date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-18,24.7,24.78,24.66,24.78,40532,21.8783645684873,21.9492256683042,21.8429340185788,21.9492256683042,45759.3800883089,0.0,1.0
2024-04-19,24.67,24.7,24.57,24.65,34653,21.8517916560559,21.8783645684873,21.7632152812847,21.8340763811017,39122.1700927704,0.0,1.0
2024-04-22,24.73,24.78,24.67,24.75,36707,21.9049374809186,21.9492256683042,21.8517916560559,21.9226527558729,41441.0728535863,0.0,1.0
2024-04-23,24.78,24.8,24.77,24.8,34541,21.9492256683042,21.9669409432585,21.9403680308271,21.9669409432585,38995.7255410609,0.0,1.0
2024-04-24,24.71,24.793,24.7,24.793,13141,21.8872222059644,21.9607405970245,21.8783645684873,21.9607405970245,14835.7844108474,0.0,1.0
2024-04-25,24.74,24.75,24.73,24.75,10369,21.9137951183957,21.9226527558729,21.9049374809186,21.9226527558729,11706.2817560366,0.0,1.0
2024-04-26,24.86,24.86,24.7,24.75,29674,22.0200867681212,22.0200867681212,21.8783645684873,21.9226527558729,33501.0323877548,0.0,1.0
2024-04-29,24.84,24.85,24.83,24.85,1063,22.0023714931669,22.0112291306441,21.9935138556898,22.0112291306441,1200.09427202883,0.0,1.0
2024-04-30,24.795,24.84,24.72,24.83,6542,21.9625121245199,22.0023714931669,21.8960798434415,21.9935138556898,7385.71658289049,0.0,1.0
2024-05-01,24.85,24.8999,24.773,24.81,8884,22.0112291306441,22.0554287416549,21.9430253220702,21.9757985807356,10029.7624766736,0.0,1.0
2024-05-02,24.82,24.94,24.7,24.9,16474,21.9846562182127,22.0909478679381,21.8783645684873,22.0555173180297,18598.6387934176,0.0,1.0
2024-05-03,24.85,24.8799,24.7845,24.79,5686,22.0112291306441,22.0377134667007,21.9532116051689,21.9580833057813,6419.31893768194,0.0,1.0
2024-05-06,24.85,24.88,24.7801,24.8,9506,22.0112291306441,22.0378020430754,21.949314244679,21.9669409432585,10731.9813263462,0.0,1.0
2024-05-07,24.9495,24.965,24.91,24.91,4778,22.0993626235414,22.1130919616309,22.0643749555068,22.0643749555068,5394.21489346542,0.0,1.0
2024-05-08,24.93,24.94,24.855,24.94,4549,22.082090230461,22.0909478679381,22.0156579493826,22.0909478679381,5135.6809439879,0.0,1.0
2024-05-09,24.95,24.95,24.9499,24.95,3710,22.0998055054153,22.0998055054153,22.0997169290405,22.0998055054153,4188.47577537812,0.0,1.0
2024-05-10,24.9485,24.95,24.93,24.95,23786,22.0984768597937,22.0998055054153,22.082090230461,22.0998055054153,26853.6616693111,0.0,1.0
2024-05-13,24.95,25.0,24.93,24.99,10554,22.0998055054153,22.1440936928009,22.082090230461,22.1352360553237,11915.1410601996,0.0,1.0
2024-05-14,24.93,24.98,24.915,24.95,12694,22.082090230461,22.1263784178466,22.0688037742453,22.0998055054153,14331.135173221,0.0,1.0
2024-05-15,24.95,25.0,24.9,25.0,20172,22.0998055054153,22.1440936928009,22.0555173180297,22.1440936928009,22773.5669382554,0.0,1.0
2024-05-16,24.9799,24.98,24.9799,24.98,907,22.1262898414719,22.1263784178466,22.1262898414719,22.1263784178466,1023.97507500484,0.0,1.0
2024-05-17,25.0,25.0,24.95,24.98,13828,22.1440936928009,22.1440936928009,22.0998055054153,22.1263784178466,15611.38625928,0.0,1.0
2024-05-20,25.0,25.01,25.0,25.0,10428,22.1440936928009,22.152951330278,22.1440936928009,22.1440936928009,11772.8909395264,0.0,1.0
2024-05-21,25.12,25.12,25.0,25.001,12187,22.2503853425263,22.2503853425263,22.1440936928009,22.1449794565486,13758.7477828931,0.0,1.0
2024-05-22,25.12,25.16,25.1,25.115,3900,22.2503853425263,22.2858158924348,22.2326700675721,22.2459565237878,4402.97992559965,0.0,1.0
2024-05-23,25.09,25.09,25.065,25.065,275,22.223812430095,22.223812430095,22.2016683364022,22.2016683364022,310.466533215359,0.0,1.0
2024-05-24,25.12,25.12,25.09,25.09,2083,22.2503853425263,22.2503853425263,22.223812430095,22.223812430095,2351.64286795489,0.0,1.0
2024-05-28,25.15,25.2,25.15,25.16,3788,22.2769582549577,22.3212464423433,22.2769582549577,22.2858158924348,4276.53537389011,0.0,1.0
2024-05-29,25.15,25.15,25.15,25.15,0,22.2769582549577,22.2769582549577,22.2769582549577,22.2769582549577,0,0.0,1.0
2024-05-30,25.05,25.05,25.05,25.05,500,22.1883818801865,22.1883818801865,22.1883818801865,22.1883818801865,564.484605846108,0.0,1.0
2024-05-31,25.09,25.1,25.05,25.0501,4115,22.223812430095,22.2326700675721,22.1883818801865,22.1884704565612,4645.70830611346,0.0,1.0
2024-06-03,25.1,25.199,25.1,25.125,370,22.2326700675721,22.3203606785956,22.2326700675721,22.2548141612649,417.71860832612,0.0,1.0
2024-06-04,25.199,25.2,25.1,25.1006,4475,22.3203606785956,22.3212464423433,22.2326700675721,22.2332015258207,5052.13722232267,0.0,1.0
2024-06-05,25.199,25.199,25.199,25.199,0,22.3203606785956,22.3203606785956,22.3203606785956,22.3203606785956,0,0.0,1.0
2024-06-06,25.12,25.31,25.12,25.19,10616,22.2503853425263,22.4186804545916,22.2503853425263,22.3123888048662,11985.1371513246,0.0,1.0
2024-06-07,25.16,25.16,25.152,25.152,1239,22.2858158924348,22.2858158924348,22.2787297824531,22.2787297824531,1398.79285328666,0.0,1.0
2024-06-10,25.17,25.18,25.17,25.18,705,22.2946735299119,22.303531167389,22.2946735299119,22.303531167389,795.923294243014,0.0,1.0
2024-06-11,25.18,25.19,25.15,25.19,6662,22.303531167389,22.3123888048662,22.2769582549577,22.3123888048662,7521.19288829356,0.0,1.0
2024-06-12,25.25,25.35,25.22,25.28,1140,22.3655346297289,22.4541110045001,22.3389617172975,22.3921075421602,1287.02490132913,0.0,1.0
2024-06-13,25.34,25.34,25.11,25.25,6278,22.445253367023,22.445253367023,22.2415277050492,22.3655346297289,7087.66871100373,0.0,1.0
2024-06-14,24.8999,24.9899,24.87,24.9899,3506,22.4371069978352,22.5182053006319,22.4101643394617,22.5182053006319,3890.83358244104,0.430903,1.0
2024-06-17,24.81,24.8999,24.81,24.82,3156,22.356098804264,22.4371069978352,22.356098804264,22.3651097267969,3502.41608276779,0.0,1.0
2024-06-18,24.83,24.86,24.82,24.86,1555,22.3741206493299,22.4011534169288,22.3651097267969,22.4011534169288,1725.68346283394,0.0,1.0
2024-06-20,24.9612,24.9612,24.883,24.9,4192,22.4923439529623,22.4923439529623,22.4218785387546,22.4371971070606,4652.13188180056,0.0,1.0
2024-06-21,25.0,25.0,24.96,24.96,695,22.5273063323901,22.5273063323901,22.4912626422583,22.4912626422583,771.286177922567,0.0,1.0
2024-06-24,25.0,25.05,24.96,24.98,952,22.5273063323901,22.5723609450549,22.4912626422583,22.5092844873242,1056.4955991112,0.0,1.0
2024-06-25,24.96,24.96,24.96,24.96,200,22.4912626422583,22.4912626422583,22.4912626422583,22.4912626422583,221.952856956134,0.0,1.0
2024-06-26,25.22,25.24,24.99,25.06,6382,22.7255466281152,22.7435684731811,22.5182954098572,22.5813718675879,7082.51566547023,0.0,1.0
2024-06-27,25.22,25.22,25.22,25.22,0,22.7255466281152,22.7255466281152,22.7255466281152,22.7255466281152,0,0.0,1.0
2024-06-28,25.22,25.22,24.9701,25.095,837,22.7255466281152,22.7255466281152,22.5003636740166,22.6129100964532,928.87270636142,0.0,1.0
2024-07-01,25.22,25.22,25.22,25.22,151,22.7255466281152,22.7255466281152,22.7255466281152,22.7255466281152,167.574407001881,0.0,1.0
2024-07-02,25.24,25.24,25.22,25.22,3289,22.7435684731811,22.7435684731811,22.7255466281152,22.7255466281152,3650.01473264362,0.0,1.0
2024-07-03,25.22,25.37,25.22,25.37,3774,22.7255466281152,22.8607104661095,22.7255466281152,22.8607104661095,4188.25041076224,0.0,1.0
2024-07-05,25.22,25.22,25.22,25.22,0,22.7255466281152,22.7255466281152,22.7255466281152,22.7255466281152,0,0.0,1.0
2024-07-08,25.195,25.2,25.1,25.13,8996,22.7030193217828,22.7075247830493,22.6174155577197,22.6444483253186,9983.4395058869,0.0,1.0
2024-07-09,25.195,25.195,25.195,25.195,9,22.7030193217828,22.7030193217828,22.7030193217828,22.7030193217828,9.98787856302602,0.0,1.0
2024-07-10,25.1882,25.1882,25.01,25.05,1604,22.6968918944604,22.6968918944604,22.5363172549231,22.5723609450549,1780.06191278819,0.0,1.0
2024-07-11,25.15,25.15,25.0118,25.0118,2939,22.6624701703845,22.6624701703845,22.537939220979,22.537939220979,3261.59723297039,0.0,1.0
2024-07-12,25.065,25.1,25.065,25.1,220,22.5858773288544,22.6174155577197,22.5858773288544,22.6174155577197,244.148142651747,0.0,1.0
2024-07-15,25.1,25.1,25.1,25.1,472,22.6174155577197,22.6174155577197,22.6174155577197,22.6174155577197,523.808742416476,0.0,1.0
2024-07-16,25.1,25.1,25.1,25.1,131,22.6174155577197,22.6174155577197,22.6174155577197,22.6174155577197,145.379121306268,0.0,1.0
2024-07-17,25.1,25.1,25.1,25.1,154,22.6174155577197,22.6174155577197,22.6174155577197,22.6174155577197,170.903699856223,0.0,1.0
2024-07-18,25.08,25.22,25.055,25.13,6935,22.5993937126538,22.7255466281152,22.5768664063214,22.6444483253186,7696.21531495394,0.0,1.0
2024-07-19,25.08,25.08,25.08,25.08,0,22.5993937126538,22.5993937126538,22.5993937126538,22.5993937126538,0,0.0,1.0
2024-07-22,25.2,25.2,25.19,25.19,1037,22.7075247830493,22.7075247830493,22.6985138605163,22.6985138605163,1150.82556331755,0.0,1.0
2024-07-23,25.12,25.12,25.12,25.12,303,22.6354374027856,22.6354374027856,22.6354374027856,22.6354374027856,336.258578288543,0.0,1.0
2024-07-24,25.07,25.11,24.93,25.11,14717,22.5903827901208,22.6264264802527,22.4642298746594,22.6264264802527,16332.4009791171,0.0,1.0
2024-07-25,24.98,25.01,24.965,25.0096,11829,22.5092844873242,22.5363172549231,22.4957681035248,22.5359568180218,13127.4017246706,0.0,1.0
2024-07-26,25.0,25.0,24.9999,25.0,906,22.5273063323901,22.5273063323901,22.5272162231648,22.5273063323901,1005.44644201129,0.0,1.0
2024-07-29,24.9999,25.0,24.9667,25.0,3474,22.5272162231648,22.5273063323901,22.4972999603554,22.5273063323901,3855.32112532805,0.0,1.0
2024-07-30,25.06,25.06,24.93,25.0,7808,22.5813718675879,22.5813718675879,22.4642298746594,22.5273063323901,8665.03953556746,0.0,1.0
2024-07-31,25.1,25.1,25.0,25.0,982,22.6174155577197,22.6174155577197,22.5273063323901,22.5273063323901,1089.78852765462,0.0,1.0
2024-08-01,25.21,25.21,25.0,25.01,4035,22.7165357055822,22.7165357055822,22.5273063323901,22.5363172549231,4477.89888909001,0.0,1.0
2024-08-02,25.18,25.19,25.01,25.05,3827,22.6895029379833,22.6985138605163,22.5363172549231,22.5723609450549,4247.06791785563,0.0,1.0
2024-08-05,25.1032,25.2,24.92,25.2,8414,22.6202990529302,22.7075247830493,22.4552189521265,22.7075247830493,9337.55669214458,0.0,1.0
2024-08-06,25.15,25.23,25.15,25.19,549,22.6624701703845,22.7345575506481,22.6624701703845,22.6985138605163,609.260592344587,0.0,1.0
2024-08-07,25.1,25.1,25.1,25.1,462,22.6174155577197,22.6174155577197,22.6174155577197,22.6174155577197,512.71109956867,0.0,1.0
2024-08-08,25.23,25.23,25.1,25.1,616,22.7345575506481,22.7345575506481,22.6174155577197,22.6174155577197,683.614799424894,0.0,1.0
2024-08-09,25.23,25.23,25.23,25.23,495,22.7345575506481,22.7345575506481,22.7345575506481,22.7345575506481,549.333320966432,0.0,1.0
2024-08-12,25.23,25.23,25.23,25.23,0,22.7345575506481,22.7345575506481,22.7345575506481,22.7345575506481,0,0.0,1.0
2024-08-13,25.23,25.23,25.23,25.23,0,22.7345575506481,22.7345575506481,22.7345575506481,22.7345575506481,0,0.0,1.0
2024-08-14,25.23,25.23,25.23,25.23,58,22.7345575506481,22.7345575506481,22.7345575506481,22.7345575506481,64.3663285172789,0.0,1.0
2024-08-15,25.3312,25.3312,25.31,25.325,833,22.8257480866816,22.8257480866816,22.8066449309118,22.8201613147112,924.4336492223,0.0,1.0
2024-08-16,25.3312,25.3312,25.3312,25.3312,205,22.8257480866816,22.8257480866816,22.8257480866816,22.8257480866816,227.501678380038,0.0,1.0
2024-08-19,25.3301,25.55,25.3301,25.36,1490,22.824756885203,23.0229070717027,22.824756885203,22.8516995435766,1653.5487843232,0.0,1.0
2024-08-20,25.35,25.351,25.35,25.351,515,22.8426886210436,22.8435897132969,22.8426886210436,22.8435897132969,571.528606662045,0.0,1.0
2024-08-21,25.42,25.42,25.36,25.36,300,22.9057650787743,22.9057650787743,22.8516995435766,22.8516995435766,332.929285434201,0.0,1.0
2024-08-22,25.5,25.5,25.5,25.5,2282,22.9778524590379,22.9778524590379,22.9778524590379,22.9778524590379,2532.48209786949,0.0,1.0
2024-08-23,25.4,25.45,25.4,25.45,2260,22.8877432337084,22.9327978463732,22.8877432337084,22.9327978463732,2508.06728360431,0.0,1.0
2024-08-26,25.4,25.4,25.4,25.4,1279,22.8877432337084,22.8877432337084,22.8877432337084,22.8877432337084,1419.38852023448,0.0,1.0
2024-08-27,25.42,25.42,25.42,25.42,2106,22.9057650787743,22.9057650787743,22.9057650787743,22.9057650787743,2337.16358374809,0.0,1.0
2024-08-28,25.42,25.42,25.42,25.42,0,22.9057650787743,22.9057650787743,22.9057650787743,22.9057650787743,0,0.0,1.0
2024-08-29,25.42,25.42,25.42,25.42,0,22.9057650787743,22.9057650787743,22.9057650787743,22.9057650787743,0,0.0,1.0
2024-08-30,25.4,25.42,25.4,25.42,2028,22.8877432337084,22.9057650787743,22.8877432337084,22.9057650787743,2250.6019695352,0.0,1.0
2024-09-03,25.4,25.4,25.4,25.4,1061,22.8877432337084,22.8877432337084,22.8877432337084,22.8877432337084,1177.45990615229,0.0,1.0
2024-09-04,25.4,25.5,25.4,25.5,3089,22.8877432337084,22.9778524590379,22.8877432337084,22.9778524590379,3428.06187568749,0.0,1.0
2024-09-05,25.4,25.4,25.4,25.4,20,22.8877432337084,22.8877432337084,22.8877432337084,22.8877432337084,22.1952856956134,0.0,1.0
2024-09-06,25.4,25.55,25.4,25.4,1984,22.8877432337084,23.0229070717027,22.8877432337084,22.8877432337084,2201.77234100485,0.0,1.0
2024-09-09,25.55,25.55,25.45,25.45,2189,23.0229070717027,23.0229070717027,22.9327978463732,22.9327978463732,2429.27401938489,0.0,1.0
2024-09-10,25.4501,25.515,25.45,25.45,1017,22.9328879555985,22.9913688428374,22.9327978463732,22.9327978463732,1128.63027762194,0.0,1.0
2024-09-11,25.5,25.51,25.46,25.46,1885,22.9778524590379,22.9868633815709,22.9418087689061,22.9418087689061,2091.90567681157,0.0,1.0
2024-09-12,25.7,25.7,25.57,25.62,1798,23.1580709096971,23.1580709096971,23.0409289167686,23.0859835294334,1995.35618403564,0.0,1.0
2024-09-13,25.7,25.7,25.7,25.7,1,23.6367761692604,23.6367761692604,23.6367761692604,23.6367761692604,1.08728871551539,0.53125,1.0
2024-09-16,25.45,25.45,25.45,25.45,202,23.4068464399874,23.4068464399874,23.4068464399874,23.4068464399874,219.63232053411,0.0,1.0
2024-09-17,25.45,25.45,25.45,25.45,0,23.4068464399874,23.4068464399874,23.4068464399874,23.4068464399874,0,0.0,1.0
2024-09-18,25.45,25.45,25.45,25.45,0,23.4068464399874,23.4068464399874,23.4068464399874,23.4068464399874,0,0.0,1.0
2024-09-19,25.12,25.5,25.11,25.44,3074,23.1033391973471,23.452832385842,23.0941420081762,23.3976492508165,3342.32551149432,0.0,1.0
2024-09-20,25.25,25.42,25.1,25.42,5035,23.222902656569,23.3792548724746,23.0849448190053,23.3792548724746,5474.49868262002,0.0,1.0
2024-09-23,25.25,25.25,25.25,25.25,124,23.222902656569,23.222902656569,23.222902656569,23.222902656569,134.823800723909,0.0,1.0
2024-09-24,25.464,25.49,25.16,25.16,2790,23.4197225048267,23.4436351966711,23.1401279540308,23.1401279540308,3033.53551628795,0.0,1.0
2024-09-25,25.464,25.464,25.464,25.464,11,23.4197225048267,23.4197225048267,23.4197225048267,23.4197225048267,11.9601758706693,0.0,1.0
2024-09-26,25.27,25.28,25.26,25.28,977,23.2412970349109,23.2504942240818,23.2320998457399,23.2504942240818,1062.28107505854,0.0,1.0
2024-09-27,25.28,25.28,25.28,25.28,100,23.2504942240818,23.2504942240818,23.2504942240818,23.2504942240818,108.728871551539,0.0,1.0
2024-09-30,25.4,25.4,25.3,25.3,1469,23.3608604941328,23.3608604941328,23.2688886024236,23.2688886024236,1597.22712309212,0.0,1.0
2024-10-01,25.4367,25.4367,25.39,25.39,296,23.3946141783901,23.3946141783901,23.3516633049619,23.3516633049619,321.837459792557,0.0,1.0
2024-10-02,25.4367,25.4367,25.4367,25.4367,0,23.3946141783901,23.3946141783901,23.3946141783901,23.3946141783901,0,0.0,1.0
2024-10-03,25.16,25.32,25.13,25.32,6121,23.1401279540308,23.2872829807655,23.112536386518,23.2872829807655,6655.29422766972,0.0,1.0
2024-10-04,25.16,25.16,25.16,25.16,59,23.1401279540308,23.1401279540308,23.1401279540308,23.1401279540308,64.1500342154082,0.0,1.0
2024-10-07,25.3201,25.345,25.17,25.17,786,23.2873749526572,23.3102759536927,23.1493251432017,23.1493251432017,854.6089303951,0.0,1.0
2024-10-08,25.3201,25.3201,25.3201,25.3201,0,23.2873749526572,23.2873749526572,23.2873749526572,23.2873749526572,0,0.0,1.0
2024-10-09,25.13,25.19,25.0,25.19,4035,23.112536386518,23.1677195215435,22.9929729272961,23.1677195215435,4387.20996710462,0.0,1.0
2024-10-10,25.13,25.13,25.13,25.13,0,23.112536386518,23.112536386518,23.112536386518,23.112536386518,0,0.0,1.0
2024-10-11,25.13,25.13,25.13,25.13,0,23.112536386518,23.112536386518,23.112536386518,23.112536386518,0,0.0,1.0
2024-10-14,25.1,25.1,25.1,25.1,243,23.0849448190053,23.0849448190053,23.0849448190053,23.0849448190053,264.21115787024,0.0,1.0
2024-10-15,25.1,25.2,25.1,25.2,505,23.0849448190053,23.1769167107144,23.0849448190053,23.1769167107144,549.080801335273,0.0,1.0
2024-10-16,25.28,25.28,25.11,25.11,825,23.2504942240818,23.2504942240818,23.0941420081762,23.0941420081762,897.0131903002,0.0,1.0
2024-10-17,25.18,25.2899,25.18,25.2899,327,23.1585223323726,23.259599441361,23.1585223323726,23.259599441361,355.543409973534,0.0,1.0
2024-10-18,25.12,25.12,25.12,25.12,624,23.1033391973471,23.1033391973471,23.1033391973471,23.1033391973471,678.468158481606,0.0,1.0
2024-10-21,25.15,25.15,25.13,25.13,450,23.1309307648598,23.1309307648598,23.112536386518,23.112536386518,489.279921981929,0.0,1.0
2024-10-22,25.32,25.39,25.25,25.25,3084,23.2872829807655,23.3516633049619,23.222902656569,23.222902656569,3353.19839864947,0.0,1.0
2024-10-23,25.32,25.45,25.32,25.45,2817,23.2872829807655,23.4068464399874,23.2872829807655,23.4068464399874,3062.89231160686,0.0,1.0
2024-10-24,25.32,25.32,25.32,25.32,739,23.2872829807655,23.2872829807655,23.2872829807655,23.2872829807655,803.506360765876,0.0,1.0
2024-10-25,25.339,25.339,25.32,25.32,1032,23.3047576401902,23.3047576401902,23.2872829807655,23.2872829807655,1122.08195441189,0.0,1.0
2024-10-28,25.28,25.28,25.28,25.28,669,23.2504942240818,23.2504942240818,23.2504942240818,23.2504942240818,727.396150679799,0.0,1.0
2024-10-29,25.3,25.32,25.28,25.32,2115,23.2688886024236,23.2872829807655,23.2504942240818,23.2872829807655,2299.61563331506,0.0,1.0
2024-10-30,25.28,25.29,25.28,25.29,982,23.2504942240818,23.2596914132527,23.2504942240818,23.2596914132527,1067.71751863612,0.0,1.0
2024-10-31,25.28,25.28,25.28,25.28,51,23.2504942240818,23.2504942240818,23.2504942240818,23.2504942240818,55.4517244912851,0.0,1.0
2024-11-01,25.42,25.42,25.42,25.42,982,23.3792548724746,23.3792548724746,23.3792548724746,23.3792548724746,1067.71751863612,0.0,1.0
2024-11-04,25.42,25.42,25.42,25.42,0,23.3792548724746,23.3792548724746,23.3792548724746,23.3792548724746,0,0.0,1.0
2024-11-05,25.42,25.42,25.42,25.42,0,23.3792548724746,23.3792548724746,23.3792548724746,23.3792548724746,0,0.0,1.0
2024-11-06,25.28,25.4599,25.28,25.4599,1034,23.2504942240818,23.4159516572666,23.2504942240818,23.4159516572666,1124.25653184292,0.0,1.0
2024-11-07,25.28,25.28,25.28,25.28,28,23.2504942240818,23.2504942240818,23.2504942240818,23.2504942240818,30.444084034431,0.0,1.0
2024-11-08,25.28,25.28,25.28,25.28,2,23.2504942240818,23.2504942240818,23.2504942240818,23.2504942240818,2.17457743103079,0.0,1.0
2024-11-11,25.28,25.28,25.28,25.28,955,23.2504942240818,23.2504942240818,23.2504942240818,23.2504942240818,1038.3607233172,0.0,1.0
2024-11-12,25.28,25.28,25.28,25.28,0,23.2504942240818,23.2504942240818,23.2504942240818,23.2504942240818,0,0.0,1.0
2024-11-13,25.2411,25.35,25.2,25.28,3524,23.2147171582069,23.3148745482782,23.1769167107144,23.2504942240818,3831.60543347625,0.0,1.0
2024-11-14,25.2411,25.2411,25.2411,25.2411,108,23.2147171582069,23.2147171582069,23.2147171582069,23.2147171582069,117.427181275663,0.0,1.0
2024-11-15,25.35,25.35,25.35,25.35,274,23.3148745482782,23.3148745482782,23.3148745482782,23.3148745482782,297.917108051218,0.0,1.0
2024-11-18,25.35,25.35,25.35,25.35,142,23.3148745482782,23.3148745482782,23.3148745482782,23.3148745482782,154.394997603186,0.0,1.0
2024-11-19,25.3531,25.3531,25.35,25.35,1644,23.3177256769212,23.3177256769212,23.3148745482782,23.3148745482782,1787.50264830731,0.0,1.0
2024-11-20,25.34,25.34,25.32,25.3201,1448,23.3056773591073,23.3056773591073,23.2872829807655,23.2873749526572,1574.39406006629,0.0,1.0
2024-11-21,25.34,25.34,25.34,25.34,0,23.3056773591073,23.3056773591073,23.3056773591073,23.3056773591073,0,0.0,1.0
2024-11-22,25.19,25.19,25.19,25.19,3255,23.1677195215435,23.1677195215435,23.1677195215435,23.1677195215435,3539.12476900261,0.0,1.0
2024-11-25,25.34,25.34,25.19,25.33,500,23.3056773591073,23.3056773591073,23.1677195215435,23.2964801699364,543.644357757697,0.0,1.0
2024-11-26,25.35,25.35,25.35,25.35,168,23.3148745482782,23.3148745482782,23.3148745482782,23.3148745482782,182.664504206587,0.0,1.0
2024-11-27,25.35,25.38,25.35,25.38,801,23.3148745482782,23.342466115791,23.3148745482782,23.342466115791,870.918261127832,0.0,1.0
2024-11-29,25.35,25.35,25.35,25.35,5,23.3148745482782,23.3148745482782,23.3148745482782,23.3148745482782,5.43644357757698,0.0,1.0
2024-12-02,25.35,25.35,25.35,25.35,156,23.3148745482782,23.3148745482782,23.3148745482782,23.3148745482782,169.617039620402,0.0,1.0
2024-12-03,25.22,25.25,25.22,25.24,3008,23.1953110890563,23.222902656569,23.1953110890563,23.2137054673981,3270.56445627031,0.0,1.0
2024-12-04,25.26,25.32,25.22,25.25,4591,23.2320998457399,23.2872829807655,23.1953110890563,23.222902656569,4991.74249293119,0.0,1.0
2024-12-05,25.31,25.34,25.31,25.34,932,23.2780857915945,23.3056773591073,23.2780857915945,23.3056773591073,1013.35308286035,0.0,1.0
2024-12-06,25.31,25.31,25.31,25.31,36,23.2780857915945,23.2780857915945,23.2780857915945,23.2780857915945,39.1423937585543,0.0,1.0
2024-12-09,25.38,25.38,25.38,25.38,133,23.342466115791,23.342466115791,23.342466115791,23.342466115791,144.609399163547,0.0,1.0
2024-12-10,25.31,25.36,25.3,25.36,2439,23.2780857915945,23.3240717374491,23.2688886024236,23.3240717374491,2651.89717714205,0.0,1.0
2024-12-11,25.35,25.38,25.2901,25.38,1320,23.3148745482782,23.342466115791,23.2597833851444,23.342466115791,1435.22110448032,0.0,1.0
2024-12-12,25.42,25.42,25.35,25.35,2070,23.3792548724746,23.3792548724746,23.3148745482782,23.3148745482782,2250.68764111687,0.0,1.0
2024-12-13,25.06,25.1,24.96,24.96,9856,23.5421858377942,23.5797631495864,23.4482425583138,23.4482425583138,10491.4370187107,0.537153,1.0
2024-12-16,25.07,25.11,25.07,25.11,1841,23.5515801657423,23.5891574775344,23.5515801657423,23.5891574775344,1959.69313630746,0.0,1.0
2024-12-17,25.1,25.14,25.1,25.1,764,23.5797631495864,23.6173404613786,23.5797631495864,23.5797631495864,813.256684486093,0.0,1.0
2024-12-18,25.1,25.1,25.1,25.1,475,23.5797631495864,23.5797631495864,23.5797631495864,23.5797631495864,505.624247553527,0.0,1.0
2024-12-19,25.05,25.0701,25.05,25.07,2502,23.5327915098462,23.5516741090217,23.5327915098462,23.5515801657423,2663.30919448194,0.0,1.0
2024-12-20,25.05,25.05,25.05,25.05,2,23.5327915098462,23.5327915098462,23.5327915098462,23.5327915098462,2.12894420022537,0.0,1.0
2024-12-23,25.11,25.194,25.11,25.19,1002,23.5891574775344,23.668069832298,23.5891574775344,23.6643121011188,1066.60104431291,0.0,1.0
2024-12-24,25.12,25.12,25.12,25.12,104,23.5985518054825,23.5985518054825,23.5985518054825,23.5985518054825,110.705098411719,0.0,1.0
2024-12-26,25.15,25.15,25.15,25.15,4599,23.6267347893266,23.6267347893266,23.6267347893266,23.6267347893266,4895.50718841825,0.0,1.0
2024-12-27,25.15,25.15,25.15,25.15,0,23.6267347893266,23.6267347893266,23.6267347893266,23.6267347893266,0,0.0,1.0
2024-12-30,25.1628,25.1628,25.1628,25.1628,140,23.6387595291001,23.6387595291001,23.6387595291001,23.6387595291001,149.026094015776,0.0,1.0
2024-12-31,25.2159,25.2159,25.2159,25.2159,100,23.6886434105042,23.6886434105042,23.6886434105042,23.6886434105042,106.447210011269,0.0,1.0
2025-01-02,25.1,25.1501,25.1,25.15,832,23.5797631495864,23.6268287326061,23.5797631495864,23.6267347893266,885.640787293756,0.0,1.0
2025-01-03,25.1418,25.15,25.125,25.15,1898,23.6190314404092,23.6267347893266,23.6032489694565,23.6267347893266,2020.36804601388,0.0,1.0
2025-01-06,25.06,25.1,25.06,25.1,1108,23.5421858377942,23.5797631495864,23.5421858377942,23.5797631495864,1179.43508692486,0.0,1.0
2025-01-07,25.06,25.06,25.06,25.06,639,23.5421858377942,23.5421858377942,23.5421858377942,23.5421858377942,680.197671972008,0.0,1.0
2025-01-08,25.06,25.06,25.06,25.06,207,23.5421858377942,23.5421858377942,23.5421858377942,23.5421858377942,220.345724723327,0.0,1.0
2025-01-10,25.06,25.06,25.06,25.06,62,23.5421858377942,23.5421858377942,23.5421858377942,23.5421858377942,65.9972702069867,0.0,1.0
2025-01-13,25.06,25.06,25.06,25.06,152,23.5421858377942,23.5421858377942,23.5421858377942,23.5421858377942,161.799759217129,0.0,1.0
2025-01-14,25.2079,25.2079,25.2079,25.2079,273,23.6811279481458,23.6811279481458,23.6811279481458,23.6811279481458,290.600883330763,0.0,1.0
2025-01-15,25.19,25.21,25.1,25.1,1873,23.6643121011188,23.6831007570148,23.5797631495864,23.5797631495864,1993.75624351106,0.0,1.0
2025-01-16,25.09,25.09,25.08,25.08,1009,23.5703688216383,23.5703688216383,23.5609744936903,23.5609744936903,1074.0523490137,0.0,1.0
2025-01-17,25.09,25.09,25.09,25.09,44,23.5703688216383,23.5703688216383,23.5703688216383,23.5703688216383,46.8367724049584,0.0,1.0
2025-01-21,25.0501,25.0501,25.0501,25.0501,223,23.5328854531256,23.5328854531256,23.5328854531256,23.5328854531256,237.37727832513,0.0,1.0
2025-01-22,25.0601,25.13,25.06,25.13,1143,23.5422797810737,23.6079461334305,23.5421858377942,23.6079461334305,1216.6916104288,0.0,1.0
2025-01-23,25.137,25.2,25.137,25.2,802,23.6145221629941,23.6737064290668,23.6145221629941,23.6737064290668,853.706624290378,0.0,1.0
2025-01-24,25.08,25.14,25.08,25.11,581,23.5609744936903,23.6173404613786,23.5609744936903,23.5891574775344,618.458290165472,0.0,1.0
2025-01-27,25.11,25.18,25.11,25.18,2155,23.5891574775344,23.6549177731707,23.5891574775344,23.6549177731707,2293.93737574285,0.0,1.0
2025-01-28,25.1999,25.2,25.18,25.18,1374,23.6736124857873,23.6737064290668,23.6549177731707,23.6549177731707,1462.58466555484,0.0,1.0
2025-01-29,25.2001,25.25,25.2,25.24,1596,23.6738003723463,23.720678068807,23.6737064290668,23.711283740859,1698.89747177985,0.0,1.0
2025-01-30,25.24,25.24,25.24,25.24,437,23.711283740859,23.711283740859,23.711283740859,23.711283740859,465.174307749244,0.0,1.0
2025-01-31,25.24,25.24,25.24,25.24,100,23.711283740859,23.711283740859,23.711283740859,23.711283740859,106.447210011269,0.0,1.0
2025-02-03,25.24,25.24,25.24,25.24,298,23.711283740859,23.711283740859,23.711283740859,23.711283740859,317.212685833581,0.0,1.0
2025-02-04,25.24,25.24,25.24,25.24,1,23.711283740859,23.711283740859,23.711283740859,23.711283740859,1.06447210011269,0.0,1.0
2025-02-05,25.24,25.26,25.24,25.24,2752,23.711283740859,23.7300723967551,23.711283740859,23.711283740859,2929.42721951012,0.0,1.0
2025-02-06,25.25,25.31,25.25,25.31,5566,23.720678068807,23.7770440364953,23.720678068807,23.7770440364953,5924.85170922723,0.0,1.0
2025-02-07,25.25,25.25,25.25,25.25,126,23.720678068807,23.720678068807,23.720678068807,23.720678068807,134.123484614199,0.0,1.0
2025-02-10,25.35,25.35,25.25,25.3,1075,23.8146213482874,23.8146213482874,23.720678068807,23.7676497085472,1144.30750762114,0.0,1.0
2025-02-11,25.36,25.36,25.36,25.36,619,23.8240156762355,23.8240156762355,23.8240156762355,23.8240156762355,658.908229969754,0.0,1.0
2025-02-12,25.36,25.36,25.36,25.36,50,23.8240156762355,23.8240156762355,23.8240156762355,23.8240156762355,53.2236050056344,0.0,1.0
2025-02-13,25.31,25.38,25.31,25.38,1061,23.7770440364953,23.8428043321316,23.7770440364953,23.8428043321316,1129.40489821956,0.0,1.0
2025-02-14,25.31,25.31,25.31,25.31,0,23.7770440364953,23.7770440364953,23.7770440364953,23.7770440364953,0,0.0,1.0
2025-02-18,25.3501,25.3822,25.31,25.365,1254,23.8147152915669,23.8448710842801,23.7770440364953,23.8287128402095,1334.84801354131,0.0,1.0
2025-02-19,25.3501,25.3501,25.3501,25.3501,150,23.8147152915669,23.8147152915669,23.8147152915669,23.8147152915669,159.670815016903,0.0,1.0
2025-02-20,25.3501,25.3501,25.3501,25.3501,29,23.8147152915669,23.8147152915669,23.8147152915669,23.8147152915669,30.869690903268,0.0,1.0
2025-02-21,25.4,25.4,25.4,25.4,138,23.8615929880276,23.8615929880276,23.8615929880276,23.8615929880276,146.897149815551,0.0,1.0
2025-02-24,25.4,25.4,25.4,25.4,3,23.8615929880276,23.8615929880276,23.8615929880276,23.8615929880276,3.19341630033807,0.0,1.0
2025-02-25,25.4399,25.44,25.42,25.42,1232,23.8990763565403,23.8991702998198,23.8803816439237,23.8803816439237,1311.42962733883,0.0,1.0
2025-02-26,25.3,25.46,25.1,25.46,2762,23.7676497085472,23.9179589557159,23.5797631495864,23.9179589557159,2940.07194051125,0.0,1.0
2025-02-27,25.3,25.42,25.3,25.42,8725,23.7676497085472,23.8803816439237,23.7676497085472,23.8803816439237,9287.51907348322,0.0,1.0
2025-02-28,25.2301,25.32,25.2301,25.32,400,23.7019833561904,23.7864383644433,23.7019833561904,23.7864383644433,425.788840045076,0.0,1.0
2025-03-03,25.25,25.34,25.25,25.34,661,23.720678068807,23.8052270203394,23.720678068807,23.8052270203394,703.616058174488,0.0,1.0
2025-03-04,25.46,25.46,25.46,25.46,1000,23.9179589557159,23.9179589557159,23.9179589557159,23.9179589557159,1064.47210011269,0.0,1.0
2025-03-05,25.33,25.4,25.28,25.4,6300,23.7958326923914,23.8615929880276,23.7488610526511,23.8615929880276,6706.17423070993,0.0,1.0
2025-03-06,25.3446,25.35,25.25,25.35,40200,23.8095484111955,23.8146213482874,23.720678068807,23.8146213482874,42791.7784245301,0.0,1.0
2025-03-07,25.3999,25.3999,25.399,25.399,200,23.8614990447482,23.8614990447482,23.8606535552328,23.8606535552328,212.894420022537,0.0,1.0
2025-03-10,25.32,25.43,25.32,25.32,3148,23.7864383644433,23.8897759718718,23.7864383644433,23.7864383644433,3350.95817115475,0.0,1.0
2025-03-11,25.3752,25.43,25.32,25.43,1358,23.8382950547165,23.8897759718718,23.7864383644433,23.8897759718718,1445.55311195303,0.0,1.0
2025-03-12,25.4,25.41,25.4,25.4,402,23.8615929880276,23.8709873159757,23.8615929880276,23.8615929880276,427.917784245302,0.0,1.0
2025-03-13,25.4,25.4,25.4,25.4,2,23.8615929880276,23.8615929880276,23.8615929880276,23.8615929880276,2.12894420022538,0.0,1.0
2025-03-14,25.01,25.01,25.0,25.0,273,23.9942878702938,23.9942878702938,23.9846939926967,23.9846939926967,284.556475979147,0.53125,1.0
2025-03-17,25.04,25.22,25.04,25.2,2377,24.023069503085,24.1957592998324,24.023069503085,24.1765715446382,2477.62177070489,0.0,1.0
2025-03-18,24.97,24.97,24.97,24.97,219,23.9559123599054,23.9559123599054,23.9559123599054,23.9559123599054,228.270579631624,0.0,1.0
2025-03-19,25.1799,25.1799,25.1799,25.1799,102,24.1572878506681,24.1572878506681,24.1572878506681,24.1572878506681,106.317804211989,0.0,1.0
2025-03-20,25.11,25.1786,25.02,25.1786,688,24.0902266462645,24.1560406465805,24.0038817478908,24.1560406465805,717.124012724007,0.0,1.0
2025-03-21,25.18,25.18,25.18,25.18,539,24.1573837894441,24.1573837894441,24.1573837894441,24.1573837894441,561.816632061394,0.0,1.0
2025-03-24,25.17,25.19,25.095,25.19,834,24.147789911847,24.1669776670412,24.0758358298689,24.1669776670412,869.304399145089,0.0,1.0
2025-03-25,25.17,25.17,25.17,25.17,680,24.147789911847,24.147789911847,24.147789911847,24.147789911847,708.785361413262,0.0,1.0
2025-03-26,25.17,25.17,25.17,25.17,255,24.147789911847,24.147789911847,24.147789911847,24.147789911847,265.794510529973,0.0,1.0
2025-03-27,25.085,25.085,25.085,25.085,312,24.0662419522718,24.0662419522718,24.0662419522718,24.0662419522718,325.207401119027,0.0,1.0
2025-03-28,25.15,25.15,25.088,25.088,600,24.1286021566529,24.1286021566529,24.069120115551,24.069120115551,625.398848305818,0.0,1.0
2025-03-31,25.15,25.15,25.15,25.15,0,24.1286021566529,24.1286021566529,24.1286021566529,24.1286021566529,0,0.0,1.0
2025-04-01,25.15,25.15,25.15,25.15,99,24.1286021566529,24.1286021566529,24.1286021566529,24.1286021566529,103.19080997046,0.0,1.0
2025-04-02,25.265,25.35,25.265,25.35,1581,24.2389317490193,24.3204797085944,24.2389317490193,24.3204797085944,1647.92596528583,0.0,1.0
2025-04-03,25.15,25.18,25.15,25.15,1105,24.1286021566529,24.1573837894441,24.1286021566529,24.1286021566529,1151.77621229655,0.0,1.0
2025-04-04,25.0213,25.1803,24.95,25.1086,8639,24.0051289519785,24.157671605772,23.9367246047113,24.0888835034009,9004.70108418994,0.0,1.0
2025-04-07,25.03,25.16,24.95,24.95,7529,24.0134756254879,24.1381960342499,23.9367246047113,23.9367246047113,7847.71321482419,0.0,1.0
2025-04-08,24.9,25.0845,24.9,25.0845,5202,23.8887552167259,24.065762258392,23.8887552167259,24.065762258392,5422.20801481145,0.0,1.0
2025-04-09,24.92,25.32,24.8,24.8,1974,23.90794297192,24.2916980758032,23.7928164407551,23.7928164407551,2057.56221092615,0.0,1.0
2025-04-10,24.89,24.89,24.8,24.83,2066,23.8791613391288,23.8791613391288,23.7928164407551,23.8215980735463,2153.4567009997,0.0,1.0
2025-04-11,25.05,25.05,24.75,24.8,1831,24.0326633806821,24.0326633806821,23.7448470527697,23.7928164407551,1908.50881874659,0.0,1.0
2025-04-14,25.01,25.01,24.8,24.925,2261,23.9942878702938,23.9942878702938,23.7928164407551,23.9127399107186,2356.71132669909,0.0,1.0
2025-04-15,25.01,25.01,25.01,25.01,155,23.9942878702938,23.9942878702938,23.9942878702938,23.9942878702938,161.56136914567,0.0,1.0
2025-04-16,25.01,25.01,25.01,25.01,176,23.9942878702938,23.9942878702938,23.9942878702938,23.9942878702938,183.450328836373,0.0,1.0
2025-04-17,24.84,24.97,24.84,24.97,1920,23.8311919511434,23.9559123599054,23.8311919511434,23.9559123599054,2001.27631457862,0.0,1.0
2025-04-21,25.0,25.0001,24.89,24.89,1215,23.9846939926967,23.9847899314726,23.8791613391288,23.8791613391288,1266.43266781928,0.0,1.0
2025-04-22,25.0,25.0,25.0,25.0,271,23.9846939926967,23.9846939926967,23.9846939926967,23.9846939926967,282.471813151461,0.0,1.0
2025-04-23,25.04,25.04,25.04,25.04,192,24.023069503085,24.023069503085,24.023069503085,24.023069503085,200.127631457862,0.0,1.0
2025-04-24,25.0,25.0,25.0,25.0,1040,23.9846939926967,23.9846939926967,23.9846939926967,23.9846939926967,1084.02467039675,0.0,1.0
2025-04-25,25.0,25.0,25.0,25.0,42,23.9846939926967,23.9846939926967,23.9846939926967,23.9846939926967,43.7779193814073,0.0,1.0
2025-04-28,24.9201,24.93,24.92,24.93,1793,23.908038910696,23.9175368495171,23.90794297192,23.9175368495171,1868.90022502056,0.0,1.0
2025-04-29,24.9201,24.9201,24.9201,24.9201,2,23.908038910696,23.908038910696,23.908038910696,23.908038910696,2.08466282768607,0.0,1.0
2025-04-30,25.23,25.23,25.23,25.23,108,24.2053531774295,24.2053531774295,24.2053531774295,24.2053531774295,112.571792695047,0.0,1.0
2025-05-01,25.23,25.23,25.23,25.23,4,24.2053531774295,24.2053531774295,24.2053531774295,24.2053531774295,4.16932565537213,0.0,1.0
2025-05-02,25.23,25.23,25.23,25.23,44,24.2053531774295,24.2053531774295,24.2053531774295,24.2053531774295,45.8625822090934,0.0,1.0
2025-05-05,25.2,25.2001,25.175,25.175,2000,24.1765715446382,24.1766674834142,24.1525868506456,24.1525868506456,2084.66282768607,0.0,1.0
2025-05-06,25.2,25.2,25.2,25.2,3,24.1765715446382,24.1765715446382,24.1765715446382,24.1765715446382,3.1269942415291,0.0,1.0
2025-05-07,25.2,25.2,25.2,25.2,93,24.1765715446382,24.1765715446382,24.1765715446382,24.1765715446382,96.9368214874022,0.0,1.0
2025-05-08,25.2,25.2,25.2,25.2,4,24.1765715446382,24.1765715446382,24.1765715446382,24.1765715446382,4.16932565537214,0.0,1.0
2025-05-09,25.2,25.2,25.2,25.2,8,24.1765715446382,24.1765715446382,24.1765715446382,24.1765715446382,8.33865131074427,0.0,1.0
2025-05-12,25.1364,25.1364,25.1,25.1364,2117,24.1155544831208,24.1155544831208,24.0806327686675,24.1155544831208,2206.6156031057,0.0,1.0
2025-05-13,25.06,25.38,25.06,25.1,3683,24.0422572582791,24.3492613413857,24.0422572582791,24.0806327686675,3838.90659718389,0.0,1.0
2025-05-14,25.06,25.06,25.06,25.06,75,24.0422572582791,24.0422572582791,24.0422572582791,24.0422572582791,78.1748560382275,0.0,1.0
2025-05-15,25.06,25.06,25.06,25.06,14,24.0422572582791,24.0422572582791,24.0422572582791,24.0422572582791,14.5926397938025,0.0,1.0
2025-05-16,25.06,25.06,25.06,25.06,1,24.0422572582791,24.0422572582791,24.0422572582791,24.0422572582791,1.04233141384303,0.0,1.0
2025-05-19,25.14,25.14,25.14,25.14,103,24.1190082790558,24.1190082790558,24.1190082790558,24.1190082790558,107.360135625832,0.0,1.0
2025-05-20,25.14,25.14,25.14,25.14,645,24.1190082790558,24.1190082790558,24.1190082790558,24.1190082790558,672.303761928755,0.0,1.0
2025-05-21,25.36,25.36,25.14,25.14,327,24.3300735861915,24.3300735861915,24.1190082790558,24.1190082790558,340.842372326672,0.0,1.0
2025-05-22,25.16,25.303,25.16,25.303,1031,24.1381960342499,24.2753884838882,24.1381960342499,24.2753884838882,1074.64368767217,0.0,1.0
2025-05-23,25.16,25.3299,25.16,25.3299,267,24.1381960342499,24.3011960146243,24.1381960342499,24.3011960146243,278.30248749609,0.0,1.0
2025-05-27,25.16,25.16,25.16,25.16,12,24.1381960342499,24.1381960342499,24.1381960342499,24.1381960342499,12.5079769661164,0.0,1.0
2025-05-28,25.36,25.36,25.36,25.36,350,24.3300735861915,24.3300735861915,24.3300735861915,24.3300735861915,364.815994845061,0.0,1.0
2025-05-29,25.27,25.37,25.25,25.37,2928,24.2437286878178,24.3396674637886,24.2245409326236,24.3396674637886,3051.9463797324,0.0,1.0
2025-05-30,25.22,25.37,25.22,25.36,2050,24.1957592998324,24.3396674637886,24.1957592998324,24.3300735861915,2136.77939837822,0.0,1.0
2025-06-02,25.22,25.22,25.22,25.22,0,24.1957592998324,24.1957592998324,24.1957592998324,24.1957592998324,0,0.0,1.0
2025-06-03,25.22,25.35,25.22,25.22,402,24.1957592998324,24.3204797085944,24.1957592998324,24.1957592998324,419.017228364899,0.0,1.0
2025-06-04,25.22,25.22,25.22,25.22,0,24.1957592998324,24.1957592998324,24.1957592998324,24.1957592998324,0,0.0,1.0
2025-06-05,25.22,25.22,25.22,25.22,0,24.1957592998324,24.1957592998324,24.1957592998324,24.1957592998324,0,0.0,1.0
2025-06-06,25.3,25.3,25.25,25.25,772,24.272510320609,24.272510320609,24.2245409326236,24.2245409326236,804.679851486822,0.0,1.0
2025-06-09,25.38,25.38,25.25,25.38,2342,24.3492613413857,24.3492613413857,24.2245409326236,24.3492613413857,2441.14017122038,0.0,1.0
2025-06-10,25.26,25.26,25.26,25.26,360,24.2341348102207,24.2341348102207,24.2341348102207,24.2341348102207,375.239308983492,0.0,1.0
2025-06-11,25.26,25.26,25.26,25.26,2,24.2341348102207,24.2341348102207,24.2341348102207,24.2341348102207,2.08466282768607,0.0,1.0
2025-06-12,25.48,25.48,25.4,25.4,242,24.4452001173564,24.4452001173564,24.3684490965798,24.3684490965798,252.244202150014,0.0,1.0
2025-06-13,24.98,24.99,24.9216,24.9216,1576,24.4695177189018,24.4793133625042,24.4123111602635,24.4123111602635,1608.87846063224,0.525347,1.0
2025-06-16,24.88,24.98,24.88,24.98,1007,24.3715612828773,24.4695177189018,24.3715612828773,24.4695177189018,1028.00800117809,0.0,1.0
2025-06-17,24.87,24.95,24.87,24.95,720,24.3617656392749,24.4401307880944,24.3617656392749,24.4401307880944,735.020616532496,0.0,1.0
2025-06-18,24.87,24.87,24.87,24.87,263,24.3617656392749,24.3617656392749,24.3617656392749,24.3617656392749,268.486697427842,0.0,1.0
2025-06-20,24.98,24.98,24.9,24.93,2100,24.4695177189018,24.4695177189018,24.3911525700822,24.4205395008896,2143.81013155311,0.0,1.0
2025-06-23,24.98,24.98,24.98,24.98,0,24.4695177189018,24.4695177189018,24.4695177189018,24.4695177189018,0,0.0,1.0
2025-06-24,25.15,25.15,25.14,25.14,802,24.6360436601433,24.6360436601433,24.6262480165408,24.6262480165408,818.731297859807,0.0,1.0
2025-06-25,25.15,25.15,25.15,25.15,95,24.6360436601433,24.6360436601433,24.6360436601433,24.6360436601433,96.9818869035931,0.0,1.0
2025-06-26,25.05,25.05,25.05,25.05,3136,24.5380872241189,24.5380872241189,24.5380872241189,24.5380872241189,3201.42312978598,0.0,1.0
2025-06-27,25.05,25.05,25.05,25.05,232,24.5380872241189,24.5380872241189,24.5380872241189,24.5380872241189,236.839976438248,0.0,1.0
2025-06-30,25.0701,25.0701,25.07,25.07,446,24.5577764677598,24.5577764677598,24.5576785113238,24.5576785113238,455.304437463184,0.0,1.0
2025-07-01,25.07,25.18,25.07,25.1798,834,24.5576785113238,24.6654305909506,24.5576785113238,24.6652346780786,851.398880816806,0.0,1.0
2025-07-02,25.08,25.08,25.08,25.08,311,24.5674741549262,24.5674741549262,24.5674741549262,24.5674741549262,317.488071863342,0.0,1.0
2025-07-03,25.18,25.18,25.08,25.18,3064,24.6654305909506,24.6654305909506,24.5674741549262,24.6654305909506,3127.92106813273,0.0,1.0
2025-07-07,25.12,25.15,25.12,25.15,1533,24.606656729336,24.6360436601433,24.606656729336,24.6360436601433,1564.98139603377,0.0,1.0
2025-07-08,25.16,25.21,25.16,25.21,815,24.6458393037457,24.6948175217579,24.6458393037457,24.6948175217579,832.00250343609,0.0,1.0
2025-07-09,25.1501,25.21,25.15,25.21,2123,24.6361416165793,24.6948175217579,24.6360436601433,24.6948175217579,2167.28995680346,0.0,1.0
2025-07-10,25.1501,25.1501,25.1501,25.1501,3,24.6361416165793,24.6361416165793,24.6361416165793,24.6361416165793,3.06258590221873,0.0,1.0
2025-07-11,25.19,25.2,25.17,25.17,1910,24.6752262345531,24.6850218781555,24.6556349473482,24.6556349473482,1949.84635774592,0.0,1.0
2025-07-14,25.26,25.26,25.26,25.26,940,24.7437957397702,24.7437957397702,24.7437957397702,24.7437957397702,959.610249361868,0.0,1.0
2025-07-15,25.275,25.275,25.275,25.275,380,24.7584892051738,24.7584892051738,24.7584892051738,24.7584892051738,387.927547614373,0.0,1.0
2025-07-16,25.19,25.32,25.19,25.32,5388,24.6752262345531,24.8025696013848,24.6752262345531,24.8025696013848,5500.40428038483,0.0,1.0
2025-07-17,25.2,25.328,25.2,25.328,980,24.6850218781555,24.8104061162668,24.6850218781555,24.8104061162668,1000.44472805812,0.0,1.0
2025-07-18,25.35,25.39,25.32,25.32,2437,24.8319565321921,24.8711391066019,24.8025696013848,24.8025696013848,2487.84061456902,0.0,1.0
2025-07-21,25.35,25.35,25.35,25.35,0,24.8319565321921,24.8319565321921,24.8319565321921,24.8319565321921,0,0.0,1.0
2025-07-22,25.44,25.44,25.44,25.44,318,24.9201173246141,24.9201173246141,24.9201173246141,24.9201173246141,324.634105635186,0.0,1.0
2025-07-23,25.44,25.44,25.44,25.44,30,24.9201173246141,24.9201173246141,24.9201173246141,24.9201173246141,30.6258590221873,0.0,1.0
2025-07-24,25.44,25.44,25.44,25.44,4,24.9201173246141,24.9201173246141,24.9201173246141,24.9201173246141,4.08344786962498,0.0,1.0
2025-07-25,25.44,25.44,25.44,25.44,0,24.9201173246141,24.9201173246141,24.9201173246141,24.9201173246141,0,0.0,1.0
2025-07-28,25.311,25.311,25.31,25.31,600,24.7937535221426,24.7937535221426,24.7927739577824,24.7927739577824,612.517180443747,0.0,1.0
2025-07-29,25.311,25.311,25.311,25.311,117,24.7937535221426,24.7937535221426,24.7937535221426,24.7937535221426,119.440850186531,0.0,1.0
2025-07-30,25.28,25.435,25.28,25.435,432,24.763387026975,24.9152195028129,24.763387026975,24.9152195028129,441.012369919498,0.0,1.0
2025-07-31,25.28,25.28,25.28,25.28,0,24.763387026975,24.763387026975,24.763387026975,24.763387026975,0,0.0,1.0
2025-08-01,25.37,25.37,25.33,25.33,207,24.851547819397,24.851547819397,24.8123652449873,24.8123652449873,211.318427253093,0.0,1.0
2025-08-04,25.37,25.37,25.37,25.37,135,24.851547819397,24.851547819397,24.851547819397,24.851547819397,137.816365599843,0.0,1.0
2025-08-05,25.325,25.4,25.325,25.4,2412,24.807467423186,24.8809347502044,24.807467423186,24.8809347502044,2462.31906538386,0.0,1.0
2025-08-06,25.3,25.4499,25.3,25.4,577,24.7829783141799,24.9298150117805,24.7829783141799,24.8809347502044,589.037355193403,0.0,1.0
2025-08-07,25.3,25.3,25.3,25.3,56,24.7829783141799,24.7829783141799,24.7829783141799,24.7829783141799,57.1682701747497,0.0,1.0
2025-08-08,25.388,25.45,25.388,25.45,516,24.8691799778814,24.9299129682166,24.8691799778814,24.9299129682166,526.764775181622,0.0,1.0
2025-08-11,25.35,25.47,25.35,25.45,1052,24.8319565321921,24.9495042554215,24.8319565321921,24.9299129682166,1073.94678971137,0.0,1.0
2025-08-12,25.62,25.64,25.45,25.55,11454,25.0964389094581,25.116030196663,24.9299129682166,25.027869404241,11692.9529746711,0.0,1.0
2025-08-13,25.64,25.64,25.6,25.64,3058,25.116030196663,25.116030196663,25.0768476222532,25.116030196663,3121.79589632829,0.0,1.0
2025-08-14,25.5,25.65,25.5,25.65,2242,24.9788911862288,25.1258258402654,24.9788911862288,25.1258258402654,2288.7725309248,0.0,1.0
2025-08-15,25.5,25.5,25.5,25.5,2,24.9788911862288,24.9788911862288,24.9788911862288,24.9788911862288,2.04172393481249,0.0,1.0
2025-08-18,25.5727,25.5727,25.5727,25.5727,757,25.0501055152185,25.0501055152185,25.0501055152185,25.0501055152185,772.792509326528,0.0,1.0
2025-08-19,25.585,25.585,25.585,25.585,243,25.0621541568495,25.0621541568495,25.0621541568495,25.0621541568495,248.069458079718,0.0,1.0
2025-08-20,25.585,25.585,25.585,25.585,67,25.0621541568495,25.0621541568495,25.0621541568495,25.0621541568495,68.3977518162185,0.0,1.0
2025-08-21,25.5202,25.58,25.52,25.58,1214,24.9986783863057,25.0572563350483,24.9984824734337,25.0572563350483,1239.32642843118,0.0,1.0
2025-08-22,25.6484,25.6484,25.64,25.64,301,25.124258537289,25.124258537289,25.116030196663,25.116030196663,307.27945218928,0.0,1.0
2025-08-25,25.64,25.64,25.64,25.64,101,25.116030196663,25.116030196663,25.116030196663,25.116030196663,103.107058708031,0.0,1.0
2025-08-26,25.65,25.65,25.65,25.65,241,25.1258258402654,25.1258258402654,25.1258258402654,25.1258258402654,246.027734144905,0.0,1.0
2025-08-27,25.65,25.65,25.65,25.65,124,25.1258258402654,25.1258258402654,25.1258258402654,25.1258258402654,126.586883958374,0.0,1.0
2025-08-28,25.65,25.65,25.65,25.65,206,25.1258258402654,25.1258258402654,25.1258258402654,25.1258258402654,210.297565285686,0.0,1.0
2025-08-29,25.65,25.65,25.65,25.65,220,25.1258258402654,25.1258258402654,25.1258258402654,25.1258258402654,224.589632829374,0.0,1.0
2025-09-02,25.6294,25.65,25.6294,25.6499,2286,25.1056468144444,25.1258258402654,25.1056468144444,25.1257278838294,2333.69045749067,0.0,1.0
2025-09-03,25.65,25.66,25.65,25.65,10313,25.1258258402654,25.1356214838679,25.1258258402654,25.1258258402654,10528.1494698606,0.0,1.0
2025-09-04,25.585,25.585,25.585,25.585,512,25.0621541568495,25.0621541568495,25.0621541568495,25.0621541568495,522.681327311998,0.0,1.0
2025-09-05,25.585,25.585,25.585,25.585,105,25.0621541568495,25.0621541568495,25.0621541568495,25.0621541568495,107.190506577656,0.0,1.0
2025-09-08,25.5835,25.62,25.57,25.575,843,25.0606848103092,25.0964389094581,25.0474606914459,25.0523585132471,860.586638523463,0.0,1.0
2025-09-09,25.64,25.6601,25.63,25.63,2120,25.116030196663,25.1357194403039,25.1062345530605,25.1062345530605,2164.22737090124,0.0,1.0
2025-09-10,25.6583,25.72,25.6583,25.69,1553,25.1339562244555,25.1943953454825,25.1339562244555,25.1650084146752,1585.39863538189,0.0,1.0
2025-09-11,25.6583,25.6583,25.6583,25.6583,135,25.1339562244555,25.1339562244555,25.1339562244555,25.1339562244555,137.816365599843,0.0,1.0
2025-09-12,25.7115,25.72,25.7115,25.72,10240,25.1860690484204,25.1943953454825,25.1860690484204,25.1943953454825,10453.62654624,0.0,1.0
2025-09-15,25.465,25.6,25.3001,25.405,4356,25.465,25.6,25.3001,25.405,4356,0.53125,1.0
2025-09-16,25.46,25.6,25.46,25.59,1227,25.46,25.6,25.46,25.59,1227,0.0,1.0
2025-09-17,25.46,25.46,25.46,25.46,1,25.46,25.46,25.46,25.46,1,0.0,1.0
2025-09-18,25.46,25.46,25.46,25.46,50,25.46,25.46,25.46,25.46,50,0.0,1.0
2025-09-19,25.52,25.52,25.46,25.46,723,25.52,25.52,25.46,25.46,723,0.0,1.0
2025-09-22,25.52,25.52,25.52,25.52,0,25.52,25.52,25.52,25.52,0,0.0,1.0
2025-09-23,25.52,25.52,25.52,25.52,0,25.52,25.52,25.52,25.52,0,0.0,1.0
2025-09-24,25.52,25.52,25.52,25.52,0,25.52,25.52,25.52,25.52,0,0.0,1.0
2025-09-25,25.3101,25.404,25.3,25.3,618,25.3101,25.404,25.3,25.3,618,0.0,1.0
2025-09-26,25.3101,25.3101,25.3101,25.3101,0,25.3101,25.3101,25.3101,25.3101,0,0.0,1.0
2025-09-29,25.3101,25.3101,25.3101,25.3101,0,25.3101,25.3101,25.3101,25.3101,0,0.0,1.0
2025-09-30,25.31,25.46,25.3,25.31,1105,25.31,25.46,25.3,25.31,1105,0.0,1.0
2025-10-01,25.22,25.46,25.22,25.45,2861,25.22,25.46,25.22,25.45,2861,0.0,1.0
2025-10-02,25.26,25.4599,25.22,25.23,8629,25.26,25.4599,25.22,25.23,8629,0.0,1.0
2025-10-03,25.31,25.31,25.26,25.26,728,25.31,25.31,25.26,25.26,728,0.0,1.0
2025-10-06,25.325,25.5,25.25,25.31,3633,25.325,25.5,25.25,25.31,3633,0.0,1.0
2025-10-07,25.3,25.3,25.25,25.2855,8655,25.3,25.3,25.25,25.2855,8655,0.0,1.0
2025-10-08,25.3,25.3,25.3,25.3,167,25.3,25.3,25.3,25.3,167,0.0,1.0
2025-10-09,25.4095,25.4095,25.3,25.3,732,25.4095,25.4095,25.3,25.3,732,0.0,1.0
2025-10-10,25.41,25.41,25.4,25.4,234,25.41,25.41,25.4,25.4,234,0.0,1.0
2025-10-13,25.4,25.4,25.4,25.4,231,25.4,25.4,25.4,25.4,231,0.0,1.0
2025-10-14,25.18,25.33,25.16,25.33,13197,25.18,25.33,25.16,25.33,13197,0.0,1.0
2025-10-15,25.49,25.49,25.49,25.49,531,25.49,25.49,25.49,25.49,531,0.0,1.0
2025-10-16,25.5,25.53,25.5,25.53,5326,25.5,25.53,25.5,25.53,5326,0.0,1.0
2025-10-17,25.5,25.5,25.5,25.5,2,25.5,25.5,25.5,25.5,2,0.0,1.0
2025-10-20,25.28,25.53,25.28,25.47,666,25.28,25.53,25.28,25.47,666,0.0,1.0
2025-10-21,25.3001,25.54,25.3,25.53,2106,25.3001,25.54,25.3,25.53,2106,0.0,1.0
2025-10-22,25.3001,25.3001,25.3001,25.3001,137,25.3001,25.3001,25.3001,25.3001,137,0.0,1.0
2025-10-23,25.3001,25.3001,25.3001,25.3001,103,25.3001,25.3001,25.3001,25.3001,103,0.0,1.0
2025-10-24,25.3001,25.3001,25.3001,25.3001,48,25.3001,25.3001,25.3001,25.3001,48,0.0,1.0
2025-10-27,25.3902,25.4168,25.33,25.33,3619,25.3902,25.4168,25.33,25.33,3619,0.0,1.0
2025-10-28,25.33,25.33,25.33,25.33,400,25.33,25.33,25.33,25.33,400,0.0,1.0
2025-10-29,25.3,25.3,25.21,25.21,2290,25.3,25.3,25.21,25.21,2290,0.0,1.0
2025-10-30,25.3,25.3,25.3,25.3,133,25.3,25.3,25.3,25.3,133,0.0,1.0
2025-10-31,25.27,25.35,25.27,25.35,594,25.27,25.35,25.27,25.35,594,0.0,1.0
2025-11-03,25.38,25.38,25.38,25.38,232,25.38,25.38,25.38,25.38,232,0.0,1.0
2025-11-04,25.38,25.38,25.38,25.38,216,25.38,25.38,25.38,25.38,216,0.0,1.0
2025-11-05,25.2,25.25,25.2,25.25,490,25.2,25.25,25.2,25.25,490,0.0,1.0
2025-11-06,25.25,25.2502,25.2,25.2,1323,25.25,25.2502,25.2,25.2,1323,0.0,1.0
2025-11-07,25.25,25.25,25.25,25.25,60,25.25,25.25,25.25,25.25,60,0.0,1.0
2025-11-10,25.25,25.25,25.25,25.25,63,25.25,25.25,25.25,25.25,63,0.0,1.0
2025-11-11,25.349,25.349,25.3,25.3,1898,25.349,25.349,25.3,25.3,1898,0.0,1.0
2025-11-12,25.3,25.31,25.3,25.31,625,25.3,25.31,25.3,25.31,625,0.0,1.0
2025-11-13,25.3,25.3,25.3,25.3,101,25.3,25.3,25.3,25.3,101,0.0,1.0
2025-11-14,25.3001,25.3669,25.3,25.3,701,25.3001,25.3669,25.3,25.3,701,0.0,1.0
2025-11-17,25.4,25.4,25.3,25.3016,1003,25.4,25.4,25.3,25.3016,1003,0.0,1.0
2025-11-18,25.45,25.45,25.45,25.45,581,25.45,25.45,25.45,25.45,581,0.0,1.0
2025-11-19,25.35,25.4,25.3,25.35,4780,25.35,25.4,25.3,25.35,4780,0.0,1.0
2025-11-20,25.49,25.49,25.35,25.35,2996,25.49,25.49,25.35,25.35,2996,0.0,1.0
2025-11-21,25.5,25.5,25.5,25.5,1379,25.5,25.5,25.5,25.5,1379,0.0,1.0
2025-11-24,25.5,25.5,25.5,25.5,907,25.5,25.5,25.5,25.5,907,0.0,1.0
2025-11-25,25.43,25.46,25.43,25.45,1197,25.43,25.46,25.43,25.45,1197,0.0,1.0
2025-11-26,25.43,25.43,25.43,25.43,10,25.43,25.43,25.43,25.43,10,0.0,1.0