date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-09,24.95,25.05,24.95,25.0,21890,20.5450397642948,20.6273846130495,20.5450397642948,20.5862121886722,26583.3264995263,0.0,1.0
2023-06-12,25.0,25.05,24.9447,25.0,19143,20.5862121886722,20.6273846130495,20.5406754873108,20.5862121886722,23247.3558328201,0.0,1.0
2023-06-13,25.09,25.1,25.0,25.08,24202,20.6603225525514,20.6685570374268,20.5862121886722,20.6520880676759,29391.0309703762,0.0,1.0
2023-06-14,25.026,25.1,25.01,25.1,33511,20.6076218493484,20.6685570374268,20.5944466735476,20.6685570374268,40695.9275617005,0.0,1.0
2023-06-15,25.2,25.2912,25.03,25.08,108468,20.7509018861815,20.8260003882458,20.6109156432986,20.6520880676759,131724.086740549,0.0,1.0
2023-06-16,25.13,25.2,25.11,25.2,61888,20.6932604920532,20.7509018861815,20.6767915223023,20.7509018861815,75157.0996072493,0.0,1.0
2023-06-20,25.15,25.19,25.12,25.18,35304,20.7097294618042,20.7426674013061,20.6850260071778,20.7344329164306,42873.3558126668,0.0,1.0
2023-06-21,25.15,25.18,25.13,25.17,28365,20.7097294618042,20.7344329164306,20.6932604920532,20.7261984315551,34446.5991849732,0.0,1.0
2023-06-22,25.1999,25.2,25.13,25.15,42687,20.7508195413328,20.7509018861815,20.6932604920532,20.7097294618042,51839.3082816482,0.0,1.0
2023-06-23,25.18,25.2,25.1,25.2,49408,20.7344329164306,20.7509018861815,20.6685570374268,20.7509018861815,60001.3246088897,0.0,1.0
2023-06-26,25.12,25.2,25.12,25.2,25001,20.6850260071778,20.7509018861815,20.6850260071778,20.7509018861815,30361.3406036846,0.0,1.0
2023-06-27,25.15,25.17,25.145,25.16,26807,20.7097294618042,20.7261984315551,20.7056122193665,20.7179639466797,32554.5561202742,0.0,1.0
2023-06-28,25.19,25.19,25.15,25.16,8764,20.7426674013061,20.7426674013061,20.7097294618042,20.7179639466797,10643.0458401941,0.0,1.0
2023-06-29,25.13,25.2,25.13,25.2,32561,20.6932604920532,20.7509018861815,20.6932604920532,20.7509018861815,39542.2427661525,0.0,1.0
2023-06-30,25.11,25.2,25.11,25.15,22429,20.6767915223023,20.7509018861815,20.6767915223023,20.7097294618042,27237.8908203689,0.0,1.0
2023-07-03,25.146,25.19,25.135,25.19,8696,20.706435667854,20.7426674013061,20.697377734491,20.7426674013061,10560.4662969338,0.0,1.0
2023-07-05,25.15,25.2,25.14,25.2,20587,20.7097294618042,20.7509018861815,20.7014949769287,20.7509018861815,25000.9567220533,0.0,1.0
2023-07-06,25.1499,25.19,25.12,25.15,18156,20.7096471169554,20.7426674013061,20.6850260071778,20.7097294618042,22048.738050498,0.0,1.0
2023-07-07,25.16,25.1847,25.155,25.155,11894,20.7179639466797,20.7383031243221,20.7138467042419,20.7138467042419,14444.1336402634,0.0,1.0
2023-07-10,25.15,25.19,25.11,25.16,40852,20.7097294618042,20.7426674013061,20.6767915223023,20.7179639466797,49610.8750186683,0.0,1.0
2023-07-11,25.14,25.19,25.14,25.15,22094,20.7014949769287,20.7426674013061,20.7014949769287,20.7097294618042,26831.0651293072,0.0,1.0
2023-07-12,25.14,25.2,25.14,25.19,66967,20.7014949769287,20.7509018861815,20.7014949769287,20.7426674013061,81325.0628457643,0.0,1.0
2023-07-13,25.1,25.1499,25.03,25.08,69067,21.0802812812003,21.1221898882095,21.0214916521292,21.0634842443228,82237.1237306987,0.5,1.0
2023-07-14,25.1,25.15,25.0,25.01,17559,21.0802812812003,21.1222738733939,20.996296096813,21.0046946152518,20907.2589744355,0.0,1.0
2023-07-17,25.091,25.15,25.091,25.1,12515,21.0727226146054,21.1222738733939,21.0727226146054,21.0802812812003,14901.4377849001,0.0,1.0
2023-07-18,25.13,25.16,25.0601,25.15,8370,21.1054768365165,21.1306723918326,21.0467711926298,21.1222738733939,9966.04348858278,0.0,1.0
2023-07-19,25.1597,25.16,25.07,25.16,12056,21.1304204362795,21.1306723918326,21.0550857258841,21.1306723918326,14354.9128193971,0.0,1.0
2023-07-20,25.1,25.16,25.1,25.16,8227,21.0802812812003,21.1306723918326,21.0802812812003,21.1306723918326,9795.77536207535,0.0,1.0
2023-07-21,25.09,25.2,25.08,25.2,11396,21.0718827627616,21.1642664655875,21.0634842443228,21.1642664655875,13569.0599278243,0.0,1.0
2023-07-24,25.155,25.2,25.09,25.1,21056,21.1264731326133,21.1642664655875,21.0718827627616,21.0802812812003,25071.0886135722,0.0,1.0
2023-07-25,25.1199,25.2,25.11,25.2,15876,21.0969943328934,21.1642664655875,21.088679799639,21.1642664655875,18903.3341009248,0.0,1.0
2023-07-26,25.1,26.35,25.08,25.2,14905,21.0802812812003,22.1300960860409,21.0634842443228,21.1642664655875,17747.1778013532,0.0,1.0
2023-07-27,25.08,25.155,25.08,25.155,16216,21.0634842443228,21.1264731326133,21.0634842443228,21.1264731326133,19308.1674087048,0.0,1.0
2023-07-28,25.0997,25.2,25.09,25.2,16863,21.0800293256471,21.1642664655875,21.0718827627616,21.1642664655875,20078.541379686,0.0,1.0
2023-07-31,25.12,25.2,25.11,25.2,9970,21.0970783180777,21.1642664655875,21.088679799639,21.1642664655875,11871.1414075473,0.0,1.0
2023-08-01,25.1,25.2,25.1,25.2,14064,21.0802812812003,21.1642664655875,21.0802812812003,21.1642664655875,16745.8107076975,0.0,1.0
2023-08-02,25.12,25.2,25.09,25.2,9204,21.0970783180777,21.1642664655875,21.0718827627616,21.1642664655875,10959.075778843,0.0,1.0
2023-08-03,25.2,25.2,25.11,25.1126,6857,21.1642664655875,21.1642664655875,21.088679799639,21.0908634144331,8164.53526896205,0.0,1.0
2023-08-04,25.19,25.2,25.1,25.15,24382,21.1558679471488,21.1642664655875,21.0802812812003,21.1222738733939,29031.3109126196,0.0,1.0
2023-08-07,25.21,25.25,25.15,25.2,12158,21.1726649840263,21.2062590577812,21.1222738733939,21.1642664655875,14476.3628117311,0.0,1.0
2023-08-08,25.2,25.25,25.183,25.25,12638,21.1642664655875,21.2062590577812,21.1499889842417,21.2062590577812,15047.8921874205,0.0,1.0
2023-08-09,25.21,25.27,25.2,25.23,11392,21.1726649840263,21.2230560946586,21.1642664655875,21.1894620209037,13564.2971830269,0.0,1.0
2023-08-10,25.0,25.22,25.0,25.22,85776,20.996296096813,21.181063502465,20.996296096813,21.181063502465,102132.299435685,0.0,1.0
2023-08-11,25.12,25.12,25.01,25.09,25122,21.0970783180777,21.0970783180777,21.0046946152518,21.0718827627616,29912.4187001407,0.0,1.0
2023-08-14,25.125,25.1739,25.0703,25.1739,6483,21.1012775772971,21.1423463324625,21.0553376814373,21.1423463324625,7719.2186304041,0.0,1.0
2023-08-15,25.02,25.1499,25.01,25.14,21953,21.0130931336905,21.1221898882095,21.0046946152518,21.1138753549552,26139.1341343916,0.0,1.0
2023-08-16,25.1,25.12,25.06,25.11,7667,21.0802812812003,21.0970783180777,21.0466872074454,21.088679799639,9128.99109043779,0.0,1.0
2023-08-17,25.03,25.12,25.0097,25.11,30880,21.0214916521292,21.0970783180777,21.0044426596986,21.088679799639,36768.389836014,0.0,1.0
2023-08-18,25.0,25.1,25.0,25.05,14554,20.996296096813,21.0802812812003,20.996296096813,21.0382886890067,17329.2469453804,0.0,1.0
2023-08-21,25.0,25.12,25.0,25.01,26267,20.996296096813,21.0970783180777,20.996296096813,21.0046946152518,31275.7543983996,0.0,1.0
2023-08-22,25.16,25.18,25.0013,25.0013,15199,21.1306723918326,21.1474694287101,20.9973879042101,20.9973879042101,18097.239543963,0.0,1.0
2023-08-23,25.1,25.25,25.1,25.18,13392,21.0802812812003,21.2062590577812,21.0802812812003,21.1474694287101,15945.6695817325,0.0,1.0
2023-08-24,25.11,25.2,25.01,25.19,11503,21.088679799639,21.1642664655875,21.0046946152518,21.1558679471488,13696.4633511551,0.0,1.0
2023-08-25,25.1616,25.18,25.0806,25.165,7662,21.1320161547828,21.1474694287101,21.0639881554292,21.134871651052,9123.03765944104,0.0,1.0
2023-08-28,25.17,25.2,25.14,25.18,3028,21.1390709102714,21.1642664655875,21.1138753549552,21.1474694287101,3605.39781164022,0.0,1.0
2023-08-29,25.16,25.17,25.0494,25.1126,11284,21.1306723918326,21.1390709102714,21.0377847779003,21.0908634144331,13435.7030734968,0.0,1.0
2023-08-30,25.15,25.15,25.02,25.1,11359,21.1222738733939,21.1222738733939,21.0130931336905,21.0802812812003,13525.0045384483,0.0,1.0
2023-08-31,25.1599,25.2,25.05,25.14,17741,21.1305884066483,21.1642664655875,21.0382886890067,21.1138753549552,21123.9638627177,0.0,1.0
2023-09-01,25.1271,25.2,25.1,25.1,9038,21.1030412661692,21.1642664655875,21.0802812812003,21.0802812812003,10761.4218697505,0.0,1.0
2023-09-05,25.2,25.25,25.2,25.2481,4068,21.1642664655875,21.2062590577812,21.1642664655875,21.2046633392778,4843.71145896713,0.0,1.0
2023-09-06,25.244,25.2499,25.1501,25.2,5740,21.2012199467179,21.2061750725968,21.1223578585783,21.1642664655875,6834.53878428499,0.0,1.0
2023-09-07,25.27,25.2999,25.23,25.23,8710,21.2230560946586,21.2481676647904,21.1894620209037,21.1894620209037,10370.8767963628,0.0,1.0
2023-09-08,25.285,25.3,25.27,25.2999,12244,21.2356538723167,21.2482516499748,21.2230560946586,21.2481676647904,14578.7618248755,0.0,1.0
2023-09-11,25.29,25.3319,25.15,25.29,7410,21.2398531315361,21.2750429237943,21.1222738733939,21.2398531315361,8822.98473720411,0.0,1.0
2023-09-12,25.275,25.3699,25.275,25.33,2028,21.227255353878,21.3069572938615,21.227255353878,21.273447205291,2414.71161228744,0.0,1.0
2023-09-13,25.33,25.3665,25.31,25.32,3407,21.273447205291,21.3041017975923,21.2566501684135,21.2650486868522,4056.66788119493,0.0,1.0
2023-09-14,25.41,25.43,25.35,25.3528,9264,21.3406353528008,21.3574323896782,21.2902442421684,21.2925958273313,11030.5169508042,0.0,1.0
2023-09-15,25.44,25.44,25.36,25.4,4188,21.3658309081169,21.3658309081169,21.2986427606071,21.332236834362,4986.59380288947,0.0,1.0
2023-09-18,25.465,25.5,25.415,25.44,13041,21.3868272042138,21.4162220187493,21.3448346120201,21.3658309081169,15527.7387257596,0.0,1.0
2023-09-19,25.52,25.74,25.45,25.5,7396,21.4330190556267,21.6177864612787,21.3742294265557,21.4162220187493,8806.31513041321,0.0,1.0
2023-09-20,25.45,25.51,25.45,25.51,2679,21.3742294265557,21.424620537188,21.3742294265557,21.424620537188,3189.8483280661,0.0,1.0
2023-09-21,25.05,25.435,25.04,25.3601,9440,21.0382886890067,21.3616316488976,21.0298901705679,21.2987267457915,11240.0777218903,0.0,1.0
2023-09-22,25.3711,25.47,25.08,25.25,4610,21.3079651160741,21.3910264634331,21.0634842443228,21.2062590577812,5489.06337901634,0.0,1.0
2023-09-25,25.35,25.3999,25.35,25.35,5829,21.2902442421684,21.3321528491777,21.2902442421684,21.2902442421684,6940.50985602738,0.0,1.0
2023-09-26,25.37,25.375,25.35,25.375,1746,21.3070412790459,21.3112405382652,21.2902442421684,21.3112405382652,2078.93810406996,0.0,1.0
2023-09-27,25.4136,25.51,25.35,25.44,7207,21.3436588194387,21.424620537188,21.2902442421684,21.3658309081169,8581.27543873552,0.0,1.0
2023-09-28,25.4,25.45,25.35,25.36,6124,21.332236834362,21.3742294265557,21.2902442421684,21.2986427606071,7291.76228483646,0.0,1.0
2023-09-29,25.35,25.45,25.35,25.35,10095,21.2902442421684,21.3742294265557,21.2902442421684,21.2902442421684,12019.9771824664,0.0,1.0
2023-10-02,25.43,25.45,25.3754,25.41,7797,21.3574323896782,21.3742294265557,21.3115764790028,21.3406353528008,9283.78029635366,0.0,1.0
2023-10-03,25.19,25.5,25.19,25.42,8023,21.1558679471488,21.4162220187493,21.1558679471488,21.3490338712395,9552.87537740739,0.0,1.0
2023-10-04,25.24,25.4999,25.11,25.2,3251,21.1978605393424,21.4161380335649,21.088679799639,21.1642664655875,3870.92083409591,0.0,1.0
2023-10-05,25.2699,25.3499,25.2083,25.3499,2463,21.2229721094742,21.290160256984,21.1712372358917,21.290160256984,2932.66010900591,0.0,1.0
2023-10-06,25.43,25.48,25.27,25.27,2878,21.3574323896782,21.3994249818718,21.2230560946586,21.2230560946586,3426.79488173731,0.0,1.0
2023-10-09,25.36,25.41,25.2,25.41,1733,21.2986427606071,21.3406353528008,21.1642664655875,21.3406353528008,2063.45918347838,0.0,1.0
2023-10-10,25.38,25.38,25.2601,25.2601,707,21.3154397974846,21.3154397974846,21.2147415614043,21.2147415614043,841.815142942418,0.0,1.0
2023-10-11,25.45,25.45,25.415,25.45,3030,21.3742294265557,21.3742294265557,21.3448346120201,21.3742294265557,3607.77918403893,0.0,1.0
2023-10-12,25.1099,25.3,25.07,25.3,4004,21.5085217363909,21.6713567131167,21.4743443793611,21.6713567131167,4674.42815606864,0.5,1.0
2023-10-13,25.2381,25.2381,25.0413,25.11,4474,21.6183346980755,21.6183346980755,21.4497606664099,21.5086073939273,5223.12476779499,0.0,1.0
2023-10-16,25.0502,25.2,25.05,25.2,3533,21.4573841871508,21.5856991767012,21.457212872078,21.5856991767012,4124.5641047429,0.0,1.0
2023-10-17,25.115,25.2,25.05,25.1,5077,21.5128902707481,21.5856991767012,21.457212872078,21.5000416402858,5927.09084624388,0.0,1.0
2023-10-18,25.0601,25.2,25.06,25.15,9594,21.465864283256,21.5856991767012,21.4657786257196,21.5428704084935,11200.4155168138,0.0,1.0
2023-10-19,25.07,25.2,25.07,25.1999,4641,21.4743443793611,21.5856991767012,21.4743443793611,21.5856135191648,5418.08718089775,0.0,1.0
2023-10-20,24.98,25.18,24.98,25.1799,10582,21.3972525965872,21.5685676694181,21.3972525965872,21.5684820118817,12353.8458410385,0.0,1.0
2023-10-23,24.99,25.19,24.8,25.06,21515,21.4058183502287,21.5771334230597,21.2430690310393,21.4657786257196,25117.4629814728,0.0,1.0
2023-10-24,25.0001,25.1237,25.0001,25.01,7344,21.4144697614067,21.5203424764162,21.4144697614067,21.4229498575118,8573.6764181239,0.0,1.0
2023-10-25,25.01,25.01,24.94,25.0,3990,21.4229498575118,21.4229498575118,21.362989582021,21.4143841038703,4658.0840016768,0.0,1.0
2023-10-26,24.99,25.19,24.895,25.0,8023,21.4058183502287,21.5771334230597,21.324443690634,21.4143841038703,9366.36790612856,0.0,1.0
2023-10-27,24.99,25.005,24.89,25.005,6896,21.4058183502287,21.418666980691,21.3201608138132,21.418666980691,8050.66347758477,0.0,1.0
2023-10-30,25.1,25.1,24.98,24.9815,6874,21.5000416402858,21.5000416402858,21.3972525965872,21.3985374596334,8024.97980639755,0.0,1.0
2023-10-31,24.98,24.99,24.7,24.9549,7169,21.3972525965872,21.4058183502287,21.1574114946238,21.3757525549469,8369.37448822579,0.0,1.0
2023-11-01,25.1,25.19,25.1,25.19,3666,21.5000416402858,21.5771334230597,21.5000416402858,21.5771334230597,4279.83357146544,0.0,1.0
2023-11-02,25.19,25.2,25.19,25.2,4869,21.5771334230597,21.5856991767012,21.5771334230597,21.5856991767012,5684.26340956499,0.0,1.0
2023-11-03,25.25,25.3498,25.2,25.22,2476,21.628527944909,21.7140141662516,21.5856991767012,21.6028306839843,2890.58044815833,0.0,1.0
2023-11-06,25.2499,25.25,25.22,25.25,4173,21.6284422873726,21.628527944909,21.6028306839843,21.628527944909,4871.72544837023,0.0,1.0
2023-11-07,25.27,25.275,25.225,25.25,3045,21.6456594521921,21.6499423290128,21.6071135608051,21.628527944909,3554.85358022702,0.0,1.0
2023-11-08,25.34,25.35,25.2775,25.3,5576,21.7056197276829,21.7141854813245,21.6520837674232,21.6713567131167,6509.64320635334,0.0,1.0
2023-11-09,25.09,25.33,25.09,25.2184,7591,21.4914758866442,21.6970539740414,21.4914758866442,21.6014601634017,8862.03399918009,0.0,1.0
2023-11-10,25.33,25.33,25.19,25.3298,8498,21.6970539740414,21.6970539740414,21.5771334230597,21.6968826589685,9920.90171585196,0.0,1.0
2023-11-13,25.3,25.3,25.2204,25.26,1385,21.6713567131167,21.6713567131167,21.60317331413,21.6370936985505,1616.90384519358,0.0,1.0
2023-11-14,25.18,25.3,25.15,25.3,3992,21.5685676694181,21.6713567131167,21.5428704084935,21.6713567131167,4660.41888087564,0.0,1.0
2023-11-15,25.12,25.3,25.1101,25.3,7866,21.5171731475689,21.6713567131167,21.5086930514637,21.6713567131167,9183.07988901995,0.0,1.0
2023-11-16,25.21,25.3499,25.18,25.25,3314,21.5942649303428,21.714099823788,21.5685676694181,21.628527944909,3868.8948324704,0.0,1.0
2023-11-17,25.21,25.3,25.1401,25.21,5337,21.5942649303428,21.6713567131167,21.5343903123884,21.5942649303428,6230.62514209249,0.0,1.0
2023-11-20,25.2001,25.3,25.195,25.21,2188,21.5857848342376,21.6713567131167,21.5814162998805,21.5942649303428,2554.35784352603,0.0,1.0
2023-11-21,25.17,25.3,25.1227,25.3,3706,21.5600019157766,21.6713567131167,21.5194859010521,21.6713567131167,4326.53115544216,0.0,1.0
2023-11-22,25.225,25.2917,25.15,25.15,5666,21.6071135608051,21.6642471375942,21.5428704084935,21.5428704084935,6614.71277030093,0.0,1.0
2023-11-24,25.16,25.225,25.15,25.225,801,21.551436162135,21.6071135608051,21.5428704084935,21.6071135608051,935.119119133614,0.0,1.0
2023-11-27,25.315,25.315,25.2,25.3,7333,21.684205343579,21.684205343579,21.5856991767012,21.6713567131167,8560.83458253033,0.0,1.0
2023-11-28,25.31,25.32,25.16,25.19,8267,21.6799224667583,21.6884882203998,21.551436162135,21.5771334230597,9651.22316838647,0.0,1.0
2023-11-29,25.33,25.33,25.29,25.3094,638,21.6970539740414,21.6970539740414,21.6627909594752,21.6794085215398,744.826464428519,0.0,1.0
2023-11-30,25.36,25.36,25.25,25.36,3648,21.722751234966,21.722751234966,21.628527944909,21.722751234966,4258.81965867593,0.0,1.0
2023-12-01,25.35,25.36,25.15,25.25,4443,21.7141854813245,21.722751234966,21.5428704084935,21.628527944909,5186.93414021302,0.0,1.0
2023-12-04,25.335,25.35,25.31,25.31,7497,21.7013368508621,21.7141854813245,21.6799224667583,21.6799224667583,8752.29467683484,0.0,1.0
2023-12-05,25.32,25.3642,25.32,25.3498,4724,21.6884882203998,21.7263488514955,21.6884882203998,21.7140141662516,5514.98466764942,0.0,1.0
2023-12-06,25.3897,25.3898,25.35,25.35,5593,21.7481915232814,21.7482771808178,21.7141854813245,21.7141854813245,6529.48967954344,0.0,1.0
2023-12-07,25.4284,25.47,25.35,25.39,13520,21.7813409898742,21.816974525023,21.7141854813245,21.7484484958906,15783.7833841279,0.0,1.0
2023-12-08,25.4299,25.45,25.4003,25.43,8380,21.7826258529204,21.7998430177399,21.7572712221414,21.7827115104568,9783.1438431207,0.0,1.0
2023-12-11,25.45,25.45,25.2,25.45,5168,21.7998430177399,21.7998430177399,21.5856991767012,21.7998430177399,6033.32784979091,0.0,1.0
2023-12-12,25.4399,25.49,25.4001,25.42,7536,21.791191606562,21.8341060323061,21.7570999070686,21.7741457568153,8797.8248212121,0.0,1.0
2023-12-13,25.465,25.5,25.43,25.43,6965,21.8126916482023,21.8426717859477,21.7827115104568,21.7827115104568,8131.21680994457,0.0,1.0
2023-12-14,25.45,25.45,25.4299,25.43,5399,21.7998430177399,21.7998430177399,21.7826258529204,21.7827115104568,6303.00639725641,0.0,1.0
2023-12-15,25.4175,25.4612,25.4,25.45,5043,21.7720043184049,21.8094366618185,21.7570142495322,21.7998430177399,5887.39789986368,0.0,1.0
2023-12-18,25.495,25.5187,25.4027,25.4027,5906,21.8383889091269,21.8586897452574,21.7593270030154,21.7593270030154,6894.89827416119,0.0,1.0
2023-12-19,25.53,25.56,25.47,25.48,8799,21.8683690468723,21.894066307797,21.816974525023,21.8255402786646,10272.3010352767,0.0,1.0
2023-12-20,25.5499,25.65,25.53,25.55,11708,21.885414896619,21.9711580905709,21.8683690468723,21.8855005541554,13668.3828299829,0.0,1.0
2023-12-21,25.6,25.6,25.53,25.56,2950,21.9283293223632,21.9283293223632,21.8683690468723,21.894066307797,3443.94681828234,0.0,1.0
2023-12-22,25.58,25.6,25.51,25.6,3079,21.9111978150801,21.9283293223632,21.8512375395892,21.9283293223632,3594.54652660722,0.0,1.0
2023-12-26,25.51,25.62,25.49,25.57,4546,21.8512375395892,21.9454608296463,21.8341060323061,21.9026320614385,5307.18041895307,0.0,1.0
2023-12-27,25.606,25.63,25.51,25.545,14281,21.9334687745481,21.9540265832878,21.8512375395892,21.8812176773346,16672.2049192848,0.0,1.0
2023-12-28,25.57,25.6255,25.5039,25.615,7124,21.9026320614385,21.9501719941491,21.8460124298679,21.9411779528255,8316.83970625201,0.0,1.0
2023-12-29,25.65,25.665,25.615,25.63,6126,21.9711580905709,21.9840067210332,21.9411779528255,21.9540265832878,7151.73498603309,0.0,1.0
2024-01-02,25.6516,25.7,25.65,25.7,5084,21.9725286111535,22.0139868587786,21.9711580905709,22.0139868587786,5935.26292343982,0.0,1.0
2024-01-03,25.6,25.7,25.6,25.68,8668,21.9283293223632,22.0139868587786,21.9283293223632,21.9968553514955,10119.366447753,0.0,1.0
2024-01-04,25.64,25.7,25.64,25.6988,8705,21.9625923369294,22.0139868587786,21.9625923369294,22.0129589683417,10162.5617129314,0.0,1.0
2024-01-05,25.6899,25.7,25.63,25.6999,16911,22.0053354476007,22.0139868587786,21.9540265832878,22.0139012012422,19742.5710657534,0.0,1.0
2024-01-08,25.61,25.74,25.6,25.74,8511,21.9368950760047,22.0482498733448,21.9283293223632,22.0482498733448,9936.07843064441,0.0,1.0
2024-01-09,25.7699,25.77,25.68,25.685,18163,22.0738614767331,22.0739471342695,21.9968553514955,22.0011382283163,21204.2054442244,0.0,1.0
2024-01-10,25.77,25.79,25.69,25.79,6386,22.0739471342695,22.0910786415526,22.0054211051371,22.0910786415526,7455.2692818817,0.0,1.0
2024-01-11,25.25,25.44,25.22,25.44,9277,22.0568156269864,22.2227877049716,22.0306095094098,22.2227877049716,10620.0393547926,0.5,1.0
2024-01-12,25.3976,25.6438,25.26,25.3,10297,22.1857497254633,22.4008145970421,22.0655509995119,22.1004924896141,11787.7056415112,0.0,1.0
2024-01-16,25.3,25.38,25.26,25.38,8120,22.1004924896141,22.1703754698184,22.0655509995119,22.1703754698184,9295.53945897552,0.0,1.0
2024-01-17,25.2999,25.3736,25.27,25.365,7681,22.1004051358888,22.164784831402,22.0742863720375,22.1572724110301,8792.98504733881,0.0,1.0
2024-01-18,25.3,25.5799,25.3,25.5,4683,22.1004924896141,22.3449955666039,22.1004924896141,22.2751999401249,5360.96198108157,0.0,1.0
2024-01-19,25.23,25.425,25.23,25.425,10193,22.0393448819353,22.2096846461833,22.0393448819353,22.2096846461833,11668.6494711007,0.0,1.0
2024-01-22,25.399,25.54,25.2,25.54,9104,22.1869726776169,22.310141430227,22.0131387643587,22.310141430227,10421.9939943982,0.0,1.0
2024-01-23,25.2999,25.415,25.2999,25.4,12904,22.1004051358888,22.2009492736578,22.1004051358888,22.1878462148695,14772.1232978596,0.0,1.0
2024-01-24,25.35,25.5,25.3176,25.32,2803,22.1441693522418,22.2751999401249,22.115866745259,22.1179632346652,3208.79274673749,0.0,1.0
2024-01-25,25.3,25.43,25.25,25.33,9128,22.1004924896141,22.2140523324461,22.0568156269864,22.1266986071907,10449.4684952621,0.0,1.0
2024-01-26,25.39,25.4206,25.25,25.37,8310,22.1791108423439,22.2058410822721,22.0568156269864,22.1616400972929,9513.04592414862,0.0,1.0
2024-01-29,25.42,25.53,25.38,25.39,16403,22.2053169599205,22.3014060577015,22.1703754698184,22.1791108423439,18777.6765696522,0.0,1.0
2024-01-30,25.35,25.52,25.27,25.43,3316,22.1441693522418,22.2926706851759,22.0742863720375,22.2140523324461,3796.06020270478,0.0,1.0
2024-01-31,25.45,25.53,25.358,25.43,4617,22.2315230774972,22.3014060577015,22.1511576502622,22.2140523324461,5285.40710370566,0.0,1.0
2024-02-01,25.53,25.53,25.27,25.45,7618,22.3014060577015,22.3014060577015,22.0742863720375,22.2315230774972,8720.86448257088,0.0,1.0
2024-02-02,25.53,25.53,25.4,25.4,2694,22.3014060577015,22.3014060577015,22.1878462148695,22.1878462148695,3084.0127219803,0.0,1.0
2024-02-05,25.45,25.53,25.4001,25.5,4265,22.2315230774972,22.3014060577015,22.1879335685947,22.2751999401249,4882.44775770081,0.0,1.0
2024-02-06,25.36,25.5012,25.27,25.4,4096,22.1529047247673,22.2762481848279,22.0742863720375,22.1878462148695,4688.98148078372,0.0,1.0
2024-02-07,25.45,25.465,25.36,25.36,1895,22.2315230774972,22.2446261362855,22.1529047247673,22.1529047247673,2169.34079738406,0.0,1.0
2024-02-08,25.45,25.53,25.45,25.49,2486,22.2315230774972,22.3014060577015,22.2315230774972,22.2664645675993,2845.90038115925,0.0,1.0
2024-02-09,25.45,25.4572,25.45,25.4572,804,22.2315230774972,22.2378125457156,22.2315230774972,22.2378125457156,920.395778942896,0.0,1.0
2024-02-12,25.45,25.45,25.3506,25.4,5206,22.2315230774972,22.2315230774972,22.1446934745933,22.1878462148695,5959.67714574218,0.0,1.0
2024-02-13,25.45,25.65,25.35,25.5,7198,22.2315230774972,22.4062305280079,22.1441693522418,22.2751999401249,8240.06071745145,0.0,1.0
2024-02-14,25.44,25.465,25.4,25.4245,1929,22.2227877049716,22.2446261362855,22.1878462148695,22.209247877557,2208.26300694136,0.0,1.0
2024-02-15,25.5,25.6718,25.4,25.41,5564,22.2751999401249,22.4252736401136,22.1878462148695,22.196581587395,6369.50511696302,0.0,1.0
2024-02-16,25.4001,25.475,25.4,25.475,1953,22.1879335685947,22.253361508811,22.1878462148695,22.253361508811,2235.73750780532,0.0,1.0
2024-02-20,25.4,25.585,25.4,25.45,7669,22.1878462148695,22.3494506065919,22.1878462148695,22.2315230774972,8779.2477969068,0.0,1.0
2024-02-21,25.4,25.5,25.4,25.45,4364,22.1878462148695,22.2751999401249,22.1878462148695,22.2315230774972,4995.78007376467,0.0,1.0
2024-02-22,25.36,25.5499,25.36,25.4,5070,22.1529047247673,22.3187894490273,22.1529047247673,22.1878462148695,5803.98830751305,0.0,1.0
2024-02-23,25.4003,25.49,25.3764,25.3764,1492,22.1881082760452,22.2664645675993,22.1672307357092,22.1672307357092,1707.99813704329,0.0,1.0
2024-02-26,25.45,25.5153,25.4,25.4,2324,22.2315230774972,22.2885650600889,22.1878462148695,22.1878462148695,2660.44750032747,0.0,1.0
2024-02-27,25.46,25.465,25.45,25.45,3406,22.2402584500227,22.2446261362855,22.2315230774972,22.2315230774972,3899.08958094466,0.0,1.0
2024-02-28,25.42,25.5199,25.41,25.45,3510,22.2053169599205,22.2925833314507,22.196581587395,22.2315230774972,4018.1457513552,0.0,1.0
2024-02-29,25.41,25.41,25.3801,25.41,31425,22.196581587395,22.196581587395,22.1704628235436,22.196581587395,35974.4245687569,0.0,1.0
2024-03-01,25.43,25.4566,25.425,25.425,2961,22.2140523324461,22.237288423364,22.2096846461833,22.2096846461833,3389.66654409194,0.0,1.0
2024-03-04,25.4,25.42,25.39,25.39,53014,22.1878462148695,22.2053169599205,22.1791108423439,22.1791108423439,60688.8828667645,0.0,1.0
2024-03-05,25.5099,25.52,25.5,25.51,4550,22.2838479589251,22.2926706851759,22.2751999401249,22.2839353126504,5208.70745546044,0.0,1.0
2024-03-06,25.48,25.5214,25.4319,25.51,11435,22.2577291950738,22.2938936373295,22.2157120532259,22.2839353126504,13090.454890811,0.0,1.0
2024-03-07,25.498,25.53,25.498,25.51,7129,22.2734528656198,22.3014060577015,22.2734528656198,22.2839353126504,8161.07152746754,0.0,1.0
2024-03-08,25.4503,25.54,25.4503,25.48,10036,22.2317851386729,22.310141430227,22.2317851386729,22.2577291950738,11488.9204446156,0.0,1.0
2024-03-11,25.47,25.6,25.47,25.5,8110,22.2489938225482,22.3625536653803,22.2489938225482,22.2751999401249,9284.09175028223,0.0,1.0
2024-03-12,25.609,25.61,25.5023,25.58,6001,22.3704155006532,22.3712890379058,22.2772090758057,22.3450829203292,6869.76998686112,0.0,1.0
2024-03-13,26.0,26.1912,25.6099,25.61,107525,22.7119685664018,22.8789888890901,22.3712016841805,22.3712890379058,123091.487724919,0.0,1.0
2024-03-14,26.09,26.2,25.65,25.8065,124984,22.7905869191317,22.8866760169126,22.4062305280079,22.5429391080326,143078.042332586,0.0,1.0
2024-03-15,26.39,27.13,25.7998,25.7998,79301,23.0526480948978,23.6990656617877,22.5370864084405,22.5370864084405,90781.4747088941,0.0,1.0
2024-03-18,25.91,26.49,25.68,26.25,103848,22.633350213672,23.1400018201532,22.4324366455846,22.9303528795403,118882.165238385,0.0,1.0
2024-03-19,25.86,26.15,25.8013,26.15,9327,22.5896733510443,22.8429991542849,22.5383967143194,22.8429991542849,10677.2778982592,0.0,1.0
2024-03-20,25.77,25.9885,25.75,25.875,8310,22.5110549983144,22.7019228879974,22.4935842532633,22.6027764098326,9513.04592414861,0.0,1.0
2024-03-21,25.72,25.85,25.6,25.8384,29380,22.4673781356867,22.5809379785187,22.3625536653803,22.5708049463891,33633.3681409731,0.0,1.0
2024-03-22,25.8177,25.83,25.7,25.775,5502,22.5527227252612,22.5634672334677,22.4499073906356,22.5154226845772,6298.52932306446,0.0,1.0
2024-03-25,25.69,25.78,25.64,25.72,5918,22.4411720181101,22.51979037084,22.3974951554824,22.4673781356867,6774.75400470655,0.0,1.0
2024-03-26,25.79,25.84,25.71,25.8,5287,22.5285257433655,22.5722026059932,22.4586427631612,22.537261115891,6052.40358615808,0.0,1.0
2024-03-27,25.83,25.8399,25.75,25.75,2027,22.5634672334677,22.5721152522679,22.4935842532633,22.4935842532633,2320.45055213588,0.0,1.0
2024-03-28,25.84,25.84,25.71,25.7203,7066,22.5722026059932,22.5722026059932,22.4586427631612,22.4676401968625,8088.95096269964,0.0,1.0
2024-04-01,25.91,25.91,25.785,25.83,10545,22.633350213672,22.633350213672,22.5241580571027,22.5634672334677,12071.6088171055,0.0,1.0
2024-04-02,25.8501,26.0,25.8501,26.0,4665,22.581025332244,22.7119685664018,22.581025332244,22.7119685664018,5340.3561054336,0.0,1.0
2024-04-03,25.9528,25.9839,25.72,25.9839,4094,22.6707376080813,22.6979046166357,22.4673781356867,22.6979046166357,4686.69193904505,0.0,1.0
2024-04-04,26.0,26.0,25.875,25.875,2263,22.7119685664018,22.7119685664018,22.6027764098326,22.6027764098326,2590.61647729823,0.0,1.0
2024-04-05,25.915,26.0,25.8,26.0,2160,22.6377178999347,22.7119685664018,22.537261115891,22.7119685664018,2472.70507775704,0.0,1.0
2024-04-08,25.86,26.05,25.86,26.0,10251,22.5896733510443,22.7556454290295,22.5896733510443,22.7119685664018,11735.0461815219,0.0,1.0
2024-04-09,25.95,25.9999,25.86,25.93,2327,22.6682917037741,22.7118812126766,22.5896733510443,22.650820958723,2663.88181293548,0.0,1.0
2024-04-10,25.865,26.0,25.8301,26.0,2855,22.594041037307,22.7119685664018,22.5635545871929,22.7119685664018,3268.32083194276,0.0,1.0
2024-04-11,25.9419,25.9796,25.85,25.87,3171,22.6612160520284,22.6941484064497,22.5809379785187,22.5984087235698,3630.06842665166,0.0,1.0
2024-04-12,25.6864,25.9296,25.45,25.45,6573,22.8747959102779,23.0913755152587,22.6642719850416,22.6642719850416,7380.9055111237,0.5,1.0
2024-04-15,25.45,25.7182,25.45,25.7001,4380,22.6642719850416,22.9031151184949,22.6642719850416,22.8869963238808,4918.35784858083,0.0,1.0
2024-04-16,25.45,25.8899,25.45,25.8899,6608,22.6642719850416,23.0560210320443,22.6642719850416,23.0560210320443,7420.20745740231,0.0,1.0
2024-04-17,25.4,25.47,25.35,25.4,9726,22.6197449280965,22.6820828078196,22.5752178711514,22.6197449280965,10921.4494144514,0.0,1.0
2024-04-18,25.42,25.48,25.31,25.48,3189,22.6375557508745,22.6909882192086,22.5395962255954,22.6909882192086,3580.96876235715,0.0,1.0
2024-04-19,25.45,25.5,25.45,25.48,1731,22.6642719850416,22.7087990419866,22.6642719850416,22.6909882192086,1943.76197166516,0.0,1.0
2024-04-22,25.4879,25.4879,25.35,25.4828,2062,22.6980234942059,22.6980234942059,22.5752178711514,22.6934817343975,2315.44609218578,0.0,1.0
2024-04-23,25.46,25.5,25.35,25.36,2258,22.6731773964306,22.7087990419866,22.5752178711514,22.5841232825404,2535.53699134601,0.0,1.0
2024-04-24,25.3,25.44,25.25,25.35,7518,22.5306908142064,22.6553665736526,22.4861637572613,22.5752178711514,8442.05806064627,0.0,1.0
2024-04-25,25.38,25.43,25.3,25.3,2451,22.6019341053185,22.6464611622635,22.5306908142064,22.5306908142064,2752.25915225379,0.0,1.0
2024-04-26,25.49,25.49,25.42,25.42,765,22.6998936305976,22.6998936305976,22.6375557508745,22.6375557508745,859.028254375421,0.0,1.0
2024-04-29,25.6341,25.6341,25.43,25.49,4756,22.8282206087133,22.8282206087133,22.6464611622635,22.6998936305976,5340.57304288824,0.0,1.0
2024-04-30,25.75,25.7819,25.75,25.7819,626,22.931434326712,22.959842589043,22.931434326712,22.959842589043,702.943382011782,0.0,1.0
2024-05-01,25.7299,25.7497,25.55,25.55,1761,22.9135344498201,22.9311671643703,22.7533260989317,22.7533260989317,1977.44935418969,0.0,1.0
2024-05-02,25.7499,25.75,25.5001,25.73,5466,22.9313452725981,22.931434326712,22.7088880961005,22.913623503934,6137.84109596869,0.0,1.0
2024-05-03,25.6001,25.74,25.54,25.59,14035,22.7979422099907,22.922528915323,22.7444206875427,22.7889477444878,15760.0804577242,0.0,1.0
2024-05-06,25.69,25.69,25.69,25.69,805,22.8780018583779,22.8780018583779,22.8780018583779,22.8780018583779,903.944764408123,0.0,1.0
2024-05-07,25.6601,25.7,25.6601,25.7,1773,22.8513746783248,22.8869072697669,22.8513746783248,22.8869072697669,1990.9243071995,0.0,1.0
2024-05-08,25.45,25.66,25.45,25.66,3107,22.6642719850416,22.8512856242109,22.6642719850416,22.8512856242109,3488.8899167901,0.0,1.0
2024-05-09,25.58,25.6999,25.4,25.6999,41563,22.7800423330988,22.886818215653,22.6197449280965,22.886818215653,46671.6226622294,0.0,1.0
2024-05-10,25.43,25.74,25.43,25.58,5671,22.6464611622635,22.922528915323,22.6464611622635,22.7800423330988,6368.0382098863,0.0,1.0
2024-05-13,25.56,25.64,25.5,25.58,4194,22.7622315103207,22.8334748014328,22.7087990419866,22.7800423330988,4709.49607692878,0.0,1.0
2024-05-14,25.6,25.6,25.58,25.58,1195,22.7978531558768,22.7978531558768,22.7800423330988,22.7800423330988,1341.88073722696,0.0,1.0
2024-05-15,25.62,25.74,25.62,25.62,723,22.8156639786548,22.922528915323,22.8156639786548,22.8156639786548,811.865918841084,0.0,1.0
2024-05-16,25.6199,25.7,25.52,25.7,7339,22.8155749245409,22.8869072697669,22.7266098647647,22.8869072697669,8241.05667824996,0.0,1.0
2024-05-17,25.71,25.75,25.6999,25.7127,5518,22.8958126811559,22.931434326712,22.886818215653,22.898217142231,6196.23255901121,0.0,1.0
2024-05-20,25.5397,25.6,25.53,25.57,13732,22.744153525201,22.7978531558768,22.7355152761537,22.7711369217097,15419.8378942265,0.0,1.0
2024-05-21,25.645,25.71,25.53,25.53,7110,22.8379275071274,22.8958126811559,22.7355152761537,22.7355152761537,7983.90965831271,0.0,1.0
2024-05-22,25.6,25.74,25.5301,25.5301,3486,22.7978531558768,22.922528915323,22.7356043302676,22.7356043302676,3914.47384934995,0.0,1.0
2024-05-23,25.4999,25.725,25.4,25.53,8600,22.7087099878728,22.9091707982395,22.6197449280965,22.7355152761537,9657.04965703085,0.0,1.0
2024-05-24,25.4887,25.5,25.32,25.36,4021,22.6987359271171,22.7087990419866,22.5485016369844,22.5841232825404,4515.23217103733,0.0,1.0
2024-05-28,25.51,25.63,25.35,25.62,4540,22.7177044533757,22.8245693900438,22.5752178711514,22.8156639786548,5098.02388871163,0.0,1.0
2024-05-29,25.49,25.5,25.39,25.5,3686,22.6998936305976,22.7087990419866,22.6108395167075,22.7087990419866,4139.05639951347,0.0,1.0
2024-05-30,25.49,25.49,25.49,25.49,468,22.6998936305976,22.6998936305976,22.6998936305976,22.6998936305976,525.523167382611,0.0,1.0
2024-05-31,25.5499,25.61,25.34,25.48,1451,22.7532370448178,22.8067585672658,22.5663124597624,22.6909882192086,1629.34640143626,0.0,1.0
2024-06-03,25.45,25.5,25.35,25.5,2636,22.6642719850416,22.7087990419866,22.5752178711514,22.7087990419866,2959.99801115504,0.0,1.0
2024-06-04,25.4912,25.545,25.45,25.545,7765,22.7009622799643,22.7488733932372,22.6642719850416,22.7488733932372,8719.41751009822,0.0,1.0
2024-06-05,25.5187,25.6188,25.5,25.5116,5289,22.7254521612841,22.8145953292881,22.7087990419866,22.7191293191979,5939.08553907398,0.0,1.0
2024-06-06,25.5,25.6199,25.5,25.5001,898,22.7087990419866,22.8155749245409,22.7087990419866,22.7088880961005,1008.37565023416,0.0,1.0
2024-06-07,25.5599,25.6197,25.5,25.6,5406,22.7621424562068,22.8153968163131,22.7087990419866,22.7978531558768,6070.46633091965,0.0,1.0
2024-06-10,25.62,25.62,25.5,25.51,4637,22.8156639786548,22.8156639786548,22.7087990419866,22.7177044533757,5206.94642554095,0.0,1.0
2024-06-11,25.6799,25.6799,25.5083,25.6,5253,22.869007392875,22.869007392875,22.7161905334395,22.7978531558768,5898.66068004455,0.0,1.0
2024-06-12,25.605,25.6799,25.5,25.6799,3189,22.8023058615713,22.869007392875,22.7087990419866,22.869007392875,3580.96876235714,0.0,1.0
2024-06-13,25.5994,25.5994,25.5994,25.5994,497,22.7973188311934,22.7973188311934,22.7973188311934,22.7973188311934,558.08763715632,0.0,1.0
2024-06-14,25.6907,25.6907,25.6,25.6,1521,22.8786252371751,22.8786252371751,22.7978531558768,22.7978531558768,1707.95029399349,0.0,1.0
2024-06-17,25.6,25.71,25.55,25.5607,5768,22.7978531558768,22.8958126811559,22.7533260989317,22.762854889118,6476.96074671558,0.0,1.0
2024-06-18,25.56,25.61,25.5268,25.5268,1834,22.7622315103207,22.8067585672658,22.7326655445092,22.7326655445092,2059.42198499938,0.0,1.0
2024-06-20,25.6556,25.6599,25.61,25.6599,777,22.8473672431997,22.851196570097,22.8067585672658,22.851196570097,872.503207385231,0.0,1.0
2024-06-21,25.6815,25.7,25.66,25.7,3650,22.8704322586973,22.8869072697669,22.8512856242109,22.8869072697669,4098.63154048402,0.0,1.0
2024-06-24,25.69,25.74,25.68,25.74,4085,22.8780018583779,22.922528915323,22.8690964469889,22.922528915323,4587.09858708967,0.0,1.0
2024-06-25,25.69,25.69,25.69,25.69,1164,22.8780018583779,22.8780018583779,22.8780018583779,22.8780018583779,1307.07044195162,0.0,1.0
2024-06-26,25.59,25.69,25.56,25.69,8997,22.7889477444878,22.8780018583779,22.7622315103207,22.8780018583779,10102.8460191054,0.0,1.0
2024-06-27,25.64,25.68,25.52,25.52,3750,22.8334748014328,22.8690964469889,22.7266098647647,22.7266098647647,4210.92281556579,0.0,1.0
2024-06-28,25.71,25.71,25.62,25.62,1709,22.8958126811559,22.8958126811559,22.8156639786548,22.8156639786548,1919.05789114718,0.0,1.0
2024-07-01,25.895,26.0,25.63,26.0,8428,23.0605627918527,23.1540696114374,22.8245693900438,23.1540696114374,9463.90866389025,0.0,1.0
2024-07-02,25.725,25.97,25.725,25.97,1278,22.9091707982395,23.1273533772703,22.9091707982395,23.1273533772703,1435.08249554482,0.0,1.0
2024-07-03,25.79,25.81,25.66,25.76,1337,22.9670559722681,22.9848667950461,22.8512856242109,22.940339738101,1501.33434784305,0.0,1.0
2024-07-05,25.8301,25.9999,25.83,25.83,1072,23.002766671938,23.1539805573235,23.0026776178241,23.0026776178241,1203.76246887641,0.0,1.0
2024-07-08,25.88,25.88,25.6601,25.6601,4129,23.0472046747692,23.0472046747692,22.8513746783248,22.8513746783248,4636.50674812563,0.0,1.0
2024-07-09,25.8499,25.91,25.8499,25.91,2218,23.0203993864883,23.0739209089362,23.0203993864883,23.0739209089362,2490.62048131331,0.0,1.0
2024-07-10,25.815,25.88,25.815,25.88,1153,22.9893195007406,23.0472046747692,22.9893195007406,23.0472046747692,1294.71840169263,0.0,1.0
2024-07-11,25.72,25.85,25.65,25.75,13752,22.904718092545,23.0204884406021,22.8423802128219,22.931434326712,15442.2961492428,0.0,1.0
2024-07-12,25.83,25.845,25.775,25.81,3022,23.0026776178241,23.0160357349076,22.9536978551845,22.9848667950461,3393.44233297062,0.0,1.0
2024-07-15,25.59,25.62,25.52,25.61,10001,23.2342183139385,23.2614565534625,23.1706624217159,23.2523771402878,11015.0290636835,0.5,1.0
2024-07-16,25.58,25.63,25.53,25.63,883,23.2251389007638,23.2705359666371,23.1797418348906,23.2705359666371,972.529813341921,0.0,1.0
2024-07-17,25.53,25.5899,25.52,25.5899,6194,23.1797418348906,23.2341275198067,23.1706624217159,23.2341275198067,6822.02679936562,0.0,1.0
2024-07-18,25.555,25.59,25.52,25.58,3203,23.2024403678272,23.2342183139385,23.1706624217159,23.2251389007638,3527.76103299453,0.0,1.0
2024-07-19,25.5528,25.66,25.5315,25.5315,2506,23.2004428969288,23.2977742061611,23.1811037468668,23.1811037468668,2760.09027433165,0.0,1.0
2024-07-22,25.69,25.69,25.56,25.56,3452,23.325012445685,23.325012445685,23.2069800744145,23.2069800744145,3802.00783200035,0.0,1.0
2024-07-23,25.7,25.84,25.65,25.84,6116,23.3340918588597,23.4612036433048,23.2886947929864,23.4612036433048,6736.11816353247,0.0,1.0
2024-07-24,25.65,25.7915,25.65,25.666,6350,23.2886947929864,23.4171684894078,23.2886947929864,23.3032218540659,6993.84407103192,0.0,1.0
2024-07-25,25.71,25.71,25.58,25.58,5651,23.3431712720343,23.3431712720343,23.2251389007638,23.2251389007638,6223.97052683487,0.0,1.0
2024-07-26,25.78,25.81,25.6742,25.81,3965,23.4067271642569,23.4339654037809,23.3106669728691,23.4339654037809,4367.02232151836,0.0,1.0
2024-07-29,25.6826,25.74,25.6826,25.74,666,23.3182936799358,23.3704095115583,23.3182936799358,23.3704095115583,733.527582883032,0.0,1.0
2024-07-30,25.7999,25.8,25.68,25.68,3433,23.4247951964745,23.4248859906062,23.3159330325104,23.3159330325104,3781.0813694256,0.0,1.0
2024-07-31,25.83,25.84,25.8299,25.8299,8860,23.4521242301302,23.4612036433048,23.4520334359984,23.4520334359984,9758.33991643193,0.0,1.0
2024-08-01,25.8399,25.84,25.6101,25.65,5599,23.4611128491731,23.4612036433048,23.2524679344195,23.2886947929864,6166.69810294609,0.0,1.0
2024-08-02,25.6901,25.7999,25.6901,25.7999,1475,23.3251032398168,23.4247951964745,23.3251032398168,23.4247951964745,1624.55433146017,0.0,1.0
2024-08-05,25.69,25.79,25.63,25.79,4702,23.325012445685,23.4158065774316,23.2705359666371,23.4158065774316,5178.7487908649,0.0,1.0
2024-08-06,25.55,25.6,25.55,25.6,812,23.1979006612399,23.2432977271131,23.1979006612399,23.2432977271131,894.330926878412,0.0,1.0
2024-08-07,25.6499,25.65,25.58,25.58,4503,23.2886039988547,23.2886947929864,23.2251389007638,23.2251389007638,4959.57163021365,0.0,1.0
2024-08-08,25.58,25.6497,25.58,25.6497,646,23.2251389007638,23.2884224105912,23.2251389007638,23.2884224105912,711.499727541201,0.0,1.0
2024-08-09,25.635,25.65,25.6,25.6,3385,23.2750756732244,23.2886947929864,23.2432977271131,23.2432977271131,3728.21451660521,0.0,1.0
2024-08-12,25.64,25.65,25.55,25.65,8330,23.2796153798118,23.2886947929864,23.1979006612399,23.2886947929864,9174.60174987335,0.0,1.0
2024-08-13,25.6167,25.65,25.605,25.65,2716,23.2584603471148,23.2886947929864,23.2478374337005,23.2886947929864,2991.3827554209,0.0,1.0
2024-08-14,25.675,25.78,25.65,25.65,1110,23.311393325923,23.4067271642569,23.2886947929864,23.2886947929864,1222.54597147172,0.0,1.0
2024-08-15,25.6362,25.68,25.6362,25.68,994,23.2761652028054,23.3159330325104,23.2761652028054,23.3159330325104,1094.78441048909,0.0,1.0
2024-08-16,25.58,25.64,25.58,25.64,2696,23.2251389007638,23.2796153798118,23.2251389007638,23.2796153798118,2969.35490007907,0.0,1.0
2024-08-19,25.69,25.7499,25.57,25.57,3232,23.325012445685,23.3793981306012,23.2160594875892,23.2160594875892,3559.70142324019,0.0,1.0
2024-08-20,25.5653,25.675,25.56,25.675,3107,23.2117921633971,23.311393325923,23.2069800744145,23.311393325923,3422.02732735373,0.0,1.0
2024-08-21,25.7499,25.75,25.5601,25.6,4389,23.3793981306012,23.379488924733,23.2070708685463,23.2432977271131,4834.01285476521,0.0,1.0
2024-08-22,25.7499,25.7499,25.6,25.6,1925,23.3793981306012,23.3793981306012,23.2432977271131,23.2432977271131,2120.18107665141,0.0,1.0
2024-08-23,25.84,25.84,25.65,25.73,3733,23.4612036433048,23.4612036433048,23.2886947929864,23.3613300983836,4111.4991995531,0.0,1.0
2024-08-26,26.03,26.03,25.63,25.6387,8961,23.6337124936233,23.6337124936233,23.2705359666371,23.2784350560991,9869.58058590818,0.0,1.0
2024-08-27,25.99,25.99,25.72,25.74,5134,23.5973948409246,23.5973948409246,23.352250685209,23.3704095115583,5654.55046624849,0.0,1.0
2024-08-28,25.91,26.09,25.6901,25.845,6287,23.5247595355274,23.6881889726712,23.3251032398168,23.4657433498922,6924.45632670515,0.0,1.0
2024-08-29,25.91,25.91,25.91,25.91,74,23.5247595355274,23.5247595355274,23.5247595355274,23.5247595355274,81.5030647647815,0.0,1.0
2024-08-30,26.002,26.002,25.99,26.0,859,23.6082901367342,23.6082901367342,23.5973948409246,23.6064742540993,946.09638693172,0.0,1.0
2024-09-03,25.94,25.95,25.755,25.82,1588,23.5519977750514,23.561077188226,23.3840286313203,23.4430448169555,1749.01171414152,0.0,1.0
2024-09-04,25.94,26.0,25.84,26.0,2690,23.5519977750514,23.6064742540993,23.4612036433048,23.6064742540993,2962.74654347651,0.0,1.0
2024-09-05,25.86,25.9,25.85,25.85,1539,23.4793624696541,23.5156801223528,23.4702830564795,23.4702830564795,1695.04346855404,0.0,1.0
2024-09-06,25.7101,25.9999,25.7101,25.94,2731,23.3432620661661,23.6063834599675,23.3432620661661,23.5519977750514,3007.90364692727,0.0,1.0
2024-09-09,26.09,26.15,25.9,26.09,1980,23.6881889726712,23.7426654517191,23.5156801223528,23.6881889726712,2180.75767884145,0.0,1.0
2024-09-10,26.27,26.27,25.8722,25.95,6441,23.8516184098149,23.8516184098149,23.4904393537272,23.561077188226,7094.07081283727,0.0,1.0
2024-09-11,26.04,26.34,26.04,26.34,1537,23.6427919067979,23.9151743020375,23.6427919067979,23.9151743020375,1692.84068301985,0.0,1.0
2024-09-12,26.13,26.325,26.13,26.2632,3009,23.7245066253698,23.9015551822755,23.7245066253698,23.8454444088562,3314.09083617875,0.0,1.0
2024-09-13,26.4899,26.55,26.32,26.44,3840,24.0512747055256,24.1058419787052,23.8970154756882,24.005968433784,4229.3482256319,0.0,1.0
2024-09-16,26.5,26.66,26.39,26.5211,3584,24.060444912832,24.2057155236264,23.9605713679108,24.0796024746305,3947.39167725644,0.0,1.0
2024-09-17,26.2772,26.5,26.2772,26.335,1462,23.8581555873007,24.060444912832,23.8581555873007,23.9106345954502,1610.23622548798,0.0,1.0
2024-09-18,26.48,26.48,26.02,26.35,4102,24.0422860864827,24.0422860864827,23.6246330804486,23.9242537152122,4517.9131306099,0.0,1.0
2024-09-19,26.31,26.4,26.12,26.4,8764,23.8879360625135,23.9696507810854,23.7154272121951,23.9696507810854,9652.60621079116,0.0,1.0
2024-09-20,26.299,26.299,26.04,26.2,4478,23.8779487080214,23.8779487080214,23.6427919067979,23.7880625175924,4932.03681103638,0.0,1.0
2024-09-23,26.0,26.3,25.9,26.298,23001,23.6064742540993,23.8788566493389,23.5156801223528,23.877040766704,25333.1350358748,0.0,1.0
2024-09-24,26.06,26.18,26.06,26.1,5090,23.6609507331472,23.7699036912431,23.6609507331472,23.6972683858458,5606.08918449646,0.0,1.0
2024-09-25,26.2149,26.27,26.2149,26.27,763,23.8015908432226,23.8516184098149,23.8015908432226,23.8516184098149,840.362681290922,0.0,1.0
2024-09-26,26.15,26.15,25.92,26.1,4184,23.7426654517191,23.7426654517191,23.5338389487021,23.6972683858458,4608.22733751143,0.0,1.0
2024-09-27,26.1499,26.15,25.9924,26.0,8961,23.7425746575873,23.7426654517191,23.5995739000866,23.6064742540993,9869.58058590821,0.0,1.0
2024-09-30,25.95,26.11,25.9,25.93,7723,23.561077188226,23.7063477990205,23.5156801223528,23.5429183618767,8506.05634024875,0.0,1.0
2024-10-01,26.1,26.2533,25.93,25.95,2943,23.6972683858458,23.8364557898133,23.5429183618767,23.561077188226,3241.3989135507,0.0,1.0
2024-10-02,26.0,26.125,25.9999,26.125,4334,23.6064742540993,23.7199669187825,23.6063834599675,23.7199669187825,4773.43625257517,0.0,1.0
2024-10-03,26.2913,26.2913,26.1,26.1,4913,23.8709575598769,23.8709575598769,23.6972683858458,23.6972683858458,5411.14266472124,0.0,1.0
2024-10-04,26.2298,26.2501,26.2298,26.249,1884,23.8151191688528,23.8335503775974,23.8151191688528,23.8325516421482,2075.02397320065,0.0,1.0
2024-10-07,26.04,26.0658,25.8301,25.99,1885,23.6427919067979,23.6662167927885,23.4522150242619,23.5973948409246,2076.12536596774,0.0,1.0
2024-10-08,25.92,26.248,25.85,25.85,7298,23.5338389487021,23.8316437008307,23.4702830564795,23.4702830564795,8037.96441423478,0.0,1.0
2024-10-09,25.99,26.2291,25.8501,25.8501,4192,23.5973948409246,23.8144836099306,23.4703738506112,23.4703738506112,4617.03847964817,0.0,1.0
2024-10-10,25.99,25.99,25.99,25.99,487,23.5973948409246,23.5973948409246,23.5973948409246,23.5973948409246,536.37827757363,0.0,1.0
2024-10-11,26.1794,26.18,25.93,26.0,10614,23.7693589264526,23.7699036912431,23.5429183618767,23.6064742540993,11690.1828299107,0.0,1.0
2024-10-14,26.15,26.15,26.047,26.09,815,23.7426654517191,23.7426654517191,23.6491474960202,23.6881889726712,897.635105179687,0.0,1.0
2024-10-15,25.89,25.9179,25.75,25.75,8273,23.9605713679108,23.9863921458623,23.8310047401971,23.8310047401971,8939.18457582574,0.5,1.0
2024-10-16,25.89,25.89,25.89,25.89,116,23.9605713679108,23.9605713679108,23.9605713679108,23.9605713679108,125.340917538473,0.0,1.0
2024-10-17,25.81,25.87,25.81,25.845,7624,23.8865332949315,23.942061849666,23.8865332949315,23.9189249518599,8237.92375270102,0.0,1.0
2024-10-18,25.88,25.88,25.81,25.845,2960,23.9513166087884,23.9513166087884,23.8865332949315,23.9189249518599,3198.35444753344,0.0,1.0
2024-10-21,25.79,25.8,25.72,25.74,5772,23.8680237766867,23.8772785358091,23.8032404628299,23.8217499810747,6236.79117269022,0.0,1.0
2024-10-22,25.71,25.7705,25.71,25.7705,914,23.7939857037075,23.849976996398,23.7939857037075,23.849976996398,987.599988191069,0.0,1.0
2024-10-23,25.775,25.968,25.5773,25.8934,2583,23.8541416380031,24.0327584890656,23.6711750501531,23.9637179860124,2790.99646553341,0.0,1.0
2024-10-24,25.678,25.95,25.522,25.8,1907,23.7643704745158,24.0160999226452,23.6199962322062,23.8772785358091,2060.56146332644,0.0,1.0
2024-10-25,25.6673,25.8,25.6673,25.765,1793,23.7544678822548,23.8772785358091,23.7544678822548,23.8448868788807,1937.38159609036,0.0,1.0
2024-10-28,25.755,25.755,25.65,25.66,1886,23.8356321197583,23.8356321197583,23.738457148973,23.7477119080954,2037.87043515138,0.0,1.0
2024-10-29,25.54,25.85,25.532,25.85,580,23.6366547986265,23.9235523314212,23.6292509913286,23.9235523314212,626.704587692366,0.0,1.0
2024-10-30,25.78,25.93,25.73,25.93,2026,23.8587690175643,23.9975904044004,23.8124952219523,23.9975904044004,2189.1439563185,0.0,1.0
2024-10-31,25.9499,25.9499,25.695,25.9,1630,24.016007375054,24.016007375054,23.7801035650239,23.9698261270332,1761.25599644578,0.0,1.0
2024-11-01,25.8264,25.8264,25.6201,25.75,1574,23.9017110998923,23.9017110998923,23.710785419197,23.8310047401971,1700.74658797893,0.0,1.0
2024-11-04,25.71,25.9,25.71,25.71,2798,23.7939857037075,23.9698261270332,23.7939857037075,23.7939857037075,3023.30937304006,0.0,1.0
2024-11-05,25.8499,25.9,25.63,25.72,4932,23.9234597838299,23.9698261270332,23.7199476307282,23.8032404628299,5329.15004568749,0.0,1.0
2024-11-06,25.725,25.85,25.66,25.69,1118,23.8078678423911,23.9235523314212,23.7477119080954,23.7754761854626,1208.02711903459,0.0,1.0
2024-11-07,25.7,25.8999,25.7,25.8999,2598,23.7847309445851,23.969733579442,23.7847309445851,23.969733579442,2807.20434280131,0.0,1.0
2024-11-08,25.74,25.9,25.7184,25.7184,1434,23.8217499810747,23.9698261270332,23.8017597013703,23.8017597013703,1549.47306681181,0.0,1.0
2024-11-11,25.6601,25.89,25.6,25.66,3754,23.7478044556867,23.9605713679108,23.692183353361,23.7477119080954,4056.29141758126,0.0,1.0
2024-11-12,25.66,25.7,25.615,25.66,4819,23.7477119080954,23.7847309445851,23.7060654920446,23.7477119080954,5207.0507036026,0.0,1.0
2024-11-13,25.77,25.89,25.64,25.64,3067,23.8495142584419,23.9605713679108,23.7292023898506,23.7292023898506,3313.97063871118,0.0,1.0
2024-11-14,25.7086,25.7086,25.65,25.66,2231,23.7926900374303,23.7926900374303,23.738457148973,23.7477119080954,2410.65161231322,0.0,1.0
2024-11-15,25.9999,25.9999,25.68,25.8,4298,24.062281170666,24.062281170666,23.7662214263402,23.8772785358091,4644.09709983067,0.0,1.0
2024-11-18,25.7823,25.8448,25.7135,25.8448,1299,23.8608976121625,23.9187398566775,23.7972248694003,23.9187398566775,1403.60217140066,0.0,1.0
2024-11-19,25.9999,25.9999,25.7585,25.7822,2693,24.062281170666,24.062281170666,23.8388712854511,23.8608050645712,2909.85423216472,0.0,1.0
2024-11-20,25.7712,25.7814,25.75,25.7814,2057,23.8506248295366,23.8600646838414,23.8310047401971,23.8600646838414,2222.64023600551,0.0,1.0
2024-11-21,25.75,25.99,25.75,25.7564,4230,23.8310047401971,24.0531189591348,23.8310047401971,23.8369277860354,4570.62138954948,0.0,1.0
2024-11-22,25.8,25.9751,25.78,25.7804,1675,23.8772785358091,24.0393293680425,23.8587690175643,23.8591392079292,1809.8796282495,0.0,1.0
2024-11-25,25.7801,25.98,25.78,25.91,3279,23.8588615651555,24.0438642000124,23.8587690175643,23.9790808861556,3543.04197076425,0.0,1.0
2024-11-26,25.73,25.8,25.73,25.78,5366,23.8124952219523,23.8772785358091,23.8124952219523,23.8587690175643,5798.09796130556,0.0,1.0
2024-11-27,25.905,25.99,25.752,25.82,5544,23.9744535065944,24.0531189591348,23.8328556920216,23.8957880540539,5990.43143821805,0.0,1.0
2024-11-29,26.0,26.0,25.789,25.82,693,24.0623737182573,24.0623737182573,23.8670983007745,23.8957880540539,748.803929777255,0.0,1.0
2024-12-02,25.8101,26.09,25.8101,26.09,3000,23.8866258425228,24.1456665503589,23.8866258425228,24.1456665503589,3241.57545358119,0.0,1.0
2024-12-03,25.8229,25.84,25.82,25.84,3350,23.8984719341994,23.9142975722987,23.8957880540539,23.9142975722987,3619.75925649901,0.0,1.0
2024-12-04,25.8229,25.8229,25.8229,25.8229,234,23.8984719341994,23.8984719341994,23.8984719341994,23.8984719341994,252.842885379334,0.0,1.0
2024-12-05,25.8083,25.8795,25.8083,25.87,5597,23.8849599858807,23.9508538708323,23.8849599858807,23.942061849666,6047.69927123132,0.0,1.0
2024-12-06,25.81,25.85,25.8,25.81,1754,23.8865332949315,23.9235523314212,23.8772785358091,23.8865332949315,1895.24111519381,0.0,1.0
2024-12-09,25.8399,25.87,25.8399,25.86,3489,23.9142050247075,23.942061849666,23.9142050247075,23.9328070905436,3769.95225251493,0.0,1.0
2024-12-10,25.69,25.8314,25.63,25.82,21133,23.7754761854626,23.9063384794535,23.7199476307282,23.8957880540539,22834.7380201772,0.0,1.0
2024-12-11,25.74,25.74,25.68,25.68,3449,23.8217499810747,23.8217499810747,23.7662214263402,23.7662214263402,3726.73124646718,0.0,1.0
2024-12-12,25.65,25.7,25.61,25.674,3855,23.738457148973,23.7847309445851,23.7014381124834,23.7606685708668,4165.42445785184,0.0,1.0
2024-12-13,25.57,25.82,25.57,25.64,15708,23.6644190759938,23.8957880540539,23.6644190759938,23.7292023898506,16972.8890749511,0.0,1.0
2024-12-16,25.6,25.65,25.58,25.58,2360,23.692183353361,23.738457148973,23.6736738351162,23.6736738351162,2550.03935681721,0.0,1.0
2024-12-17,25.65,25.65,25.5849,25.61,4108,23.738457148973,23.738457148973,23.6782086670862,23.7014381124834,4438.79732110385,0.0,1.0
2024-12-18,25.56,25.646,25.56,25.6,6815,23.6551643168714,23.7347552453241,23.6551643168714,23.692183353361,7363.77890538527,0.0,1.0
2024-12-19,25.5412,25.65,25.4956,25.52,4506,23.6377653697212,23.738457148973,23.5955636681231,23.6181452803817,4868.84633127896,0.0,1.0
2024-12-20,25.7,25.7095,25.63,25.6309,4050,23.7847309445851,23.7935229657513,23.7199476307282,23.7207805590492,4376.12686233461,0.0,1.0
2024-12-23,25.75,25.8,25.6765,25.75,2588,23.8310047401971,23.8772785358091,23.7629822606474,23.8310047401971,2796.39909128938,0.0,1.0
2024-12-24,25.75,25.7999,25.6681,25.7999,935,23.8310047401971,23.8771859882179,23.7552082629846,23.8771859882179,1010.29101636614,0.0,1.0
2024-12-26,25.7927,25.81,25.7,25.71,3737,23.8705225616498,23.8865332949315,23.7847309445851,23.7939857037075,4037.92249001097,0.0,1.0
2024-12-27,25.7906,25.8099,25.66,25.66,1557,23.8685790622341,23.8864407473403,23.7477119080954,23.7477119080954,1682.37766040864,0.0,1.0
2024-12-30,25.8447,25.8447,25.66,25.7907,4071,23.9186473090863,23.9186473090863,23.7477119080954,23.8686716098253,4398.81789050968,0.0,1.0
2024-12-31,25.79,25.8667,25.6759,25.6759,765,23.8680237766867,23.9390077791556,23.7624269751001,23.7624269751001,826.601740663205,0.0,1.0
2025-01-02,25.8901,25.8901,25.845,25.845,817,23.960663915502,23.960663915502,23.9189249518599,23.9189249518599,882.789048525279,0.0,1.0
2025-01-03,25.9993,26.0,25.8758,25.8999,4855,24.0617258851187,24.0623737182573,23.947429609957,23.969733579442,5245.94960904557,0.0,1.0
2025-01-06,25.95,25.98,25.9001,25.98,4383,24.0160999226452,24.0438642000124,23.9699186746244,24.0438642000124,4735.94173768213,0.0,1.0
2025-01-07,25.82,25.98,25.7943,25.98,8158,23.8957880540539,24.0438642000124,23.8720033231093,24.0438642000124,8814.92418343848,0.0,1.0
2025-01-08,26.1161,26.1161,25.86,25.9299,6279,24.1698214716684,24.1698214716684,23.9328070905436,23.9974978568092,6784.61742434544,0.0,1.0
2025-01-10,26.0499,26.09,25.85,26.08,3288,24.1085549662781,24.1456665503589,23.9235523314212,24.1364117912365,3552.76669712499,0.0,1.0
2025-01-13,26.09,26.09,25.87,25.87,8911,24.1456665503589,24.1456665503589,23.942061849666,23.942061849666,9628.55962228735,0.0,1.0
2025-01-14,26.027,26.09,26.027,26.0899,2943,24.0873615678878,24.1456665503589,24.0873615678878,24.1455740027677,3179.98551996315,0.0,1.0
2025-01-15,25.8,25.8,25.4782,25.4782,15250,24.3400164919295,24.3400164919295,24.0364266738247,24.0364266738247,16164.7384310712,0.5,1.0
2025-01-16,25.7999,25.7999,25.4801,25.78,2261,24.3399221507803,24.3399221507803,24.0382191556594,24.3211482620907,2396.6212191903,0.0,1.0
2025-01-17,25.73,25.7999,25.7,25.7,10057,24.273977687494,24.3399221507803,24.2456753427359,24.2456753427359,10660.2475017235,0.0,1.0
2025-01-21,25.7142,25.7808,25.7,25.7808,882,24.2590717859214,24.3219029912843,24.2456753427359,24.3219029912843,934.904871882285,0.0,1.0
2025-01-22,25.6022,25.7,25.6,25.62,2255,24.1534096988247,24.2456753427359,24.1513341935424,24.1702024233811,2390.26132210266,0.0,1.0
2025-01-23,25.61,25.68,25.6,25.68,2385,24.1607683084618,24.2268071128972,24.1513341935424,24.2268071128972,2528.05909233474,0.0,1.0
2025-01-24,25.6999,25.7,25.645,25.7,3194,24.2455810015867,24.2456753427359,24.1937877106795,24.2456753427359,3385.58521631748,0.0,1.0
2025-01-27,25.67,25.75,25.67,25.75,1845,24.2173729979779,24.2928459173327,24.2173729979779,24.2928459173327,1955.66835444763,0.0,1.0
2025-01-28,25.59,25.59,25.59,25.59,365,24.141900078623,24.141900078623,24.141900078623,24.141900078623,386.893739497772,0.0,1.0
2025-01-29,25.9,25.9,25.5901,25.79,3293,24.434357641123,24.434357641123,24.1419944197722,24.3305823770101,3490.52351826345,0.0,1.0
2025-01-30,25.8706,25.8706,25.59,25.66,1148,24.4066213432601,24.4066213432601,24.141900078623,24.2079388830585,1216.86030943408,0.0,1.0
2025-01-31,26.0258,26.0258,25.6695,25.98,968,24.5530388068084,24.5530388068084,24.2169012922319,24.5098305604778,1026.06339680505,0.0,1.0
2025-02-03,25.9999,26.0,25.8737,25.96,6682,24.5286044491673,24.5286987903165,24.4095459188851,24.4909623306391,7082.80538992906,0.0,1.0
2025-02-04,25.9,25.9,25.73,25.89,7925,24.434357641123,24.434357641123,24.273977687494,24.4249235262036,8400.36406991734,0.0,1.0
2025-02-05,25.72,25.72,25.6775,25.6775,678,24.2645435725746,24.2645435725746,24.2244485841674,24.2244485841674,718.66837090271,0.0,1.0
2025-02-06,25.9883,25.9883,25.73,25.73,2523,24.5176608758609,24.5176608758609,24.273977687494,24.273977687494,2674.33672535034,0.0,1.0
2025-02-07,25.75,25.81,25.73,25.81,4799,24.2928459173327,24.3494506068488,24.273977687494,24.3494506068488,5086.85768725973,0.0,1.0
2025-02-10,25.7,25.8,25.66,25.73,2189,24.2456753427359,24.3400164919295,24.2079388830585,24.273977687494,2320.30245413869,0.0,1.0
2025-02-11,25.67,25.78,25.67,25.73,4692,24.2173729979779,24.3211482620907,24.2173729979779,24.273977687494,4973.43952253024,0.0,1.0
2025-02-12,25.57,25.7705,25.5568,25.62,5643,24.1230318487843,24.3121858529174,24.1105788170908,24.1702024233811,5981.48321092034,0.0,1.0
2025-02-13,25.63,25.7999,25.57,25.57,5126,24.1796365383005,24.3399221507803,24.1230318487843,24.1230318487843,5433.47207853581,0.0,1.0
2025-02-14,25.63,25.7048,25.63,25.69,1629,24.1796365383005,24.2502037178972,24.1796365383005,24.2362412278166,1726.71205929279,0.0,1.0
2025-02-18,25.6419,25.7399,25.64,25.64,2331,24.1908631350545,24.2833174612641,24.1890706532198,24.1890706532198,2470.82001854604,0.0,1.0
2025-02-19,25.6,25.61,25.56,25.59,7019,24.1513341935424,24.1607683084618,24.113597733865,24.141900078623,7440.01960968453,0.0,1.0
2025-02-20,25.6354,25.6354,25.55,25.59,11537,24.1847309603569,24.1847309603569,24.1041636189456,24.141900078623,12229.0221166734,0.0,1.0
2025-02-21,25.55,25.64,25.55,25.6391,3286,24.1041636189456,24.1890706532198,24.1041636189456,24.1882215828771,3483.10363832788,0.0,1.0
2025-02-24,25.55,25.66,25.5132,25.5132,2912,24.1041636189456,24.2079388830585,24.0694460760424,24.0694460760424,3086.67005319866,0.0,1.0
2025-02-25,25.5605,25.63,25.5406,25.5406,1760,24.114069439611,24.1796365383005,24.0952955509214,24.0952955509214,1865.56981237281,0.0,1.0
2025-02-26,25.5605,25.5605,25.5605,25.5605,548,24.114069439611,24.114069439611,24.114069439611,24.114069439611,580.870600670625,0.0,1.0
2025-02-27,25.64,25.72,25.5001,25.5953,2831,24.1890706532198,24.2645435725746,24.0570873854981,24.1469001595303,3000.81144251559,0.0,1.0
2025-02-28,25.55,25.72,25.55,25.72,2399,24.1041636189456,24.2645435725746,24.1041636189456,24.2645435725746,2542.8988522059,0.0,1.0
2025-03-03,25.639,25.7019,25.5716,25.6931,4577,24.1881272417279,24.2474678245706,24.1245413071714,24.2391658034416,4851.54149501725,0.0,1.0
2025-03-04,25.7275,25.7275,25.55,25.55,2943,24.2716191587641,24.2716191587641,24.1041636189456,24.1041636189456,3119.52952148477,0.0,1.0
2025-03-05,25.87,25.87,25.7,25.7299,7072,24.4060552963649,24.4060552963649,24.2456753427359,24.2738833463448,7496.19870062531,0.0,1.0
2025-03-06,25.6852,25.84,25.65,25.84,3711,24.2317128526553,24.3777529516069,24.1985047681392,24.3777529516069,3933.59634870199,0.0,1.0
2025-03-07,25.7999,25.7999,25.6051,25.65,2819,24.3399221507803,24.3399221507803,24.1561455921513,24.1985047681392,2988.09164834031,0.0,1.0
2025-03-10,25.662,25.695,25.65,25.65,4903,24.2098257060424,24.2409582852762,24.1985047681392,24.1985047681392,5197.0959034454,0.0,1.0
2025-03-11,25.7108,25.813,25.5936,25.8,6273,24.2558641868488,24.3522808413246,24.145296359994,24.3400164919295,6649.27240512197,0.0,1.0
2025-03-12,25.8199,25.82,25.68,25.68,2740,24.358790380619,24.3588847217682,24.2268071128972,24.2268071128972,2904.35300335313,0.0,1.0
2025-03-13,25.82,25.82,25.76,25.7996,1580,24.3588847217682,24.3588847217682,24.302280032252,24.3396391273327,1674.77289974377,0.0,1.0
2025-03-14,25.745,25.86,25.745,25.86,1600,24.288128859873,24.3966211814456,24.288128859873,24.3966211814456,1695.97255670256,0.0,1.0
2025-03-17,25.8599,25.86,25.7906,25.7906,4013,24.3965268402964,24.3966211814456,24.3311484239053,24.3311484239053,4253.7111687796,0.0,1.0
2025-03-18,25.79,25.8,25.7362,25.8,5021,24.3305823770101,24.3400164919295,24.279826838744,24.3400164919295,5322.17387950221,0.0,1.0
2025-03-19,25.81,25.81,25.81,25.81,1852,24.3494506068488,24.3494506068488,24.3494506068488,24.3494506068488,1963.08823438321,0.0,1.0
2025-03-20,25.87,25.98,25.79,25.79,1802,24.4060552963649,24.5098305604778,24.3305823770101,24.3305823770101,1910.08909198626,0.0,1.0
2025-03-21,25.8,25.8,25.8,25.8,235,24.3400164919295,24.3400164919295,24.3400164919295,24.3400164919295,249.095969265688,0.0,1.0
2025-03-24,25.9667,25.99,25.9667,25.99,461,24.4972831876351,24.5192646753971,24.4972831876351,24.5192646753971,488.652092899923,0.0,1.0
2025-03-25,25.885,25.99,25.8114,25.8114,8163,24.4202064687439,24.5192646753971,24.3507713829375,24.3507713829375,8652.63998772688,0.0,1.0
2025-03-26,25.7921,25.895,25.7499,25.85,12162,24.3325635411432,24.4296405836633,24.2927515761835,24.3871870665262,12891.5113966353,0.0,1.0
2025-03-27,25.75,26.219,25.72,25.73,16704,24.2928459173327,24.7353059070503,24.2645435725746,24.273977687494,17705.9534919747,0.0,1.0
2025-03-28,25.9661,25.9661,25.779,25.9459,1422,24.4967171407399,24.4967171407399,24.3202048505988,24.4776602286028,1507.2956097694,0.0,1.0
2025-03-31,25.925,25.9878,25.881,25.89,1294,24.4579429284214,24.5171891701149,24.4164328227762,24.4249235262036,1371.61780523319,0.0,1.0
2025-04-01,26.0756,26.0756,25.9363,26.0,3481,24.6000206991068,24.6000206991068,24.4686034782802,24.5286987903165,3689.800293676,0.0,1.0
2025-04-02,26.1,26.1,26.0,26.0,5853,24.62303993951,24.62303993951,24.5286987903165,24.5286987903165,6204.07960898755,0.0,1.0
2025-04-03,25.8344,26.19,25.7917,26.06,4035,24.372469847252,24.7079469737842,24.3321861765464,24.5853034798326,4277.03079143427,0.0,1.0
2025-04-04,25.6,26.0999,25.6,25.86,6976,24.1513341935424,24.6229455983608,24.1513341935424,24.3966211814456,7394.44034722315,0.0,1.0
2025-04-07,25.6392,25.6428,25.27,25.502,7154,24.1883159240263,24.1917122053972,23.8400084012038,24.0588798673327,7583.1172941563,0.0,1.0
2025-04-08,25.635,25.74,25.5177,25.65,3799,24.1843535957601,24.2834118024133,24.0736914277561,24.1985047681392,4026.87483932064,0.0,1.0
2025-04-09,25.69,26.0,25.29,25.6681,9172,24.2362412278166,24.5286987903165,23.8588766310425,24.2155805161432,9722.1626812974,0.0,1.0
2025-04-10,25.5883,25.9579,25.41,25.7148,8241,24.1402962790868,24.488981166506,23.9720860100747,24.2596378328166,8735.31864986609,0.0,1.0
2025-04-11,25.4563,25.93,25.43,25.886,16195,24.0157659621513,24.462659985881,23.9909542399134,24.4211498802359,17166.4222223737,0.0,1.0
2025-04-14,25.765,25.765,25.6,25.61,3995,24.3069970897117,24.3069970897117,24.1513341935424,24.1607683084618,4234.6314775167,0.0,1.0
2025-04-15,25.52,25.61,25.42,25.6,3939,24.5475670201552,24.6341375935022,24.4513774942142,24.6245186409081,4095.04045421135,0.5,1.0
2025-04-16,25.5817,25.59,25.42,25.59,1633,24.6069159576608,24.6148996883139,24.4513774942142,24.6148996883139,1697.6900385192,0.0,1.0
2025-04-17,25.545,25.545,25.5,25.5,1061,24.5716144016405,24.5716144016405,24.528329114967,24.528329114967,1103.03069863372,0.0,1.0
2025-04-21,25.4811,25.51,25.4811,25.51,3960,24.5101492945641,24.5379480675611,24.5101492945641,24.5379480675611,4116.87235305331,0.0,1.0
2025-04-22,25.5018,25.56,25.45,25.46,5649,24.5300605264339,24.5860428305316,24.4802343519965,24.4898533045906,5872.78078848438,0.0,1.0
2025-04-23,25.51,25.6,25.5,25.545,3744,24.5379480675611,24.6245186409081,24.528329114967,24.5716144016405,3892.3156792504,0.0,1.0
2025-04-24,25.3598,25.4904,25.3377,25.4904,3584,24.3934713995977,24.5190949204767,24.3722135143647,24.5190949204767,3725.97740235934,0.0,1.0
2025-04-25,25.3601,25.3601,25.36,25.36,2451,24.3937599681755,24.3937599681755,24.3936637786495,24.3936637786495,2548.09447912465,0.0,1.0
2025-04-28,25.4185,25.425,25.37,25.37,1257,24.4499346513251,24.4561869705112,24.4032827312436,24.4032827312436,1306.79508782525,0.0,1.0
2025-04-29,25.42,25.4735,25.38,25.38,719,24.4513774942142,24.5028388905926,24.4129016838377,24.4129016838377,747.482631779121,0.0,1.0
2025-04-30,25.425,25.425,25.36,25.36,1673,24.4561869705112,24.4561869705112,24.3936637786495,24.3936637786495,1739.27460774196,0.0,1.0
2025-05-01,25.4051,25.4724,25.36,25.37,1953,24.437045254849,24.5017808058073,24.3936637786495,24.4032827312436,2030.36659230128,0.0,1.0
2025-05-02,25.425,25.425,25.425,25.425,531,24.4561869705112,24.4561869705112,24.4561869705112,24.4561869705112,552.035156432148,0.0,1.0
2025-05-05,25.44,25.4676,25.44,25.44,1279,24.4706153994024,24.4971637085621,24.4706153994024,24.4706153994024,1329.66660089777,0.0,1.0
2025-05-06,25.6001,25.69,25.5,25.5,2763,24.624614830434,24.711089214255,24.528329114967,24.528329114967,2872.45411906219,0.0,1.0
2025-05-07,25.6001,25.6001,25.6001,25.6001,376,24.624614830434,24.624614830434,24.624614830434,24.624614830434,390.89495069395,0.0,1.0
2025-05-08,25.5677,25.68,25.45,25.45,1998,24.5934494240291,24.7014702616609,24.4802343519965,24.4802343519965,2077.14923267689,0.0,1.0
2025-05-09,25.5149,25.6728,25.5149,25.6714,780,24.5426613543322,24.6945446157931,24.5426613543322,24.69319796243,810.899099843833,0.0,1.0
2025-05-12,25.6411,25.6411,25.4701,25.4923,4376,24.6640525360698,24.6640525360698,24.4995684467106,24.5209225214695,4549.35187297002,0.0,1.0
2025-05-13,25.7162,25.8316,25.7,25.7,2640,24.7362908700515,24.8472935829875,24.7207081668491,24.7207081668491,2744.58156870221,0.0,1.0
2025-05-14,25.9,25.9,25.72,25.72,2088,24.9130872187312,24.9130872187312,24.7399460720373,24.7399460720373,2170.7145134281,0.0,1.0
2025-05-15,25.65,25.76,25.65,25.76,2509,24.6726134038786,24.7784218824137,24.6726134038786,24.7784218824137,2608.39210449766,0.0,1.0
2025-05-16,25.5713,25.68,25.5713,25.68,1162,24.596912246963,24.7014702616609,24.596912246963,24.7014702616609,1208.03173592119,0.0,1.0
2025-05-19,25.46,25.8615,25.46,25.58,3427,24.4898533045906,24.8760542512439,24.4898533045906,24.6052807357198,3562.75796816001,0.0,1.0
2025-05-20,25.55,25.55,25.4606,25.47,2642,24.5764238779375,24.5764238779375,24.4904304417462,24.4994722571847,2746.66079716334,0.0,1.0
2025-05-21,25.5878,25.6621,25.43,25.43,1852,24.6127835187432,24.6842523365174,24.4609964468083,24.4609964468083,1925.36555501382,0.0,1.0
2025-05-22,25.32,25.46,25.32,25.46,1062,24.3551879682731,24.4898533045906,24.3551879682731,24.4898533045906,1104.0703128643,0.0,1.0
2025-05-23,25.4999,25.4999,25.4999,25.4999,213,24.5282329254411,24.5282329254411,24.5282329254411,24.5282329254411,221.4378311112,0.0,1.0
2025-05-27,25.676,25.676,25.51,25.51,1087,24.6976226806232,24.6976226806232,24.5379480675611,24.5379480675611,1130.06066862852,0.0,1.0
2025-05-28,25.3698,25.3698,25.3698,25.3698,474,24.4030903521918,24.4030903521918,24.4030903521918,24.4030903521918,492.777145289713,0.0,1.0
2025-05-29,25.5603,25.697,25.5603,25.619,1407,24.5863313991095,24.7178224810709,24.5863313991095,24.6427946508368,1462.7372224106,0.0,1.0
2025-05-30,25.72,25.7833,25.5893,25.63,2898,24.7399460720373,24.800834041958,24.6142263616324,24.6533754986904,3012.80204018901,0.0,1.0
2025-06-02,25.72,25.72,25.72,25.72,153,24.7399460720373,24.7399460720373,24.7399460720373,24.7399460720373,159.060977277059,0.0,1.0
2025-06-03,25.7905,25.83,25.41,25.63,10886,24.8077596878257,24.8457545505725,24.4417585416201,24.6533754986904,11317.2405139743,0.0,1.0
2025-06-04,25.66,25.83,25.66,25.665,7161,24.6822323564727,24.8457545505725,24.6822323564727,24.6870418327697,7444.67750510471,0.0,1.0
2025-06-05,25.51,25.6985,25.51,25.6985,1752,24.5379480675611,24.71926532396,24.5379480675611,24.71926532396,1821.40413195692,0.0,1.0
2025-06-06,25.52,25.718,25.5101,25.718,2431,24.5475670201552,24.7380222815185,24.538044257087,24.7380222815185,2527.30219451328,0.0,1.0
2025-06-09,25.6412,25.6412,25.5499,25.55,2654,24.6641487255958,24.6641487255958,24.5763276884116,24.5764238779375,2759.13616793016,0.0,1.0
2025-06-10,25.5,25.5813,25.44,25.54,2424,24.528329114967,24.6065311995571,24.4706153994024,24.5668049253434,2520.02489489929,0.0,1.0
2025-06-11,25.5968,25.6899,25.4513,25.63,7935,24.6214405760779,24.7109930247291,24.4814848158337,24.6533754986904,8249.33891956515,0.0,1.0
2025-06-12,25.6349,25.73,25.4761,25.65,1743,24.6580887854615,24.7495650246314,24.5053398182671,24.6726134038786,1812.04760388179,0.0,1.0
2025-06-13,25.4733,25.79,25.4733,25.63,1331,24.5026465115407,24.807278740196,24.5026465115407,24.6533754986904,1383.72654088736,0.0,1.0
2025-06-16,25.7999,25.7999,25.4601,25.4601,3568,24.8168015032642,24.8168015032642,24.4899494941165,24.4899494941165,3709.34357467025,0.0,1.0
2025-06-17,25.8299,25.8299,25.6,25.6,3443,24.8456583610465,24.8456583610465,24.6245186409081,24.6245186409081,3579.39179584912,0.0,1.0
2025-06-18,25.55,25.64,25.4936,25.64,1264,24.5764238779375,24.6629944512845,24.5221729853068,24.6629944512845,1314.07238743924,0.0,1.0
2025-06-20,25.6015,25.74,25.55,25.55,1792,24.6259614837972,24.7591839772255,24.5764238779375,24.5764238779375,1862.98870117967,0.0,1.0
2025-06-23,25.4951,25.61,25.4951,25.61,927,24.5236158281959,24.6341375935022,24.5236158281959,24.6341375935022,963.722391737477,0.0,1.0
2025-06-24,25.6754,25.75,25.56,25.56,1793,24.6970455434676,24.7688029298196,24.5860428305316,24.5860428305316,1864.02831541024,0.0,1.0
2025-06-25,25.6,25.7248,25.5099,25.5365,2817,24.6245186409081,24.7445631692825,24.5378518780352,24.5634382919355,2928.59328751291,0.0,1.0
2025-06-26,25.53,25.6,25.5069,25.54,2512,24.5571859727493,24.6245186409081,24.5349661922569,24.5668049253434,2611.51094718937,0.0,1.0
2025-06-27,25.62,25.68,25.53,25.53,980,24.6437565460963,24.7014702616609,24.5571859727493,24.5571859727493,1018.82194595763,0.0,1.0
2025-06-30,25.58,25.66,25.53,25.53,2928,24.6052807357198,24.6822323564727,24.5571859727493,24.5571859727493,3043.99046710608,0.0,1.0
2025-07-01,25.82,25.828,25.55,25.55,821,24.8361355979784,24.8438307600536,24.5764238779375,24.5764238779375,853.52328329716,0.0,1.0
2025-07-02,25.68,25.6891,25.51,25.52,3039,24.7014702616609,24.7102235085215,24.5379480675611,24.5475670201552,3159.38764669924,0.0,1.0
2025-07-03,25.56,25.67,25.55,25.67,735,24.5860428305316,24.6918513090668,24.5764238779375,24.6918513090668,764.116459468227,0.0,1.0
2025-07-07,25.75,25.75,25.6,25.71,1842,24.7688029298196,24.7688029298196,24.6245186409081,24.7303271194432,1914.96941270813,0.0,1.0
2025-07-08,25.64,25.7226,25.64,25.7226,383,24.6629944512845,24.7424469997118,24.6629944512845,24.7424469997118,398.172250307932,0.0,1.0
2025-07-09,25.5602,25.772,25.5201,25.75,2711,24.5862352095835,24.7899646255266,24.5476632096812,24.7688029298196,2818.3941790726,0.0,1.0
2025-07-10,25.8299,25.8299,25.5601,25.5601,5869,24.8456583610465,24.8456583610465,24.5861390200576,24.5861390200576,6101.49591920956,0.0,1.0
2025-07-11,25.82,25.82,25.6207,25.6207,2322,24.8361355979784,24.8361355979784,24.6444298727778,24.6444298727778,2413.98424338125,0.0,1.0
2025-07-14,25.89,25.89,25.675,25.675,10311,24.9034682661371,24.9034682661371,24.6966607853638,24.6966607853638,10719.4623313971,0.0,1.0
2025-07-15,25.5827,25.8761,25.4446,25.8761,4719,25.0888254826255,25.3765613899614,24.9533915057915,25.3765613899614,4811.8937007874,0.5,1.0
2025-07-16,25.54,25.8,25.46,25.59,8759,25.0469498069498,25.3019305019305,24.9684942084942,25.0959845559846,8931.42125984252,0.0,1.0
2025-07-17,25.6129,25.64,25.58,25.58,1443,25.1184424710425,25.1450193050193,25.0861776061776,25.0861776061776,1471.40551181102,0.0,1.0
2025-07-18,25.55,25.61,25.55,25.58,1100,25.0567567567568,25.1155984555985,25.0567567567568,25.0861776061776,1121.65354330708,0.0,1.0
2025-07-21,25.6056,25.6056,25.5512,25.58,904,25.1112833976834,25.1112833976834,25.0579335907336,25.0861776061776,921.795275590551,0.0,1.0
2025-07-22,25.555,25.6104,25.535,25.604,1808,25.0616602316602,25.1159907335907,25.0420463320463,25.1097142857143,1843.5905511811,0.0,1.0
2025-07-23,25.47,25.47,25.47,25.47,939,24.9783011583012,24.9783011583012,24.9783011583012,24.9783011583012,957.484251968502,0.0,1.0
2025-07-24,25.5839,25.5839,25.5839,25.5839,538,25.0900023166023,25.0900023166023,25.0900023166023,25.0900023166023,548.590551181103,0.0,1.0
2025-07-25,25.515,25.54,25.515,25.54,429,25.0224324324324,25.0469498069498,25.0224324324324,25.0469498069498,437.444881889764,0.0,1.0
2025-07-28,25.512,25.52,25.46,25.52,1734,25.0194903474904,25.0273359073359,24.9684942084942,25.0273359073359,1768.13385826771,0.0,1.0
2025-07-29,25.5399,25.5399,25.51,25.51,274,25.0468517374517,25.0468517374517,25.017528957529,25.017528957529,279.393700787402,0.0,1.0
2025-07-30,25.46,25.5298,25.46,25.5298,901,24.9684942084942,25.0369467181467,24.9684942084942,25.0369467181467,918.736220472441,0.0,1.0
2025-07-31,25.45,25.5321,25.45,25.5,3943,24.9586872586873,25.0392023166023,24.9586872586873,25.007722007722,4020.61811023621,0.0,1.0
2025-08-01,25.42,25.5207,25.42,25.5207,3414,24.9292664092664,25.0280223938224,24.9292664092664,25.0280223938224,3481.20472440945,0.0,1.0
2025-08-04,25.42,25.4714,25.415,25.4714,2511,24.9292664092664,24.9796741312741,24.9243629343629,24.9796741312741,2560.42913385827,0.0,1.0
2025-08-05,25.3618,25.48,25.3618,25.445,1954,24.87218996139,24.9881081081081,24.87218996139,24.9537837837838,1992.46456692913,0.0,1.0
2025-08-06,25.3801,25.4867,25.38,25.482,1135,24.8901366795367,24.9946787644788,24.8900386100386,24.9900694980695,1157.34251968504,0.0,1.0
2025-08-07,25.65,25.65,25.4427,25.5,3779,25.1548262548263,25.1548262548263,24.9515281853282,25.007722007722,3853.38976377952,0.0,1.0
2025-08-08,25.5196,25.65,25.3801,25.3801,3782,25.0269436293436,25.1548262548263,24.8901366795367,24.8901366795367,3856.44881889764,0.0,1.0
2025-08-11,25.4292,25.4292,25.4292,25.4292,513,24.9382888030888,24.9382888030888,24.9382888030888,24.9382888030888,523.09842519685,0.0,1.0
2025-08-12,25.5,25.5475,25.4,25.4704,5968,25.007722007722,25.054305019305,24.9096525096525,24.9786934362934,6085.48031496063,0.0,1.0
2025-08-13,25.42,25.6267,25.34,25.4574,25367,24.9292664092664,25.1319760617761,24.8508108108108,24.9659444015444,25866.3503937008,0.0,1.0
2025-08-14,25.463,25.463,25.2837,25.38,5670,24.9714362934363,24.9714362934363,24.7955976833977,24.8900386100386,5781.61417322834,0.0,1.0
2025-08-15,25.45,25.5,25.32,25.5,3841,24.9586872586873,25.007722007722,24.8311969111969,25.007722007722,3916.61023622047,0.0,1.0
2025-08-18,25.46,25.46,25.36,25.425,6763,24.9684942084942,24.9684942084942,24.8704247104247,24.9341698841699,6896.12992125985,0.0,1.0
2025-08-19,25.39,25.46,25.39,25.46,3526,24.8998455598456,24.9684942084942,24.8998455598456,24.9684942084942,3595.40944881889,0.0,1.0
2025-08-20,25.42,25.4667,25.3841,25.4667,1743,24.9292664092664,24.9750648648649,24.8940594594595,24.9750648648649,1777.31102362205,0.0,1.0
2025-08-21,25.49,25.49,25.49,25.49,269,24.9979150579151,24.9979150579151,24.9979150579151,24.9979150579151,274.295275590551,0.0,1.0
2025-08-22,25.41,25.45,25.4,25.445,2259,24.9194594594595,24.9586872586873,24.9096525096525,24.9537837837838,2303.468503937,0.0,1.0
2025-08-25,25.45,25.51,25.43,25.43,3371,24.9586872586873,25.017528957529,24.9390733590734,24.9390733590734,3437.35826771653,0.0,1.0
2025-08-26,25.4753,25.5,25.44,25.44,2223,24.9834988416988,25.007722007722,24.9488803088803,24.9488803088803,2266.75984251969,0.0,1.0
2025-08-27,25.41,25.5,25.41,25.44,5408,24.9194594594595,25.007722007722,24.9194594594595,24.9488803088803,5514.45669291338,0.0,1.0
2025-08-28,25.4412,25.54,25.43,25.49,3406,24.9500571428571,25.0469498069498,24.9390733590734,24.9979150579151,3473.04724409449,0.0,1.0
2025-08-29,25.5028,25.5399,25.437,25.455,6316,25.010467953668,25.0468517374517,24.9459382239382,24.9635907335907,6440.3307086614,0.0,1.0
2025-09-02,25.53,25.54,25.45,25.45,4912,25.0371428571429,25.0469498069498,24.9586872586873,24.9586872586873,5008.69291338582,0.0,1.0
2025-09-03,25.48,25.54,25.4,25.53,19065,24.9881081081081,25.0469498069498,24.9096525096525,25.0371428571429,19440.2952755906,0.0,1.0
2025-09-04,25.54,25.55,25.4985,25.4985,1857,25.0469498069498,25.0567567567568,25.006250965251,25.006250965251,1893.55511811024,0.0,1.0
2025-09-05,25.54,25.59,25.51,25.59,968,25.0469498069498,25.0959845559846,25.017528957529,25.0959845559846,987.055118110236,0.0,1.0
2025-09-08,25.49,25.6,25.46,25.6,12445,24.9979150579151,25.1057915057915,24.9684942084942,25.1057915057915,12689.9803149606,0.0,1.0
2025-09-09,25.5099,25.53,25.5099,25.53,1833,25.0174308880309,25.0371428571429,25.0174308880309,25.0371428571429,1869.08267716535,0.0,1.0
2025-09-10,25.45,25.5,25.44,25.5,5181,24.9586872586873,25.007722007722,24.9488803088803,25.007722007722,5282.98818897637,0.0,1.0
2025-09-11,25.5989,25.6,25.46,25.49,8059,25.1047127413127,25.1057915057915,24.9684942084942,24.9979150579151,8217.64173228348,0.0,1.0
2025-09-12,25.67,25.68,25.5401,25.66,3325,25.1744401544402,25.1842471042471,25.0470478764479,25.1646332046332,3390.45275590551,0.0,1.0
2025-09-15,25.6101,25.657,25.55,25.657,4317,25.1156965250965,25.1616911196911,25.0567567567568,25.1616911196911,4401.98031496063,0.0,1.0
2025-09-16,25.575,25.631,25.5201,25.594,4830,25.0812741312741,25.1361930501931,25.027433976834,25.0999073359073,4925.07874015749,0.0,1.0
2025-09-17,25.5571,25.708,25.5,25.57,5802,25.0637196911197,25.2117065637066,25.007722007722,25.0763706563707,5916.21259842519,0.0,1.0
2025-09-18,25.63,25.65,25.56,25.59,1593,25.1352123552124,25.1548262548263,25.0665637065637,25.0959845559846,1624.35826771653,0.0,1.0
2025-09-19,25.63,25.63,25.63,25.63,286,25.1352123552124,25.1352123552124,25.1352123552124,25.1352123552124,291.629921259842,0.0,1.0
2025-09-22,25.62,25.62,25.5706,25.5706,1415,25.1254054054054,25.1254054054054,25.0769590733591,25.0769590733591,1442.85433070866,0.0,1.0
2025-09-23,25.54,25.5991,25.5208,25.5991,1039,25.0469498069498,25.1049088803089,25.0281204633205,25.1049088803089,1059.45275590551,0.0,1.0
2025-09-24,25.6,25.6,25.5301,25.54,4238,25.1057915057915,25.1057915057915,25.0372409266409,25.0469498069498,4321.42519685039,0.0,1.0
2025-09-25,25.5727,25.5757,25.5357,25.565,3560,25.0790185328185,25.0819606177606,25.0427328185328,25.0714671814672,3630.07874015749,0.0,1.0
2025-09-26,25.53,25.598,25.46,25.59,5065,25.0371428571429,25.1038301158301,24.9684942084942,25.0959845559846,5164.70472440944,0.0,1.0
2025-09-29,25.5415,25.5999,25.5,25.5,3978,25.0484208494209,25.1056934362934,25.007722007722,25.007722007722,4056.30708661417,0.0,1.0
2025-09-30,25.6599,25.66,25.5333,25.5333,3977,25.1645351351351,25.1646332046332,25.0403791505792,25.0403791505792,4055.28740157481,0.0,1.0
2025-10-01,25.78,25.78,25.66,25.66,4189,25.2823166023166,25.2823166023166,25.1646332046332,25.1646332046332,4271.46062992126,0.0,1.0
2025-10-02,25.825,25.825,25.8,25.8,1216,25.3264478764479,25.3264478764479,25.3019305019305,25.3019305019305,1239.93700787401,0.0,1.0
2025-10-03,25.85,25.85,25.7619,25.84,1538,25.3509652509653,25.3509652509653,25.264566023166,25.3411583011583,1568.27559055118,0.0,1.0
2025-10-06,25.815,25.86,25.8071,25.8399,3286,25.3166409266409,25.3607722007722,25.3088934362934,25.3410602316602,3350.68503937008,0.0,1.0
2025-10-07,25.79,25.85,25.75,25.85,5536,25.2921235521236,25.3509652509653,25.2528957528958,25.3509652509653,5644.97637795275,0.0,1.0
2025-10-08,25.77,25.79,25.77,25.79,440,25.2725096525097,25.2921235521236,25.2725096525097,25.2921235521236,448.661417322834,0.0,1.0
2025-10-09,25.87,25.87,25.75,25.7683,1951,25.3705791505792,25.3705791505792,25.2528957528958,25.2708424710425,1989.40551181102,0.0,1.0
2025-10-10,25.8339,25.8385,25.78,25.8385,1554,25.3351760617761,25.3396872586873,25.2823166023166,25.3396872586873,1584.5905511811,0.0,1.0
2025-10-13,25.804,25.94,25.78,25.94,2446,25.3058532818533,25.4392277992278,25.2823166023166,25.4392277992278,2494.14960629921,0.0,1.0
2025-10-14,25.79,25.938,25.73,25.938,1325,25.2921235521236,25.4372664092664,25.2332818532819,25.4372664092664,1351.08267716535,0.0,1.0
2025-10-15,25.4,25.4792,25.35,25.38,6523,25.4,25.4792,25.35,25.38,6523,0.5,1.0
2025-10-16,25.415,25.47,25.34,25.47,1640,25.415,25.47,25.34,25.47,1640,0.0,1.0
2025-10-17,25.43,25.4722,25.3995,25.3999,3272,25.43,25.4722,25.3995,25.3999,3272,0.0,1.0
2025-10-20,25.53,25.64,25.48,25.48,3258,25.53,25.64,25.48,25.48,3258,0.0,1.0
2025-10-21,25.55,25.605,25.55,25.5785,1283,25.55,25.605,25.55,25.5785,1283,0.0,1.0
2025-10-22,25.67,25.67,25.67,25.67,348,25.67,25.67,25.67,25.67,348,0.0,1.0
2025-10-23,25.6,25.78,25.55,25.78,3430,25.6,25.78,25.55,25.78,3430,0.0,1.0
2025-10-24,25.7345,25.8305,25.5501,25.5605,1977,25.7345,25.8305,25.5501,25.5605,1977,0.0,1.0
2025-10-27,25.75,25.8085,25.7,25.8085,1514,25.75,25.8085,25.7,25.8085,1514,0.0,1.0
2025-10-28,25.6,25.71,25.38,25.7018,2634,25.6,25.71,25.38,25.7018,2634,0.0,1.0
2025-10-29,25.58,25.6,25.58,25.6,4235,25.58,25.6,25.58,25.6,4235,0.0,1.0
2025-10-30,25.7,25.801,25.6,25.7995,5091,25.7,25.801,25.6,25.7995,5091,0.0,1.0
2025-10-31,25.89,25.95,25.68,25.95,7808,25.89,25.95,25.68,25.95,7808,0.0,1.0
2025-11-03,25.692,25.7989,25.692,25.7989,1327,25.692,25.7989,25.692,25.7989,1327,0.0,1.0
2025-11-04,25.6944,25.86,25.5136,25.595,2404,25.6944,25.86,25.5136,25.595,2404,0.0,1.0
2025-11-05,25.7,25.7,25.63,25.63,722,25.7,25.7,25.63,25.63,722,0.0,1.0
2025-11-06,26.34,26.34,25.84,25.84,5876,26.34,26.34,25.84,25.84,5876,0.0,1.0
2025-11-07,25.7,25.865,25.3601,25.77,13295,25.7,25.865,25.3601,25.77,13295,0.0,1.0
2025-11-10,25.6,26.0253,25.52,25.55,4482,25.6,26.0253,25.52,25.55,4482,0.0,1.0
2025-11-11,25.76,26.09,25.76,26.09,651,25.76,26.09,25.76,26.09,651,0.0,1.0
2025-11-12,25.7843,26.0,25.7,25.95,2314,25.7843,26.0,25.7,25.95,2314,0.0,1.0
2025-11-13,25.7,25.99,25.55,25.55,2367,25.7,25.99,25.55,25.55,2367,0.0,1.0
2025-11-14,25.145,25.448,25.11,25.43,45395,25.145,25.448,25.11,25.43,45395,0.0,1.0
2025-11-17,25.1,25.14,25.1,25.14,23424,25.1,25.14,25.1,25.14,23424,0.0,1.0
2025-11-18,25.15,25.18,25.1,25.1,8230,25.15,25.18,25.1,25.1,8230,0.0,1.0
2025-11-19,25.15,25.15,25.14,25.14,4587,25.15,25.15,25.14,25.14,4587,0.0,1.0
2025-11-20,25.14,25.17,25.14,25.17,10065,25.14,25.17,25.14,25.17,10065,0.0,1.0
2025-11-21,25.14,25.18,25.14,25.17,6074,25.14,25.18,25.14,25.17,6074,0.0,1.0
2025-11-24,25.2,25.2,25.15,25.1504,6248,25.2,25.2,25.15,25.1504,6248,0.0,1.0
2025-11-25,25.1999,25.2,25.1601,25.2,1847,25.1999,25.2,25.1601,25.2,1847,0.0,1.0
2025-11-26,25.1909,25.2,25.18,25.1998,4359,25.1909,25.2,25.18,25.1998,4359,0.0,1.0