date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-01,24.95,25.1,24.9,25.0,42512,22.2682059425807,22.4020829322154,22.2235802793691,22.3128316057923,47631.7850991222,0.0,1.0
2024-07-02,25.06,25.1,24.85,25.0,133475,22.3663824016462,22.4020829322154,22.1789546161575,22.3128316057923,149549.598139474,0.0,1.0
2024-07-03,25.0157,25.03,24.975,25.0,25646,22.3268440640407,22.3396070037192,22.2905187741865,22.3128316057923,28734.586955497,0.0,1.0
2024-07-05,25.09,25.2,25.0,25.0,43745,22.3931577995731,22.4913342586386,22.3128316057923,22.3128316057923,49013.277172589,0.0,1.0
2024-07-08,25.03,25.1,25.0,25.1,41260,22.3396070037192,22.4020829322154,22.3128316057923,22.4020829322154,46229.0048266321,0.0,1.0
2024-07-09,24.99,25.03,24.99,25.03,16640,22.3039064731499,22.3396070037192,22.3039064731499,22.3396070037192,18643.9806183994,0.0,1.0
2024-07-10,25.0,25.25,24.98,25.05,43455,22.3128316057923,22.5359599218502,22.2949813405076,22.3574572690038,48688.3520296,0.0,1.0
2024-07-11,24.999,25.04,24.9857,25.0,18970,22.311939092528,22.3485321363615,22.3000686661137,22.3128316057923,21254.5860775863,0.0,1.0
2024-07-12,25.0,25.02,24.99,25.0,10432,22.3128316057923,22.3306818710769,22.3039064731499,22.3128316057923,11688.3416953811,0.0,1.0
2024-07-15,25.1,25.1999,25.01,25.02,55808,22.4020829322154,22.4912450073122,22.3217567384346,22.3306818710769,62529.0426894011,0.0,1.0
2024-07-16,25.1,25.14,25.05,25.14,47943,22.4020829322154,22.4377834627847,22.3574572690038,22.4377834627847,53716.8487252357,0.0,1.0
2024-07-17,25.1072,25.14,25.07,25.08,13658,22.4085090277179,22.4377834627847,22.3753075342885,22.3842326669308,15302.8538032511,0.0,1.0
2024-07-18,25.1201,25.25,25.1201,25.14,11230,22.4200224488265,22.5359599218502,22.4200224488265,22.4377834627847,12582.4460543645,0.0,1.0
2024-07-19,25.15,25.35,25.14,25.17,13791,22.446708595427,22.6252112482733,22.4377834627847,22.4645588607116,15451.871196415,0.0,1.0
2024-07-22,25.13,25.19,25.08,25.15,11008,22.4288583301424,22.4824091259963,22.3842326669308,22.446708595427,12333.7102552488,0.0,1.0
2024-07-23,25.13,25.15,25.08,25.0812,10282,22.4288583301424,22.446708595427,22.3842326669308,22.3853036828479,11520.2769662489,0.0,1.0
2024-07-24,25.08,25.16,25.05,25.16,18038,22.3842326669308,22.4556337280693,22.3574572690038,22.4556337280693,20210.3438939115,0.0,1.0
2024-07-25,25.1,25.13,25.05,25.12,12318,22.4020829322154,22.4288583301424,22.3574572690038,22.4199331975001,13801.4755563368,0.0,1.0
2024-07-26,25.06,25.2499,25.06,25.11,7461,22.3663824016462,22.5358706705237,22.3663824016462,22.4110080648577,8359.53962703591,0.0,1.0
2024-07-29,25.09,25.2,25.011,25.2,25442,22.3931577995731,22.4913342586386,22.3226492516988,22.4913342586386,28506.0189238772,0.0,1.0
2024-07-30,25.0599,25.15,24.95,25.15,18956,22.3662931503197,22.446708595427,22.2682059425807,22.446708595427,21238.9000362007,0.0,1.0
2024-07-31,25.07,25.1499,25.0,25.1,6702,22.3753075342885,22.4466193441006,22.3128316057923,22.4020829322154,7509.13209762695,0.0,1.0
2024-08-01,25.1,25.285,25.05,25.285,18557,22.4020829322154,22.5671978860983,22.3574572690038,22.5671978860983,20791.847856709,0.0,1.0
2024-08-02,25.01,25.1342,24.97,25.12,12761,22.3217567384346,22.4326068858521,22.2860562078653,22.4199331975001,14297.8267230405,0.0,1.0
2024-08-05,24.97,25.1,24.93,25.09,21683,22.2860562078653,22.4020829322154,22.250355677296,22.3931577995731,24294.3168118242,0.0,1.0
2024-08-06,24.96,25.14,24.93,24.99,12375,22.277131075223,22.4377834627847,22.250355677296,22.3039064731499,13865.340153407,0.0,1.0
2024-08-07,24.6,24.98,24.6,24.93,184698,21.9558263000996,22.2949813405076,21.9558263000996,22.250355677296,206941.462275068,0.0,1.0
2024-08-08,24.73,24.7399,24.65,24.68,19390,22.0718530244497,22.0806889057656,22.0004519633112,22.0272273612381,21725.1673191565,0.0,1.0
2024-08-09,24.75,24.79,24.65,24.65,10642,22.0897032897343,22.1254038203036,22.0004519633112,22.0004519633112,11923.6323161663,0.0,1.0
2024-08-12,24.78,24.88,24.75,24.75,11541,22.1164786876613,22.2057300140844,22.0897032897343,22.0897032897343,12930.9002594319,0.0,1.0
2024-08-13,24.9,24.9221,24.84,24.89,24864,22.2235802793691,22.2433048225086,22.1700294835152,22.2146551467268,27858.4095009544,0.0,1.0
2024-08-14,24.935,25.1,24.85,25.1,13263,22.2548182436172,22.4020829322154,22.1789546161575,22.4020829322154,14860.2833498696,0.0,1.0
2024-08-15,24.8657,25.02,24.83,24.95,12622,22.1929670744059,22.3306818710769,22.1611043508729,22.2682059425807,14142.0867407114,0.0,1.0
2024-08-16,24.88,25.0,24.84,25.0,7168,22.2057300140844,22.3128316057923,22.1700294835152,22.3128316057923,8031.25318946437,0.0,1.0
2024-08-19,24.9575,24.97,24.82,24.9,9577,22.2748997920624,22.2860562078653,22.1521792182305,22.2235802793691,10730.3727393276,0.0,1.0
2024-08-20,24.93,25.0,24.9,24.99,9249,22.250355677296,22.3128316057923,22.2235802793691,22.3039064731499,10362.8711982918,0.0,1.0
2024-08-21,24.95,25.0,24.84,24.85,10618,22.2682059425807,22.3128316057923,22.1700294835152,22.1789546161575,11896.7419595051,0.0,1.0
2024-08-22,25.1,25.1,24.99,24.99,11911,22.4020829322154,22.4020829322154,22.3039064731499,22.3039064731499,13345.4599246247,0.0,1.0
2024-08-23,25.15,25.15,25.05,25.05,4864,22.446708595427,22.446708595427,22.3574572690038,22.3574572690038,5449.77894999367,0.0,1.0
2024-08-26,25.0999,25.15,25.0905,25.15,5919,22.401993680889,22.446708595427,22.3936040562052,22.446708595427,6631.83421155685,0.0,1.0
2024-08-27,25.1,25.1799,25.08,25.1,3663,22.4020829322154,22.4733947420275,22.3842326669308,22.4020829322154,4104.14068540848,0.0,1.0
2024-08-28,25.1,25.18,25.1,25.1,5809,22.4020829322154,22.473483993354,22.4020829322154,22.4020829322154,6508.58674352657,0.0,1.0
2024-08-29,25.07,25.18,25.06,25.14,6534,22.3753075342885,22.473483993354,22.3663824016462,22.4377834627847,7320.89960099888,0.0,1.0
2024-08-30,25.34,25.388,25.225,25.388,6344,22.616286115631,22.6591267523141,22.5136470902444,22.6591267523141,7108.01761076477,0.0,1.0
2024-09-03,25.25,25.36,25.25,25.25,8556,22.5359599218502,22.6341363809157,22.5359599218502,22.5359599218502,9586.41214970102,0.0,1.0
2024-09-04,25.2599,25.38,25.25,25.37,16515,22.5447958031661,22.6519866462003,22.5359599218502,22.643061513558,18503.9266774559,0.0,1.0
2024-09-05,25.19,25.3399,25.16,25.26,32090,22.4824091259963,22.6161968643046,22.4556337280693,22.5448850544925,35954.6477190166,0.0,1.0
2024-09-06,25.2,25.25,25.1857,25.25,12794,22.4913342586386,22.5359599218502,22.4785713189601,22.5359599218502,14334.8009634496,0.0,1.0
2024-09-09,25.61,26.0,25.26,25.26,65604,22.8572646969736,23.2053448700239,22.5448850544925,22.5448850544925,73504.7899332616,0.0,1.0
2024-09-10,25.5,25.94,25.5,25.61,40266,22.7590882379081,23.15179407417,22.7590882379081,22.8572646969736,45115.2958882494,0.0,1.0
2024-09-11,25.5,25.825,25.25,25.825,32707,22.7590882379081,23.0491550487834,22.5359599218502,23.0491550487834,36645.9539715137,0.0,1.0
2024-09-12,25.56,25.83,25.42,25.75,24808,22.812639033762,23.0536176151046,22.6876871767696,22.982216553966,27795.6653354118,0.0,1.0
2024-09-13,25.4999,25.59,25.425,25.55,14287,23.2849775809985,23.3672514910941,23.2165833982442,23.3307258928275,15646.0134021043,0.589323,1.0
2024-09-16,25.52,25.6,25.4799,25.5,17530,23.3033316941275,23.3763828906608,23.2667147818652,23.2850688949942,19197.4952711477,0.0,1.0
2024-09-17,25.65,25.71,25.48,25.6,9490,23.4220398884941,23.4768282858941,23.2668060958608,23.3763828906608,10392.7113589956,0.0,1.0
2024-09-18,25.4999,25.6301,25.45,25.6,7026,23.2849775809985,23.4038684033565,23.2394118971608,23.3763828906608,7694.32982173897,0.0,1.0
2024-09-19,25.6,25.6,25.5,25.5,14472,23.3763828906608,23.3763828906608,23.2850688949942,23.2850688949942,15848.6110418739,0.0,1.0
2024-09-20,25.465,25.522,25.45,25.522,7293,23.2531089965108,23.3051579740408,23.2394118971608,23.3051579740408,7986.72749643359,0.0,1.0
2024-09-23,25.475,25.5,25.45,25.46,18028,23.2622403960775,23.2850688949942,23.2394118971608,23.2485432967275,19742.8662149602,0.0,1.0
2024-09-24,25.4999,25.5,25.43,25.48,11019,23.2849775809985,23.2850688949942,23.2211490980275,23.2668060958608,12067.1534736325,0.0,1.0
2024-09-25,25.4999,25.59,25.45,25.55,7750,23.2849775809985,23.3672514910941,23.2394118971608,23.3307258928275,8487.19842278352,0.0,1.0
2024-09-26,25.49,25.5,25.4,25.4999,12371,23.2759374954275,23.2850688949942,23.1937548993275,23.2849775809985,13547.7589275168,0.0,1.0
2024-09-27,25.45,25.5,25.3437,25.49,30177,23.2394118971608,23.2850688949942,23.1423451197672,23.2759374954275,33047.5079747534,0.0,1.0
2024-09-30,25.375,25.4999,25.2601,25.3,14174,23.1709264004108,23.2849775809985,23.0660066193899,23.1024409036609,15522.2645734882,0.0,1.0
2024-10-01,25.34,25.35,25.22,25.31,24623,23.1389665019275,23.1480979014942,23.0293897071275,23.1115723032275,26965.1982921547,0.0,1.0
2024-10-02,25.3,25.35,25.285,25.34,10589,23.1024409036609,23.1480979014942,23.0887438043109,23.1389665019275,11596.2508514651,0.0,1.0
2024-10-03,25.36,25.384,25.3,25.36,9937,23.1572293010609,23.1791446600208,23.1024409036609,23.1572293010609,10882.2310615741,0.0,1.0
2024-10-04,25.21,25.38,25.13,25.38,26763,23.0202583075609,23.1754921001942,22.9472071110276,23.1754921001942,29308.76017922,0.0,1.0
2024-10-07,25.19,25.3,25.19,25.29,12937,23.0019955084276,23.1024409036609,23.0019955084276,23.0933095040942,14167.5981929742,0.0,1.0
2024-10-08,25.15,25.355,25.15,25.28,9706,22.9654699101609,23.1526636012775,22.9654699101609,23.0841781045275,10629.2577924564,0.0,1.0
2024-10-09,25.2,25.25,25.2,25.22,22541,23.0111269079942,23.0567839058275,23.0111269079942,23.0293897071275,24685.153502963,0.0,1.0
2024-10-10,25.18,25.45,25.15,25.335,16833,22.9928641088609,23.2394118971608,22.9654699101609,23.1344008021442,18434.1949742858,0.0,1.0
2024-10-11,25.19,25.27,25.15,25.18,17253,23.0019955084276,23.0750467049609,22.9654699101609,22.9928641088609,18894.1463726818,0.0,1.0
2024-10-14,25.12,25.46,25.12,25.24,22495,22.9380757114609,23.2485432967275,22.9380757114609,23.0476525062609,24634.7778736149,0.0,1.0
2024-10-15,25.12,25.2,25.09,25.15,24046,22.9380757114609,23.0111269079942,22.9106815127609,22.9654699101609,26333.3126805487,0.0,1.0
2024-10-16,25.18,25.24,25.14,25.14,5754,22.9928641088609,23.0476525062609,22.9563385105942,22.9563385105942,6301.33415802534,0.0,1.0
2024-10-17,25.13,25.2,25.05,25.19,36525,22.9472071110276,23.0111269079942,22.8741559144943,23.0019955084276,39999.3448247958,0.0,1.0
2024-10-18,25.15,25.2399,25.13,25.14,15029,22.9654699101609,23.0475611922652,22.9472071110276,22.9563385105942,16458.5942059372,0.0,1.0
2024-10-21,25.1101,25.24,25.1,25.22,20024,22.9290356258899,23.0476525062609,22.9198129123276,23.0293897071275,21928.7304797184,0.0,1.0
2024-10-22,25.198,25.23,25.1,25.18,11731,23.0093006280809,23.0385211066942,22.9198129123276,22.9928641088609,12846.8806061514,0.0,1.0
2024-10-23,25.07,25.22,25.01,25.22,27784,22.8924187136276,23.0293897071275,22.8376303162276,23.0293897071275,30426.8801262732,0.0,1.0
2024-10-24,25.06,25.13,24.98,25.07,31044,22.8832873140609,22.9472071110276,22.8102361175276,22.8924187136276,33996.979075728,0.0,1.0
2024-10-25,25.14,25.1447,25.06,25.06,12064,22.9563385105942,22.9606302683906,22.8832873140609,22.8832873140609,13211.5563577368,0.0,1.0
2024-10-28,25.08,25.14,25.08,25.14,14798,22.9015501131942,22.9563385105942,22.9015501131942,22.9563385105942,16205.6209368195,0.0,1.0
2024-10-29,25.12,25.15,25.05,25.1,22956,22.9380757114609,22.9654699101609,22.8741559144943,22.9198129123276,25139.6292894734,0.0,1.0
2024-10-30,25.12,25.15,25.085,25.15,3582,22.9380757114609,22.9654699101609,22.9061158129776,22.9654699101609,3922.72835489169,0.0,1.0
2024-10-31,25.23,25.25,25.1415,25.18,9281,23.0385211066942,23.0567839058275,22.9577082205292,22.9928641088609,10163.8307821747,0.0,1.0
2024-11-01,25.2001,25.23,25.17,25.23,5293,23.0112182219899,23.0385211066942,22.9837327092942,23.0385211066942,5796.48274216686,0.0,1.0
2024-11-04,25.2101,25.23,25.17,25.18,3748,23.0203496215566,23.0385211066942,22.9837327092942,22.9928641088609,4104.51866949582,0.0,1.0
2024-11-05,25.24,25.28,25.15,25.25,2517,23.0476525062609,23.0841781045275,22.9654699101609,23.0567839058275,2756.42302324466,0.0,1.0
2024-11-06,25.27,25.3,25.0,25.3,8433,23.0750467049609,23.1024409036609,22.8284989166609,23.1024409036609,9235.16700636559,0.0,1.0
2024-11-07,25.275,25.275,25.175,25.25,5121,23.0796124047442,23.0796124047442,22.9882984090776,23.0567839058275,5608.12169329993,0.0,1.0
2024-11-08,25.38,25.3801,25.23,25.3,5993,23.1754921001942,23.1755834141898,23.0385211066942,23.1024409036609,6563.06840616021,0.0,1.0
2024-11-11,25.44,25.44,25.36,25.37,3739,23.2302804975942,23.2302804975942,23.1572293010609,23.1663607006275,4094.66256810162,0.0,1.0
2024-11-12,25.43,25.48,25.37,25.48,2694,23.2211490980275,23.2668060958608,23.1663607006275,23.2668060958608,2950.25968399727,0.0,1.0
2024-11-13,25.46,25.49,25.3,25.38,10881,23.2485432967275,23.2759374954275,23.1024409036609,23.1754921001942,11916.0265855881,0.0,1.0
2024-11-14,25.45,25.48,25.31,25.4,3556,23.2394118971608,23.2668060958608,23.1115723032275,23.1937548993275,3894.25517308622,0.0,1.0
2024-11-15,25.4325,25.49,25.35,25.4799,5267,23.2234319479192,23.2759374954275,23.1480979014942,23.2667147818652,5768.00956036139,0.0,1.0
2024-11-18,25.31,25.46,25.31,25.34,9535,23.1115723032275,23.2485432967275,23.1115723032275,23.1389665019275,10441.9918659666,0.0,1.0
2024-11-19,25.1685,25.44,25.1672,25.35,17505,22.9823629993592,23.2302804975942,22.9811759174156,23.1480979014942,19170.1172117194,0.0,1.0
2024-11-20,25.3,25.35,25.2986,25.33,9387,23.1024409036609,23.1480979014942,23.1011625077215,23.1298351023609,10279.9137541508,0.0,1.0
2024-11-21,25.05,25.31,25.03,25.31,25406,22.8741559144943,23.1115723032275,22.8558931153609,23.1115723032275,27822.67911345,0.0,1.0
2024-11-22,25.22,25.23,25.0797,25.0797,7804,23.0293897071275,23.0385211066942,22.9012761712072,22.9012761712072,8546.33503114874,0.0,1.0
2024-11-25,25.29,25.3,25.24,25.28,2763,23.0933095040942,23.1024409036609,23.0476525062609,23.0841781045275,3025.82312801947,0.0,1.0
2024-11-26,25.275,25.3,25.25,25.28,2293,23.0796124047442,23.1024409036609,23.0567839058275,23.0841781045275,2511.11561076679,0.0,1.0
2024-11-27,25.3,25.3,25.18,25.18,7966,23.1024409036609,23.1024409036609,22.9928641088609,22.9928641088609,8723.74485624431,0.0,1.0
2024-11-29,25.33,25.36,25.33,25.33,1144,23.1298351023609,23.1572293010609,23.1298351023609,23.1298351023609,1252.81999944056,0.0,1.0
2024-12-02,25.4,25.4,25.32,25.36,6991,23.1937548993275,23.1937548993275,23.1207037027942,23.1572293010609,7656.0005385393,0.0,1.0
2024-12-03,25.45,25.48,25.35,25.35,4671,23.2394118971608,23.2668060958608,23.1480979014942,23.1480979014942,5115.31662358992,0.0,1.0
2024-12-04,25.37,25.48,25.37,25.48,728,23.1663607006275,23.2668060958608,23.1663607006275,23.2668060958608,797.249090553085,0.0,1.0
2024-12-05,25.48,25.49,25.4399,25.44,7335,23.2668060958608,23.2759374954275,23.2301891835985,23.2302804975942,8032.72263627319,0.0,1.0
2024-12-06,25.49,25.49,25.4,25.49,5165,23.2759374954275,23.2759374954275,23.1937548993275,23.2759374954275,5656.30707789379,0.0,1.0
2024-12-09,25.5399,25.54,25.4501,25.48,11680,23.3215031792651,23.3215944932608,23.2395032111565,23.2668060958608,12791.0293649176,0.0,1.0
2024-12-10,25.58,25.59,25.47,25.54,9453,23.3581200915275,23.3672514910941,23.2576746962942,23.3215944932608,10352.1918310416,0.0,1.0
2024-12-11,25.58,25.5899,25.5201,25.57,1512,23.3581200915275,23.3671601770985,23.3034230081231,23.3489886919608,1655.82503422563,0.0,1.0
2024-12-12,25.58,25.59,25.52,25.5383,2609,23.3581200915275,23.3672514910941,23.3033316941275,23.3200421553345,2857.17428194093,0.0,1.0
2024-12-13,25.0415,25.14,25.0,25.01,15881,23.3871693563989,23.4791620957159,23.3484109941486,23.3577503585463,17004.3691666854,0.5703125,1.0
2024-12-16,25.11,25.11,25.05,25.07,9317,23.4511440025229,23.4511440025229,23.3951078161369,23.4137865449322,9976.05361916806,0.0,1.0
2024-12-17,25.1599,25.16,25.1,25.1,5867,23.4977474308672,23.4978408245112,23.4418046381252,23.4418046381252,6282.01208368134,0.0,1.0
2024-12-18,25.1,25.19,25.05,25.15,14337,23.4418046381252,23.5258589177042,23.3951078161369,23.4885014601135,15351.1517374705,0.0,1.0
2024-12-19,25.05,25.15,24.998,25.07,15686,23.3951078161369,23.4885014601135,23.3465431212691,23.4137865449322,16795.5755146797,0.0,1.0
2024-12-20,25.15,25.15,25.0,25.0,9783,23.4885014601135,23.4885014601135,23.3484109941486,23.3484109941486,10475.016910628,0.0,1.0
2024-12-23,25.1001,25.15,25.1,25.15,4261,23.4418980317692,23.4885014601135,23.4418046381252,23.4885014601135,4562.40898049535,0.0,1.0
2024-12-24,25.15,25.28,25.13,25.15,4472,23.4885014601135,23.6099131972831,23.4698227313182,23.4885014601135,4788.33441933237,0.0,1.0
2024-12-26,25.2,25.2408,25.07,25.185,1656,23.5351982821018,23.5733028888443,23.4137865449322,23.5211892355053,1773.13993703363,0.0,1.0
2024-12-27,25.12,25.2,25.1,25.2,3719,23.4604833669205,23.5351982821018,23.4418046381252,23.5351982821018,3982.069701587,0.0,1.0
2024-12-30,25.092,25.16,25.0,25.1001,9957,23.4343331466071,23.4978408245112,23.3484109941486,23.4418980317692,10661.3250924178,0.0,1.0
2024-12-31,25.1287,25.17,24.9501,25.02,11839,23.4686086139465,23.5071801889088,23.3018075658043,23.3670897229439,12676.4515184427,0.0,1.0
2025-01-02,25.15,25.2,25.11,25.16,3082,23.4885014601135,23.5351982821018,23.4511440025229,23.4978408245112,3300.01043836815,0.0,1.0
2025-01-03,25.1784,25.29,25.15,25.16,4779,23.5150252550029,23.6192525616808,23.4885014601135,23.4978408245112,5117.05057915683,0.0,1.0
2025-01-06,25.15,25.35,25.15,25.35,11553,23.4885014601135,23.6752887480667,23.4885014601135,23.6752887480667,12370.2208288343,0.0,1.0
2025-01-07,25.24,25.3002,25.11,25.11,2967,23.5725557396925,23.6287787133664,23.4511440025229,23.4511440025229,3176.87572051858,0.0,1.0
2025-01-08,25.0501,25.29,25.05,25.2,22107,23.3952012097809,23.6192525616808,23.3951078161369,23.5351982821018,23670.7757173928,0.0,1.0
2025-01-10,25.082,25.18,24.985,25.1,31745,23.4249937822094,23.5165195533065,23.3344019475521,23.4418046381252,33990.5358098627,0.0,1.0
2025-01-13,25.07,25.1266,25.0499,25.0988,16929,23.4137865449322,23.466647347423,23.395014422493,23.4406839143975,18126.5012041319,0.0,1.0
2025-01-14,25.0499,25.18,25.0,25.15,73292,23.395014422493,23.5165195533065,23.3484109941486,23.4885014601135,78476.4325272153,0.0,1.0
2025-01-15,25.0601,25.15,25.0,25.115,11103,23.4045405741786,23.4885014601135,23.3484109941486,23.4558136847217,11888.3893242055,0.0,1.0
2025-01-16,25.1,25.19,25.0905,25.15,21463,23.4418046381252,23.5258589177042,23.4329322419474,23.4885014601135,22981.2212974353,0.0,1.0
2025-01-17,25.1335,25.15,25.1,25.15,3718,23.4730915088574,23.4885014601135,23.4418046381252,23.4885014601135,3980.99896491004,0.0,1.0
2025-01-21,25.27,25.27,25.13,25.1495,13622,23.6005738328854,23.6005738328854,23.4698227313182,23.4880344918936,14585.5750134494,0.0,1.0
2025-01-22,25.3628,25.4,25.28,25.28,23968,23.6872431344957,23.721985570055,23.6099131972831,23.6099131972831,25663.4166732017,0.0,1.0
2025-01-23,25.32,25.4,25.32,25.4,9176,23.6472706548737,23.721985570055,23.6472706548737,23.721985570055,9825.07974771775,0.0,1.0
2025-01-24,25.309,25.44,25.2601,25.32,9008,23.6369973540363,23.7593430276456,23.5913278621318,23.6472706548737,9645.1959859897,0.0,1.0
2025-01-27,25.23,25.449,25.16,25.38,14248,23.5632163752948,23.7677484556035,23.4978408245112,23.7033068412597,15255.8561732217,0.0,1.0
2025-01-28,25.1746,25.35,25.1501,25.34,4455,23.5114762965318,23.6752887480667,23.4885948537575,23.6659493836691,4770.13189582416,0.0,1.0
2025-01-29,25.2,25.2999,25.06,25.2,5341,23.5351982821018,23.6284985324344,23.4044471805346,23.5351982821018,5718.80459160424,0.0,1.0
2025-01-30,25.1659,25.33,25.1,25.32,10722,23.5033510495058,23.6566100192714,23.4418046381252,23.6472706548737,11480.4386502866,0.0,1.0
2025-01-31,25.15,25.2,25.12,25.18,18344,23.4885014601135,23.5351982821018,23.4604833669205,23.5165195533065,19641.5936020199,0.0,1.0
2025-02-03,25.211,25.32,25.15,25.17,12697,23.5454715829392,23.6472706548737,23.4885014601135,23.5071801889088,13595.1435872681,0.0,1.0
2025-02-04,25.241,25.389,25.1524,25.3285,17076,23.5734896761322,23.7117122692176,23.490742907569,23.6552091146117,18283.8994956439,0.0,1.0
2025-02-05,25.2999,25.3,25.24,25.2499,4187,23.6284985324344,23.6285919260784,23.5725557396925,23.5818017104461,4483.17446640086,0.0,1.0
2025-02-06,25.2765,25.342,25.16,25.342,4207,23.6066444197439,23.6678172565486,23.4978408245112,23.6678172565486,4504.5891999399,0.0,1.0
2025-02-07,25.2499,25.25,25.22,25.2499,7898,23.5818017104461,23.5818951040901,23.5538770108971,23.5818017104461,8456.67827457224,0.0,1.0
2025-02-10,25.2,25.273,25.18,25.25,20464,23.5351982821018,23.6033756422047,23.5165195533065,23.5818951040901,21911.5553571596,0.0,1.0
2025-02-11,25.1999,25.26,25.19,25.26,7775,23.5351048884578,23.5912344684878,23.5258589177042,23.5912344684878,8324.97766330706,0.0,1.0
2025-02-12,25.1902,25.26,25.15,25.26,8160,23.5260457049921,23.5912344684878,23.4885014601135,23.5912344684878,8737.21128393383,0.0,1.0
2025-02-13,25.2,25.2,25.2,25.2,834,23.5351982821018,23.5351982821018,23.5351982821018,23.5351982821018,892.994388578531,0.0,1.0
2025-02-14,25.18,25.2,25.17,25.2,10596,23.5165195533065,23.5351982821018,23.5071801889088,23.5351982821018,11345.5258289905,0.0,1.0
2025-02-18,25.15,25.22,25.15,25.18,17897,23.4885014601135,23.5538770108971,23.4885014601135,23.5165195533065,19162.974307422,0.0,1.0
2025-02-19,25.2,25.2,25.15,25.2,14050,23.5351982821018,23.5351982821018,23.4885014601135,23.5351982821018,15043.8503111851,0.0,1.0
2025-02-20,25.2131,25.24,25.05,25.182,17479,23.5474328494628,23.5725557396925,23.3951078161369,23.518387426186,18715.4063764558,0.0,1.0
2025-02-21,25.18,25.24,25.15,25.2,9507,23.5165195533065,23.5725557396925,23.4885014601135,23.5351982821018,10179.4935877891,0.0,1.0
2025-02-24,25.23,25.26,25.22,25.22,1088,23.5632163752948,23.5912344684878,23.5538770108971,23.5538770108971,1164.96150452451,0.0,1.0
2025-02-25,25.2399,25.26,25.18,25.2,6016,23.5724623460485,23.5912344684878,23.5165195533065,23.5351982821018,6441.55184854729,0.0,1.0
2025-02-26,25.18,25.26,25.1,25.26,23751,23.5165195533065,23.5912344684878,23.4418046381252,23.5912344684878,25431.066814303,0.0,1.0
2025-02-27,25.2,25.23,25.17,25.1715,9640,23.5351982821018,23.5632163752948,23.5071801889088,23.5085810935685,10321.9015658238,0.0,1.0
2025-02-28,25.23,25.259,25.18,25.18,11159,23.5632163752948,23.590300532048,23.5165195533065,23.5165195533065,11948.3505781149,0.0,1.0
2025-03-03,25.2595,25.3,25.2179,25.23,6455,23.5907675002679,23.6285919260784,23.5519157443736,23.5632163752948,6911.60524972951,0.0,1.0
2025-03-04,25.34,25.34,25.175,25.272,9697,23.6659493836691,23.6659493836691,23.5118498711077,23.602441705765,10382.9335564101,0.0,1.0
2025-03-05,25.2752,25.31,25.22,25.25,7789,23.6054303023722,23.6379312904761,23.5538770108971,23.5818951040901,8339.96797678439,0.0,1.0
2025-03-06,25.29,25.29,25.22,25.29,6597,23.6192525616808,23.6192525616808,23.5538770108971,23.6192525616808,7063.64985785678,0.0,1.0
2025-03-07,25.23,25.3,25.23,25.2899,21179,23.5632163752948,23.6285919260784,23.5632163752948,23.6191591680368,22677.1320811807,0.0,1.0
2025-03-10,25.213,25.35,25.213,25.3,11546,23.5473394558188,23.6752887480667,23.5473394558188,23.6285919260784,12362.7256720956,0.0,1.0
2025-03-11,25.2,25.28,25.089,25.25,16274,23.5351982821018,23.6099131972831,23.4315313372878,23.5818951040901,17425.1686807278,0.0,1.0
2025-03-12,25.15,25.23,25.1342,25.222,25345,23.4885014601135,23.5632163752948,23.4737452643652,23.5557448837767,27137.8210773656,0.0,1.0
2025-03-13,25.14,25.182,24.96,25.16,44237,23.4791620957159,23.518387426186,23.311053536558,23.4978408245112,47366.1783783554,0.0,1.0
2025-03-14,24.69,24.75,24.61,24.65,30368,23.5915263236252,23.6488568857725,23.5150855740954,23.5533059488603,31782.0012878583,0.5703125,1.0
2025-03-17,24.61,24.78,24.61,24.75,14679,23.5150855740954,23.6775221668462,23.5150855740954,23.6488568857725,15362.4867263064,0.0,1.0
2025-03-18,24.6799,24.7,24.63,24.65,15316,23.5818756789971,23.6010814173164,23.5341957614779,23.5533059488603,16029.1468560602,0.0,1.0
2025-03-19,24.648,24.7,24.5801,24.68,14839,23.5513949301221,23.6010814173164,23.4865158439587,23.581971229934,15529.9366804047,0.0,1.0
2025-03-20,24.5885,24.65,24.5,24.64,16362,23.4945421226593,23.5533059488603,23.409979543492,23.5437508551691,17123.8509309779,0.0,1.0
2025-03-21,24.53,24.6119,24.52,24.6086,12361,23.4386448245657,23.5169010418968,23.4290897308744,23.5137478609787,12936.5555163072,0.0,1.0
2025-03-24,24.55,24.6499,24.53,24.59,10782,23.4577550119481,23.5532103979234,23.4386448245657,23.495975386713,11284.0337817995,0.0,1.0
2025-03-25,24.55,24.63,24.51,24.59,10655,23.4577550119481,23.5341957614779,23.4195346371832,23.495975386713,11151.120380734,0.0,1.0
2025-03-26,24.47,24.64,24.43,24.54,20363,23.3813142624183,23.5437508551691,23.3430938876535,23.4481999182569,21311.1463456487,0.0,1.0
2025-03-27,24.5,24.55,24.45,24.54,4379,23.409979543492,23.4577550119481,23.3622040750359,23.4481999182569,4582.89593122799,0.0,1.0
2025-03-28,24.5,24.55,24.5,24.525,8745,23.409979543492,23.4577550119481,23.409979543492,23.4338672777201,9152.18655368549,0.0,1.0
2025-03-31,24.89,25.1499,24.51,24.65,71171,23.7826281974496,24.0309650824845,23.4195346371832,23.5533059488603,74484.8792695656,0.0,1.0
2025-04-01,25.0438,25.12,24.8745,25.1,26987,23.9295855384206,24.0023953523477,23.7678178022282,23.9832851649653,28243.5744453185,0.0,1.0
2025-04-02,24.8,25.05,24.75,25.01,45408,23.6966323542286,23.9355096965092,23.6488568857725,23.8972893217443,47522.2969730991,0.0,1.0
2025-04-03,24.567,24.7971,24.28,24.78,41791,23.4739986712232,23.6938613770582,23.1997674822851,23.6775221668462,43736.8814482642,0.0,1.0
2025-04-04,23.9999,24.64,23.92,24.63,41294,22.932129307994,23.5437508551691,22.8557841094012,23.5341957614779,43216.7400283464,0.0,1.0
2025-04-07,23.61,23.999,23.261,23.7,50485,22.5595762049733,22.9312693495618,22.2261034351497,22.6455720481943,52835.6933290809,0.0,1.0
2025-04-08,23.6,24.0,23.3,23.86,19115,22.5500211112821,22.9322248589309,22.2633683005455,22.7984535472538,20005.0367036819,0.0,1.0
2025-04-09,23.75,24.0,23.09,23.2844,35514,22.6933475166504,22.9322248589309,22.0627113330298,22.2484623543872,37167.6104365451,0.0,1.0
2025-04-10,23.89,24.0,23.46,23.76,15778,22.8271188283275,22.9322248589309,22.416249799605,22.7029026103416,16512.6585985191,0.0,1.0
2025-04-11,23.87,24.13,23.8353,23.9,13690,22.8080086409451,23.0564410769168,22.7748524658365,22.8366739220187,14327.4366975362,0.0,1.0
2025-04-14,23.79,23.99,23.6,23.99,24744,22.7315678914153,22.9226697652397,22.5500211112821,22.9226697652397,25896.1354013029,0.0,1.0
2025-04-15,23.75,24.0909,23.6992,23.86,13418,22.6933475166504,23.0190806605841,22.644807640699,22.7984535472538,14042.7717755691,0.0,1.0
2025-04-16,23.7,24.0,23.56,23.96,11184,22.6455720481943,22.9322248589309,22.5118007365172,22.8940044841661,11704.7517914715,0.0,1.0
2025-04-17,23.95,24.05,23.655,23.75,10659,22.8844493904748,22.980000327387,22.6025741265838,22.6933475166504,11155.3066295865,0.0,1.0
2025-04-21,24.01,24.2104,23.95,24.0,12734,22.9417799526222,23.1332640301942,22.8844493904748,22.9322248589309,13326.9232217988,0.0,1.0
2025-04-22,24.26,24.505,24.09,24.24,19032,23.1806572949027,23.4147570903376,23.0182207021519,23.1615471075202,19918.1720399934,0.0,1.0
2025-04-23,24.48,24.48,24.33,24.36,5306,23.3908693561096,23.3908693561096,23.2475429507412,23.2762082318149,5553.05910278504,0.0,1.0
2025-04-24,24.5999,24.6,24.41,24.4505,9861,23.5054349294673,23.5055304804042,23.323983700271,23.3626818297205,10320.1499835212,0.0,1.0
2025-04-25,24.9485,24.95,24.57,24.58,4670,23.8385254955433,23.839958759597,23.4768651993306,23.4864202930218,4887.44553524428,0.0,1.0
2025-04-28,24.815,24.93,24.615,24.86,7336,23.7109649947655,23.8208485722145,23.519863120941,23.753962916376,7677.58039540729,0.0,1.0
2025-04-29,24.72,24.8125,24.6,24.65,14596,23.6201916046989,23.7085762213427,23.5055304804042,23.5533059488603,15275.6220626179,0.0,1.0
2025-04-30,24.86,24.92,24.65,24.65,12234,23.753962916376,23.8112934785233,23.5533059488603,23.5533059488603,12803.6421152416,0.0,1.0
2025-05-01,24.945,25.035,24.928,24.95,14118,23.8351812127513,23.9211770559723,23.8189375534763,23.839958759597,14775.3653247492,0.0,1.0
2025-05-02,25.0,25.07,24.95,24.98,6269,23.8877342280531,23.9546198838916,23.839958759597,23.8686240406706,6560.89851401421,0.0,1.0
2025-05-05,24.8792,24.9845,24.75,24.98,7295,23.7723086962631,23.8729238328317,23.6488568857725,23.8686240406706,7634.67134466961,0.0,1.0
2025-05-06,24.87,24.925,24.82,24.86,5055,23.7635180100672,23.8160710253689,23.7157425416111,23.753962916376,5290.37198729333,0.0,1.0
2025-05-07,24.855,24.9999,24.75,24.76,4734,23.7491853695304,23.8876386771162,23.6488568857725,23.6584119794638,4954.4255168836,0.0,1.0
2025-05-08,24.71,24.855,24.71,24.78,3798,23.6106365110076,23.7491853695304,23.6106365110076,23.6775221668462,3974.84328540853,0.0,1.0
2025-05-09,24.8299,24.8299,24.49,24.7101,5913,23.7252020843654,23.7252020843654,23.4004244498008,23.6107320619446,6188.32236614549,0.0,1.0
2025-05-12,24.54,24.79,24.5,24.6117,29369,23.4481999182569,23.6870772605374,23.409979543492,23.5167099400229,30736.485636957,0.0,1.0
2025-05-13,24.41,24.72,24.41,24.72,7344,23.323983700271,23.6201916046989,23.323983700271,23.6201916046989,7685.95289311221,0.0,1.0
2025-05-14,24.445,24.71,24.3,24.47,10695,23.3574265281903,23.6106365110076,23.2188776696676,23.3813142624183,11192.9828692586,0.0,1.0
2025-05-15,24.495,24.6,24.49,24.6,4759,23.4052019966464,23.5055304804042,23.4004244498008,23.5055304804042,4980.58957221146,0.0,1.0
2025-05-16,24.473,24.52,24.473,24.52,9914,23.3841807905257,23.4290897308744,23.3841807905257,23.4290897308744,10375.6177808162,0.0,1.0
2025-05-19,24.71,24.71,24.359,24.452,6836,23.6106365110076,23.6106365110076,23.2752527224458,23.3641150937741,7154.29928885011,0.0,1.0
2025-05-20,24.6507,24.69,24.44,24.68,7988,23.5539748054187,23.5915263236252,23.3526489813447,23.581971229934,8359.93895835789,0.0,1.0
2025-05-21,24.4,24.74,24.4,24.5,16720,23.3144286065798,23.6393017920813,23.3144286065798,23.409979543492,17498.5202032729,0.0,1.0
2025-05-22,24.39,24.67,24.37,24.51,4251,23.3048735128886,23.5724161362428,23.2857633255061,23.4195346371832,4448.93596794934,0.0,1.0
2025-05-23,24.59,24.6,24.46,24.54,1817,23.495975386713,23.5055304804042,23.3717591687271,23.4481999182569,1901.60354122888,0.0,1.0
2025-05-27,24.55,24.73,24.25,24.59,4391,23.4577550119481,23.6297466983901,23.1711022012115,23.495975386713,4595.45467778536,0.0,1.0
2025-05-28,24.83,24.83,24.43,24.62,2335,23.7252976353023,23.7252976353023,23.3430938876535,23.5246406677867,2443.72276762214,0.0,1.0
2025-05-29,24.6475,24.675,24.56,24.675,3225,23.5509171754375,23.5771936830884,23.4673101056393,23.5771936830884,3375.16313729397,0.0,1.0
2025-05-30,24.6643,24.69,24.635,24.69,1695,23.5669697328388,23.5915263236252,23.5389733083235,23.5915263236252,1773.92295122892,0.0,1.0
2025-06-02,24.7,24.7899,24.56,24.56,6264,23.6010814173164,23.6869817096005,23.4673101056393,23.4673101056393,6555.66570294866,0.0,1.0
2025-06-03,24.8483,24.85,24.5,24.615,11796,23.7427834567572,23.7444078226847,23.409979543492,23.519863120941,12345.2478658976,0.0,1.0
2025-06-04,24.8499,24.85,24.7,24.795,1837,23.7443122717478,23.7444078226847,23.6010814173164,23.691854807383,1922.53478549117,0.0,1.0
2025-06-05,24.8001,24.85,24.75,24.85,4931,23.6967279051656,23.7444078226847,23.6488568857725,23.7444078226847,5160.59827286713,0.0,1.0
2025-06-06,24.85,24.8808,24.725,24.8,6870,23.7444078226847,23.7738375112537,23.6249691515445,23.6966323542286,7189.88240409599,0.0,1.0
2025-06-09,24.95,25.0,24.76,24.76,7569,23.839958759597,23.8877342280531,23.6584119794638,23.6584119794638,7921.42939106294,0.0,1.0
2025-06-10,25.02,25.06,24.85,24.88,2372,23.9068444154355,23.9450647902004,23.7444078226847,23.7730731037584,2482.44556950738,0.0,1.0
2025-06-11,24.8,25.1,24.78,24.95,9111,23.6966323542286,23.9832851649653,23.6775221668462,23.839958759597,9535.22832368538,0.0,1.0
2025-06-12,24.95,25.0,24.82,25.0,4325,23.839958759597,23.8877342280531,23.7157425416111,23.8877342280531,4526.3815717198,0.0,1.0
2025-06-13,24.6,24.69,24.59,24.59,4109,24.0504694174817,24.1384589397408,24.0406928038973,24.0406928038973,4202.88678135016,0.5703125,1.0
2025-06-16,24.35,24.6,24.32,24.6,7291,23.8060540778731,24.0504694174817,23.7767242371201,24.0504694174817,7457.59248547677,0.0,1.0
2025-06-17,24.27,24.525,24.21,24.48,9661,23.7278411691984,23.9771448155991,23.6691814876923,23.9331500544696,9881.74475410656,0.0,1.0
2025-06-18,24.37,24.37,24.2832,24.29,4837,23.8256073050418,23.8256073050418,23.7407462991297,23.7473943963671,4947.52089593349,0.0,1.0
2025-06-20,24.366,24.49,24.3628,24.49,4343,23.8216966596081,23.9429266680539,23.8185681432611,23.9429266680539,4442.23346103765,0.0,1.0
2025-06-23,24.5506,24.66,24.516,24.516,6843,24.002172946375,24.1091290989877,23.9683458633732,23.9683458633732,6999.35610727164,0.0,1.0
2025-06-24,24.625,24.699,24.595,24.595,5130,24.0749109514425,24.1472578919667,24.0455811106895,24.0455811106895,5247.21567007212,0.0,1.0
2025-06-25,24.6125,24.72,24.46,24.7132,3743,24.0626901844621,24.1677887804938,23.9135968273009,24.1611406832564,3828.52402594151,0.0,1.0
2025-06-26,24.5,24.73,24.4,24.59,8313,23.9527032816383,24.1775653940781,23.8549371457948,24.0406928038973,8502.94422325719,0.0,1.0
2025-06-27,24.6,24.6999,24.5,24.6999,1278,24.0504694174817,24.1481377871892,23.9527032816383,24.1481377871892,1307.20109675481,0.0,1.0
2025-06-30,24.23,24.56,24.23,24.51,20394,23.688734714861,24.0113629631443,23.688734714861,23.9624798952226,20859.9836989183,0.0,1.0
2025-07-01,24.31,24.31,24.22,24.3,11071,23.7669476235357,23.7669476235357,23.6789581012767,23.7571710099514,11323.9619265826,0.0,1.0
2025-07-02,24.3,24.395,24.15,24.275,13769,23.7571710099514,23.8500488390027,23.6105218061863,23.7327294759906,14083.6086863982,0.0,1.0
2025-07-03,24.27,24.32,24.25,24.32,7946,23.7278411691984,23.7767242371201,23.7082879420297,23.7767242371201,8127.55861879006,0.0,1.0
2025-07-07,24.35,24.39,24.27,24.3,10126,23.8060540778731,23.8451605322105,23.7278411691984,23.7571710099514,10357.3695663061,0.0,1.0
2025-07-08,24.54,24.5516,24.35,24.35,13903,23.9918097359756,24.0031506077335,23.8060540778731,23.8060540778731,14220.6704602364,0.0,1.0
2025-07-09,24.5053,24.69,24.3028,24.69,10207,23.957884886838,24.1384589397408,23.759908461755,24.1384589397408,10440.220340044,0.0,1.0
2025-07-10,24.5432,24.59,24.5,24.59,11874,23.9949382523226,24.0406928038973,23.9527032816383,24.0406928038973,12145.3097205529,0.0,1.0
2025-07-11,24.4701,24.6,24.465,24.6,21495,23.9234712070211,24.0504694174817,23.9184851340931,24.0504694174817,21986.1405123197,0.0,1.0
2025-07-14,24.482,24.6,24.42,24.47,13210,23.9351053771864,24.0504694174817,23.8744903729635,23.9233734408852,13511.8360627003,0.0,1.0
2025-07-15,24.4857,24.5325,24.44,24.5269,8537,23.9387227242126,23.9844772757874,23.8940436001322,23.9790023721801,8732.06241235979,0.0,1.0
2025-07-16,24.5261,24.59,24.22,24.22,17010,23.9782202430934,24.0406928038973,23.6789581012767,23.6789581012767,17398.662484976,0.0,1.0
2025-07-17,24.5,24.6,24.4701,24.5,17166,23.9527032816383,24.0504694174817,23.9234712070211,23.9527032816383,17558.2269381009,0.0,1.0
2025-07-18,24.578,24.6,24.5,24.59,6720,24.0289608675961,24.0504694174817,23.9527032816383,24.0406928038973,6873.54567307693,0.0,1.0
2025-07-21,24.4,24.53,24.28,24.35,56308,23.8549371457948,23.9820331223913,23.7376177827827,23.8060540778731,57594.5847856571,0.0,1.0
2025-07-22,24.435,24.54,24.31,24.31,18485,23.88915529334,23.9918097359756,23.7669476235357,23.7669476235357,18907.364846254,0.0,1.0
2025-07-23,24.485,24.58,24.4419,24.5,12919,23.9380383612617,24.030916190313,23.8959011567132,23.9527032816383,13214.1869866787,0.0,1.0
2025-07-24,24.6767,24.74,24.41,24.42,17555,24.1254560436736,24.1873420076625,23.8647137593792,23.8744903729635,17956.1152218549,0.0,1.0
2025-07-25,24.5994,24.7045,24.43,24.43,7241,24.0498828206666,24.152635029438,23.8842669865479,23.8842669865479,7406.45003255209,0.0,1.0
2025-07-28,24.42,24.65,24.37,24.65,17097,23.8744903729635,24.0993524854034,23.8256073050418,24.0993524854034,17487.6503530649,0.0,1.0
2025-07-29,24.61,24.7399,24.485,24.5,12890,24.060246031066,24.1872442415266,23.9380383612617,23.9527032816383,13184.5243639824,0.0,1.0
2025-07-30,24.6365,24.74,24.43,24.44,10282,24.0861540570645,24.1873420076625,23.8842669865479,23.8940436001322,10516.9340194311,0.0,1.0
2025-07-31,24.52,24.75,24.4,24.72,21344,23.9722565088069,24.1971186212468,23.8549371457948,24.1677887804938,21831.6903044872,0.0,1.0
2025-08-01,24.46,24.67,24.45,24.5476,12112,23.9135968273009,24.1189057125721,23.9038202137165,23.9992399622997,12388.7477964744,0.0,1.0
2025-08-04,24.688,24.7,24.42,24.56,15289,24.1365036170239,24.1482355533251,23.8744903729635,24.0113629631443,15638.3392553085,0.0,1.0
2025-08-05,24.7547,24.77,24.65,24.76,14020,24.2017136296314,24.2166718484155,24.0993524854034,24.2068952348311,14340.3438000802,0.0,1.0
2025-08-06,24.75,24.7699,24.72,24.75,8291,24.1971186212468,24.2165740822796,24.1677887804938,24.1971186212468,8480.44154397035,0.0,1.0
2025-08-07,24.8,24.84,24.75,24.84,3901,24.2460016891685,24.2851081435059,24.1971186212468,24.2851081435059,3990.1341771835,0.0,1.0
2025-08-08,24.775,24.82,24.67,24.67,5774,24.2215601552077,24.2655549163372,24.1189057125721,24.1189057125721,5905.93046374198,0.0,1.0
2025-08-11,24.895,24.9399,24.67,24.67,9066,24.3388795182198,24.3827765132135,24.1189057125721,24.1189057125721,9273.14956430287,0.0,1.0
2025-08-12,24.85,24.94,24.6801,24.79,11032,24.2948847570902,24.3828742793493,24.1287800922923,24.2362250755842,11284.0708133013,0.0,1.0
2025-08-13,24.85,24.9001,24.835,24.84,6020,24.2948847570902,24.3438655911478,24.2802198367137,24.2851081435059,6157.55133213142,0.0,1.0
2025-08-14,24.8769,24.9,24.8,24.81,5186,24.3211838476321,24.3437678250119,24.2460016891685,24.2557783027529,5304.49521734776,0.0,1.0
2025-08-15,24.96,24.96,24.8105,24.96,3408,24.402427506518,24.402427506518,24.2562671334321,24.402427506518,3485.86959134615,0.0,1.0
2025-08-18,25.0,25.0,24.8892,24.96,17990,24.4415339608554,24.4415339608554,24.3332090823408,24.402427506518,18401.0545622996,0.0,1.0
2025-08-19,25.1267,25.1267,25.0,25.0,5430,24.565403654969,24.565403654969,24.4415339608554,24.4415339608554,5554.07038762019,0.0,1.0
2025-08-20,25.0884,25.16,24.93,25.06,14736,24.5279592249409,24.5979597782048,24.373097665765,24.5001936423614,15072.7037259616,0.0,1.0
2025-08-21,25.215,25.25,25.1,25.16,17844,24.6517311529187,24.6859493004639,24.5393000966988,24.5979597782048,18251.7185997596,0.0,1.0
2025-08-22,25.18,25.2,25.18,25.2,1521,24.6175130053735,24.6370662325422,24.6175130053735,24.6370662325422,1555.75341796875,0.0,1.0
2025-08-25,25.19,25.22,25.0,25.0,11295,24.6272896189579,24.6566194597109,24.4415339608554,24.4415339608554,11553.0801156851,0.0,1.0
2025-08-26,25.1309,25.16,25.0501,25.16,2407,24.5695098326744,24.5979597782048,24.4905147949129,24.5979597782048,2461.99768379407,0.0,1.0
2025-08-27,25.18,25.18,25.1098,25.13,799,24.6175130053735,24.6175130053735,24.5488811780114,24.5686299374518,817.256397736379,0.0,1.0
2025-08-28,25.1,25.2028,25.1,25.1708,3919,24.5393000966988,24.6398036843458,24.5393000966988,24.6085185208759,4008.54546023638,0.0,1.0
2025-08-29,25.1799,25.18,25.0999,25.119,3891,24.6174152392377,24.6175130053735,24.5392023305629,24.557875662509,3979.90568659855,0.0,1.0
2025-09-02,25.1499,25.15,25.0839,25.1,9897,24.5880853984846,24.5881831646205,24.523559748828,24.5393000966988,10123.1371319111,0.0,1.0
2025-09-03,25.1,25.25,25.05,25.25,3897,24.5393000966988,24.6859493004639,24.4904170287771,24.6859493004639,3986.04278094952,0.0,1.0
2025-09-04,25.1,25.1,24.9999,25.02,15250,24.5393000966988,24.5393000966988,24.4414361947195,24.461087188024,15598.4481420272,0.0,1.0
2025-09-05,25.175,25.23,25.11,25.21,9305,24.6126246985813,24.6663960732952,24.5490767102831,24.6468428461265,9517.61048928287,0.0,1.0
2025-09-08,25.15,25.191,25.05,25.191,10371,24.5881831646205,24.6282672803163,24.4904170287771,24.6282672803163,10607.967585637,0.0,1.0
2025-09-09,25.17,25.29,25.1,25.1651,27454,24.6077363917892,24.7250557548013,24.5393000966988,24.6029458511328,28081.298051883,0.0,1.0
2025-09-10,25.29,25.29,25.17,25.17,2843,24.7250557548013,24.7250557548013,24.6077363917892,24.6077363917892,2907.95987329727,0.0,1.0
2025-09-11,25.06,25.2899,25.05,25.21,14546,24.5001936423614,24.7249579886654,24.4904170287771,24.6468428461265,14878.3624048478,0.0,1.0
2025-09-12,25.215,25.2191,25.12,25.19,1925,24.6517311529187,24.6557395644883,24.5588533238675,24.6272896189579,1968.98443760016,0.0,1.0
2025-09-15,24.96,24.9749,24.79,24.79,26574,24.96,24.9749,24.79,24.79,26574,0.5703125,1.0
2025-09-16,24.96,25.08,24.96,24.98,11772,24.96,25.08,24.96,24.98,11772,0.0,1.0
2025-09-17,24.9,25.0406,24.9,25.0406,6985,24.9,25.0406,24.9,25.0406,6985,0.0,1.0
2025-09-18,25.06,25.06,24.9,24.9,3398,25.06,25.06,24.9,24.9,3398,0.0,1.0
2025-09-19,25.0601,25.1,25.0,25.06,4945,25.0601,25.1,25.0,25.06,4945,0.0,1.0
2025-09-22,24.8,25.03,24.791,24.95,13856,24.8,25.03,24.791,24.95,13856,0.0,1.0
2025-09-23,24.85,24.9,24.82,24.9,1372,24.85,24.9,24.82,24.9,1372,0.0,1.0
2025-09-24,24.8798,24.88,24.79,24.8,2787,24.8798,24.88,24.79,24.8,2787,0.0,1.0
2025-09-25,24.8225,25.0,24.79,24.9121,8098,24.8225,25.0,24.79,24.9121,8098,0.0,1.0
2025-09-26,24.8931,24.91,24.88,24.91,1540,24.8931,24.91,24.88,24.91,1540,0.0,1.0
2025-09-29,24.8301,24.92,24.78,24.89,6031,24.8301,24.92,24.78,24.89,6031,0.0,1.0
2025-09-30,24.98,25.01,24.87,24.94,8844,24.98,25.01,24.87,24.94,8844,0.0,1.0
2025-10-01,24.97,25.05,24.912,24.9775,11607,24.97,25.05,24.912,24.9775,11607,0.0,1.0
2025-10-02,25.0101,25.05,24.98,24.98,12483,25.0101,25.05,24.98,24.98,12483,0.0,1.0
2025-10-03,24.99,25.05,24.97,25.03,6988,24.99,25.05,24.97,25.03,6988,0.0,1.0
2025-10-06,24.9999,24.9999,24.86,24.92,15708,24.9999,24.9999,24.86,24.92,15708,0.0,1.0
2025-10-07,24.855,24.8999,24.8,24.856,7087,24.855,24.8999,24.8,24.856,7087,0.0,1.0
2025-10-08,24.849,24.85,24.8101,24.85,10034,24.849,24.85,24.8101,24.85,10034,0.0,1.0
2025-10-09,24.74,24.84,24.6901,24.81,7671,24.74,24.84,24.6901,24.81,7671,0.0,1.0
2025-10-10,24.8068,24.8783,24.725,24.725,6680,24.8068,24.8783,24.725,24.725,6680,0.0,1.0
2025-10-13,24.9299,24.94,24.8,24.87,10795,24.9299,24.94,24.8,24.87,10795,0.0,1.0
2025-10-14,24.96,24.9687,24.9009,24.94,8262,24.96,24.9687,24.9009,24.94,8262,0.0,1.0
2025-10-15,24.91,25.05,24.9,25.0,8473,24.91,25.05,24.9,25.0,8473,0.0,1.0
2025-10-16,25.01,25.05,25.0,25.05,11670,25.01,25.05,25.0,25.05,11670,0.0,1.0
2025-10-17,25.0186,25.05,24.9,25.0,7860,25.0186,25.05,24.9,25.0,7860,0.0,1.0
2025-10-20,25.0499,25.05,24.92,25.03,7909,25.0499,25.05,24.92,25.03,7909,0.0,1.0
2025-10-21,25.0,25.14,24.9789,24.9789,8357,25.0,25.14,24.9789,24.9789,8357,0.0,1.0
2025-10-22,25.0329,25.09,25.0329,25.04,4053,25.0329,25.09,25.0329,25.04,4053,0.0,1.0
2025-10-23,25.03,25.05,25.02,25.05,5356,25.03,25.05,25.02,25.05,5356,0.0,1.0
2025-10-24,25.0495,25.0499,25.025,25.0499,1750,25.0495,25.0499,25.025,25.0499,1750,0.0,1.0
2025-10-27,25.0395,25.06,25.0,25.05,14695,25.0395,25.06,25.0,25.05,14695,0.0,1.0
2025-10-28,25.06,25.06,25.0425,25.05,4524,25.06,25.06,25.0425,25.05,4524,0.0,1.0
2025-10-29,25.041,25.06,25.041,25.0598,2963,25.041,25.06,25.041,25.0598,2963,0.0,1.0
2025-10-30,25.01,25.0765,25.0,25.01,11608,25.01,25.0765,25.0,25.01,11608,0.0,1.0
2025-10-31,25.15,25.15,25.0207,25.06,3199,25.15,25.15,25.0207,25.06,3199,0.0,1.0
2025-11-03,25.105,25.16,25.02,25.16,4049,25.105,25.16,25.02,25.16,4049,0.0,1.0
2025-11-04,25.08,25.11,25.0,25.0,8455,25.08,25.11,25.0,25.0,8455,0.0,1.0
2025-11-05,25.0401,25.0785,25.03,25.0474,1597,25.0401,25.0785,25.03,25.0474,1597,0.0,1.0
2025-11-06,25.09,25.1,25.0,25.0002,2594,25.09,25.1,25.0,25.0002,2594,0.0,1.0
2025-11-07,25.125,25.17,25.06,25.11,2878,25.125,25.17,25.06,25.11,2878,0.0,1.0
2025-11-10,25.14,25.15,24.99,25.1,11220,25.14,25.15,24.99,25.1,11220,0.0,1.0
2025-11-11,25.18,25.18,25.03,25.14,3126,25.18,25.18,25.03,25.14,3126,0.0,1.0
2025-11-12,25.19,25.28,25.04,25.1196,8151,25.19,25.28,25.04,25.1196,8151,0.0,1.0
2025-11-13,25.1192,25.1673,25.1,25.145,4387,25.1192,25.1673,25.1,25.145,4387,0.0,1.0
2025-11-14,25.125,25.1535,25.05,25.102,8011,25.125,25.1535,25.05,25.102,8011,0.0,1.0
2025-11-17,25.125,25.125,25.0401,25.08,1850,25.125,25.125,25.0401,25.08,1850,0.0,1.0
2025-11-18,25.13,25.13,25.06,25.06,2923,25.13,25.13,25.06,25.06,2923,0.0,1.0
2025-11-19,25.0201,25.1249,25.0201,25.11,8411,25.0201,25.1249,25.0201,25.11,8411,0.0,1.0
2025-11-20,25.1169,25.125,25.02,25.02,1927,25.1169,25.125,25.02,25.02,1927,0.0,1.0
2025-11-21,25.12,25.15,25.02,25.05,15203,25.12,25.15,25.02,25.05,15203,0.0,1.0
2025-11-24,25.0877,25.0932,24.9,25.02,16089,25.0877,25.0932,24.9,25.02,16089,0.0,1.0
2025-11-25,25.22,25.25,25.08,25.08,12329,25.22,25.25,25.08,25.08,12329,0.0,1.0
2025-11-26,25.26,25.26,25.22,25.2201,4941,25.26,25.26,25.22,25.2201,4941,0.0,1.0