date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-11,25.2022,25.23,25.2,25.23,2741,23.828561829102,23.85484659864,23.8264817394264,23.85484659864,2899.00962951247,0.0,1.0
2024-07-12,25.28,25.28,25.25,25.25,3148,23.902121363996,23.902121363996,23.8737565047824,23.8737565047824,3329.47184009677,0.0,1.0
2024-07-15,25.2152,25.27,25.2152,25.26,4608,23.8408532680946,23.8926664109248,23.8408532680946,23.8832114578536,4873.63603531319,0.0,1.0
2024-07-16,25.335,25.34,25.2799,25.2799,128125,23.9541236058876,23.9588510824232,23.9020268144653,23.9020268144653,135510.984597331,0.0,1.0
2024-07-17,25.3099,25.32,25.29,25.29,3499,23.9303916736789,23.9399411762808,23.9115763170672,23.9115763170672,3700.70583497414,0.0,1.0
2024-07-18,25.2215,25.3,25.2215,25.3,3715,23.8468098885295,23.9210312701384,23.8468098885295,23.9210312701384,3929.15752412944,0.0,1.0
2024-07-19,25.1798,25.1913,25.1798,25.1913,3774,23.8073827342226,23.8182559302544,23.8073827342226,23.8182559302544,3991.55867996353,0.0,1.0
2024-07-22,25.2,25.2422,25.18,25.2422,1397,23.8264817394264,23.8663816413869,23.807571833284,23.8663816413869,1477.53245254612,0.0,1.0
2024-07-23,25.2,25.2329,25.2,25.22,2902,23.8264817394264,23.8575885350306,23.8264817394264,23.8453916455688,3069.29074966989,0.0,1.0
2024-07-24,25.0685,25.18,25.0685,25.18,3182,23.7021491065401,23.807571833284,23.7021491065401,23.807571833284,3365.43182820455,0.0,1.0
2024-07-25,25.1003,25.16,25.1003,25.16,4324,23.7322158573065,23.7886619271416,23.7322158573065,23.7886619271416,4573.26436994232,0.0,1.0
2024-07-26,25.1951,25.21,25.1927,25.2,1487,23.8218488124215,23.8359366924976,23.8195796236844,23.8264817394264,1572.72065636083,0.0,1.0
2024-07-29,25.23,25.25,25.2,25.25,1522,23.85484659864,23.8737565047824,23.8264817394264,23.8737565047824,1609.73829117766,0.0,1.0
2024-07-30,25.26,25.26,25.21,25.23,2194,23.8832114578536,23.8832114578536,23.8359366924976,23.85484659864,2320.47687966083,0.0,1.0
2024-07-31,25.36,25.36,25.34,25.34,2952,23.9777609885656,23.9777609885656,23.9588510824232,23.9588510824232,3122.17308512251,0.0,1.0
2024-08-01,25.39,25.4202,25.381,25.4202,800,24.0061258477792,24.0346798060542,23.9976163900151,24.0346798060542,846.117367241873,0.0,1.0
2024-08-02,25.52,25.52,25.5018,25.51,1160,24.1290402377048,24.1290402377048,24.1118322231152,24.1195852846336,1226.87018250072,0.0,1.0
2024-08-05,25.32,25.34,25.3,25.32,2507,24.0238066100224,24.0427827605832,24.0048304594615,24.0238066100224,2642.26402711376,0.0887,1.0
2024-08-06,25.26,25.2851,25.26,25.2851,5906,23.9668781583398,23.9906932272937,23.9668781583398,23.9906932272937,6224.65550224728,0.0,1.0
2024-08-07,25.2,25.2802,25.2,25.2725,5084,23.9099497066573,23.9860440704063,23.9099497066573,23.9787382524404,5358.30487189725,0.0,1.0
2024-08-08,25.2428,25.25,25.2428,25.25,200,23.9505586688575,23.9573900830594,23.9505586688575,23.9573900830594,210.790907627744,0.0,1.0
2024-08-09,25.3206,25.3306,25.3206,25.3306,416,24.0243758945392,24.0338639698196,24.0243758945392,24.0338639698196,438.445087865706,0.0,1.0
2024-08-12,25.3243,25.3299,25.31,25.31,649,24.0278864823929,24.03319980455,24.0143185347419,24.0143185347419,684.016495252029,0.0,1.0
2024-08-13,25.4499,25.46,25.4,25.4,600,24.147056707915,24.1566396639482,24.0997112122657,24.0997112122657,632.372722883231,0.0,1.0
2024-08-14,25.5093,25.52,25.5093,25.52,755,24.2034158750807,24.2135681156307,24.2034158750807,24.2135681156307,795.735676294732,0.0,1.0
2024-08-15,25.4651,25.48,25.45,25.4591,806,24.1614785823412,24.1756158145091,24.1471515886678,24.155785737173,849.487357739809,0.0,1.0
2024-08-16,25.5399,25.54,25.4975,25.4975,1410,24.2324493854388,24.2325442661916,24.1922199462498,24.1922199462498,1486.07589877559,0.0,1.0
2024-08-19,25.5898,25.5898,25.57,25.57,400,24.2797948810881,24.2797948810881,24.2610084920328,24.2610084920328,421.581815255487,0.0,1.0
2024-08-20,25.6399,25.6399,25.622,25.622,200,24.327330138243,24.327330138243,24.310346483491,24.310346483491,210.790907627743,0.0,1.0
2024-08-21,25.6902,25.73,25.6563,25.67,14800,24.3750551569035,24.4128176965196,24.3428905817029,24.355889244837,15598.527164453,0.0,1.0
2024-08-22,25.5877,25.61,25.5877,25.61,500,24.2778023852792,24.2989607931545,24.2778023852792,24.2989607931545,526.977269069359,0.0,1.0
2024-08-23,25.7493,25.75,25.71,25.72,500,24.4311296818108,24.4317938470804,24.3938415459587,24.4033296212391,526.977269069358,0.0,1.0
2024-08-26,25.7132,25.75,25.7132,25.75,5212,24.3968777300484,24.4317938470804,24.3968777300484,24.4317938470804,5493.21105277901,0.0,1.0
2024-08-27,25.71,25.71,25.68,25.7,4102,24.3938415459587,24.3938415459587,24.3653773201175,24.3843534706783,4323.32151544503,0.0,1.0
2024-08-28,25.6798,25.7194,25.6798,25.7099,900,24.3651875586118,24.4027603367223,24.3651875586118,24.3937466652059,948.559084324849,0.0,1.0
2024-08-29,25.6798,25.78,25.63,25.69,900,24.3651875586118,24.4602580729217,24.3179369437154,24.3748653953979,948.559084324849,0.0,1.0
2024-08-30,25.6369,25.71,25.635,25.71,1723,24.3244837156588,24.3938415459587,24.3226809813556,24.3938415459587,1815.96366921302,0.0,1.0
2024-09-03,25.651,25.75,25.65,25.75,938,24.3378619018042,24.4317938470804,24.3369130942762,24.4317938470804,988.60935677412,0.0,1.0
2024-09-04,25.7592,25.76,25.73,25.73,1567,24.4405228763384,24.4412819223608,24.4128176965196,24.4128176965196,1651.54676126337,0.0,1.0
2024-09-05,25.7379,25.76,25.725,25.76,1043,24.5002028698522,24.521240113894,24.4879232115654,24.521240113894,1095.69009867394,0.0842,1.0
2024-09-06,25.7143,25.79,25.7143,25.77,906,24.4777377585677,24.5497974587472,24.4777377585677,24.5307592288451,951.769155703351,0.0,1.0
2024-09-09,25.7798,25.79,25.7494,25.7494,1829,24.5400879614971,24.5497974587472,24.5111498520459,24.5111498520459,1921.39711454903,0.0,1.0
2024-09-10,25.8397,25.8397,25.7827,25.79,437,24.5971074600539,24.5971074600539,24.5428485048329,24.5497974587472,459.076292541239,0.0,1.0
2024-09-11,25.8739,25.88,25.8427,25.849,801,24.6296628331864,24.6354694933066,24.5999631945392,24.6059602369583,841.464783353624,0.0,1.0
2024-09-12,25.8788,25.88,25.845,25.845,1923,24.6343271995125,24.6354694933066,24.6021525909779,24.6021525909779,2020.14579074783,0.0,1.0
2024-09-13,25.9462,25.955,25.935,25.94,600,24.6984860342825,24.7068628554394,24.6878246255373,24.6925841830129,630.310699141291,0.0,1.0
2024-09-16,26.0442,26.05,25.9901,25.9901,13696,24.7917733608028,24.7972944474744,24.7402749489176,24.7402749489176,14387.8922257318,0.0,1.0
2024-09-17,26.0296,26.0501,26.02,26.05,4600,24.7778754529742,24.7973896386239,24.7687371026212,24.7972944474744,4832.3820267499,0.0,1.0
2024-09-18,25.98,26.08,25.9602,25.9602,44061,24.730660642817,24.8258517923275,24.711812795214,24.711812795214,46286.8661914407,0.0,1.0
2024-09-19,26.0141,26.0141,25.98,25.99,19213,24.7631208248001,24.7631208248001,24.730660642817,24.7401797577681,20183.599104336,0.0,1.0
2024-09-20,26.0,26.0101,25.96,25.96,1061,24.7496988727191,24.7593131788197,24.7116224129149,24.7116224129149,1114.59941964818,0.0,1.0
2024-09-23,26.01,26.02,25.96,25.96,2452,24.7592179876702,24.7687371026212,24.7116224129149,24.7116224129149,2575.86972382407,0.0,1.0
2024-09-24,26.0401,26.0499,25.97,25.97,1400,24.7878705236728,24.7971992563248,24.721141527866,24.721141527866,1470.72496466301,0.0,1.0
2024-09-25,25.9598,26.0,25.9598,26.0,1660,24.7114320306159,24.7496988727191,24.7114320306159,24.7496988727191,1743.85960095757,0.0,1.0
2024-09-26,25.9997,26.01,25.9444,26.0,3852,24.7494132992706,24.7592179876702,24.6967725935913,24.7496988727191,4046.59468848708,0.0,1.0
2024-09-27,26.0489,26.06,26.045,26.05,4057,24.7962473448297,24.8068135624254,24.7925348899988,24.7972944474744,4261.95084402703,0.0,1.0
2024-09-30,26.02,26.05,25.99,26.05,6881,24.7687371026212,24.7972944474744,24.7401797577681,24.7972944474744,7228.6132013187,0.0,1.0
2024-10-01,26.0706,26.15,26.0641,26.15,11696,24.8169038242735,24.8924855969848,24.8107163995553,24.8924855969848,12286.8565619276,0.0,1.0
2024-10-02,26.0392,26.0392,25.991,25.991,100,24.7870138033272,24.7870138033272,24.7411316692632,24.7411316692632,105.051783190215,0.0,1.0
2024-10-03,25.95,25.9999,25.95,25.9999,462,24.7021032979639,24.7496036815696,24.7021032979639,24.7496036815696,485.339238338794,0.0,1.0
2024-10-04,25.87,25.98,25.84,25.98,9473,24.6259503783555,24.730660642817,24.5973930335024,24.730660642817,9951.55542160909,0.0,1.0
2024-10-07,25.6919,25.715,25.6773,25.71,4868,24.5271419651637,24.5491947125041,24.513203865113,24.5444213905689,5099.1741874221,0.0743,1.0
2024-10-08,25.73,25.73,25.7199,25.72,454,24.5635146783096,24.5635146783096,24.5538725680005,24.5539680344392,475.559794800664,0.0,1.0
2024-10-09,25.73,25.75,25.72,25.75,1394,24.5635146783096,24.5826079660502,24.5539680344392,24.5826079660502,1460.19901751569,0.0,1.0
2024-10-10,25.7044,25.705,25.68,25.7,4266,24.5390752700016,24.5396480686338,24.515781458958,24.5348747466986,4468.58608947055,0.0,1.0
2024-10-11,25.7837,25.7837,25.73,25.77,1441,24.6147801558931,24.6147801558931,24.5635146783096,24.6017012537908,1509.43097865145,0.0,1.0
2024-10-14,25.792,25.792,25.76,25.76,240,24.6227038703055,24.6227038703055,24.5921546099205,24.5921546099205,251.397248352774,0.0,1.0
2024-10-15,25.83,25.84,25.81,25.84,3831,24.6589811170127,24.668527760883,24.639887829272,24.668527760883,4012.92857683115,0.0,1.0
2024-10-16,25.88,25.89,25.8599,25.86,4632,24.7067143363642,24.7162609802345,24.6875255821849,24.6876210486236,4851.96689320854,0.0,1.0
2024-10-17,25.7938,25.8,25.79,25.7917,769,24.6244222662021,24.6303411854017,24.6207945415314,24.6224174709894,805.518683263682,0.0,1.0
2024-10-18,25.83,25.84,25.82,25.8342,1920,24.6589811170127,24.668527760883,24.6494344731424,24.6629907074382,2011.17798682219,0.0,1.0
2024-10-21,25.6896,25.73,25.6896,25.73,1091,24.5249462370735,24.5635146783096,24.5249462370735,24.5635146783096,1142.80999147032,0.0,1.0
2024-10-22,25.6895,25.69,25.675,25.675,626,24.5248507706348,24.5253281028283,24.5110081370228,24.5110081370228,655.727822786819,0.0,1.0
2024-10-23,25.5853,25.61,25.5853,25.61,400,24.4253747415062,24.4489549518658,24.4253747415062,24.4489549518658,418.995413921289,0.0,1.0
2024-10-24,25.65,25.65,25.62,25.62,1400,24.4871415273471,24.4871415273471,24.4585015957361,24.4585015957361,1466.48394872451,0.0,1.0
2024-10-25,25.62,25.73,25.61,25.73,2262,24.4585015957361,24.5635146783096,24.4489549518658,24.5635146783096,2369.4190657249,0.0,1.0
2024-10-28,25.65,25.6501,25.64,25.65,1801,24.4871415273471,24.4872369937858,24.4775948834768,24.4871415273471,1886.52685118061,0.0,1.0
2024-10-29,25.65,25.65,25.57,25.57,10614,24.4871415273471,24.4871415273471,24.4107683763846,24.4107683763846,11118.0433084014,0.0,1.0
2024-10-30,25.6065,25.65,25.6065,25.65,1256,24.4456136265112,24.4871415273471,24.4456136265112,24.4871415273471,1315.64559971285,0.0,1.0
2024-10-31,25.5468,25.5701,25.54,25.54,1952,24.3886201626055,24.4108638428233,24.3821284447737,24.3821284447737,2044.69761993589,0.0,1.0
2024-11-01,25.5174,25.5677,25.51,25.5677,543,24.3605530296268,24.4085726482944,24.3534885131627,24.4085726482944,568.78627439815,0.0,1.0
2024-11-04,25.5863,25.6,25.585,25.59,1966,24.4263294058932,24.4394083079955,24.4250883421901,24.4298616641252,2059.36245942314,0.0,1.0
2024-11-05,25.5559,25.56,25.5,25.51,4349,24.4935377787402,24.4974673411854,24.4399615493046,24.4495458479514,4537.62988850345,0.1008,1.0
2024-11-06,25.5652,25.59,25.5099,25.5099,2395,24.5024511764817,24.5262202371257,24.449450004965,24.449450004965,2498.87872682589,0.0,1.0
2024-11-07,25.65,25.68,25.6,25.6,7170,24.5837260290064,24.6124789249468,24.5358045357725,24.5358045357725,7480.98558302364,0.0,1.0
2024-11-08,25.77,25.77,25.71,25.73,2843,24.6987376127679,24.6987376127679,24.6412318208872,24.6604004181807,2966.30990411941,0.0,1.0
2024-11-11,25.7689,25.7689,25.755,25.755,325,24.6976833399167,24.6976833399167,24.6843611647977,24.6843611647977,339.096278170528,0.0,1.0
2024-11-12,25.664,25.725,25.664,25.725,641,24.5971440471119,24.6556082688573,24.5971440471119,24.6556082688573,668.802197868641,0.0,1.0
2024-11-13,25.6481,25.7069,25.6413,25.7069,9932,24.5819050122635,24.6382606883067,24.5753876891837,24.6382606883067,10362.7822608913,0.0,1.0
2024-11-14,25.6054,25.635,25.6054,25.635,200,24.5409800570418,24.5693495810363,24.5409800570418,24.5693495810363,208.674632720324,0.0,1.0
2024-11-15,25.6049,25.6049,25.56,25.56,11906,24.5405008421094,24.5405008421094,24.4974673411854,24.4974673411854,12422.4008858409,0.0,1.0
2024-11-18,25.6354,25.65,25.61,25.61,9914,24.5697329529821,24.5837260290064,24.5453888344193,24.5453888344193,10344.0015439465,0.0,1.0
2024-11-19,25.69,25.69,25.6305,25.6305,300,24.6220632235936,24.6220632235936,24.5650366466452,24.5650366466452,313.011949080487,0.0,1.0
2024-11-20,25.6719,25.6719,25.665,25.665,295,24.6047156430429,24.6047156430429,24.5981024769766,24.5981024769766,307.795083262479,0.0,1.0
2024-11-21,25.695,25.75,25.695,25.7296,7136,24.626855372917,24.6795690154743,24.626855372917,24.6600170462349,7445.51089546117,0.0,1.0
2024-11-22,25.725,25.73,25.72,25.72,1765,24.6556082688573,24.6604004181807,24.6508161195339,24.6508161195339,1841.55363375687,0.0,1.0
2024-11-25,25.8,25.81,25.77,25.79,3944,24.7274905087082,24.737074807355,24.6987376127679,24.7179062100614,4115.0637572448,0.0,1.0
2024-11-26,25.8,25.83,25.79,25.83,4973,24.7274905087082,24.7562434046486,24.7179062100614,24.7562434046486,5188.69474259087,0.0,1.0
2024-11-27,25.8306,25.8306,25.8123,25.8123,994,24.7568184625674,24.7568184625674,24.7392791960438,24.7392791960438,1037.11292462001,0.0,1.0
2024-11-29,25.9,25.9,25.89,25.89,614,24.8233334951761,24.8233334951761,24.8137491965293,24.8137491965293,640.631122451396,0.0,1.0
2024-12-02,25.8914,26.05,25.8899,26.05,1719,24.8150909983399,24.9670979748779,24.8136533535428,24.9670979748779,1793.55846823119,0.0,1.0
2024-12-03,25.86,25.9,25.86,25.9,1775,24.7849963005889,24.8233334951761,24.7849963005889,24.8233334951761,1851.98736539288,0.0,1.0
2024-12-04,25.9201,25.9201,25.8922,25.8922,1518,24.8425979354561,24.8425979354561,24.8158577422316,24.8158577422316,1583.84046234727,0.0,1.0
2024-12-05,25.63,25.66,25.63,25.66,4766,24.8223750653114,24.8514297376469,24.8223750653114,24.8514297376469,4921.06737081356,0.269,1.0
2024-12-06,25.69,25.75,25.6601,25.75,2909,24.8804844099824,24.9385937546535,24.8515265865547,24.9385937546535,3003.64770912645,0.0,1.0
2024-12-09,25.65,25.67,25.65,25.67,437,24.8417448468684,24.8611146284254,24.8417448468684,24.8611146284254,451.218304877366,0.0,1.0
2024-12-10,25.6001,25.63,25.6,25.63,1351,24.7934172418837,24.8223750653114,24.7933203929759,24.8223750653114,1394.95636130279,0.0,1.0
2024-12-11,25.6,25.64,25.6,25.64,512,24.7933203929759,24.8320599560899,24.7933203929759,24.8320599560899,528.658517384922,0.0,1.0
2024-12-12,25.5574,25.5901,25.5574,25.59,402,24.7520627582595,24.7837323511052,24.7520627582595,24.7836355021974,415.079539040505,0.0,1.0
2024-12-13,25.52,25.52,25.5139,25.5139,223,24.7158412667478,24.7158412667478,24.709933483373,24.709933483373,230.255565189137,0.0,1.0
2024-12-16,25.5487,25.555,25.5487,25.555,216,24.7436369032822,24.7497383844726,24.7436369032822,24.7497383844726,223.027812021764,0.0,1.0
2024-12-17,25.5075,25.52,25.5075,25.52,373,24.7037351532747,24.7158412667478,24.7037351532747,24.7158412667478,385.13599020425,0.0,1.0
2024-12-18,25.3013,25.49,25.3013,25.48,683,24.5040327054219,24.6867865944123,24.5040327054219,24.6771017036338,705.222201902153,0.0,1.0
2024-12-19,25.2,25.2428,25.2,25.24,2189,24.4059247618356,24.4473760943676,24.4059247618356,24.4446643249497,2260.2216690539,0.0,1.0
2024-12-20,25.33,25.33,25.2698,25.2698,3275,24.5318283419562,24.5318283419562,24.4735252994696,24.4735252994696,3381.55594616333,0.0,1.0
2024-12-23,25.27,25.2833,25.27,25.27,2225,24.4737189972852,24.4865999020206,24.4737189972852,24.4737189972852,2297.39297105752,0.0,1.0
2024-12-24,25.32,25.32,25.31,25.31,502,24.5221434511777,24.5221434511777,24.5124585603992,24.5124585603992,518.333155717249,0.0,1.0
2024-12-26,25.3601,25.3601,25.32,25.32,400,24.5609798631995,24.5609798631995,24.5221434511777,24.5221434511777,413.014466706971,0.0,1.0
2024-12-27,25.27,25.31,25.27,25.3,618,24.4737189972852,24.5124585603992,24.4737189972852,24.5027736696207,638.107351062269,0.0,1.0
2024-12-30,25.2912,25.3,25.27,25.27,618,24.4942509657356,24.5027736696207,24.4737189972852,24.4737189972852,638.10735106227,0.0,1.0
2024-12-31,25.26,25.3028,25.26,25.3,781,24.4640341065067,24.5054854390387,24.4640341065067,24.5027736696207,806.41074624536,0.0,1.0
2025-01-02,25.29,25.3201,25.29,25.32,849,24.4930887788422,24.5222403000855,24.4930887788422,24.5221434511777,876.623205585545,0.0,1.0
2025-01-03,25.3604,25.54,25.33,25.54,15482,24.5612704099229,24.7352110483049,24.5318283419562,24.7352110483049,15985.7249338933,0.0,1.0
2025-01-06,25.4,25.4,25.3867,25.39,568,24.5996225774058,24.5996225774058,24.5867416726704,24.5899376866273,586.480542723898,0.0,1.0
2025-01-07,25.2742,25.28,25.27,25.28,1099,24.4777866514122,24.4834038880637,24.4737189972852,24.4834038880637,1134.7572472774,0.0,1.0
2025-01-08,25.26,25.26,25.2067,25.21,2401,24.4640341065067,24.4640341065067,24.4124136386572,24.4156096526142,2479.11933640859,0.0,1.0
2025-01-10,25.12,25.17,25.12,25.17,4074,24.3284456356076,24.3768700895001,24.3284456356076,24.3768700895001,4206.5523434105,0.0,1.0
2025-01-13,25.06,25.07,25.0157,25.0516,1511,24.2703362909366,24.2800211817151,24.2274322247878,24.2622009826826,1560.16214798558,0.0,1.0
2025-01-14,25.1,25.1,25.06,25.09,11087,24.3090758540506,24.3090758540506,24.2703362909366,24.2993909632721,11447.7284809505,0.0,1.0
2025-01-15,25.1667,25.1667,25.145,25.145,1449,24.3736740755432,24.3736740755432,24.3526578625539,24.3526578625539,1496.144905646,0.0,1.0
2025-01-16,25.19,25.21,25.17,25.17,6006,24.3962398710571,24.4156096526142,24.3768700895001,24.3768700895001,6201.41221760518,0.0,1.0
2025-01-17,25.22,25.24,25.22,25.233,2913,24.4252945433927,24.4446643249497,24.4252945433927,24.4378849014047,3007.77785379351,0.0,1.0
2025-01-21,25.2698,25.28,25.2698,25.28,883,24.4735252994696,24.4834038880637,24.4735252994696,24.4834038880637,911.729435255639,0.0,1.0
2025-01-22,25.27,25.27,25.2501,25.2501,2553,24.4737189972852,24.4737189972852,24.454446064636,24.454446064636,2636.06483375724,0.0,1.0
2025-01-23,25.2767,25.2767,25.245,25.245,500,24.4802078741068,24.4802078741068,24.4495067703389,24.4495067703389,516.268083383713,0.0,1.0
2025-01-24,25.31,25.3235,25.3,25.3,6856,24.5124585603992,24.5255331629502,24.5027736696207,24.5027736696207,7079.06795935748,0.0,1.0
2025-01-27,25.3,25.3,25.27,25.2799,4800,24.5027736696207,24.5027736696207,24.4737189972852,24.4833070391559,4956.17360048365,0.0,1.0
2025-01-28,25.2788,25.288,25.26,25.288,3551,24.4822417011703,24.4911518006865,24.4640341065067,24.4911518006865,3666.53592819113,0.0,1.0
2025-01-29,25.24,25.2701,25.23,25.2701,2640,24.4446643249497,24.473815846193,24.4349794341712,24.473815846193,2725.895480266,0.0,1.0
2025-01-30,25.33,25.35,25.3135,25.3135,7825,24.5318283419562,24.5511981235132,24.5158482721717,24.5158482721717,8079.59550495512,0.0,1.0
2025-01-31,25.26,25.33,25.26,25.325,2736,24.4640341065067,24.5318283419562,24.4640341065067,24.526985896567,2825.01895227568,0.0,1.0
2025-02-03,25.22,25.23,25.16,25.17,5460,24.4252945433927,24.4349794341712,24.3671851987216,24.3768700895001,5637.64747055014,0.0,1.0
2025-02-04,25.28,25.28,25.2439,25.2439,4314,24.4834038880637,24.4834038880637,24.4484414323533,24.4484414323533,4454.36102343468,0.0,1.0
2025-02-05,25.27,25.27,25.2,25.2,3766,24.5454840379539,24.5454840379539,24.4774910073779,24.4774910073779,3877.1620821511,0.0741,1.0
2025-02-06,25.23,25.24,25.23,25.24,2614,24.5066308776247,24.516344167707,24.5066308776247,24.516344167707,2691.15817385634,0.0,1.0
2025-02-07,25.17,25.24,25.16,25.16,6060,24.448351137131,24.516344167707,24.4386378470487,24.4386378470487,6238.87472592556,0.0,1.0
2025-02-10,25.23,25.2399,25.225,25.2399,2474,24.5066308776247,24.5162470348062,24.5017742325836,24.5162470348062,2547.02575444552,0.0,1.0
2025-02-11,25.15,25.17,25.15,25.17,5314,24.4289245569664,24.448351137131,24.4289245569664,24.448351137131,5470.85483392218,0.0,1.0
2025-02-12,25.1145,25.1145,25.0413,25.06,8436,24.3944423771743,24.3944423771743,24.3233410937719,24.3415049462258,8685.00778678349,0.0,1.0
2025-02-13,25.22,25.22,25.19,25.19,781,24.4969175875424,24.4969175875424,24.4677777172956,24.4677777172956,804.052996856085,0.0,1.0
2025-02-14,25.2797,25.2797,25.275,25.2762,1201,24.5549059293337,24.5549059293337,24.5503406829951,24.5515062778049,1236.45025508855,0.0,1.0
2025-02-18,25.27,25.27,25.25,25.2634,5176,24.5454840379539,24.5454840379539,24.5260574577893,24.5390732664996,5328.78144907438,0.0,1.0
2025-02-19,25.25,25.25,25.22,25.22,603,24.5260574577893,24.5260574577893,24.4969175875424,24.4969175875424,620.798920748039,0.0,1.0
2025-02-20,25.2399,25.2399,25.21,25.21,759,24.5162470348062,24.5162470348062,24.4872042974602,24.4872042974602,781.403616662955,0.0,1.0
2025-02-21,25.24,25.26,25.2199,25.26,4792,24.516344167707,24.5357707478716,24.4968204546416,24.5357707478716,4933.44681297613,0.0,1.0
2025-02-24,25.2096,25.23,25.2,25.2,1037,24.4868157658569,24.5066308776247,24.4774910073779,24.4774910073779,1067.60942092158,0.0,1.0
2025-02-25,25.27,25.35,25.2399,25.24,5750,24.5454840379539,24.6231903586123,24.5162470348062,24.516344167707,5919.72436865875,0.0,1.0
2025-02-26,25.31,25.31,25.3,25.3032,1055,24.5843371982831,24.5843371982831,24.5746239082008,24.5777321610271,1086.14073198869,0.0,1.0
2025-02-27,25.2104,25.26,25.2104,25.26,551,24.4875928290634,24.5357707478716,24.4875928290634,24.5357707478716,567.264022109735,0.0,1.0
2025-02-28,25.3082,25.3082,25.2525,25.2632,3743,24.5825888060683,24.5825888060683,24.5284857803099,24.538879000698,3853.48318467646,0.0,1.0
2025-03-03,25.3,25.42,25.2768,25.42,859,24.5746239082008,24.6911833891883,24.5520890752099,24.6911833891883,884.355344813541,0.0,1.0
2025-03-04,25.17,25.23,25.17,25.23,9009,24.448351137131,24.5066308776247,24.448351137131,24.5066308776247,9274.92118908636,0.0,1.0
2025-03-05,25.08,25.14,25.08,25.14,2440,24.4435916249907,24.5020691169165,24.4435916249907,24.5020691169165,2503.5273432336,0.0851,1.0
2025-03-06,24.98,25.0086,24.98,25.0086,1535,24.3461291384476,24.3740034095989,24.3461291384476,24.3740034095989,1574.96494748508,0.0,1.0
2025-03-07,24.9741,25.03,24.9741,25.03,6974,24.3403788517416,24.3948603817192,24.3403788517416,24.3948603817192,7155.57364414391,0.0,1.0
2025-03-10,24.937,24.982,24.937,24.982,311,24.3042202692341,24.3480783881785,24.3042202692341,24.3480783881785,319.097132682644,0.0,1.0
2025-03-11,24.8705,24.8901,24.8705,24.89,487,24.239407715683,24.2585103630455,24.239407715683,24.2584129005589,499.679432850314,0.0,1.0
2025-03-12,24.8218,24.91,24.8218,24.841,500,24.1919434847366,24.2779053978675,24.1919434847366,24.2106562821528,513.017898203606,0.0,1.0
2025-03-13,24.8631,24.8631,24.7765,24.7765,893,24.2321954916788,24.2321954916788,24.1477929783326,24.1477929783326,916.249966191643,0.0,1.0
2025-03-14,24.875,24.88,24.83,24.83,2267,24.2437935275775,24.2486666519046,24.1999354086331,24.1999354086331,2326.02315045515,0.0,1.0
2025-03-17,24.9051,24.9306,24.9051,24.92,1157,24.2731297360269,24.2979826700954,24.2731297360269,24.2876516465218,1187.12341644315,0.0,1.0
2025-03-18,24.9204,24.96,24.875,24.96,1643,24.288041496468,24.326636641139,24.2437935275775,24.326636641139,1685.77681349705,0.0,1.0
2025-03-19,24.9899,24.9899,24.885,24.885,247,24.3557779246154,24.3557779246154,24.2535397762318,24.2535397762318,253.430841712582,0.0,1.0
2025-03-20,24.9895,25.06,24.9895,25.06,405,24.3553880746692,24.4240991276821,24.3553880746692,24.4240991276821,415.544497544922,0.0,1.0
2025-03-21,24.9382,24.9999,24.9382,24.9999,380,24.3053898190727,24.3655241732697,24.3053898190727,24.3655241732697,389.893602634741,0.0,1.0
2025-03-24,24.8598,24.88,24.8598,24.88,2063,24.2289792296229,24.2486666519046,24.2289792296229,24.2486666519046,2116.71184798808,0.0,1.0
2025-03-25,24.8752,24.8954,24.8752,24.89,656,24.2439884525505,24.2636758748322,24.2439884525505,24.2584129005589,673.079482443134,0.0,1.0
2025-03-26,24.7877,24.81,24.7877,24.81,200,24.1587087768254,24.1804429113245,24.1587087768254,24.1804429113245,205.207159281443,0.0,1.0
2025-03-27,24.7501,24.77,24.7501,24.77,493,24.1220628818852,24.1414579167073,24.1220628818852,24.1414579167073,505.835647628757,0.0,1.0
2025-03-28,24.8495,24.86,24.8418,24.86,700,24.218940593509,24.229174154596,24.2114359820452,24.229174154596,718.225057485049,0.0,1.0
2025-03-31,24.9033,24.9033,24.9033,24.9033,0,24.2713754112691,24.2713754112691,24.2713754112691,24.2713754112691,0,0.0,1.0
2025-04-01,24.9963,25.0099,24.9963,25.0072,404,24.3620155237542,24.375270421924,24.3620155237542,24.3726389347873,414.518461748514,0.0,1.0
2025-04-02,24.9815,25.02,24.9477,25.01,675,24.3475910757458,24.3851141330648,24.3146487552942,24.3753678844105,692.574162574869,0.0,1.0
2025-04-03,24.9872,25.03,24.9872,25.02,838,24.3531464374787,24.3948603817192,24.3531464374787,24.3851141330648,859.817997389247,0.0,1.0
2025-04-04,24.8013,24.8901,24.8013,24.89,10400,24.2594849879109,24.3463450423002,24.2594849879109,24.3462472269237,10632.2751751958,0.0898,1.0
2025-04-07,24.4156,24.6101,24.4156,24.61,1232,23.8822110805013,24.0724619879194,23.8822110805013,24.0723641725428,1259.51567460012,0.0,1.0
2025-04-08,24.2406,24.43,24.24,24.43,133036,23.7110341715133,23.8962964947266,23.7104472792539,23.8962964947266,136007.246173783,0.0,1.0
2025-04-09,24.3404,24.3404,24.09,24.09,1255,23.8086539173247,23.8086539173247,23.563724214407,23.563724214407,1283.02936008373,0.0,1.0
2025-04-10,24.2701,24.3301,24.25,24.33,10678,23.7398897075998,23.7985789335386,23.7202288169104,23.798481118162,10916.484069302,0.0,1.0
2025-04-11,24.2867,24.2867,24.209,24.209,372,23.7561270601096,23.7561270601096,23.6801245125189,23.6801245125189,380.308304343541,0.0,1.0
2025-04-14,24.3321,24.36,24.3321,24.36,402,23.8005352410699,23.8278257311314,23.8005352410699,23.8278257311314,410.978328887376,0.0,1.0
2025-04-15,24.3252,24.3395,24.32,24.335,444,23.7937859800869,23.8077735789357,23.7886995805056,23.8033718869903,453.916363248744,0.0,1.0
2025-04-16,24.3561,24.3561,24.23,24.345,500,23.8240109314454,23.8240109314454,23.7006657415975,23.8131534246467,511.167075730567,0.0,1.0
2025-04-17,24.3612,24.3666,24.3612,24.3666,208,23.8289995156502,23.8342815459847,23.8289995156502,23.8342815459847,212.645503503916,0.0,1.0
2025-04-21,24.3407,24.365,24.3407,24.365,214,23.8089473634544,23.8327164999596,23.8089473634544,23.8327164999596,218.779508412683,0.0,1.0
2025-04-22,24.3368,24.3736,24.3368,24.365,7205,23.8051325637684,23.8411286223442,23.8051325637684,23.8327164999596,7365.91756127748,0.0,1.0
2025-04-23,24.3645,24.365,24.3101,24.3101,631,23.8322274230768,23.8327164999596,23.7790158582257,23.7790158582257,645.092849571976,0.0,1.0
2025-04-24,24.415,24.43,24.3818,24.43,11615,23.8816241882419,23.8962964947266,23.8491494832225,23.8962964947266,11874.4111692211,0.0,1.0
2025-04-25,24.435,24.435,24.4215,24.4215,250,23.9011872635548,23.9011872635548,23.8879821877186,23.8879821877186,255.583537865284,0.0,1.0
2025-04-28,24.4649,24.47,24.4649,24.47,405,23.9304340611476,23.9354226453524,23.9304340611476,23.9354226453524,414.04533134176,0.0,1.0
2025-04-29,24.5036,24.505,24.5036,24.505,200,23.9682886118781,23.96965802715,23.9682886118781,23.96965802715,204.466830292227,0.0,1.0
2025-04-30,24.4773,24.4773,24.415,24.415,200,23.9425631678417,23.9425631678417,23.8816241882419,23.8816241882419,204.466830292226,0.0,1.0
2025-05-01,24.4541,24.49,24.4541,24.49,200,23.9198700004787,23.9549857206654,23.9198700004787,23.9549857206654,204.466830292227,0.0,1.0
2025-05-02,24.5033,24.5391,24.5033,24.5391,200,23.9679951657484,24.0030130705586,23.9679951657484,24.0030130705586,204.466830292227,0.0,1.0
2025-05-05,24.3738,24.3738,24.3714,24.3714,269,23.9280864921101,23.9280864921101,23.9257303799084,23.9257303799084,274.010719668784,0.0887,1.0
2025-05-06,24.4036,24.4036,24.32,24.32,300,23.9573415519475,23.9573415519475,23.875270310256,23.875270310256,305.588163199388,0.0,1.0
2025-05-07,24.4353,24.48,24.435,24.48,494,23.9884618672779,24.032344457034,23.9881673532527,24.032344457034,503.201842068325,0.0,1.0
2025-05-08,24.4145,24.42,24.4145,24.42,236,23.9680422281967,23.9734416519922,23.9680422281967,23.9734416519922,240.396021716852,0.0,1.0
2025-05-09,24.4152,24.47,24.41,24.45,1487,23.9687294275889,24.0225273228604,23.9636245178186,24.0028930545131,1514.6986622583,0.0,1.0
2025-05-12,24.5041,24.53,24.5041,24.515,2450,24.0560037503924,24.0814301279021,24.0560037503924,24.0667044266417,2495.63666612833,0.0,1.0
2025-05-13,24.5452,24.5452,24.53,24.53,352,24.096352171846,24.096352171846,24.0814301279021,24.0814301279021,358.556778153948,0.0,1.0
2025-05-14,24.4849,24.53,24.4849,24.53,1954,24.0371548527791,24.0814301279021,24.0371548527791,24.0814301279021,1990.39756963867,0.0,1.0
2025-05-15,24.5638,24.5638,24.53,24.53,400,24.114612041409,24.114612041409,24.0814301279021,24.0814301279021,407.45088426585,0.0,1.0
2025-05-16,24.6059,24.61,24.57,24.57,320,24.1559421762799,24.1599672012911,24.1206986645966,24.1206986645966,325.96070741268,0.0,1.0
2025-05-19,24.6212,24.6212,24.569,24.569,235,24.1709623915656,24.1709623915656,24.1197169511792,24.1197169511792,239.377394506187,0.0,1.0
2025-05-20,24.5755,24.61,24.5755,24.61,500,24.1260980883921,24.1599672012911,24.1260980883921,24.1599672012911,509.313605332313,0.0,1.0
2025-05-21,24.4003,24.54,24.4003,24.54,416,23.9541018976702,24.0912472620757,23.9541018976702,24.0912472620757,423.748919636484,0.0,1.0
2025-05-22,24.4253,24.4253,24.4199,24.42,420,23.9786447331043,23.9786447331043,23.9733434806505,23.9734416519922,427.823428479142,0.0,1.0
2025-05-23,24.4621,24.4621,24.4,24.43,289174,24.0147717868632,24.0147717868632,23.953807383645,23.9832587861659,294560.505016732,0.0,1.0
2025-05-27,24.572,24.572,24.535,24.535,322,24.1226620914313,24.1226620914313,24.0863386949889,24.0863386949889,327.99796183401,0.0,1.0
2025-05-28,24.5232,24.5425,24.5232,24.5425,308,24.074754476664,24.0937015456191,24.074754476664,24.0937015456191,313.737180884705,0.0,1.0
2025-05-29,24.5649,24.72,24.54,24.72,3388,24.1156919261681,24.267955677201,24.0912472620757,24.267955677201,3451.10898973175,0.0,1.0
2025-05-30,24.5742,24.5742,24.5599,24.5599,366,24.1248218609495,24.1248218609495,24.1107833590813,24.1107833590813,372.817559103253,0.0,1.0
2025-06-02,24.5741,24.58,24.5617,24.58,1700,24.1247236896078,24.1305157987702,24.1125504432325,24.1305157987702,1731.66625812986,0.0,1.0
2025-06-03,24.6142,24.63,24.607,24.619,1426,24.164090397644,24.1796014696384,24.157022061039,24.1688026220474,1452.56240240776,0.0,1.0
2025-06-04,24.6854,24.6854,24.67,24.67,212,24.2339883929602,24.2339883929602,24.2188700063329,24.2188700063329,215.948968660901,0.0,1.0
2025-06-05,24.5795,24.5875,24.5795,24.5875,217,24.2094455575262,24.2173251142487,24.2094455575262,24.2173251142487,220.316962126456,0.0809,1.0
2025-06-06,24.5789,24.6,24.55,24.575,1475,24.208854590772,24.2296369216275,24.180389692112,24.2050133068698,1497.54617113605,0.0,1.0
2025-06-09,24.6296,24.63,24.58,24.63,497,24.2587912815007,24.2591852593368,24.2099380298213,24.2591852593368,504.596913257368,0.0,1.0
2025-06-10,24.655,24.67,24.641,24.641,2513,24.2838088740946,24.2985830429492,24.2700196498302,24.2700196498302,2551.41256139993,0.0,1.0
2025-06-11,24.6751,24.68,24.6751,24.68,276,24.3036062603598,24.3084324888523,24.3036062603598,24.3084324888523,280.218808971899,0.0,1.0
2025-06-12,24.6898,24.71,24.6898,24.71,431,24.3180849458374,24.3379808265616,24.3180849458374,24.3379808265616,437.588067633652,0.0,1.0
2025-06-13,24.5757,24.5975,24.5757,24.5975,625,24.205702768083,24.2271745601518,24.205702768083,24.2271745601518,634.553462345784,0.0,1.0
2025-06-16,24.65,24.68,24.65,24.68,1258,24.278884151143,24.3084324888523,24.278884151143,24.3084324888523,1277.2292090096,0.0,1.0
2025-06-17,24.6063,24.63,24.604,24.6164,8391,24.2358420725465,24.2591852593368,24.2335766999888,24.2457900129086,8519.26096406956,0.0,1.0
2025-06-18,24.6259,24.67,24.6259,24.67,12698,24.2551469865166,24.2985830429492,24.2551469865166,24.2985830429492,12892.0957837868,0.0,1.0
2025-06-20,24.6515,24.7,24.65,24.6699,1380,24.2803615680285,24.3281313806585,24.278884151143,24.2984845484902,1401.09404485949,0.0,1.0
2025-06-23,24.6957,24.72,24.6701,24.68,1717,24.3238961189202,24.3478302724647,24.2986815374083,24.3084324888523,1743.24527175634,0.0,1.0
2025-06-24,24.8157,24.84,24.76,24.76,2238,24.4420894697574,24.466023623302,24.3872280560771,24.3872280560771,2272.20903796779,0.0,1.0
2025-06-25,24.7943,24.7943,24.7605,24.7605,576,24.4210116555248,24.4210116555248,24.3877205283723,24.3877205283723,584.804470897874,0.0,1.0
2025-06-26,24.8815,24.9,24.825,24.85,622,24.5068988237998,24.5251202987206,24.4512494544473,24.4758730692051,631.507605726525,0.0,1.0
2025-06-27,24.867,24.9,24.867,24.87,2211,24.4926171272403,24.5251202987206,24.4926171272403,24.4955719610113,2244.79632839445,0.0,1.0
2025-06-30,24.9556,24.9556,24.9399,24.94,406,24.5798832179418,24.5798832179418,24.5644195878739,24.564518082333,412.205929139821,0.0,1.0
2025-07-01,24.9671,24.969,24.93,24.969,695,24.5912100807304,24.593081475452,24.5546686364299,24.593081475452,705.623450128511,0.0,1.0
2025-07-02,25.0052,25.0052,24.9535,24.9535,246,24.6287364696212,24.6287364696212,24.5778148343021,24.5778148343021,249.7602427793,0.0,1.0
2025-07-03,25.0274,25.05,25.01,25.05,479,24.6506022395261,24.6728619872671,24.6334642036547,24.6728619872671,486.321773541808,0.0,1.0
2025-07-07,24.875,25.01,24.87,25.01,4775,24.5786027899744,24.7119942021009,24.573662367303,24.7119942021009,4832.58247081683,0.0793,1.0
2025-07-08,24.8649,24.89,24.8365,24.8365,3437,24.5686231361783,24.5934240579884,24.540561535405,24.540561535405,3478.44731983192,0.0,1.0
2025-07-09,24.9552,24.96,24.89,24.89,931,24.6578471696229,24.6625899753874,24.5934240579884,24.5934240579884,942.227074414758,0.0,1.0
2025-07-10,24.9745,24.98,24.91,24.91,641,24.6769172011343,24.6823516660728,24.6131857486739,24.6131857486739,648.729919119076,0.0,1.0
2025-07-11,24.895,24.9,24.895,24.9,316,24.5983644806598,24.6033049033311,24.5983644806598,24.6033049033311,319.810693356674,0.0,1.0
2025-07-14,24.9149,24.9191,24.9149,24.9191,947,24.6180273628918,24.6221773179357,24.6180273628918,24.6221773179357,958.42002091383,0.0,1.0
2025-07-15,24.8514,24.9141,24.85,24.9141,1371,24.5552839949656,24.6172368952644,24.5539006766176,24.6172368952644,1387.53310313924,0.0,1.0
2025-07-16,24.906,24.906,24.8701,24.8701,2458,24.6092334105368,24.6092334105368,24.5737611757565,24.5737611757565,2487.64140591995,0.0,1.0
2025-07-17,24.9499,24.9499,24.93,24.9307,356,24.6526103215912,24.6526103215912,24.6329474393593,24.6336390985332,360.293059604355,0.0,1.0
2025-07-18,24.9556,24.96,24.95,24.96,518,24.6582424034366,24.6625899753874,24.6527091300447,24.6625899753874,524.246642907459,0.0,1.0
2025-07-21,24.994,25.0101,24.994,25.01,479,24.6961848495526,24.7120930105543,24.6961848495526,24.7119942021009,484.776335815971,0.0,1.0
2025-07-22,25.0352,25.0352,24.9701,24.9701,4783,24.7368939323645,24.7368939323645,24.6725696291835,24.6725696291835,4840.67894406637,0.0,1.0
2025-07-23,25.0218,25.03,25.02,25.0268,1023,24.7236535996053,24.7317558927863,24.7218750474436,24.7285940222766,1035.33651678442,0.0,1.0
2025-07-24,24.9957,25.35,24.98,24.98,2062,24.6978645932608,25.0479429437528,24.6823516660728,24.6823516660728,2086.86598006792,0.0,1.0
2025-07-25,25.0251,25.0251,24.88,24.88,555,24.7269142785684,24.7269142785684,24.5835432126457,24.5835432126457,561.692831686563,0.0,1.0
2025-07-28,24.9852,24.9852,24.98,24.98,648,24.687489705651,24.687489705651,24.6823516660728,24.6823516660728,655.81433321242,0.0,1.0
2025-07-29,25.0202,25.47,25.02,25.02,1838,24.7220726643504,25.1665130878652,24.7218750474436,24.7218750474436,1860.16472908091,0.0,1.0
2025-07-30,24.9705,25.03,24.94,25.0134,7725,24.6729648629972,24.7317558927863,24.642828284702,24.7153536895174,7818.15698158326,0.0,1.0
2025-07-31,24.9842,25.05,24.9842,25.031,593,24.6865016211167,24.7515175834717,24.6865016211167,24.7327439773206,600.151079621861,0.0,1.0
2025-08-01,25.0203,25.0235,24.98,24.98,1025,24.7221714728039,24.7253333433135,24.6823516660728,24.6823516660728,1037.36063509681,0.0,1.0
2025-08-04,25.1108,25.63,25.065,25.0735,12170,24.8115931231553,25.3246066133485,24.7663388514858,24.774737570027,12316.7599308567,0.0,1.0
2025-08-05,25.0223,25.0345,24.97,25.0345,4525,24.8017122778126,24.8138047269396,24.7498733360635,24.8138047269396,4565.24558593847,0.0785,1.0
2025-08-06,25.02,25.05,25.015,25.05,538,24.7994325537969,24.8291680844369,24.7944766320235,24.8291680844369,542.78500005191,0.0,1.0
2025-08-07,25.0307,25.07,25.02,25.06,1178,24.8100382263918,24.8489917715303,24.7994325537969,24.8390799279836,1188.47719342222,0.0,1.0
2025-08-08,25.0199,25.05,25.0199,25.02,2497,24.7993334353614,24.8291680844369,24.7993334353614,24.7994325537969,2519.20844819632,0.0,1.0
2025-08-11,25.0145,25.0556,25.0145,25.0556,672,24.7939810398462,24.8347187168231,24.7939810398462,24.8347187168231,677.976803038818,0.0,1.0
2025-08-12,25.0901,25.1,24.96,24.96,4738,24.8689145770591,24.8787273021703,24.7399614925168,24.7399614925168,4780.14001904453,0.0,1.0
2025-08-13,25.174,25.174,25.1401,25.1401,1459,24.9520749444158,24.9520749444158,24.9184737947925,24.9184737947925,1471.97642207386,0.0,1.0
2025-08-14,25.1094,25.12,25.08,25.12,6642,24.8880444351042,24.8985509892637,24.858903615077,24.8985509892637,6701.07429432118,0.0,1.0
2025-08-15,25.1003,25.1099,25.09,25.1,3020,24.8790246574767,24.8885400272816,24.8688154586237,24.8787273021703,3046.86003746612,0.0,1.0
2025-08-18,25.1093,25.12,25.1093,25.12,515,24.8879453166688,24.8985509892637,24.8879453166688,24.8985509892637,519.580436852664,0.0,1.0
2025-08-19,25.08,25.1015,25.08,25.1015,798,24.858903615077,24.8802140787023,24.858903615077,24.8802140787023,805.097453608595,0.0,1.0
2025-08-20,25.0807,25.68,25.0315,25.0315,1542,24.8595974441252,25.4536142278779,24.8108311738756,24.8108311738756,1555.71462840158,0.0,1.0
2025-08-21,25.0325,25.04,25.02,25.02,1910,24.8118223582302,24.8192562408903,24.7994325537969,24.7994325537969,1926.9876395895,0.0,1.0
2025-08-22,25.2113,25.2113,25.16,25.18,564,24.9890461208449,24.9890461208449,24.9381983634504,24.9580220505438,569.016245407579,0.0,1.0
2025-08-25,25.1601,25.2,25.1601,25.2,1340,24.9382974818859,24.9778457376372,24.9382974818859,24.9778457376372,1351.91802986907,0.0,1.0
2025-08-26,25.1962,25.2,25.18,25.2,3083,24.9740792370894,24.9778457376372,24.9580220505438,24.9778457376372,3110.42036275101,0.0,1.0
2025-08-27,25.1992,25.2126,25.17,25.17,778,24.9770527901534,24.990334660506,24.9481102069971,24.9481102069971,784.919572565775,0.0,1.0
2025-08-28,25.2452,25.25,25.21,25.225,12932,25.0226472704682,25.0274049553706,24.9877575811838,25.0026253465039,13047.0178822887,0.0,1.0
2025-08-29,25.2097,25.23,25.2097,25.23,983,24.9874602258774,25.0075812682772,24.9874602258774,25.0075812682772,991.742853254701,0.0,1.0
2025-09-02,25.1592,25.1592,25.12,25.1344,8255,24.9374054159667,24.9374054159667,24.8985509892637,24.9128240439709,8328.42040042476,0.0,1.0
2025-09-03,25.2044,25.2044,25.2007,25.2007,493,24.9822069487977,24.9822069487977,24.9785395666854,24.9785395666854,497.384767705561,0.0,1.0
2025-09-04,25.2711,25.2711,25.245,25.25,617,25.0483189452541,25.0483189452541,25.0224490335972,25.0274049553706,622.487630171056,0.0,1.0
2025-09-05,25.3004,25.3004,25.26,25.275,2875,25.159133356106,25.159133356106,25.1189589324768,25.1338751788738,2891.14290903612,0.0825,1.0
2025-09-08,25.3711,25.3711,25.33,25.3415,24427,25.229438597457,25.229438597457,25.1885680823293,25.2000038712336,24564.1557700958,0.0,1.0
2025-09-09,25.3581,25.3581,25.3415,25.3415,549,25.2165111839129,25.2165111839129,25.2000038712336,25.2000038712336,552.08259376029,0.0,1.0
2025-09-10,25.4148,25.45,25.4148,25.42,1480,25.2728945952934,25.307898053505,25.2728945952934,25.278065560711,1488.31008882555,0.0,1.0
2025-09-11,25.5186,25.5264,25.495,25.495,4357,25.3761150203604,25.3838714684868,25.3526467926958,25.3526467926958,4381.46422771144,0.0,1.0
2025-09-12,25.49,25.49,25.44,25.44,917,25.3476747105635,25.3476747105635,25.2979538892403,25.2979538892403,922.148886116914,0.0,1.0
2025-09-15,25.5506,25.5799,25.535,25.535,1742,25.4079363460072,25.4370727473026,25.3924234497544,25.3924234497544,1751.78119914467,0.0,1.0
2025-09-16,25.5701,25.5701,25.53,25.53,865,25.4273274663233,25.4273274663233,25.3874513676221,25.3874513676221,869.856910023041,0.0,1.0
2025-09-17,25.55,25.64,25.5448,25.6,1324,25.4073396961513,25.4968371745331,25.4021687307337,25.4570605174745,1331.43416054394,0.0,1.0
2025-09-18,25.5427,25.57,25.52,25.52,5522,25.4000804562382,25.4272280246806,25.3775072033574,25.3775072033574,5553.00561519911,0.0,1.0
2025-09-19,25.5351,25.5351,25.5,25.5235,16533,25.392522891397,25.392522891397,25.3576188748281,25.38098766085,16625.8315530763,0.0,1.0
2025-09-22,25.5344,25.5344,25.4905,25.4905,2225,25.3918267998985,25.3918267998985,25.3481719187767,25.3481719187767,2237.49320786274,0.0,1.0
2025-09-23,25.5409,25.5699,25.51,25.5699,4639,25.3982905066705,25.427128583038,25.3675630390928,25.427128583038,4665.04763652821,0.0,1.0
2025-09-24,25.4668,25.53,25.45,25.5,1660,25.3246042494695,25.3874513676221,25.307898053505,25.3576188748281,1669.32077530434,0.0,1.0
2025-09-25,25.4252,25.44,25.4,25.44,819,25.2832365261287,25.2979538892403,25.2581772321818,25.2979538892403,823.598623478463,0.0,1.0
2025-09-26,25.4401,25.4401,25.39,25.39,1394,25.298053330883,25.298053330883,25.2482330679171,25.2482330679171,1401.82720528569,0.0,1.0
2025-09-29,25.5205,25.5205,25.52,25.52,109,25.3780044115707,25.3780044115707,25.3775072033574,25.3775072033574,109.612026812152,0.0,1.0
2025-09-30,25.4982,25.55,25.49,25.55,2114,25.3558289252605,25.4073396961513,25.3476747105635,25.4073396961513,2125.86995120082,0.0,1.0
2025-10-01,25.61,25.61,25.55,25.58,18932,25.4670046817392,25.4670046817392,25.4073396961513,25.4371721889453,19038.3017578685,0.0,1.0
2025-10-02,25.6237,25.65,25.591,25.591,4766,25.4806281867817,25.5067813387977,25.4481107696364,25.4481107696364,4792.76073198824,0.0,1.0
2025-10-03,25.6106,25.6499,25.6106,25.625,1164,25.467601331595,25.5066818971551,25.467601331595,25.4819209281361,1170.5357725628,0.0,1.0
2025-10-06,25.5755,25.61,25.56,25.56,1637,25.4326973150262,25.4670046817392,25.417283860416,25.417283860416,1646.19163203205,0.0,1.0
2025-10-07,25.5004,25.52,25.48,25.48,782,25.4358794475908,25.455429856101,25.4155310632231,25.4155310632231,783.983618144124,0.0783,1.0
2025-10-08,25.5054,25.5054,25.5,25.5,425,25.4408667967006,25.4408667967006,25.4354804596621,25.4354804596621,426.078053339197,0.0,1.0
2025-10-09,25.4651,25.47,25.43,25.43,7293,25.4006687628761,25.4055563650036,25.3656575721257,25.3656575721257,7311.49939530062,0.0,1.0
2025-10-10,25.4409,25.55,25.4409,25.55,2757,25.376529993185,25.4853539507594,25.376529993185,25.4853539507594,2763.99339542627,0.0,1.0
2025-10-13,25.555,25.555,25.475,25.495,988,25.4903412998692,25.4903412998692,25.4105437141134,25.4304931105523,990.506156939121,0.0,1.0
2025-10-14,25.5906,25.61,25.52,25.54,13291,25.5258512255305,25.5452021400763,25.455429856101,25.47537925254,13324.7138986618,0.0,1.0
2025-10-15,25.6255,25.68,25.6255,25.661,6473,25.5606629223165,25.6150250276126,25.5606629223165,25.5960731009956,6489.41938650499,0.0,1.0
2025-10-16,25.6297,25.69,25.6297,25.635,938,25.5648522955687,25.6249997258321,25.5648522955687,25.570138885625,940.379327134509,0.0,1.0
2025-10-17,25.6204,25.6204,25.5769,25.5769,5382,25.5555758262246,25.5555758262246,25.5121858889698,25.5121858889698,5395.65196016836,0.0,1.0
2025-10-20,25.6951,25.6951,25.6501,25.6501,419,25.630086821924,25.630086821924,25.5852006799364,25.5852006799364,420.062833762644,0.0,1.0
2025-10-21,25.698,25.74,25.698,25.74,598,25.6329794844077,25.6748732169295,25.6329794844077,25.6748732169295,599.516884463152,0.0,1.0
2025-10-22,25.6551,25.66,25.61,25.66,2447,25.5901880290461,25.5950756311737,25.5452021400763,25.5950756311737,2453.20705063769,0.0,1.0
2025-10-23,25.6451,25.68,25.6451,25.68,1699,25.5802133308267,25.6150250276126,25.5802133308267,25.6150250276126,1703.30967676069,0.0,1.0
2025-10-24,25.715,25.74,25.67,25.67,3962,25.6499364713808,25.6748732169295,25.6050503293932,25.6050503293932,3972.04999371741,0.0,1.0
2025-10-27,25.81,25.81,25.7599,25.76,24367,25.7446961044658,25.7446961044658,25.6947228663862,25.6948226133684,24428.8092369793,0.0,1.0
2025-10-28,25.787,25.82,25.77,25.82,2316,25.721754298561,25.7546708026853,25.7047973115879,25.7546708026853,2321.8747565496,0.0,1.0
2025-10-29,25.7205,25.84,25.72,25.805,2832,25.6554225554015,25.7746201991242,25.6549238204905,25.7397087553561,2839.18364013319,0.0,1.0
2025-10-30,25.6305,25.693,25.62,25.6301,1201,25.5656502714262,25.6279921352979,25.5551768382958,25.5652512834974,1204.04645190677,0.0,1.0
2025-10-31,25.64,25.6562,25.61,25.6562,5413,25.5751262347347,25.5912852458503,25.5452021400763,25.5912852458503,5426.73059464724,0.0,1.0
2025-11-03,25.5948,25.64,25.58,25.62,1130,25.5300405987827,25.5751262347347,25.5152780454179,25.5551768382958,1132.86635358422,0.0,1.0
2025-11-04,25.57,25.61,25.567,25.59,191371,25.5053033471984,25.5452021400763,25.5023109377326,25.5252527436373,191856.430930766,0.0,1.0
2025-11-05,25.4672,25.5,25.4307,25.4307,14712,25.4672,25.5,25.4307,25.4307,14712,0.0646,1.0
2025-11-06,25.5004,25.55,25.48,25.55,6197,25.5004,25.55,25.48,25.55,6197,0.0,1.0
2025-11-07,25.4962,25.52,25.43,25.49,5806,25.4962,25.52,25.43,25.49,5806,0.0,1.0
2025-11-10,25.5447,25.57,25.5248,25.57,5819,25.5447,25.57,25.5248,25.57,5819,0.0,1.0
2025-11-11,25.5831,25.5831,25.53,25.53,1168,25.5831,25.5831,25.53,25.53,1168,0.0,1.0
2025-11-12,25.5572,25.59,25.5301,25.5301,17159,25.5572,25.59,25.5301,25.5301,17159,0.0,1.0
2025-11-13,25.4048,25.5193,25.4015,25.5193,1212,25.4048,25.5193,25.4015,25.5193,1212,0.0,1.0
2025-11-14,25.3553,25.405,25.3553,25.39,1544,25.3553,25.405,25.3553,25.39,1544,0.0,1.0
2025-11-17,25.3356,25.4,25.3356,25.3928,20306,25.3356,25.4,25.3356,25.3928,20306,0.0,1.0
2025-11-18,25.3548,25.4,25.31,25.32,1952,25.3548,25.4,25.31,25.32,1952,0.0,1.0
2025-11-19,25.3585,25.4,25.34,25.363,3311,25.3585,25.4,25.34,25.363,3311,0.0,1.0
2025-11-20,25.3549,25.4039,25.3549,25.4039,2823,25.3549,25.4039,25.3549,25.4039,2823,0.0,1.0
2025-11-21,25.3999,25.3999,25.3705,25.3705,374,25.3999,25.3999,25.3705,25.3705,374,0.0,1.0
2025-11-24,25.4599,25.4599,25.435,25.435,1152,25.4599,25.4599,25.435,25.435,1152,0.0,1.0
2025-11-25,25.5198,25.55,25.47,25.47,17314,25.5198,25.55,25.47,25.47,17314,0.0,1.0
2025-11-26,25.5599,25.59,25.5052,25.5052,11507,25.5599,25.59,25.5052,25.5052,11507,0.0,1.0