,3007,23.6819255741258,23.6819255741258,23.5214661342055,23.615854040041,3185.78950701668,0.0,1.0
2024-08-06,25.36,25.57,25.19,25.2,10723,23.9367729198817,24.1349875221362,23.7763134799613,23.7857522705449,11360.5656414166,0.0,1.0
2024-08-07,25.25,25.65,25.25,25.55,3057,23.8329462234626,24.2104978468046,23.8329462234626,24.1161099409691,3238.76239539408,0.0,1.0
2024-08-08,25.69,25.7,25.37,25.37,11497,24.2482530091388,24.2576917997224,23.9462117104652,23.9462117104652,12180.5859534988,0.0,1.0
2024-08-09,25.7055,25.73,25.68,25.68,675,24.2628831345433,24.286008171473,24.2388142185553,24.2388142185553,715.133993094865,0.0,1.0
2024-08-12,25.54,25.58,25.4964,25.5784,3729,24.1434824336614,24.1812952487494,24.1022664652155,24.1797827361459,3944.69440196482,0.039,1.0
2024-08-13,25.77,25.8,25.61,25.62,6695,24.3609061204172,24.3892657317332,24.2096548600653,24.2191080638373,7082.25503383062,0.0,1.0
2024-08-14,25.8555,25.88,25.815,25.83,8734,24.4417310126677,24.4648913619091,24.4034455373911,24.4176253430491,9239.19573793528,0.0,1.0
2024-08-15,26.1042,26.1512,26.065,26.11,3154,24.6768321904771,24.7212622482054,24.6397756316909,24.6823150486648,3336.43500772245,0.0,1.0
2024-08-16,26.3027,26.3027,26.145,26.145,3582,24.8644782853511,24.8644782853511,24.7154012618668,24.7154012618668,3789.19156552372,0.0,1.0
2024-08-19,26.4412,26.5,26.35,26.35,1813,24.9954051575931,25.0509899957724,24.9091919391926,24.9091919391926,1917.86831610679,0.0,1.0
2024-08-20,26.3,26.4018,26.28,26.3501,10035,24.8619259203326,24.9581595347315,24.8430195127887,24.9092864712303,10615.4487325602,0.0,1.0
2024-08-21,26.26,26.41,26.26,26.41,8441,24.8241131052447,24.9659111618245,24.8241131052447,24.9659111618245,8929.24790747786,0.0,1.0
2024-08-22,26.355,26.4,26.33,26.4,3081,24.9139185410786,24.9564579580525,24.8902855316486,24.9564579580525,3259.21251071429,0.0,1.0
2024-08-23,26.7951,26.82,26.48,26.48,4903,25.3299540390838,25.3534925164761,25.0320835882284,25.0320835882284,5186.60140864401,0.0,1.0
2024-08-26,26.8224,26.935,26.8224,26.87,1393,25.3926287800921,25.4992266237093,25.3926287800921,25.4376914564347,1471.43501854732,0.039,1.0
2024-08-27,26.8,26.9,26.79,26.9,4331,25.3714228147544,25.4660923028692,25.3619558659429,25.4660923028692,4574.86365063061,0.0,1.0
2024-08-28,26.6379,26.7407,26.58,26.7407,1689,25.2179635745204,25.3152838083024,25.163149940902,25.3152838083024,1784.1017561568,0.0,1.0
2024-08-29,26.7178,26.8099,26.6504,26.67,6676,25.2936044955241,25.3807950940778,25.2297972605347,25.2483524802052,7051.90250094895,0.0,1.0
2024-08-30,26.9747,26.9747,26.7801,26.83,2093,25.5368104104909,25.5368104104909,25.3525835866196,25.3998236611888,2210.8496007319,0.0,1.0
2024-09-03,26.7356,26.84,26.7356,26.79,552,25.3104556644085,25.4092906100003,25.3104556644085,25.3619558659429,583.081213379842,0.0,1.0
2024-09-04,26.705,26.83,26.65,26.83,7856,25.2814868010454,25.3998236611888,25.2294185825823,25.3998236611888,8298.34422520296,0.0,1.0
2024-09-05,26.4897,26.71,26.4897,26.71,1541,25.0776633931343,25.2862202754511,25.0776633931343,25.2862202754511,1627.76838735206,0.0,1.0
2024-09-06,26.3367,26.63,26.3367,26.55,4548,24.9328190763188,25.2104846849593,24.9328190763188,25.1347490944675,4804.08217110782,0.0,1.0
2024-09-09,26.5045,26.5045,26.37,26.37,3513,25.0916744773753,25.0916744773753,24.964344015861,24.964344015861,3710.80489602062,0.0,1.0
2024-09-10,26.4558,26.49,26.45,26.48,2547,25.0455704366634,25.0779474015987,25.0400796063528,25.0684804527872,2690.4127726059,0.0,1.0
2024-09-11,26.2696,26.3,25.94,26.3,1569,24.9062169501585,24.9350392007936,24.5937230748512,24.9350392007936,1654.88811417977,0.039,1.0
2024-09-12,26.3834,26.3834,26.25,26.25,2012,25.0141107699703,25.0141107699703,24.8876341833016,24.8876341833016,2122.13823182262,0.0,1.0
2024-09-13,26.6907,26.6907,26.44,26.49,2042,25.3054620074762,25.3054620074762,25.0677732497713,25.1151782672633,2153.78045197902,0.0,1.0
2024-09-16,27.0109,27.0109,26.8,26.8,1959,25.609043739495,25.609043739495,25.4090893757137,25.4090893757137,2066.23697621298,0.0,1.0
2024-09-17,26.9636,27.1,26.9,27.02,1202,25.5641985929475,25.6935194806657,25.5038994106977,25.6176714526785,1267.7982875998,0.0,1.0
2024-09-18,26.985,27.16,26.95,27.01,3018,25.5844879404341,25.7504055016561,25.5513044281897,25.6081904491801,3183.20734773393,0.0,1.0
2024-09-19,27.1828,27.25,27.15,27.17,43038,25.7720221896325,25.8357345331417,25.7409244981577,25.7598865051545,45393.9290363727,0.0,1.0
2024-09-20,26.9808,27.06,26.97,27.06,5819,25.5805059189648,25.6555954666721,25.5702664351865,25.6555954666721,6137.53596966989,0.0,1.0
2024-09-23,27.0132,27.0399,26.973,26.973,2157,25.6112243702996,25.6365386496403,25.573110736236,25.573110736236,2275.07562924522,0.0,1.0
2024-09-24,26.991,27.1,26.99,27.09,3843,25.5901765425331,25.6935194806657,25.5892284421833,25.6840384771673,4053.36840203496,0.0,1.0
2024-09-25,26.7052,26.91,26.67,26.91,2805,25.3561853761926,25.5506398931048,25.3227635060983,25.5506398931048,2954.23325270104,0.039,1.0
2024-09-26,26.9461,26.95,26.8,26.9144,3268,25.5849162996504,25.5886192909392,25.4461965490602,25.5548176268666,3441.86604984919,0.0,1.0
2024-09-27,27.1076,27.17,27.0,27.01,8217,25.7382581184069,25.7975059790285,25.6360935382323,25.6455883876909,8654.16564614773,0.0,1.0
2024-09-30,27.0263,27.0263,26.91,26.925,1396,25.6610649923084,25.6610649923084,25.5506398931048,25.5648821672927,1470.2708095439,0.0,1.0
2024-10-01,26.8685,26.9,26.82,26.9,4382,25.5112362678516,25.5411450436462,25.4651862479774,25.5411450436462,4615.13373024455,0.0,1.0
2024-10-02,26.818,26.85,26.72,26.77,7031,25.4632872780857,25.4936707963532,25.3702377533913,25.4177120006844,7405.0673795868,0.0,1.0
2024-10-03,26.6881,26.6881,26.5175,26.574,5511,25.3399491836184,25.3399491836184,25.1779670518546,25.2316129512957,5804.19944942439,0.0,1.0
2024-10-04,26.9225,26.9225,26.81,26.81,6892,25.5625084549281,25.5625084549281,25.4556913985188,25.4556913985188,7258.67222018379,0.0,1.0
2024-10-07,26.7604,26.96,26.68,26.96,2391,25.4085969452041,25.5981141403979,25.3322583555569,25.5981141403979,2518.20738224891,0.0,1.0
2024-10-08,26.6452,26.6452,26.59,26.59,5322,25.299216279441,25.299216279441,25.2468047104295,25.2468047104295,5605.14416073972,0.0,1.0
2024-10-09,26.904,26.904,26.86,26.8992,1520,25.5449429834297,25.5449429834297,25.5031656458118,25.5403854556895,1600.86793016241,0.0,1.0
2024-10-10,26.7954,26.7954,26.75,26.78,4121,25.4418289183092,25.4418289183092,25.3987223017672,25.427206850143,4340.24785539429,0.0,1.0
2024-10-11,26.9413,26.9413,26.71,26.71,7317,25.6173886847988,25.6173886847988,25.3974549027321,25.3974549027321,7695.14389329524,0.039,1.0
2024-10-14,27.056,27.056,26.81,26.91,5086,25.7264522593905,25.7264522593905,25.4925408439629,25.5876267851936,5348.845406765,0.0,1.0
2024-10-15,26.9851,27.16,26.93,27.16,3470,25.6590363270579,25.8253416382705,25.6066439734397,25.8253416382705,3649.33023229936,0.0,1.0
2024-10-16,27.1497,27.2,27.07,27.08,6696,25.8155477863237,25.8633760147628,25.7397642911628,25.7492728852859,7042.05050013733,0.0,1.0
2024-10-17,27.2589,27.27,27.15,27.27,6883,25.9193816341477,25.9299361736243,25.8158330441474,25.9299361736243,7238.71469421225,0.0,1.0
2024-10-18,27.2798,27.2798,27.17,27.17,2316,25.9392545958649,25.9392545958649,25.8348502323935,25.8348502323935,2435.69130201883,0.0,1.0
2024-10-21,27.0352,27.21,27.0352,27.21,1262,25.7066743836145,25.8728846088858,25.7066743836145,25.8728846088858,1327.22038996017,0.0,1.0
2024-10-22,26.9949,26.9949,26.89,26.95,3374,25.6683547492985,25.6683547492985,25.5686095969475,25.6256611616859,3548.36893480636,0.0,1.0
2024-10-23,26.8753,26.89,26.82,26.86,1254,25.5546319635865,25.5686095969475,25.5020494380859,25.5400838145782,1318.80694850242,0.0,1.0
2024-10-24,26.7705,26.9,26.76,26.9,3159,25.4549818971767,25.5781181910705,25.4449978733475,25.5781181910705,3322.25769562931,0.0,1.0
2024-10-25,26.3714,26.66,26.35,26.66,2951,25.1125774228048,25.3874012791121,25.0921989386573,25.3874012791121,3098.92529507264,0.039,1.0
2024-10-28,26.625,26.63,26.4846,26.49,1477,25.3540719826091,25.358833310681,25.2203738903515,25.2255161246691,1551.03783829966,0.0,1.0
2024-10-29,26.2992,26.47,26.29,26.47,6816,25.0438238454473,25.2064708123817,25.0350630017951,25.2064708123817,7157.6668286056,0.0,1.0
2024-10-30,26.3579,26.385,26.3209,26.3209,2847,25.0997218370108,25.1255282351602,25.0644880092791,25.0644880092791,2989.71206881458,0.0,1.0
2024-10-31,26.355,26.355,26.28,26.33,2655,25.0969602667291,25.0969602667291,25.0255403456514,25.0731536263699,2788.08765110738,0.0,1.0
2024-11-01,26.1509,26.44,26.1509,26.44,2191,24.9026028548361,25.1779028439506,24.9026028548361,25.1779028439506,2300.82864164831,0.0,1.0
2024-11-04,26.0562,26.25,26.03,26.25,2168,24.8124233011553,24.9969723772202,24.7874739420588,24.9969723772202,2276.67571661047,0.0,1.0
2024-11-05,26.2439,26.2439,26.12,26.12,1481,24.9911635569726,24.9911635569726,24.8731778473521,24.8731778473521,1555.23834700189,0.0,1.0
2024-11-06,26.9685,27.0,26.81,27.0,2581,25.6811752211453,25.711171587998,25.5302411212676,25.711171587998,2710.37824011606,0.0,1.0
2024-11-07,26.8501,26.88,26.8501,26.88,1046,25.5684269724039,25.5968997142735,25.5684269724039,25.5968997142735,1098.43302563402,0.0,1.0
2024-11-08,26.8352,26.84,26.6301,26.71,4001,25.5542382147497,25.5588090896987,25.3589285372424,25.4350145598306,4201.5588294089,0.0,1.0
2024-11-11,26.9095,26.9095,26.85,26.85,264,25.6249915498975,25.6249915498975,25.5683317458424,25.5683317458424,277.2335743474,0.0,1.0
2024-11-12,26.5938,26.81,26.575,26.81,3529,25.3614996544012,25.5676814044813,25.3435708065681,25.5676814044813,3700.47203355001,0.039,1.0
2024-11-13,26.5393,26.6134,26.5393,26.6134,1079,25.3095250689277,25.3801914319293,25.3095250689277,25.3801914319293,1131.42797512056,0.0,1.0
2024-11-14,26.4394,26.4806,26.4394,26.4806,1679,25.2142542232616,25.2535451025553,25.2142542232616,25.2535451025553,1760.58162208288,0.0,1.0
2024-11-15,26.337,26.39,26.23,26.39,5128,25.1165992222986,25.1671433145939,25.0145573755892,25.1671433145939,5377.16650270458,0.0,1.0
2024-11-18,26.5141,26.5141,26.39,26.39,337,25.2854927835345,25.2854927835345,25.1671433145939,25.1671433145939,353.3746317105,0.0,1.0
2024-11-19,26.3367,26.37,26.3,26.3,5883,25.116313123663,25.1480700722183,25.0813137239037,25.0813137239037,6168.85150846549,0.0,1.0
2024-11-20,26.43,26.44,26.22,26.31,2492,25.2052897993451,25.2148264205329,25.0050207544014,25.0908503450915,2613.08481371681,0.0,1.0
2024-11-21,26.7736,26.8,26.5245,26.5245,3075,25.5329681033578,25.5581447832935,25.2954108695698,25.2954108695698,3224.41244068186,0.0,1.0
2024-11-22,27.0926,27.0926,26.87,26.87,7427,25.8371863192485,25.8371863192485,25.6249011316081,25.6249011316081,7787.87355998184,0.0,1.0
2024-11-25,27.3855,27.49,27.3158,27.46,7197,26.116513953839,26.2161716452515,26.0500437041601,26.1875617816881,7546.69799531297,0.0,1.0
2024-11-26,27.21,27.36,27.1,27.36,5637,25.9863390746256,26.1295934245408,25.8812858846877,26.1295934245408,5902.43856818488,0.039,1.0
2024-11-27,27.3243,27.34,27.2301,27.2703,5268,26.095498889261,26.1104928445521,26.0055351575142,26.0439273232915,5516.06286627603,0.0,1.0
2024-11-29,27.402,27.444,27.34,27.34,1106,26.1697046425171,26.2098158604934,26.1104928445521,26.1104928445521,1158.08001710351,0.0,1.0
2024-12-02,27.3081,27.41,27.23,27.41,10799,26.0800274194702,26.1773448745126,26.0054396546143,26.1773448745126,11307.5100404166,0.0,1.0
2024-12-03,27.1643,27.23,27.12,27.13,6929,25.9426942493514,26.0054396546143,25.9003864646764,25.9099367546708,7255.27706917742,0.0,1.0
2024-12-04,27.0007,27.0756,26.97,27.0,7130,25.7864515050438,25.8579831771015,25.7571321147612,25.7857829847442,7465.74188241233,0.0,1.0
2024-12-05,27.09,27.09,27.041,27.041,728,25.8717355946934,25.8717355946934,25.8249391737211,25.8249391737211,762.28051758712,0.0,1.0
2024-12-06,26.86,26.94,26.854,26.9364,5659,25.6520789248233,25.7284812447781,25.6463487508267,25.7250431403802,5925.4745178922,0.0,1.0
2024-12-09,26.7054,27.02,26.7054,26.96,3431,25.5044314415107,25.8048835647329,25.5044314415107,25.7475818247668,3592.56106571622,0.0,1.0
2024-12-10,26.6701,26.8,26.5769,26.58,3108,25.4707189178306,25.5947771848573,25.3817102150833,25.3846708049816,3254.3514404681,0.0,1.0
2024-12-11,26.794,26.96,26.794,26.96,689,25.6262931418386,25.7850587110535,25.6262931418386,25.7850587110535,720.395489812753,0.039,1.0
2024-12-12,26.6739,26.86,26.6739,26.86,4235,25.5114272089307,25.6894168018879,25.5114272089307,25.6894168018879,4427.97518048912,0.0,1.0
2024-12-13,26.6063,26.6063,26.537,26.537,1070,25.4467732783347,25.4467732783347,25.3804934352829,25.3804934352829,1118.75642104448,0.0,1.0
2024-12-16,26.3203,26.41,26.3203,26.41,1709,25.173237418121,25.2590282106426,25.173237418121,25.2590282106426,1786.87357342525,0.0,1.0
2024-12-17,26.2393,26.2393,26.16,26.2,5898,25.0957674716969,25.0957674716969,25.0199234377285,25.0581802013948,6166.75268347693,0.0,1.0
2024-12-18,25.5945,26.28,25.5945,26.28,12669,24.4790684413969,25.1346937287273,24.4790684413969,25.1346937287273,13246.2851385163,0.0,1.0
2024-12-19,25.5342,25.6,25.524,25.58,2800,24.42139637017,24.484328746401,24.4116408954351,24.4652003645679,2927.58689619116,0.0,1.0
2024-12-20,25.7546,25.9,25.57,25.57,17308,24.6321911379711,24.7712544738979,24.4556361736513,24.4556361736513,18096.6692854559,0.0,1.0
2024-12-23,25.8999,25.9,25.64,25.64,2165,24.7711588319887,24.7712544738979,24.5225855100672,24.5225855100672,2263.65201080495,0.0,1.0
2024-12-24,25.7061,25.7061,25.6282,25.6282,2130,24.8545585767811,24.8545585767811,24.7792390956801,24.7792390956801,2202.97587787983,0.281,1.0
2024-12-26,25.73,25.8082,25.5801,25.6,8200,24.8776668643076,24.9532764075952,24.7327324584406,24.7519732501467,8480.93999934958,0.0,1.0
2024-12-27,25.6509,25.84,25.6,25.7,9938,24.8011871344605,24.9840229993669,24.7519732501467,24.8486606456551,10278.4855748215,0.0,1.0
2024-12-30,25.4047,25.4714,25.274,25.274,5395,24.5631427667189,24.627633259523,24.4367723407894,24.4367723407894,5579.83796298669,0.0,1.0
2024-12-31,25.4985,25.5,25.47,25.5,3248,24.6538355437057,24.6552858546384,24.6262796359858,24.6552858546384,3359.27964852286,0.0,1.0
2025-01-02,25.4663,25.67,25.45,25.63,1600,24.622702202352,24.8196544270026,24.6069421568842,24.7809794687993,1654.8175608487,0.0,1.0
2025-01-03,25.5046,25.63,25.34,25.55,18142,24.6597334748317,24.7809794687993,24.5005860218249,24.7036295523926,18763.5626180732,0.0,1.0
2025-01-06,25.5527,25.85,25.55,25.66,9064,24.7062401120713,24.9936917389177,24.7036295523926,24.8099856874518,9374.54148220785,0.0,1.0
2025-01-07,25.5218,25.804,25.5218,25.73,2342,24.6763637068592,24.9492155369838,24.6763637068592,24.8776668643076,2422.23920469228,0.0,1.0
2025-01-08,25.4658,25.4658,25.25,25.3,5207,24.6222187653745,24.6222187653745,24.4135673658674,24.4619110636216,5385.39689958697,0.0,1.0
2025-01-10,25.1312,25.31,25.1136,25.31,9478,24.2987027400034,24.4715798031724,24.281685758394,24.4715798031724,9802.72552607747,0.0,1.0
2025-01-13,25.2254,25.2254,25.06,25.06,4849,24.3897822665723,24.3897822665723,24.2298613144015,24.2298613144015,5015.13147034709,0.0,1.0
2025-01-14,25.3458,25.42,25.24,25.31,4708,24.5061938907644,24.5779359382317,24.4038986263166,24.4715798031724,4869.30067279729,0.0,1.0
2025-01-15,25.7345,25.78,25.69,25.75,1350,24.8820177971055,24.9260105620618,24.8389919061043,24.8970043434093,1396.25231696609,0.0,1.0
2025-01-16,25.8556,25.8556,25.59,25.59,5354,25.0368143173145,25.0368143173145,24.7796252409566,24.7796252409566,5529.09330418553,0.039,1.0
2025-01-17,25.9881,26.06,25.91,25.91,1860,25.1651183557837,25.234741452885,25.0894915980143,25.0894915980143,1920.82808102075,0.0,1.0
2025-01-21,26.1339,26.23,25.95,25.95,4874,25.3063012147181,25.3993579550719,25.1282248926465,25.1282248926465,5033.39573488985,0.0,1.0
2025-01-22,25.9272,26.03,25.91,26.0,8432,25.1061469147061,25.2056914819109,25.0894915980143,25.1766415109367,8707.75396729408,0.0,1.0
2025-01-23,26.0942,26.1238,25.99,25.99,6416,25.2678584197956,25.2965210578234,25.1669581872787,25.1669581872787,6625.82417625222,0.0,1.0
2025-01-24,26.1009,26.15,26.1009,26.15,989,25.2743462466465,25.3218913658075,25.2743462466465,25.3218913658075,1021.34353340297,0.0,1.0
2025-01-27,26.4,26.4399,25.94,26.15,7355,25.5639744572588,25.6026109186545,25.1185415689884,25.3218913658075,7595.53254618691,0.0,1.0
2025-01-28,26.2553,26.39,26.2269,26.36,1566,25.4238567639268,25.5542911336008,25.3963561247379,25.5252411626266,1617.21331982715,0.0,1.0
2025-01-29,26.18,26.32,26.1555,26.32,4168,25.3509413367817,25.4865078679944,25.3272171938195,25.4865078679944,4304.30722671747,0.0,1.0
2025-01-30,26.28,26.35,26.246,26.27,8009,25.4855395356286,25.5534233928392,25.452567376412,25.4758418417414,8258.66447542754,0.039,1.0
2025-01-31,26.13,26.43,26.09,26.27,4717,25.3400741273202,25.631004943937,25.3012833517713,25.4758418417414,4864.04299295689,0.0,1.0
2025-02-03,25.991,26.09,25.61,25.73,40939,25.2052761822878,25.3012833517713,24.8357940451845,24.9521663718312,42215.1910300322,0.0,1.0
2025-02-04,26.068,26.12,26.06,26.09,11739,25.2799484252194,25.330376433433,25.2721902701097,25.3012833517713,12104.9397274371,0.0,1.0
2025-02-05,26.1956,26.1956,26.17,26.17,1704,25.4036909992204,25.4036909992204,25.3788649028691,25.3788649028691,1757.11877464459,0.0,1.0
2025-02-06,26.0499,26.31,26.0,26.31,5855,25.2623955992836,25.5146326172903,25.2140041067863,25.5146326172903,6037.51785536623,0.0,1.0
2025-02-07,25.9552,26.07,25.91,26.07,1536,25.1705584381715,25.2818879639969,25.1267248618013,25.2818879639969,1583.88171235569,0.0,1.0
2025-02-10,25.9967,26.1,25.91,26.03,19497,25.2108038678035,25.3109810456586,25.1267248618013,25.243097188448,20104.7797824211,0.0,1.0
2025-02-11,26.1786,26.1786,26.07,26.07,6173,25.3872049196121,25.3872049196121,25.2818879639969,25.2818879639969,6365.43086612739,0.0,1.0
2025-02-12,25.9692,25.99,25.9,25.99,3348,25.1841352096137,25.2043064128991,25.117027167914,25.2043064128991,3452.36716990028,0.0,1.0
2025-02-13,26.285,26.285,26.0,26.0,6633,25.5282093887324,25.5282093887324,25.2514150316547,25.2514150316547,6829.63706326201,0.039,1.0
2025-02-14,26.2887,26.41,26.2887,26.3887,2399,25.5318028593331,25.6496104225384,25.5318028593331,25.6289236863779,2470.11899815551,0.0,1.0
2025-02-18,26.4965,26.4965,26.23,26.23,7584,25.7336199379322,25.7336199379322,25.4747929338578,25.4747929338578,7808.82971321862,0.0,1.0
2025-02-19,26.4685,26.4685,26.395,26.45,2714,25.7064261063597,25.7064261063597,25.6350422984817,25.6884587533564,2794.45725760486,0.0,1.0
2025-02-20,26.5267,26.5267,26.46,26.52,2657,25.7629504276998,25.7629504276998,25.6981708360609,25.7564433322877,2735.76747732355,0.0,1.0
2025-02-21,26.37,26.46,26.3,26.46,5047,25.6107620917205,25.6981708360609,25.5427775127891,25.6981708360609,5196.61966806624,0.0,1.0
2025-02-24,26.4334,26.5693,26.43,26.43,5091,25.6723366960669,25.8043239000208,25.6690345879474,25.6690345879474,5241.92405986234,0.0,1.0
2025-02-25,26.3966,26.51,26.33,26.51,11492,25.6365962317144,25.7467312495833,25.5719137609026,25.7467312495833,11832.6834209267,0.0,1.0
2025-02-26,26.2073,26.2073,26.2073,26.2073,154,25.4527465061186,25.4527465061186,25.4527465061186,25.4527465061186,158.565371286348,0.0,1.0
2025-02-27,25.9898,26.19,25.9898,26.11,3606,25.2793858298436,25.4741134938939,25.2793858298436,25.3963002415261,3707.33764779047,0.039,1.0
2025-02-28,26.3831,26.3831,26.15,26.15,3257,25.6619352317965,25.6619352317965,25.43520686771,25.43520686771,3348.52987211691,0.0,1.0
2025-03-03,26.0519,26.62,25.9,26.49,8824,25.339788366994,25.8923597253706,25.1920404540608,25.765913190273,9071.97654023937,0.0,1.0
2025-03-04,25.6299,25.89,25.605,25.77,9225,24.9293234607541,25.1823137975148,24.9051040859547,25.0655939189632,9484.24564638578,0.0,1.0
2025-03-05,25.7935,25.86,25.5822,25.5822,2449,25.0884515618462,25.1531338278769,24.8829273090298,24.8829273090298,2517.82304476951,0.0,1.0
2025-03-06,25.7205,25.7205,25.52,25.67,4541,25.0174469690606,25.0174469690606,24.8224275053139,24.9683273535035,4668.61349379272,0.0,1.0
2025-03-07,26.1154,26.13,25.72,25.72,3342,25.4015526360609,25.4157535546181,25.0169606362333,25.0169606362333,3435.91858538984,0.0,1.0
2025-03-10,25.948,26.32,25.84,25.97,4018,25.2387284054814,25.6005600289915,25.1336805147849,25.2601270498825,4130.91588153692,0.0,1.0
2025-03-11,25.5659,25.7,25.52,25.7,13617,24.8670728588599,24.9975073231414,24.8224275053139,24.9975073231414,13999.6718663236,0.0,1.0
2025-03-12,25.2832,25.57,25.18,25.57,10734,24.5921002783054,24.8710607880438,24.491721182751,24.8710607880438,11035.6523326076,0.0,1.0
2025-03-13,25.09,25.41,25.02,25.41,41020,24.4421152343665,24.7538520568056,24.373922804458,24.7538520568056,42107.3131409232,0.039,1.0
2025-03-14,25.4941,25.4941,24.98,25.11,4421,24.8357803904529,24.8357803904529,24.3349557016531,24.461598785769,4538.18701599272,0.0,1.0
2025-03-17,25.805,25.84,25.6,25.6,6232,25.1386521970039,25.1727484119582,24.9389457951289,24.9389457951289,6397.1910164367,0.0,1.0
2025-03-18,25.753,25.86,25.65,25.86,2925,25.0879949633575,25.1922319633606,24.987654673635,25.1922319633606,3002.53268983912,0.0,1.0
2025-03-19,25.8858,25.9349,25.78,25.8,5362,25.2173657446698,25.2651978633628,25.1142977577509,25.1337813091533,5504.13001125378,0.0,1.0
2025-03-20,25.8199,25.8927,25.76,25.77,2350,25.1531674427987,25.2240875699036,25.0948142063484,25.1045559820496,2412.29122089638,0.0,1.0
2025-03-21,25.5475,25.68,25.51,25.68,3761,24.8878014726974,25.0168800007386,24.8512698138179,25.0168800007386,3860.69246033672,0.0,1.0
2025-03-24,25.7636,25.7654,25.68,25.69,1627,25.0983212456008,25.1000747652271,25.0168800007386,25.0266217764398,1670.1267303823,0.0,1.0
2025-03-25,25.585,25.69,25.53,25.6627,7598,24.924333131577,25.0266217764398,24.8707533652203,25.0000267287755,7799.39944526413,0.0,1.0
2025-03-26,25.7265,25.82,25.69,25.82,4954,25.0621792577493,25.1532648605557,25.0266217764398,25.1532648605557,5085.31519503007,0.0,1.0
2025-03-27,25.5971,25.7,25.57,25.66,6625,24.9741136054103,25.0745092084277,24.9476731696302,25.0354827349515,6790.26251659489,0.039,1.0
2025-03-28,25.4243,25.5,25.38,25.5,2491,24.8055192399933,24.8793768410469,24.7622974206185,24.8793768410469,2553.13870623968,0.0,1.0
2025-03-31,25.6085,25.65,25.32,25.32,15638,24.985236150351,25.0257261165825,24.7037577104042,24.7037577104042,16028.0943750205,0.0,1.0
2025-04-01,25.5018,25.63,25.315,25.55,3142,24.8811330323533,25.0062128798444,24.6988794012197,24.9281599328921,3220.37808711565,0.0,1.0
2025-04-02,25.6341,25.6341,25.39,25.39,4370,25.0102130933757,25.0102130933757,24.7720540389875,24.7720540389875,4479.01089773882,0.0,1.0
2025-04-03,24.3154,25.15,24.2706,25.15,3214,23.7236078290507,24.5378951981306,23.6798981787574,24.5378951981306,3294.17414767335,0.0,1.0
2025-04-04,22.9824,23.68,22.9824,23.66,4309,22.4230506004579,23.103672297882,22.4230506004579,23.0841590611439,4416.48923532187,0.0,1.0
2025-04-07,22.5997,23.37,22.53,22.96,5157,22.0496648154748,22.8012171284418,21.9816611854426,22.4011957753113,5285.64283744602,0.0,1.0
2025-04-08,21.9,23.07,21.7315,23.0,22287,21.3669942281932,22.5085185773707,21.2025952086749,22.4402222487874,22842.955578468,0.0,1.0
2025-04-09,23.4073,23.4073,21.55,21.75,6369,22.8376093149583,22.8376093149583,21.0255125852769,21.2206449526577,6527.87652350082,0.0,1.0
2025-04-10,22.5393,23.23,22.16,23.23,6996,21.9907348405258,22.6646244712753,21.6206663057882,22.6646244712753,7170.51721752422,0.0,1.0
2025-04-11,22.93,22.995,22.41,22.5,5644,22.3719259202041,22.4353439396029,21.8645817650142,21.9523913303355,5784.7911914961,0.0,1.0
2025-04-14,23.3781,23.481,23.19,23.2,13023,22.8091199893207,22.9095155923381,22.6255979977991,22.6353546161682,13347.8624533759,0.0,1.0
2025-04-15,23.17,23.46,23.17,23.46,8837,22.6441355727003,22.9275537563897,22.6441355727003,22.9275537563897,9042.22152100387,0.039,1.0
2025-04-16,22.787,23.29,22.77,23.16,5227,22.269828109414,22.7614120625028,22.2532139400253,22.6343625318834,5348.38654410854,0.0,1.0
2025-04-17,23.1463,23.37,23.1463,23.24,18881,22.6209734659643,22.8395963890378,22.6209734659643,22.7125468584184,19319.4731852522,0.0,1.0
2025-04-21,22.8585,22.99,22.68,22.99,1179,22.3397053512546,22.4682208379965,22.1652565726734,22.4682208379965,1206.3798996564,0.0,1.0
2025-04-22,23.3752,23.42,23.15,23.15,7804,22.8446783702626,22.8884615931222,22.6245894910666,22.6245894910666,7985.23217719975,0.0,1.0
2025-04-23,23.48,23.95,23.4,23.61,3058,22.9470998380234,23.4064327564166,22.8689155114884,23.0741493686428,3129.01588901549,0.0,1.0
2025-04-24,23.8648,23.88,23.555,23.57,8368,23.3231664486568,23.3380214706985,23.02039764415,23.0350572053753,8562.32994090307,0.0,1.0
2025-04-25,23.72,23.72,23.58,23.58,448,23.1816528176284,23.1816528176284,23.0448302461922,23.0448302461922,458.403897409725,0.0,1.0
2025-04-28,23.9035,23.9035,23.68,23.68,4463,23.3609881166181,23.3609881166181,23.1425606543609,23.1425606543609,4566.64418334732,0.0,1.0
2025-04-29,23.9982,24.05,23.76,23.76,1658,23.4916536723397,23.5423602945125,23.2584815217305,23.2584815217305,1693.75115753769,0.039,1.0
2025-04-30,23.8507,23.95,23.57,23.95,6113,23.3472670551489,23.4444710625187,23.0724919809422,23.4444710625187,6244.81352595168,0.0,1.0
2025-05-01,23.6839,23.78,23.64,23.65,14689,23.1839878161832,23.2780593681292,23.1410144433379,23.1508033665373,15005.7362805013,0.0,1.0
2025-05-02,24.19,24.24,23.89,23.89,15174,23.6794052193039,23.7283498353008,23.3857375233224,23.3857375233224,15501.1942487798,0.0,1.0
2025-05-05,23.9716,24.135,23.9716,24.02,610,23.4656151366294,23.6255661417073,23.4656151366294,23.5129935249144,623.153320927618,0.0,1.0
2025-05-06,23.7815,24.0115,23.7815,24.0,3719,23.2795277066091,23.5046729401949,23.2795277066091,23.4934156785156,3799.1921320161,0.0,1.0
2025-05-07,23.912,24.0,23.8598,23.9244,11360,23.4072731543611,23.4934156785156,23.3561749752603,23.4194114191283,11604.9536487504,0.0,1.0
2025-05-08,24.146,24.28,23.98,24.02,1218,23.6363339572266,23.7675055280983,23.4738378321169,23.5129935249144,1244.26351621285,0.0,1.0
2025-05-09,24.0937,24.28,24.0905,24.26,4399,23.5851378888938,23.7675055280983,23.58200543347,23.7479276816996,4493.85485042721,0.0,1.0
2025-05-12,24.681,24.75,24.55,24.55,4324,24.1600413483935,24.2275849184692,24.0318064544816,24.0318064544816,4417.23763883775,0.0,1.0
2025-05-13,24.6748,24.8199,24.67,24.705,6225,24.1539722160099,24.2960094916329,24.1492735328742,24.183534764072,6359.22856192529,0.0,1.0
2025-05-14,24.4453,24.75,24.42,24.75,4306,23.9293164285841,24.2275849184692,23.9045504528897,24.2275849184692,4398.84950805627,0.0,1.0
2025-05-15,24.71,24.78,24.44,24.44,4517,24.2266060261493,24.2952366381214,23.9618879513998,23.9618879513998,4607.1277949345,0.039,1.0
2025-05-16,24.9864,24.9899,24.89,24.89,2215,24.4975988997077,24.5010304303063,24.403084742649,24.403084742649,2259.19594106263,0.0,1.0
2025-05-19,25.0003,25.0003,24.74,24.87,5045,24.5112269783707,24.5112269783707,24.2560191455659,24.3834759963712,5145.66298991467,0.0,1.0
2025-05-20,24.9852,25.0,24.92,25.0,423,24.496422374931,24.5109328471766,24.4324978620656,24.5109328471766,431.440127796611,0.0,1.0
2025-05-21,24.34,24.76,24.34,24.76,3847,23.8638442200111,24.2756278918437,23.8638442200111,24.2756278918437,3923.75927100133,0.0,1.0
2025-05-22,24.275,24.395,24.24,24.24,1935,23.8001157946084,23.9177682722749,23.7658004886224,23.7658004886224,1973.60909523982,0.0,1.0
2025-05-23,24.2045,24.23,24.11,24.11,2130,23.7309949639794,23.7559961154835,23.6383436378171,23.6383436378171,2172.49993429499,0.0,1.0
2025-05-27,24.6446,24.65,24.46,24.46,1606,24.1624854258211,24.1677797873161,23.9814966976775,23.9814966976775,1638.04455139801,0.0,1.0
2025-05-28,24.3787,24.65,24.3787,24.65,3077,23.9017871440585,24.1677797873161,23.9017871440585,24.1677797873161,3138.39544498859,0.0,1.0
2025-05-29,24.5094,24.51,24.3516,24.44,4561,24.0681673562252,24.068756554672,23.9132081646981,24.0000167358704,4644.61509451347,0.039,1.0
2025-05-30,24.5486,24.56,24.4,24.4,4419,24.106661654754,24.1178564252446,23.9607368394124,23.9607368394124,4500.01186201603,0.0,1.0
2025-06-02,24.4672,24.49,24.45,24.49,978,24.0267270654619,24.049116606443,24.0098367099849,24.049116606443,995.929305510675,0.0,1.0
2025-06-03,24.6333,24.74,24.56,24.56,5874,24.189836835504,24.2946159593058,24.1178564252446,24.1178564252446,5981.68582880337,0.0,1.0
2025-06-04,24.55,24.55,24.55,24.55,128,24.1080364511301,24.1080364511301,24.1080364511301,24.1080364511301,130.346575772358,0.0,1.0
2025-06-05,24.6686,24.75,24.6686,24.69,4331,24.2245013441282,24.3044359334203,24.2245013441282,24.2455160887333,4410.39859117253,0.0,1.0
2025-06-06,25.015,25.015,25.015,25.015,373,24.5646652474549,24.5646652474549,24.5646652474549,24.5646652474549,379.838068461638,0.0,1.0
2025-06-09,25.0747,25.25,25.03,25.053,4508,24.6232904929186,24.795434639146,24.5793952086267,24.6019811490901,4590.64346548274,0.0,1.0
2025-06-10,25.3358,25.38,25.3358,25.35,2089,24.8796900170485,24.9230943026347,24.8796900170485,24.8936343802911,2127.29684990982,0.0,1.0
2025-06-11,25.36,25.4,25.35,25.4,3110,24.9034543544057,24.9427342508637,24.8936343802911,24.9427342508637,3167.01445821901,0.0,1.0
2025-06-12,25.3463,25.35,25.27,25.35,3347,24.9282988889154,24.9319378699852,24.8532571982061,24.9319378699852,3403.12295187227,0.039,1.0
2025-06-13,24.8789,25.31,24.86,25.31,2221,24.4686070640463,24.8925975340956,24.4500187553385,24.8925975340956,2258.24203050742,0.0,1.0
2025-06-16,25.2143,25.24,25.11,25.11,6768,24.7984757804799,24.823751946289,24.695895854648,24.695895854648,6881.4867458236,0.0,1.0
2025-06-17,24.96,25.21,24.96,25.21,2959,24.5483695950623,24.7942466943718,24.5483695950623,24.7942466943718,3008.61691502541,0.0,1.0
2025-06-18,24.9195,25.02,24.9195,25.02,1528,24.5085375049742,24.6073800988966,24.5085375049742,24.6073800988966,1553.62171211856,0.0,1.0
2025-06-20,25.0178,25.0178,24.921,24.9955,1018,24.6052163804227,24.6052163804227,24.51001276757,24.5832841431643,1035.06996265491,0.0,1.0
2025-06-23,25.0,25.17,24.93,25.17,2855,24.5877099309518,24.7549063584823,24.5188643431452,24.7549063584823,2902.87302886028,0.0,1.0
2025-06-24,25.42,25.47,25.23,25.23,1682,25.0007834577918,25.0499588776537,24.8139168623166,24.8139168623166,1710.20400509387,0.0,1.0
2025-06-25,25.1658,25.2507,25.135,25.2265,1815,24.7507756232139,24.8342754861394,24.720483564579,24.8104745829263,1845.4341672089,0.0,1.0
2025-06-26,25.4136,25.46,25.32,25.32,3552,25.0328458315418,25.0785506528415,24.9406481747819,24.9406481747819,3606.0265703494,0.039,1.0
2025-06-27,25.4651,25.68,25.25,25.56,6160,25.0835742431137,25.2952545469352,24.8716969357521,25.1770524228841,6253.6947278582,0.0,1.0
2025-06-30,25.5933,25.6367,25.4,25.51,5725,25.2098535123083,25.2526032805068,25.019449590816,25.1278015378628,5812.07829821237,0.0,1.0
2025-07-01,26.082,26.2,25.61,25.61,2713,25.6912316625064,25.8074637511566,25.2263033079054,25.2263033079054,2754.26522673365,0.0,1.0
2025-07-02,26.244,26.244,26.15,26.23,2254,25.8508045299754,25.8508045299754,25.7582128661354,25.8370142821694,2288.28375269357,0.0,1.0
2025-07-03,26.34,26.34,26.34,26.34,558,25.9453662292163,25.9453662292163,25.9453662292163,25.9453662292163,566.487282166375,0.0,1.0
2025-07-07,25.9137,26.18,25.8761,26.18,6723,25.5254531835247,25.7877633971481,25.4884165179887,25.7877633971481,6825.25806094006,0.0,1.0
2025-07-08,26.195,26.22,26.1494,26.1494,2141,25.8025386626545,25.8271641051652,25.7576218555151,25.7576218555151,2173.56500200396,0.0,1.0
2025-07-09,26.1105,26.1395,26.1105,26.1196,2831,25.7193046669685,25.7478701802809,25.7193046669685,25.7282683280424,2874.06002833873,0.0,1.0
2025-07-10,26.3453,26.45,26.3453,26.45,4603,25.9505868230285,26.0537181762631,25.9505868230285,26.0537181762631,4673.01247278106,0.0,1.0
2025-07-11,26.0619,26.1801,26.05,26.06,4518,25.6714328067278,25.7878618989182,25.6597110960928,25.669561273097,4586.71960721809,0.0,1.0
2025-07-14,26.0491,26.091,25.97,26.02,7547,25.6588245801624,25.7000968218102,25.5809096800587,25.63016056508,7661.79125180939,0.0,1.0
2025-07-15,25.6318,26.06,25.615,26.06,17585,25.2861923840913,25.7086187286659,25.2696189077044,25.7086187286659,17825.3489554077,0.039,1.0
2025-07-16,25.6909,25.81,25.65,25.75,6050,25.3444955063808,25.4619896157662,25.3041469835104,25.4027986286703,6132.69042821817,0.0,1.0
2025-07-17,25.8972,25.94,25.8,25.87,2312,25.5480138503456,25.5902367544741,25.4521244512502,25.5211806028622,2343.60004463478,0.0,1.0
2025-07-18,26.005,26.0402,25.93,25.93,2616,25.654360323828,25.6890857029243,25.5803715899581,25.5803715899581,2651.75506780475,0.0,1.0
2025-07-21,25.7527,26.05,25.7527,26.05,2069,25.4054622230896,25.6987535641499,25.4054622230896,25.6987535641499,2097.27875966668,0.0,1.0
2025-07-22,26.32,26.34,26.1601,26.18,7268,25.9651130060816,25.9848433351136,25.807369025471,25.8270007028578,7367.33785657681,0.0,1.0
2025-07-23,26.6387,26.72,26.59,26.59,7839,26.2795157992062,26.3597195867212,26.2314724480133,26.2314724480133,7946.14219285987,0.0,1.0
2025-07-24,26.29,26.55,26.201,26.52,4653,25.9355175125337,26.1920117899494,25.8477175483414,26.1624162964014,4716.59645661142,0.0,1.0
2025-07-25,26.3678,26.395,26.18,26.21,5510,26.0122684924681,26.0391017399515,25.8270007028578,25.8565961964058,5585.30979495571,0.0,1.0
2025-07-28,26.1578,26.3,26.1578,26.3,2778,25.8051000376323,25.9453826770497,25.8051000376323,25.9453826770497,2815.96925778348,0.0,1.0
2025-07-29,25.989,26.14,25.97,26.14,4246,25.6770502022148,25.8262377269573,25.6582782620154,25.8262377269573,4297.58454070716,0.039,1.0
2025-07-30,25.599,25.87,25.52,25.87,2029,25.2917314297009,25.5594785767554,25.2136796783455,25.5594785767554,2053.65026686171,0.0,1.0
2025-07-31,25.2608,25.49,25.2608,25.49,613,24.9575908941516,25.1840397727675,24.9575908941516,25.1840397727675,620.447320643782,0.0,1.0
2025-08-01,24.9935,24.9935,24.84,24.84,1639,24.6934993354517,24.6934993354517,24.5418418185777,24.5418418185777,1658.91216726779,0.0,1.0
2025-08-04,25.1624,25.215,25.1,25.1,1406,24.8603720038558,24.9123406383026,24.7987210002536,24.7987210002536,1423.08145648476,0.0,1.0
2025-08-05,25.27,25.33,25.2,25.25,1973,24.9666804651956,25.0259602763515,24.8975206855136,24.9469205281436,1996.96992435592,0.0,1.0
2025-08-06,25.1065,25.2449,25.07,25.12,4031,24.8051429797955,24.9418817441953,24.7690810946756,24.8184809373056,4079.97251144385,0.0,1.0
2025-08-07,25.1409,25.2,25.13,25.15,2731,24.8391300715249,24.8975206855136,24.8283609058316,24.8481208428836,2764.17884613078,0.0,1.0
2025-08-08,25.1857,25.25,25.159,25.16,1891,24.8833923305214,24.9469205281436,24.857012814557,24.8580008114096,1913.97370854386,0.0,1.0
2025-08-11,25.1106,25.3117,25.02,25.21,7570,24.8091937668912,25.007879933949,24.7196812520456,24.9074006540396,7661.96772801535,0.0,1.0
2025-08-12,25.29,25.55,25.29,25.46,10122,24.9864404022475,25.2433195839235,24.9864404022475,25.1543998671895,10244.9719079223,0.0,1.0
2025-08-13,25.8872,25.94,25.53,25.53,11398,25.5764721226201,25.6286383564374,25.2235596468715,25.2235596468715,11536.4739978757,0.0,1.0
2025-08-14,25.82,25.82,25.6,25.6,2305,25.5486106113768,25.5486106113768,25.330922991915,25.330922991915,2329.48479685615,0.039,1.0
2025-08-15,25.708,25.77,25.64,25.73,3649,25.4377878232872,25.4991361524082,25.3705025590899,25.4595565852334,3687.76139858052,0.0,1.0
2025-08-18,25.62,25.72,25.6,25.69,3436,25.3507127755025,25.4496616934396,25.330922991915,25.4199770180585,3472.49881214652,0.0,1.0
2025-08-19,25.7463,25.8948,25.7463,25.79,2750,25.4756852588571,25.6226244019938,25.4756852588571,25.5189259359957,2779.21179668304,0.0,1.0
2025-08-20,25.8875,25.9,25.8875,25.9,394,25.6154011309844,25.6277697457265,25.6154011309844,25.6277697457265,398.185253779316,0.0,1.0
2025-08-21,25.8794,25.89,25.85,25.87,508,25.6073862686315,25.6178748539328,25.578295286758,25.5980850703454,513.396215532722,0.0,1.0
2025-08-22,26.4048,26.469,26.31,26.31,2364,26.1272638834734,26.190789088789,26.0334603092689,26.0334603092689,2389.11152267589,0.0,1.0
2025-08-25,26.1908,26.25,26.1908,26.22,2603,25.9155131990878,25.9740909585066,25.9155131990878,25.9444062831255,2630.65029336944,0.0,1.0
2025-08-26,26.14,26.19,26.05,26.05,2054,25.8652471487757,25.9147216077443,25.7761931226323,25.7761931226323,2075.81855650436,0.0,1.0
2025-08-27,26.343,26.41,26.29,26.31,3274,26.0661134521882,26.1324092272061,26.0136705256815,26.0334603092689,3308.7779717601,0.0,1.0
2025-08-28,26.2919,26.2919,26.1775,26.1847,1237,26.0541406331178,26.0541406331178,25.9407751597808,25.9479100497111,1248.28835300979,0.039,1.0
2025-08-29,26.3439,26.89,26.25,26.28,10132,26.1056703937255,26.6468319758001,26.0126195375512,26.0423482455941,10224.460462971,0.0,1.0
2025-09-02,26.0534,26.0534,25.95,25.95,1395,25.8177974041766,25.8177974041766,25.715332457122,25.715332457122,1407.7301959973,0.0,1.0
2025-09-03,26.0375,26.0689,25.93,26.0689,1821,25.8020411889139,25.8331572366655,25.6955133184268,25.8331572366655,1837.61769671045,0.0,1.0
2025-09-04,26.1296,26.13,25.98,25.98,4281,25.8933083226056,25.8937047053795,25.7450611651649,25.7450611651649,4320.06664449063,0.0,1.0
2025-09-05,26.0983,26.0983,25.99,26.05,2018,25.8622913705475,25.8622913705475,25.7549707345126,25.8144281505984,2036.41543765057,0.0,1.0
2025-09-08,25.9825,25.984,25.81,25.905,4236,25.7475385575019,25.749024992904,25.5765984862551,25.6707393950577,4274.65599300683,0.0,1.0
2025-09-09,26.0116,26.08,26.0116,26.08,917,25.7763754043035,25.8441568586413,25.7763754043035,25.8441568586413,925.368164680659,0.0,1.0
2025-09-10,25.86,25.96,25.8214,25.96,2053,25.6261463329933,25.7252420264697,25.5878953953114,25.7252420264697,2071.73483324906,0.0,1.0
2025-09-11,26.219,26.24,26.06,26.06,6040,25.9818998725735,26.0027099682036,25.8243377199461,25.8243377199461,6095.11855471231,0.0,1.0
2025-09-12,26.22,26.22,26.14,26.15,4401,25.9828908295083,25.9828908295083,25.9036142747272,25.9135238440748,4441.16171511404,0.0,1.0
2025-09-15,25.8875,26.12,25.8875,26.06,2765,25.6920449691551,25.9227895545854,25.6920449691551,25.863242564797,2786.03503870303,0.039,1.0
2025-09-16,25.7965,25.93,25.74,25.85,4243,25.6017320346426,25.7342240869219,25.5456586192584,25.6548281005373,4275.27908470775,0.0,1.0
2025-09-17,25.8753,26.2,25.84,26.046,6979,25.6799370812314,26.0021855409701,25.6449036022392,25.8493482671797,7032.09350275171,0.0,1.0
2025-09-18,26.035,26.04,25.97,25.97,2015,25.8384313190518,25.8433935682008,25.7739220801142,25.7739220801142,2030.32933200239,0.0,1.0
2025-09-19,25.9708,25.9985,25.91,25.99,3972,25.7747160399781,25.8022069002638,25.7143750903258,25.7937710767104,4002.2174226866,0.0,1.0
2025-09-22,25.9961,26.0,25.9828,26.0,2858,25.7998250206722,25.8036955750085,25.7866254379358,25.8036955750085,2879.74254633391,0.0,1.0
2025-09-23,26.0286,26.28,26.01,26.1468,4728,25.832079640141,26.0815815273547,25.8136200733066,25.9493872100243,4763.96877504084,0.0,1.0
2025-09-24,26.004,26.1595,25.98,26.1595,9364,25.8076653743277,25.9619913228629,25.7838465784123,25.9619913228629,9435.23765005975,0.0,1.0
2025-09-25,25.7299,25.9,25.72,25.81,5557,25.5356348759773,25.7044505920277,25.5258096226622,25.615130107345,5599.27548284729,0.0,1.0
2025-09-26,25.9964,26.04,25.85,25.85,5490,25.8001227556212,25.8433935682008,25.6548281005373,25.6548281005373,5531.76577304869,0.0,1.0
2025-09-29,25.9169,25.93,25.85,25.85,1599,25.759928537514,25.7729491944537,25.6934337322263,25.6934337322263,1608.74371369663,0.039,1.0
2025-09-30,26.1547,26.1547,25.9201,26.03,4731,25.9962882489849,25.9962882489849,25.7631091560031,25.8723435222379,4759.82896153768,0.0,1.0
2025-10-01,26.195,26.195,26.12,26.15,1001,26.0363441630819,26.0363441630819,25.9617984172437,25.991616715579,1007.09972320846,0.0,1.0
2025-10-02,26.1004,26.2467,26.0694,26.2467,2670,25.942317128998,26.0877310305464,25.9115048873849,26.0877310305464,2686.26999097562,0.0,1.0
2025-10-03,26.2302,26.42,26.2302,26.42,1643,26.071330966462,26.2599814005965,26.071330966462,26.2599814005965,1653.0118333981,0.0,1.0
2025-10-06,26.0642,26.29,25.99,25.99,3070,25.9063363823401,26.130768774477,25.8325857911242,25.8325857911242,3088.70744280717,0.0,1.0
2025-10-07,25.95,26.07,25.94,26.07,5446,25.7928280600105,25.9121012533516,25.7828886272321,25.9121012533516,5479.18590668659,0.0,1.0
2025-10-08,25.9454,26.03,25.93,25.94,4288,25.7882559209325,25.8723435222379,25.7729491944537,25.7828886272321,4314.12948363423,0.0,1.0
2025-10-09,25.6699,25.835,25.6699,25.835,3680,25.5144245478869,25.6785245830587,25.5144245478869,25.6785245830587,3702.42455685028,0.0,1.0
2025-10-10,25.165,25.3678,25.15,25.3678,1890,25.0125825869042,25.2141542836507,24.9976734377366,25.2141542836507,1901.51695990409,0.0,1.0
2025-10-13,25.3261,25.38,25.27,25.38,5794,25.1727068489647,25.2262803916404,25.1169466310777,25.2262803916404,5829.30648978002,0.0,1.0
2025-10-14,25.5527,25.6804,25.37,25.37,3034,25.3979343957237,25.5248609523042,25.2163409588619,25.2163409588619,3052.48807214233,0.0,1.0
2025-10-15,25.5997,25.712,25.495,25.712,5363,25.4446497297823,25.556269559884,25.3405838685922,25.556269559884,5395.68013543155,0.0,1.0
2025-10-16,25.2177,25.72,25.1628,25.67,1243,25.1037271854824,25.6037570123607,25.0490753091224,25.5539829901749,1248.64331373579,0.039,1.0
2025-10-17,25.3553,25.4299,25.265,25.27,7450,25.2407052945376,25.3149681356388,25.1508134104701,25.1557908126887,7483.82356181147,0.0,1.0
2025-10-20,25.6196,25.6196,25.36,25.36,2571,25.5038107758116,25.5038107758116,25.2453840526231,25.2453840526231,2582.67253388151,0.0,1.0
2025-10-21,25.7378,25.75,25.68,25.68,3608,25.6214765642588,25.6336214256721,25.563937794612,25.563937794612,3624.38059208265,0.0,1.0
2025-10-22,25.741,25.79,25.69,25.79,1974,25.6246621016787,25.6734406434207,25.5738925990492,25.6734406434207,1982.96210886118,0.0,1.0
2025-10-23,25.7918,25.87,25.72,25.72,4947,25.6752325082194,25.753079078918,25.6037570123607,25.6037570123607,4969.45975305789,0.0,1.0
2025-10-24,25.9137,25.94,25.8601,25.93,4003,25.7965815743083,25.822762709978,25.7432238225252,25.8128079055409,4021.17392186997,0.0,1.0
2025-10-27,26.0725,26.09,25.94,25.96,3830,25.9546638687703,25.9720847765354,25.822762709978,25.8426723188524,3847.38848882388,0.0,1.0
2025-10-28,26.0437,26.15,26.0,26.08,2806,25.9259940319913,26.0318136031583,25.882491536601,25.9621299720982,2818.73945160308,0.0,1.0
2025-10-29,25.7379,25.95,25.7379,25.95,1116,25.6215761123032,25.8327175144152,25.6215761123032,25.8327175144152,1121.0667241586,0.0,1.0
2025-10-30,25.6459,25.83,25.6459,25.83,2127,25.5688156487862,25.7523622960453,25.5688156487862,25.7523622960453,2133.41243682476,0.039,1.0
2025-10-31,25.6913,25.6913,25.57,25.65,6242,25.614079189175,25.614079189175,25.493143782806,25.5729033253412,6260.81825606963,0.0,1.0
2025-11-03,25.5519,25.5519,25.36,25.52,3001,25.4750981863074,25.4750981863074,25.2837749836511,25.4432940687215,3010.04735444809,0.0,1.0
2025-11-04,25.4231,25.45,25.41,25.45,1155,25.3466853228258,25.3735044690032,25.3336246977356,25.3735044690032,1158.48207077226,0.0,1.0
2025-11-05,25.32,25.46,25.28,25.305,5222,25.2438952123836,25.3834744118201,25.204015441116,25.2289402981582,5237.74318058244,0.0,1.0
2025-11-06,25.3583,25.44,25.29,25.29,3009,25.2820800933723,25.3635345261863,25.2139853839329,25.2139853839329,3018.0714726872,0.0,1.0
2025-11-07,25.4054,25.4054,25.23,25.23,5132,25.3290385240399,25.3290385240399,25.1541657270315,25.1541657270315,5147.4718503924,0.0,1.0
2025-11-10,25.5661,25.5705,25.29,25.35,5744,25.4892555051074,25.4936422799468,25.2139853839329,25.2738050408343,5761.31689568472,0.0,1.0
2025-11-11,25.7968,25.8,25.71,25.7167,1765,25.7192620858932,25.7224524675946,25.6327229822426,25.6394028439299,1770.32108650479,0.0,1.0
2025-11-12,25.9636,25.99,25.91,25.95,5186,25.8855607320791,25.9118813811157,25.8321218385805,25.8720016098481,5201.63464850643,0.0,1.0
2025-11-13,25.8646,26.12,25.85,26.1,3472,25.8257410751777,26.0807573627136,25.8111630101893,26.0607874106747,3477.22417484905,0.039,1.0
2025-11-14,25.7737,25.8925,25.7737,25.885,3398,25.7349776431612,25.8535991582719,25.7349776431612,25.8461104262573,3403.11283010861,0.0,1.0
2025-11-17,25.5,25.64,25.39,25.64,766,25.4616888495098,25.6014785137816,25.3518541132962,25.6014785137816,767.152568529485,0.0,1.0
2025-11-18,25.5353,25.56,25.411,25.5,2171,25.4969358148583,25.5215987056263,25.372822562937,25.4616888495098,2174.26661393931,0.0,1.0
2025-11-19,25.2265,25.28,25.15,25.28,1561,25.1885997553788,25.2420193770826,25.1122146888302,25.2420193770826,1563.34877215996,0.0,1.0
2025-11-20,24.9413,25.41,24.9413,24.99,2636,24.903828239305,25.3718240653351,24.903828239305,24.9524550725196,2639.96628021374,0.0,1.0
2025-11-21,25.4726,25.62,25.425,25.425,5304,25.4343300152166,25.5815085617428,25.3868015293642,25.3868015293642,5311.98070950443,0.0,1.0
2025-11-24,25.5536,25.5536,25.4814,25.53,1423,25.5152083209739,25.5152083209739,25.4431167941137,25.491643777568,1425.14112926561,0.0,1.0
2025-11-25,25.8171,25.85,25.78,25.78,4291,25.7783124390855,25.8111630101893,25.7412681780534,25.7412681780534,4297.45649028723,0.0,1.0
2025-11-26,25.9195,26.0,25.85,25.87,3901,25.9195,26.0,25.85,25.87,3901,0.039,1.0