date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-01,24.85,24.9887,24.8,24.83,88676,22.0573859993843,22.180499055244,22.0130049410354,22.0396335760447,99902.9803468784,0.0,1.0
2024-08-02,24.76,24.87,24.62,24.87,23523,21.9775000943563,22.0751384227238,21.8532331309795,22.0751384227238,26501.1706290273,0.0,1.0
2024-08-05,24.58,24.7,24.5792,24.7,12442,21.8177282843004,21.9242428243377,21.8170181873668,21.9242428243377,14017.2412092997,0.0,1.0
2024-08-06,24.73,24.75,24.6,24.61,22110,21.950871459347,21.9686238826866,21.83548070764,21.8443569193097,24909.2752883473,0.0,1.0
2024-08-07,24.58,24.79,24.5,24.74,11123,21.8177282843004,22.0041287293656,21.7467185909422,21.9597476710168,12531.2469033147,0.0,1.0
2024-08-08,24.61,24.69,24.56,24.675,3455,21.8443569193097,21.9153666126679,21.7999758609609,21.9020522951633,3892.42632841429,0.0,1.0
2024-08-09,24.63,24.65,24.56,24.65,3227,21.8621093426493,21.8798617659888,21.7999758609609,21.8798617659888,3635.5599889415,0.0,1.0
2024-08-12,24.57,24.64,24.57,24.64,11323,21.8088520726307,21.8709855543191,21.8088520726307,21.8709855543191,12756.5682537293,0.0,1.0
2024-08-13,24.5942,24.9,24.5905,24.9,10480,21.8303325048715,22.1017670577331,21.8270483065537,22.1017670577331,11806.8387617313,0.0,1.0
2024-08-14,24.5,24.73,24.0,24.73,26068,21.7467185909422,21.950871459347,21.3029080074536,21.950871459347,29368.3848130546,0.0,1.0
2024-08-15,24.6,24.698,24.46,24.55,20992,21.83548070764,21.9224675820037,21.7112137442632,21.7910996492911,23649.728939529,0.0,1.0
2024-08-16,24.46,24.6,24.46,24.59,28523,21.7112137442632,21.83548070764,21.7112137442632,21.8266044959702,32134.2043893952,0.0,1.0
2024-08-19,24.55,24.67,24.47,24.67,32160,21.7910996492911,21.8976141893284,21.7200899559329,21.8976141893284,36231.673146687,0.0,1.0
2024-08-20,24.5,24.6,24.48,24.55,10265,21.7467185909422,21.83548070764,21.7289661676027,21.7910996492911,11564.6183100355,0.0,1.0
2024-08-21,24.4999,24.59,24.49,24.56,20494,21.7466298288255,21.8266044959702,21.7378423792725,21.7999758609609,23088.6787769964,0.0,1.0
2024-08-22,24.5,24.75,24.49,24.59,14419,21.7467185909422,21.9686238826866,21.7378423792725,21.8266044959702,16244.5427581493,0.0,1.0
2024-08-23,24.5,24.75,24.45,24.6,45425,21.7467185909422,21.9686238826866,21.7023375325934,21.83548070764,51176.1117129433,0.0,1.0
2024-08-26,24.55,24.74,24.5,24.5,20344,21.7910996492911,21.9597476710168,21.7467185909422,21.7467185909422,22919.6877641853,0.0,1.0
2024-08-27,24.56,24.637,24.542,24.56,17274,21.7999758609609,21.8683226908181,21.7839986799553,21.7999758609609,19461.0050353193,0.0,1.0
2024-08-28,24.675,24.7299,24.56,24.562,16969,21.9020522951633,21.9507826972303,21.7999758609609,21.8017511032948,19117.3899759369,0.0,1.0
2024-08-29,24.7,24.75,24.6,24.75,18294,21.9242428243377,21.9686238826866,21.83548070764,21.9686238826866,20610.1439224344,0.0,1.0
2024-08-30,24.85,24.85,24.75,24.75,19099,22.0573859993843,22.0573859993843,21.9686238826866,21.9686238826866,21517.0623578537,0.0,1.0
2024-09-03,25.09,25.375,24.875,24.9,21833,22.2704150794588,22.5233871120473,22.0795765285587,22.1017670577331,24597.2052180229,0.0,1.0
2024-09-04,25.22,25.36,25.12,25.12,16620,22.3858058311659,22.5100727945427,22.2970437144681,22.2970437144681,18724.2042194632,0.0,1.0
2024-09-05,25.36,25.43,25.2,25.36,4280,22.5100727945427,22.5722062762311,22.3680534078263,22.5100727945427,4821.876898875,0.0,1.0
2024-09-06,25.29,25.39,25.25,25.28,5292,22.4479393128543,22.536701429552,22.4124344661752,22.4390631011845,5962.00293197348,0.0,1.0
2024-09-09,25.47,25.47,25.2,25.44,8932,22.6077111229102,22.6077111229102,22.3680534078263,22.5810824879008,10062.8515095214,0.0,1.0
2024-09-10,25.49,25.49,25.19,25.3,4929,22.6254635462497,22.6254635462497,22.3591771961565,22.456815524524,5553.04468097077,0.0,1.0
2024-09-11,25.465,25.5,25.355,25.355,2321,22.6032730170753,22.6343397579195,22.5056346887078,22.5056346887078,2614.85427156282,0.0,1.0
2024-09-12,25.48,25.625,25.45,25.475,5574,22.6165873345799,22.7452924037916,22.5899586995706,22.6121492287451,6279.70603605825,0.0,1.0
2024-09-13,25.5,25.6522,25.4501,25.4501,6029,22.6343397579195,22.7694356995334,22.5900474616873,22.5900474616873,6792.31210825172,0.0,1.0
2024-09-16,25.44,25.71,25.4,25.7,2464,22.5810824879008,22.8207402029847,22.5455776412218,22.8118639913149,2775.95903710935,0.0,1.0
2024-09-17,25.6,25.6,25.22,25.4,12730,22.7231018746172,22.7231018746172,22.3858058311659,22.5455776412218,14341.7039538969,0.0,1.0
2024-09-18,25.46,25.69,25.46,25.67,2349,22.5988349112404,22.8029877796452,22.5988349112404,22.7852353563056,2646.39926062088,0.0,1.0
2024-09-19,25.58,25.7,25.47,25.58,4399,22.7053494512777,22.8118639913149,22.6077111229102,22.7053494512777,4955.94310237175,0.0,1.0
2024-09-20,25.5,25.89,24.32,25.84,38646,22.6343397579195,22.9805120130406,21.5869467808863,22.9361309546917,43538.8445406363,0.0,1.0
2024-09-23,25.68,25.68,25.575,25.575,4476,22.7941115679754,22.7941115679754,22.7009113454428,22.7009113454428,5042.69182228143,0.0,1.0
2024-09-24,25.76,25.76,25.76,25.76,556,22.8651212613336,22.8651212613336,22.8651212613336,22.8651212613336,626.39335415292,0.0,1.0
2024-09-25,25.6,25.65,25.56,25.57,3658,22.7231018746172,22.7674829329661,22.6875970279381,22.6964732396079,4121.12749908523,0.0,1.0
2024-09-26,25.97,26.02,25.7,25.7,15653,23.0515217063988,23.0959027647476,22.8118639913149,22.8118639913149,17634.775490208,0.0,1.0
2024-09-27,25.7,25.93,25.6,25.92,15647,22.8118639913149,23.0160168597197,22.7231018746172,23.0071406480499,17628.0158496956,0.0,1.0
2024-09-30,25.945,26.04,25.85,25.87,4665,23.0293311772243,23.1136551880872,22.9450071663615,22.9627595897011,5255.62049842335,0.0,1.0
2024-10-01,25.86,26.0212,25.86,25.95,3329,22.9538833780313,23.096967910148,22.9538833780313,23.0337692830592,3750.47387765301,0.0,1.0
2024-10-02,25.9545,26.0,25.9,25.9,14011,23.0377635783106,23.0781503414081,22.9893882247104,22.9893882247104,15784.8872033032,0.0,1.0
2024-10-03,25.96,26.1,25.875,25.98,22380,23.042645494729,23.1669124581058,22.9671976955359,23.0603979180686,25213.4591114072,0.0,1.0
2024-10-04,25.94,25.98,25.8,25.98,5372,23.0248930713895,23.0603979180686,22.9006261080127,23.0603979180686,6052.13147213937,0.0,1.0
2024-10-07,25.84,25.94,25.81,25.81,5766,22.9361309546917,23.0248930713895,22.9095023196824,22.9095023196824,6496.01453245638,0.0,1.0
2024-10-08,25.875,25.95,25.8,25.81,10822,22.9671976955359,23.0337692830592,22.9006261080127,22.9095023196824,12192.1382709405,0.0,1.0
2024-10-09,25.85,25.9799,25.83,25.97,15297,22.9450071663615,23.0603091559519,22.927254743022,23.0515217063988,17233.7034864699,0.0,1.0
2024-10-10,25.935,25.9799,25.831,25.85,9037,23.0204549655546,23.0603091559519,22.9281423641889,22.9450071663615,10181.1452184891,0.0,1.0
2024-10-11,25.973,25.99,25.95,25.99,3632,23.0541845698997,23.0692741297383,23.0337692830592,23.0692741297383,4091.83572353131,0.0,1.0
2024-10-14,26.09,26.09,25.96,25.96,9379,23.158036246436,23.158036246436,23.042645494729,23.042645494729,10566.4447276983,0.0,1.0
2024-10-15,25.51,25.67,25.4,25.61,16290,23.1994881549339,23.3449965087085,23.0994511617139,23.290430876043,17912.3736362098,0.6267,1.0
2024-10-16,25.5,25.54,25.43,25.54,6356,23.190393882823,23.2267709712666,23.1267339780466,23.2267709712666,6989.0145384745,0.0,1.0
2024-10-17,25.64,25.7399,25.4501,25.585,5267,23.3177136923757,23.4085654707637,23.1450134649895,23.2676951957657,5791.55751638535,0.0,1.0
2024-10-18,25.6,25.64,25.5,25.5,4147,23.2813366039321,23.3177136923757,23.190393882823,23.190393882823,4560.01310431935,0.0,1.0
2024-10-21,25.36,25.62,25.3,25.62,9505,23.0630740732702,23.2995251481539,23.0085084406048,23.2995251481539,10451.6336041851,0.0,1.0
2024-10-22,25.25,25.36,25.17,25.36,12989,22.9630370800502,23.0630740732702,22.8902829031629,23.0630740732702,14282.6164002903,0.0,1.0
2024-10-23,25.02,25.3092,25.01,25.21,32991,22.7538688214992,23.0168751709468,22.7447745493883,22.9266599916066,36276.680087919,0.0,1.0
2024-10-24,25.05,25.1499,25.01,25.07,24908,22.781151637832,22.87200341622,22.7447745493883,22.7993401820538,27388.6680497676,0.0,1.0
2024-10-25,25.19,25.225,25.03,25.11,25804,22.9084714473847,22.9403013997729,22.7629630936102,22.8357172704974,28373.9035794205,0.0,1.0
2024-10-28,25.17,25.3399,25.1,25.11,10538,22.8902829031629,23.0447945863273,22.8266229983865,22.8357172704974,11587.5134056709,0.0,1.0
2024-10-29,24.95,25.17,24.95,25.17,15543,22.6902089167229,22.8902829031629,22.6902089167229,22.8902829031629,17090.9774970908,0.0,1.0
2024-10-30,25.03,25.15,25.0,25.0,17225,22.7629630936102,22.8720943589411,22.7356802772774,22.7356802772774,18940.4933016399,0.0,1.0
2024-10-31,25.01,25.1,25.0,25.1,13806,22.7447745493883,22.8266229983865,22.7356802772774,22.8266229983865,15180.9840651635,0.0,1.0
2024-11-01,25.04,25.08,24.82,25.08,14509,22.7720573657211,22.8084344541647,22.571983379281,22.8084344541647,15953.9981023799,0.0,1.0
2024-11-04,25.03,25.1475,25.0,25.08,23426,22.7629630936102,22.8698207909134,22.7356802772774,22.8084344541647,25759.0708902303,0.0,1.0
2024-11-05,25.1,25.1,24.95,25.0,10361,22.8266229983865,22.8266229983865,22.6902089167229,22.7356802772774,11392.8854048355,0.0,1.0
2024-11-06,25.03,25.18,24.92,25.18,6816,22.7629630936102,22.8993771752738,22.6629261003901,22.8993771752738,7494.8274220016,0.0,1.0
2024-11-07,25.14,25.24,25.04,25.04,2892,22.8630000868302,22.9539428079393,22.7720573657211,22.7720573657211,3180.0236068704,0.0,1.0
2024-11-08,25.05,25.2,25.0,25.13,11234,22.781151637832,22.9175657194956,22.7356802772774,22.8539058147193,12352.8302903119,0.0,1.0
2024-11-11,25.04,25.07,24.85,25.07,20535,22.7720573657211,22.7993401820538,22.5992661956138,22.7993401820538,22580.1468765849,0.0,1.0
2024-11-12,25.0607,25.08,24.965,25.0,15472,22.7908825089907,22.8084344541647,22.7038503248892,22.7356802772774,17012.9063781116,0.0,1.0
2024-11-13,25.02,25.08,25.0,25.06,18575,22.7538688214992,22.8084344541647,22.7356802772774,22.7902459099429,20424.9441554695,0.0,1.0
2024-11-14,25.0601,25.205,25.0262,25.05,11302,22.790336852664,22.9221128555511,22.759507270208,22.781151637832,12427.6026296159,0.0,1.0
2024-11-15,25.01,25.2,25.01,25.195,5128,22.7447745493883,22.9175657194956,22.7447745493883,22.9130185834402,5638.71405810216,0.0,1.0
2024-11-18,25.07,25.1792,25.0,25.12,18751,22.7993401820538,22.898649633505,22.7356802772774,22.8448115426084,20618.4725630798,0.0,1.0
2024-11-19,25.02,25.12,25.0,25.1,4643,22.7538688214992,22.8448115426084,22.7356802772774,22.8266229983865,5105.41134394858,0.0,1.0
2024-11-20,24.985,25.1,24.97,25.02,17067,22.7220388691111,22.8266229983865,22.7083974609447,22.7538688214992,18766.7575720806,0.0,1.0
2024-11-21,24.9504,25.1499,24.81,25.01,24924,22.6905726876073,22.87200341622,22.5628891071701,22.7447745493883,27406.2615413686,0.0,1.0
2024-11-22,25.01,25.08,24.98,24.99,7793,22.7447745493883,22.8084344541647,22.7174917330556,22.7265860051665,8569.13000288419,0.0,1.0
2024-11-25,25.31,25.35,25.135,25.15,16131,23.0176027127157,23.0539798011593,22.8584529507747,22.8720943589411,17737.5383134254,0.0,1.0
2024-11-26,25.22,25.39,25.15,25.36,10067,22.9357542637175,23.090356889603,22.8720943589411,23.0630740732702,11069.6049966681,0.0,1.0
2024-11-27,25.12,25.36,25.1,25.36,12399,22.8448115426084,23.0630740732702,22.8266229983865,23.0630740732702,13633.8563975055,0.0,1.0
2024-11-29,25.325,25.45,25.25,25.25,9067,23.031244120882,23.1449225222684,22.9630370800502,22.9630370800502,9970.01177160926,0.0,1.0
2024-12-02,25.25,25.45,25.151,25.41,14578,22.9630370800502,23.1449225222684,22.8730037861522,23.1085454338248,16029.870034909,0.0,1.0
2024-12-03,25.22,25.25,25.15,25.15,15379,22.9357542637175,22.9630370800502,22.8720943589411,22.8720943589411,16910.6442081811,0.0,1.0
2024-12-04,25.1,25.21,25.1,25.2,21986,22.8266229983865,22.9266599916066,22.8266229983865,22.9175657194956,24175.6566461455,0.0,1.0
2024-12-05,25.1999,25.2,25.11,25.11,8298,22.9174747767745,22.9175657194956,22.8357172704974,22.8357172704974,9124.42458153894,0.0,1.0
2024-12-06,25.3,25.3,25.15,25.28,7305,23.0085084406048,23.0085084406048,22.8720943589411,22.9903198963829,8032.52850905541,0.0,1.0
2024-12-09,25.31,25.42,25.2121,25.35,7594,23.0176027127157,23.1176397059357,22.9285697887498,23.0539798011593,8350.31095109744,0.0,1.0
2024-12-10,25.25,25.38,25.25,25.3393,8798,22.9630370800502,23.081262617492,22.9630370800502,23.0442489300006,9674.22119406839,0.0,1.0
2024-12-11,25.275,25.37,25.275,25.37,798,22.9857727603275,23.0721683453811,22.9857727603275,23.0721683453811,877.475393597019,0.0,1.0
2024-12-12,25.34,25.34,25.25,25.27,1528,23.0448855290484,23.0448855290484,22.9630370800502,22.981225624272,1680.17844789003,0.0,1.0
2024-12-13,25.2,25.35,25.2,25.35,1661,22.9175657194956,23.0539798011593,22.9175657194956,23.0539798011593,1826.42434682287,0.0,1.0
2024-12-16,25.21,25.33,25.2,25.28,5573,22.9266599916066,23.0357912569375,22.9175657194956,22.9903198963829,6128.03304325336,0.0,1.0
2024-12-17,25.35,25.35,25.25,25.25,465,23.0539798011593,23.0539798011593,22.9630370800502,22.9630370800502,511.310849652399,0.0,1.0
2024-12-18,25.3,25.34,25.2501,25.34,3412,23.0085084406048,23.0448855290484,22.9631280227713,23.0448855290484,3751.81208390103,0.0,1.0
2024-12-19,25.2788,25.34,25.2788,25.3,1188,22.9892285837296,23.0448855290484,22.9892285837296,23.0085084406048,1306.31675137,0.0,1.0
2024-12-20,25.31,25.348,25.2,25.3,2959,23.0176027127157,23.0521609467371,22.9175657194956,23.0085084406048,3253.69635294934,0.0,1.0
2024-12-23,25.3923,25.3923,25.29,25.3,7127,23.0924485721885,23.0924485721885,22.9994141684938,23.0085084406048,7836.80091499492,0.0,1.0
2024-12-24,25.3345,25.45,25.25,25.45,9943,23.0398836793874,23.1449225222684,22.9630370800502,23.1449225222684,10933.2554367609,0.0,1.0
2024-12-26,25.35,25.4174,25.28,25.28,3261,23.0539798011593,23.1152751951869,22.9903198963829,22.9903198963829,3585.77350691714,0.0,1.0
2024-12-27,25.3853,25.45,25.3853,25.45,918,23.0860825817108,23.1449225222684,23.0860825817108,23.1449225222684,1009.42658060409,0.0,1.0
2024-12-30,25.39,25.42,25.39,25.42,685,23.090356889603,23.1176397059357,23.090356889603,23.1176397059357,753.22135916536,0.0,1.0
2024-12-31,25.39,25.45,25.35,25.45,7544,23.090356889603,23.1449225222684,23.0539798011593,23.1449225222684,8295.33128984449,0.0,1.0
2025-01-02,25.41,25.4499,25.38,25.39,12396,23.1085454338248,23.1448315795473,23.081262617492,23.090356889603,13630.5576178304,0.0,1.0
2025-01-03,25.47,25.6,25.43,25.45,9524,23.1631110664902,23.2813366039321,23.1267339780466,23.1449225222684,10472.5258754612,0.0,1.0
2025-01-06,25.45,25.54,25.37,25.54,9150,23.1449225222684,23.2267709712666,23.0721683453811,23.2267709712666,10061.2780092891,0.0,1.0
2025-01-07,25.45,25.5,25.44,25.45,3817,23.1449225222684,23.190393882823,23.1358282501575,23.1449225222684,4197.14734004991,0.0,1.0
2025-01-08,25.41,25.51,25.41,25.45,4554,23.1085454338248,23.1994881549339,23.1085454338248,23.1449225222684,5007.54754691832,0.0,1.0
2025-01-10,25.4528,25.47,25.35,25.43,12952,23.1474689184595,23.1631110664902,23.0539798011593,23.1267339780466,14241.9314509631,0.0,1.0
2025-01-13,25.36,25.45,25.26,25.45,12113,23.0630740732702,23.1449225222684,22.9721313521611,23.1449225222684,13319.3727351387,0.0,1.0
2025-01-14,25.48,25.6494,25.4,25.4,9529,23.1722053386012,23.32626230816,23.0994511617139,23.0994511617139,10478.0238415864,0.0,1.0
2025-01-15,25.0,25.1,25.0,25.07,11441,23.2756981552233,23.3688009478442,23.2756981552233,23.3408701100579,12288.5680202814,0.5938,1.0
2025-01-16,25.0201,25.1,25.0,25.0,9524,23.2944118165401,23.3688009478442,23.2756981552233,23.2756981552233,10229.5535202482,0.0,1.0
2025-01-17,25.05,25.07,25.02,25.07,5145,23.3222495515338,23.3408701100579,23.2943187137475,23.3408701100579,5526.15002747554,0.0,1.0
2025-01-21,25.05,25.1199,25.03,25.05,17363,23.3222495515338,23.3873284035758,23.3036289930096,23.3222495515338,18649.2794804777,0.0,1.0
2025-01-22,25.075,25.1199,25.05,25.05,942,23.345525249689,23.3873284035758,23.3222495515338,23.3222495515338,1011.78490298969,0.0,1.0
2025-01-23,25.11,25.11,25.0745,25.09,5434,23.3781112271063,23.3781112271063,23.3450597357259,23.3594906685821,5836.55962085562,0.0,1.0
2025-01-24,25.0,25.1194,25.0,25.1,9536,23.2756981552233,23.3868628896127,23.2756981552233,23.3688009478442,10242.4424999042,0.0,1.0
2025-01-27,25.1,25.1,25.01,25.01,3545,23.3688009478442,23.3688009478442,23.2850084344854,23.2850084344854,3807.61940668627,0.0,1.0
2025-01-28,25.01,25.1787,25.01,25.12,9181,23.2850084344854,23.4420728456369,23.2850084344854,23.3874215063684,9861.14351841653,0.0,1.0
2025-01-29,25.08,25.0991,24.93,24.93,11413,23.35018038932,23.3679630227106,23.2105262003887,23.2105262003887,12258.4937344176,0.0,1.0
2025-01-30,25.04,25.05,25.01,25.04,3387,23.3129392722717,23.3222495515338,23.2850084344854,23.3129392722717,3637.91450788332,0.0,1.0
2025-01-31,25.05,25.05,25.01,25.04,11530,23.3222495515338,23.3222495515338,23.2850084344854,23.3129392722717,12384.1612860628,0.0,1.0
2025-02-03,25.029,25.05,24.99,25.05,8107,23.3026979650834,23.3222495515338,23.2663878759612,23.3222495515338,8707.57983921171,0.0,1.0
2025-02-04,25.038,25.05,24.9312,25.03,15580,23.3110772164193,23.3222495515338,23.2116434339001,23.3036289930096,16734.1919199357,0.0,1.0
2025-02-05,25.085,25.12,25.02,25.1,10549,23.3548355289511,23.3874215063684,23.2943187137475,23.3688009478442,11330.4871991914,0.0,1.0
2025-02-06,25.1,25.12,25.0849,25.12,2281,23.3688009478442,23.3874215063684,23.3547424261585,23.3874215063684,2449.98021626273,0.0,1.0
2025-02-07,25.0298,25.2,24.97,25.2,9142,23.3034427874243,23.4619037404651,23.2477673174371,23.4619037404651,9819.25433453481,0.0,1.0
2025-02-10,25.1103,25.14,25.03,25.03,6859,23.3783905354842,23.4060420648926,23.3036289930096,23.3036289930096,7367.12595499607,0.0,1.0
2025-02-11,25.15,25.15,25.1202,25.1202,3554,23.4153523441547,23.4153523441547,23.3876077119536,23.3876077119536,3817.2861414282,0.0,1.0
2025-02-12,25.125,25.15,25.1,25.131,3228,23.3920766459994,23.4153523441547,23.3688009478442,23.3976628135567,3467.13552744239,0.0,1.0
2025-02-13,25.07,25.18,25.07,25.18,4810,23.3408701100579,23.4432831819409,23.3408701100579,23.4432831819409,5166.33267874781,0.0,1.0
2025-02-14,25.09,25.2,25.07,25.2,3563,23.3594906685821,23.4619037404651,23.3408701100579,23.4619037404651,3826.95287617015,0.0,1.0
2025-02-18,25.17,25.18,25.11,25.14,2250,23.4339729026788,23.4432831819409,23.3781112271063,23.4060420648926,2416.68368548494,0.0,1.0
2025-02-19,25.1499,25.18,25.12,25.1404,6609,23.415259241362,23.4432831819409,23.3874215063684,23.4064144760631,7098.60554549776,0.0,1.0
2025-02-20,25.165,25.23,25.03,25.18,7365,23.4293177630478,23.4898345782514,23.3036289930096,23.4432831819409,7910.61126382069,0.0,1.0
2025-02-21,25.2,25.2,25.185,25.185,1040,23.4619037404651,23.4619037404651,23.447938321572,23.447938321572,1117.04490351304,0.0,1.0
2025-02-24,25.3,25.3,25.2,25.25,5615,23.555006533086,23.555006533086,23.4619037404651,23.5084551367756,6030.9683973324,0.0,1.0
2025-02-25,25.26,25.34,25.26,25.34,1712,23.5177654160376,23.5922476501344,23.5177654160376,23.5922476501344,1838.82776424454,0.0,1.0
2025-02-26,25.2735,25.3,25.25,25.25,3132,23.5303342930415,23.555006533086,23.5084551367756,23.5084551367756,3364.02369019502,0.0,1.0
2025-02-27,25.27,25.285,25.27,25.27,1937,23.5270756952997,23.5410411141929,23.5270756952997,23.5270756952997,2080.49613279303,0.0,1.0
2025-02-28,25.338,25.338,25.2,25.21,1704,23.5903855942819,23.5903855942819,23.4619037404651,23.4712140197272,1830.23511114059,0.0,1.0
2025-03-03,25.25,25.3384,25.242,25.3384,875,23.5084551367756,23.5907580054524,23.5010069133659,23.5907580054524,939.82143324414,0.0,1.0
2025-03-04,25.3,25.32,25.1435,25.32,6082,23.555006533086,23.5736270916102,23.4093006626343,23.5736270916102,6532.56452227528,0.0,1.0
2025-03-05,25.37,25.3899,25.35,25.38,1941,23.6201784879206,23.6387059436522,23.6015579293964,23.6294887671827,2084.79245934501,0.0,1.0
2025-03-06,25.3,25.36,25.0,25.36,10649,23.555006533086,23.6108682086585,23.2756981552233,23.6108682086585,11437.8953629907,0.0,1.0
2025-03-07,25.13,25.275,25.12,25.2,13688,23.3967317856305,23.5317308349308,23.3874215063684,23.4619037404651,14702.0294608523,0.0,1.0
2025-03-10,24.95,25.3,24.94,25.25,19981,23.2291467589129,23.555006533086,23.2198364796508,23.5084551367756,21461.2252087442,0.0,1.0
2025-03-11,24.93,25.01,24.85,24.98,21546,23.2105262003887,23.2850084344854,23.136043966292,23.2570775966991,23142.1629722037,0.0,1.0
2025-03-12,24.92,25.03,24.9002,24.95,16191,23.2012159211266,23.3036289930096,23.1827815681877,23.2291467589129,17390.4558007496,0.0,1.0
2025-03-13,24.77,24.93,24.77,24.93,7092,23.0615617321953,23.2105262003887,23.0615617321953,23.2105262003887,7617.3869766485,0.0,1.0
2025-03-14,24.9017,24.98,24.7,24.78,16726,23.184178110077,23.2570775966991,22.9963897773606,23.0708720114574,17965.089477076,0.0,1.0
2025-03-17,25.0,25.08,24.97,24.97,3788,23.2756981552233,23.35018038932,23.2477673174371,23.2477673174371,4068.62124471864,0.0,1.0
2025-03-18,25.09,25.09,25.05,25.05,1263,23.3594906685821,23.3594906685821,23.3222495515338,23.3222495515338,1356.56510878554,0.0,1.0
2025-03-19,24.98,25.18,24.93,25.18,7318,23.2570775966991,23.4432831819409,23.2105262003887,23.4432831819409,7860.12942683502,0.0,1.0
2025-03-20,25.0328,25.2,25.01,25.1,2304,23.306235871203,23.4619037404651,23.2850084344854,23.3688009478442,2474.68409393657,0.0,1.0
2025-03-21,25.1,25.1,25.0402,25.075,3032,23.3688009478442,23.3688009478442,23.3131254778569,23.345525249689,3256.6155263957,0.0,1.0
2025-03-24,25.16,25.2957,25.155,25.2,2055,23.4246626234168,23.5510031130033,23.4200074837857,23.4619037404651,2207.23776607624,0.0,1.0
2025-03-25,25.16,25.16,25.16,25.16,52,23.4246626234168,23.4246626234168,23.4246626234168,23.4246626234168,55.8522451756517,0.0,1.0
2025-03-26,24.98,25.32,24.9,25.25,26742,23.2570775966991,23.5736270916102,23.1825953626024,23.5084551367756,28723.091163217,0.0,1.0
2025-03-27,25.19,25.255,25.1223,25.255,3664,23.452593461203,23.5131102764066,23.3895628705987,23.5131102764066,3935.43512160747,0.0,1.0
2025-03-28,25.14,25.17,25.12,25.12,638,23.4060420648926,23.4339729026788,23.3874215063684,23.3874215063684,685.264085039727,0.0,1.0
2025-03-31,25.16,25.2999,25.05,25.05,7062,23.4246626234168,23.5549134302934,23.3222495515338,23.3222495515338,7585.1645275087,0.0,1.0
2025-04-01,25.32,25.39,25.25,25.25,13430,23.5736270916102,23.6387990464448,23.5084551367756,23.5084551367756,14424.9163982501,0.0,1.0
2025-04-02,25.4758,25.4758,25.3,25.33,16795,23.7186812425135,23.7186812425135,23.555006533086,23.5829373708723,18039.2011100976,0.0,1.0
2025-04-03,25.4001,25.5238,25.0,25.48,10991,23.6482024284995,23.7633705829716,23.2756981552233,23.7225915598036,11805.2312831844,0.0,1.0
2025-04-04,24.67,25.39,24.67,25.37,34838,22.9684589395744,23.6387990464448,22.9684589395744,23.6201784879206,37418.8561044107,0.0,1.0
2025-04-07,24.4009,24.64,24.02,24.5,11392,22.7179193246315,22.9405281017881,22.3632907875386,22.8101841921189,12235.9380200198,0.0,1.0
2025-04-08,24.15,24.6,24.11,24.52,13261,22.4843244179457,22.9032869847398,22.4470833008974,22.828804750643,14243.3966014292,0.0,1.0
2025-04-09,24.55,24.7399,23.75,24.2001,23173,22.8567355884293,23.0335377916164,22.1119132474622,22.5309689170488,24889.6937972188,0.0,1.0
2025-04-10,24.1646,24.89,24.0517,24.59,13030,22.4979174256684,23.1732850833403,22.3928043727994,22.8939767054777,13995.2837430527,0.0,1.0
2025-04-11,24.0,24.28,23.6,24.28,20561,22.3446702290144,22.6053580483529,21.9722590585308,22.6053580483529,22084.1925587803,0.0,1.0
2025-04-14,24.3,24.56,24.04,24.04,5875,22.6239786068771,22.8660458676914,22.3819113460627,22.3819113460627,6310.22962321066,0.0,1.0
2025-04-15,24.15,24.225,23.8,23.8,17177,23.0371688005286,23.1087128030147,22.7032967889267,22.7032967889267,18006.7504645137,0.5938,1.0
2025-04-16,23.8963,24.16,23.75,23.96,19055,22.7951592881189,23.0467080008601,22.6556007872693,22.8559239942304,19975.4689469238,0.0,1.0
2025-04-17,24.3,24.32,23.93,24.1,11877,23.1802568055008,23.1993352061638,22.827306393236,22.9894727988712,12450.7291882768,0.0,1.0
2025-04-21,24.29,24.3798,24.1,24.36,9254,23.1707176051693,23.256379624146,22.9894727988712,23.2374920074897,9701.02280949005,0.0,1.0
2025-04-22,24.72,24.7662,24.335,24.3379,6634,23.5809032194231,23.6249743249545,23.213644006661,23.2164103747571,6954.46134840682,0.0,1.0
2025-04-23,24.66,25.0,24.53,25.0,9386,23.5236680174342,23.8480008287046,23.3996584131249,23.8480008287046,9839.39918844535,0.0,1.0
2025-04-24,24.81,24.88,24.74,24.88,8987,23.6667560224064,23.7335304247268,23.599981620086,23.7335304247268,9421.12513387582,0.0,1.0
2025-04-25,25.0405,25.1,24.8,24.8,7834,23.8866345900471,23.9433928320194,23.6572168220749,23.6572168220749,8212.42842981897,0.0,1.0
2025-04-28,25.17,25.17,25.03,25.03,4722,24.0101672343397,24.0101672343397,23.876618429699,23.876618429699,4950.10046535682,0.0,1.0
2025-04-29,25.09,25.15,25.03,25.15,3821,23.9338536316879,23.9910888336768,23.876618429699,23.9910888336768,4005.57684839652,0.0,1.0
2025-04-30,24.975,25.11,24.95,25.11,2912,23.8241528278758,23.9529320323509,23.8003048270471,23.9529320323509,3052.66678422682,0.0,1.0
2025-05-01,24.99,25.29,24.99,25.2495,3028,23.8384616283731,24.1246376383175,23.8384616283731,24.086003876975,3174.27026876332,0.0,1.0
2025-05-02,25.1,25.41,25.04,25.243,2123,23.9433928320194,24.2391080422953,23.8861576300305,24.0798033967596,2225.55342819833,0.0,1.0
2025-05-05,24.96,25.285,24.92,25.285,4820,23.8098440273786,24.1198680381518,23.7716872260527,24.1198680381518,5052.83444367214,0.0,1.0
2025-05-06,24.9999,25.25,24.95,25.25,4508,23.8479054367012,24.0864808369916,23.8003048270471,24.0864808369916,4725.76300250498,0.0,1.0
2025-05-07,25.1877,25.1899,24.95,25.095,7103,24.0270516189265,24.0291502429994,23.8003048270471,23.9386232318536,7446.11681605874,0.0,1.0
2025-05-08,25.01,25.1899,25.0,25.0,4716,23.857540029036,24.0291502429994,23.8480008287046,23.8480008287046,4943.81062994976,0.0,1.0
2025-05-09,25.11,25.1899,25.01,25.15,2327,23.9529320323509,24.0291502429994,23.857540029036,23.9910888336768,2439.40783203839,0.0,1.0
2025-05-12,24.915,25.1,24.8001,25.1,16577,23.766917625887,23.9433928320194,23.6573122140782,23.9433928320194,17377.7669238076,0.0,1.0
2025-05-13,24.965,25.01,24.87,24.98,2261,23.8146136275444,23.857540029036,23.7239912243953,23.8289224280416,2370.21964256072,0.0,1.0
2025-05-14,24.7,24.9,24.65,24.9,18339,23.5618248187601,23.7526088253897,23.5141288171027,23.7526088253897,19224.8819216812,0.0,1.0
2025-05-15,24.9,25.059,24.7,24.8258,18734,23.7526088253897,23.9042821106603,23.5618248187601,23.6818279589301,19638.962752646,0.0,1.0
2025-05-16,25.05,25.05,24.87,24.9,12986,23.895696830362,23.895696830362,23.7239912243953,23.7526088253897,13613.3004326818,0.0,1.0
2025-05-19,24.96,25.03,24.895,25.03,9248,23.8098440273786,23.876618429699,23.747839225224,23.876618429699,9694.73297408298,0.0,1.0
2025-05-20,24.95,24.95,24.9176,24.95,8341,23.8003048270471,23.8003048270471,23.7693978179731,23.8003048270471,8743.91952171563,0.0,1.0
2025-05-21,24.955,24.9995,24.95,24.96,8428,23.8050744272129,23.847523868688,23.8003048270471,23.8098440273786,8835.12213511799,0.0,1.0
2025-05-22,25.0,25.0,24.92,24.95,6852,23.8480008287046,23.8480008287046,23.7716872260527,23.8003048270471,7182.99203486336,0.0,1.0
2025-05-23,24.9699,24.98,24.92,24.92,8744,23.8192878357068,23.8289224280416,23.7716872260527,23.7716872260527,9166.38679988986,0.0,1.0
2025-05-27,24.916,24.985,24.77,24.985,33534,23.7678715459201,23.8336920282073,23.6285992210805,23.8336920282073,35153.8900900625,0.0,1.0
2025-05-28,24.9,24.98,24.7401,24.95,5817,23.7526088253897,23.8289224280416,23.6000770120893,23.8003048270471,6097.99542714541,0.0,1.0
2025-05-29,24.87,24.98,24.7,24.8,11086,23.7239912243953,23.8289224280416,23.5618248187601,23.6572168220749,11621.5192204459,0.0,1.0
2025-05-30,24.8875,24.91,24.8245,24.85,5382,23.7406848249754,23.7621480257212,23.680587862887,23.7049128237323,5641.98236013349,0.0,1.0
2025-06-02,24.89,24.895,24.85,24.89,3122,23.7430696250583,23.747839225224,23.7049128237323,23.7430696250583,3272.81102347394,0.0,1.0
2025-06-03,24.89,24.89,24.87,24.88,3553,23.7430696250583,23.7430696250583,23.7239912243953,23.7335304247268,3724.63086688113,0.0,1.0
2025-06-04,24.89,24.89,24.85,24.89,2934,23.7430696250583,23.7430696250583,23.7049128237323,23.7430696250583,3075.7295140527,0.0,1.0
2025-06-05,24.87,24.94,24.8501,24.94,2329,23.7239912243953,23.7907656267157,23.7050082157356,23.7907656267157,2441.50444384075,0.0,1.0
2025-06-06,24.86,24.865,24.8592,24.8592,1829,23.7144520240638,23.7192216242295,23.7136888880373,23.7136888880373,1917.35149325235,0.0,1.0
2025-06-09,24.9,24.9799,24.75,24.85,7024,23.7526088253897,23.8288270360383,23.6095208204175,23.7049128237323,7363.30064986579,0.0,1.0
2025-06-10,24.925,24.925,24.846,24.9,2242,23.7764568262184,23.7764568262184,23.7010971435997,23.7526088253897,2350.30183043837,0.0,1.0
2025-06-11,25.0,25.6,24.89,24.9044,12487,23.8480008287046,24.4203528485935,23.7430696250583,23.7568060735356,13090.1957879946,0.0,1.0
2025-06-12,24.95,24.9699,24.937,24.95,4567,23.8003048270471,23.8192878357068,23.7879038666162,23.8003048270471,4787.61305067442,0.0,1.0
2025-06-13,24.87,24.968,24.835,24.968,2428,23.7239912243953,23.8174753876438,23.6906040232351,23.8174753876438,2545.28672805725,0.0,1.0
2025-06-16,24.8,24.92,24.77,24.87,5500,23.6572168220749,23.7716872260527,23.6285992210805,23.7239912243953,5765.68245647236,0.0,1.0
2025-06-17,24.835,24.92,24.8,24.92,1125,23.6906040232351,23.7716872260527,23.6572168220749,23.7716872260527,1179.34413882389,0.0,1.0
2025-06-18,24.9156,24.92,24.8217,24.8217,2632,23.7674899779068,23.7716872260527,23.6779168867942,23.6779168867942,2759.14113189732,0.0,1.0
2025-06-20,25.0,25.0,24.83,24.915,2522,23.8480008287046,23.8480008287046,23.6858344230694,23.766917625887,2643.82748276786,0.0,1.0
2025-06-23,25.01,25.024,25.0,25.0,1827,23.857540029036,23.8708949095001,23.8480008287046,23.8480008287046,1915.25488145,0.0,1.0
2025-06-24,25.0208,25.1,25.0001,25.05,2813,23.867842365394,23.9433928320194,23.8480962207079,23.895696830362,2948.88450001032,0.0,1.0
2025-06-25,25.02,25.0769,25.0,25.065,2241,23.8670792293675,23.9213572792536,23.8480008287046,23.9100056308592,2349.25352453719,0.0,1.0
2025-06-26,25.01,25.02,24.97,25.0111,9838,23.857540029036,23.8670792293675,23.8193832277101,23.8585893410725,10313.2334557773,0.0,1.0
2025-06-27,24.95,25.0095,24.95,24.975,3641,23.8003048270471,23.8570630690195,23.8003048270471,23.8241528278758,3816.88178618471,0.0,1.0
2025-06-30,24.9199,25.0,24.9,25.0,2790,23.7715918340494,23.8480008287046,23.7526088253897,23.8480008287046,2924.77346428325,0.0,1.0
2025-07-01,25.01,25.01,24.875,24.92,9900,23.857540029036,23.857540029036,23.728760824561,23.7716872260527,10378.2284216503,0.0,1.0
2025-07-02,25.04,25.07,24.9817,25.0,3332,23.8861576300305,23.9147752310249,23.8305440920979,23.8480008287046,3492.95526272107,0.0,1.0
2025-07-03,25.165,25.165,24.975,24.975,3036,24.005397634174,24.005397634174,23.8241528278758,23.8241528278758,3182.65671597274,0.0,1.0
2025-07-07,25.11,25.16,25.0576,25.0576,2837,23.9529320323509,24.0006280340083,23.9029466226139,23.9029466226139,2974.04384163855,0.0,1.0
2025-07-08,25.14,25.21,25.1,25.15,2824,23.9815496333453,24.0483240356657,23.9433928320194,23.9910888336768,2960.41586492326,0.0,1.0
2025-07-09,25.19,25.19,25.15,25.15,788,24.0292456350027,24.0292456350027,23.9910888336768,23.9910888336768,826.065050127312,0.0,1.0
2025-07-10,25.225,25.225,25.16,25.19,2067,24.0626328361629,24.0626328361629,24.0006280340083,24.0292456350027,2166.84829773243,0.0,1.0
2025-07-11,25.21,25.21,25.13,25.13,2783,24.0483240356657,24.0483240356657,23.9720104330138,23.9720104330138,2917.43532297501,0.0,1.0
2025-07-14,25.22,25.26,25.1883,25.21,4760,24.0578632359972,24.0960200373231,24.0276239709464,24.0483240356657,4989.93608960152,0.0,1.0
2025-07-15,24.8968,24.9499,24.76,24.76,10495,24.315993996967,24.3678552514752,24.182385341285,24.182385341285,10745.6810539019,0.5938,1.0
2025-07-16,24.99,25.09,24.89,25.04,1538,24.4070197770078,24.5046869229742,24.3093526310413,24.455853349991,1574.73629927594,0.0,1.0
2025-07-17,24.9936,25.08,24.95,25.025,6948,24.4105357942625,24.4949202083775,24.3679529186212,24.441203278096,7113.95826226872,0.0,1.0
2025-07-18,24.88,25.0371,24.88,24.95,2032,24.2995859164447,24.4530210027579,24.2995859164447,24.3679529186212,2080.53586484312,0.0,1.0
2025-07-21,24.925,24.99,24.86,24.88,3697,24.3435361321296,24.4070197770078,24.2800524872514,24.2995859164447,3785.30565567176,0.0,1.0
2025-07-22,24.9,24.9748,24.8,24.9748,10735,24.319119345638,24.3921743708209,24.2214521996716,24.3921743708209,10991.4136363636,0.0,1.0
2025-07-23,24.85,24.95,24.8125,24.9,10940,24.2702857726548,24.3679529186212,24.2336605929174,24.319119345638,11201.3102172164,0.0,1.0
2025-07-24,24.95,24.96,24.9,24.95,3813,24.3679529186212,24.3777196332178,24.319119345638,24.3679529186212,3904.07640386162,0.0,1.0
2025-07-25,24.94,25.013,24.9,24.9,4306,24.3581862040245,24.42948322058,24.319119345638,24.319119345638,4408.85208366855,0.0,1.0
2025-07-28,24.92,25.04,24.85,25.04,5666,24.3386527748313,24.455853349991,24.2702857726548,24.455853349991,5801.33671761866,0.0,1.0
2025-07-29,24.955,25.0799,24.9,25.03,8174,24.3728362759195,24.4948225412316,24.319119345638,24.4460866353943,8369.24220434433,0.0,1.0
2025-07-30,24.9,24.94,24.76,24.94,17439,24.319119345638,24.3581862040245,24.182385341285,24.3581862040245,17855.5437731295,0.0,1.0
2025-07-31,25.02,25.05,24.89,24.89,3767,24.4363199207977,24.4656200645876,24.3093526310413,24.3093526310413,3856.97765888978,0.0,1.0
2025-08-01,24.99,25.06,24.99,25.02,7739,24.4070197770078,24.4753867791842,24.4070197770078,24.4363199207977,7923.85189863233,0.0,1.0
2025-08-04,25.08,25.09,24.85,25.01,10607,24.4949202083775,24.5046869229742,24.2702857726548,24.426553206201,10860.3562590507,0.0,1.0
2025-08-05,25.03,25.1,25.01,25.1,4002,24.4460866353943,24.5144536375708,24.426553206201,24.5144536375708,4097.59081255029,0.0,1.0
2025-08-06,24.98,25.0899,24.85,25.05,15707,24.3972530624111,24.5045892558282,24.2702857726548,24.4656200645876,16082.1736363636,0.0,1.0
2025-08-07,24.9001,24.99,24.9,24.98,3278,24.3192170127839,24.4070197770078,24.319119345638,24.3972530624111,3356.2975221239,0.0,1.0
2025-08-08,24.87,24.95,24.773,24.95,9324,24.2898192018481,24.3679529186212,24.1950820702606,24.3679529186212,9546.71082864037,0.0,1.0
2025-08-11,24.93,24.94,24.88,24.93,2706,24.3484194894279,24.3581862040245,24.2995859164447,24.3484194894279,2770.63486725664,0.0,1.0
2025-08-12,24.9855,25.03,24.92,24.95,4668,24.4026247554393,24.4460866353943,24.3386527748313,24.3679529186212,4779.49872888173,0.0,1.0
2025-08-13,25.0,25.0501,24.9498,25.0,10313,24.4167864916044,24.4657177317336,24.3677575843293,24.4167864916044,10559.333845535,0.0,1.0
2025-08-14,24.98,25.0,24.93,25.0,3144,24.3972530624111,24.4167864916044,24.3484194894279,24.4167864916044,3219.0968302494,0.0,1.0
2025-08-15,24.9498,25.0,24.9005,25.0,3130,24.3677575843293,24.4167864916044,24.3196076813678,24.4167864916044,3204.76242960579,0.0,1.0
2025-08-18,24.9999,25.0,24.8675,24.94,6871,24.4166888244584,24.4167864916044,24.2873775231989,24.3581862040245,7035.11905872889,0.0,1.0
2025-08-19,25.0675,25.07,24.91,24.9999,9131,24.4827118151317,24.4851534937809,24.3288860602346,24.4166888244584,9349.10087691071,0.0,1.0
2025-08-20,25.1058,25.1058,25.045,25.06,4779,24.5201183320369,24.5201183320369,24.4607367072893,24.4753867791842,4893.15004827031,0.0,1.0
2025-08-21,25.18,25.21,25.1,25.1,4328,24.5925873543439,24.6218874981339,24.5144536375708,24.5144536375708,4431.37757039422,0.0,1.0
2025-08-22,25.24,25.334,25.16,25.17,6147,24.6511876419238,24.7429947591322,24.5730539251507,24.5828206397473,6293.82576830249,0.0,1.0
2025-08-25,25.31,25.3195,25.24,25.31,13988,24.7195546441003,24.7288330229671,24.6511876419238,24.7195546441003,14322.1140144811,0.0,1.0
2025-08-26,25.52,25.648,25.32,25.35,8827,24.9246556506298,25.0496695974668,24.7293213586969,24.7586215024869,9037.83960579243,0.0,1.0
2025-08-27,25.6001,25.96,25.49,25.5,7512,25.0028870345489,25.354391092882,24.8953555068398,24.9051222214365,7691.42983105389,0.0,1.0
2025-08-28,25.8174,25.96,25.435,25.55,3971,25.2151177427339,25.354391092882,24.8416385765583,24.9539557944197,4065.8503539823,0.0,1.0
2025-08-29,25.52,25.52,25.52,25.52,300,24.9246556506298,24.9246556506298,24.9246556506298,24.9246556506298,307.165728077232,0.0,1.0
2025-09-02,25.41,25.5,25.21,25.5,1462,24.8172217900667,24.9051222214365,24.6218874981339,24.9051222214365,1496.92098149638,0.0,1.0
2025-09-03,25.23,25.4,25.22,25.4,3795,24.6414209273272,24.8074550754701,24.6316542127305,24.8074550754701,3885.64646017698,0.0,1.0
2025-09-04,25.28,25.8795,25.17,25.17,12060,24.6902545003104,25.275769040379,24.5828206397473,24.5828206397473,12348.0622687047,0.0,1.0
2025-09-05,25.19,25.24,25.16,25.16,4835,24.6023540689406,24.6511876419238,24.5730539251507,24.5730539251507,4950.48765084473,0.0,1.0
2025-09-08,25.35,25.7,25.19,25.21,7916,24.7586215024869,25.1004565133693,24.6023540689406,24.6218874981339,8105.0796781979,0.0,1.0
2025-09-09,25.2013,25.3205,25.07,25.2,20067,24.6133904564348,24.7298096944268,24.4851534937809,24.6121207835372,20546.3155510861,0.0,1.0
2025-09-10,25.3,25.331,25.15,25.325,7192,24.7097879295036,24.7400647447532,24.563287210554,24.7342047159953,7363.78638777153,0.0,1.0
2025-09-11,25.2,25.3,25.2,25.3,1624,24.6121207835372,24.7097879295036,24.6121207835372,24.7097879295036,1662.79047465809,0.0,1.0
2025-09-12,25.1461,25.2499,25.05,25.2225,1998,24.5594781918613,24.6608566893745,24.4656200645876,24.6340958913797,2045.72374899437,0.0,1.0
2025-09-15,25.22,25.398,25.16,25.26,2909,24.6316542127305,24.8055017325507,24.5730539251507,24.6707210711171,2978.4836765889,0.0,1.0
2025-09-16,25.23,25.33,25.21,25.22,1667,24.6414209273272,24.7390880732936,24.6218874981339,24.6316542127305,1706.81756234915,0.0,1.0
2025-09-17,25.245,25.29,25.245,25.29,1295,24.6560709992221,24.700021214907,24.6560709992221,24.700021214907,1325.93205953339,0.0,1.0
2025-09-18,25.2499,25.255,25.2001,25.2415,3093,24.6608566893745,24.6658377138188,24.6122184506832,24.6526526491133,3166.87865647626,0.0,1.0
2025-09-19,25.0895,25.25,25.0,25.25,19583,24.5041985872443,24.6609543565204,24.4167864916044,24.6609543565204,20050.7548431215,0.0,1.0
2025-09-22,25.1524,25.1655,25.12,25.1488,12199,24.5656312220572,24.5784256181788,24.5339870667641,24.5621152048024,12490.3823893805,0.0,1.0
2025-09-23,25.11,25.15,25.11,25.1499,4541,24.5242203521675,24.563287210554,24.5242203521675,24.5631895434081,4649.46523732903,0.0,1.0
2025-09-24,25.1198,25.14,25.08,25.11,12704,24.5337917324722,24.5535204959574,24.4949202083775,24.5242203521675,13007.4446983105,0.0,1.0
2025-09-25,25.0841,25.11,25.0841,25.091,2900,24.4989245613621,24.5242203521675,24.4989245613621,24.5056635944338,2969.26870474659,0.0,1.0
2025-09-26,25.12,25.14,25.12,25.14,1660,24.5339870667641,24.5535204959574,24.5339870667641,24.5535204959574,1699.65036202735,0.0,1.0
2025-09-29,25.11,25.1359,25.1,25.1359,4941,24.5242203521675,24.5495161429728,24.5144536375708,24.5495161429728,5059.01954143201,0.0,1.0
2025-09-30,25.06,25.15,25.06,25.15,12424,24.4753867791842,24.563287210554,24.4753867791842,24.563287210554,12720.7566854385,0.0,1.0
2025-10-01,25.1475,25.2,25.13,25.15,6420,24.5608455319049,24.6121207835372,24.5437537813607,24.563287210554,6573.34658085277,0.0,1.0
2025-10-02,25.1271,25.15,25.08,25.08,11997,24.5409214341277,24.563287210554,24.4949202083775,24.4949202083775,12283.5574658085,0.0,1.0
2025-10-03,25.1601,25.3,25.1301,25.1301,13198,24.5731515922966,24.7097879295036,24.5438514485067,24.5438514485067,13513.2442638777,0.0,1.0
2025-10-06,25.42,25.55,25.228,25.3,30810,24.8269885046633,24.9539557944197,24.6394675844078,24.7097879295036,31545.9202735318,0.0,1.0
2025-10-07,25.48,25.5436,25.42,25.45,7829,24.8855887922432,24.9477050970778,24.8269885046633,24.8562886484533,8016.00161705551,0.0,1.0
2025-10-08,25.25,25.51,25.08,25.5,49468,24.6609543565204,24.9148889360331,24.4949202083775,24.9051222214365,50649.5807884152,0.0,1.0
2025-10-09,25.28,25.28,25.09,25.26,84765,24.6902545003104,24.6902545003104,24.5046869229742,24.6707210711171,86789.6764682219,0.0,1.0
2025-10-10,25.26,25.33,25.18,25.28,6168,24.6707210711171,24.7390880732936,24.5925873543439,24.6902545003104,6315.3273692679,0.0,1.0
2025-10-13,25.43,25.46,25.2,25.2,14873,24.83675521926,24.8660553630499,24.6121207835372,24.6121207835372,15228.2529123089,0.0,1.0
2025-10-14,25.43,25.49,25.39,25.45,2869,24.83675521926,24.8953555068398,24.7976883608734,24.8562886484533,2937.5282461786,0.0,1.0
2025-10-15,24.86,25.05,24.82,24.88,28243,24.86,25.05,24.82,24.88,28243,0.5938,1.0
2025-10-16,24.89,25.05,24.82,24.88,11871,24.89,25.05,24.82,24.88,11871,0.0,1.0
2025-10-17,24.8899,24.98,24.6285,24.9,14877,24.8899,24.98,24.6285,24.9,14877,0.0,1.0
2025-10-20,24.9008,24.94,24.845,24.92,11447,24.9008,24.94,24.845,24.92,11447,0.0,1.0
2025-10-21,25.01,25.07,24.9501,24.96,11738,25.01,25.07,24.9501,24.96,11738,0.0,1.0
2025-10-22,25.06,25.07,24.99,24.99,7227,25.06,25.07,24.99,24.99,7227,0.0,1.0
2025-10-23,25.11,25.12,25.0594,25.07,10338,25.11,25.12,25.0594,25.07,10338,0.0,1.0
2025-10-24,24.98,25.0825,24.98,25.05,9779,24.98,25.0825,24.98,25.05,9779,0.0,1.0
2025-10-27,25.0299,25.036,25.0,25.0,24414,25.0299,25.036,25.0,25.0,24414,0.0,1.0
2025-10-28,25.0,25.02,24.95,25.015,9987,25.0,25.02,24.95,25.015,9987,0.0,1.0
2025-10-29,24.9,25.04,24.88,25.0,9768,24.9,25.04,24.88,25.0,9768,0.0,1.0
2025-10-30,25.0,25.0,24.95,25.0,6679,25.0,25.0,24.95,25.0,6679,0.0,1.0
2025-10-31,25.026,25.05,25.0,25.05,1747,25.026,25.05,25.0,25.05,1747,0.0,1.0
2025-11-03,25.0499,25.05,25.015,25.03,5783,25.0499,25.05,25.015,25.03,5783,0.0,1.0
2025-11-04,25.0445,25.05,25.04,25.04,3754,25.0445,25.05,25.04,25.04,3754,0.0,1.0
2025-11-05,25.05,25.05,25.037,25.037,5309,25.05,25.05,25.037,25.037,5309,0.0,1.0
2025-11-06,25.05,25.1,25.04,25.05,12435,25.05,25.1,25.04,25.05,12435,0.0,1.0
2025-11-07,25.0499,25.1,25.02,25.0995,2687,25.0499,25.1,25.02,25.0995,2687,0.0,1.0
2025-11-10,25.05,25.06,25.03,25.03,4582,25.05,25.06,25.03,25.03,4582,0.0,1.0
2025-11-11,25.05,25.1,25.05,25.05,5376,25.05,25.1,25.05,25.05,5376,0.0,1.0
2025-11-12,25.05,25.0599,25.0301,25.05,9345,25.05,25.0599,25.0301,25.05,9345,0.0,1.0
2025-11-13,25.051,25.06,25.04,25.06,2420,25.051,25.06,25.04,25.06,2420,0.0,1.0
2025-11-14,25.0589,25.06,25.0336,25.06,6810,25.0589,25.06,25.0336,25.06,6810,0.0,1.0
2025-11-17,25.0454,25.07,24.945,25.06,5609,25.0454,25.07,24.945,25.06,5609,0.0,1.0
2025-11-18,25.09,25.1,25.0155,25.07,11662,25.09,25.1,25.0155,25.07,11662,0.0,1.0
2025-11-19,25.09,25.1,25.05,25.1,3455,25.09,25.1,25.05,25.1,3455,0.0,1.0
2025-11-20,24.9999,25.08,24.9476,25.03,12654,24.9999,25.08,24.9476,25.03,12654,0.0,1.0
2025-11-21,25.055,25.0909,24.93,24.93,6002,25.055,25.0909,24.93,24.93,6002,0.0,1.0
2025-11-24,25.09,25.16,25.0001,25.06,7831,25.09,25.16,25.0001,25.06,7831,0.0,1.0
2025-11-25,25.145,25.16,25.13,25.16,3896,25.145,25.16,25.13,25.16,3896,0.0,1.0
2025-11-26,25.2001,25.3,25.17,25.17,1434,25.2001,25.3,25.17,25.17,1434,0.0,1.0