date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-15,25.38,25.42,25.16,25.16,1484492,22.7073085008655,22.743096221119,22.5104760394711,22.5104760394711,1659219.40764419,0.0,1.0
2024-03-18,25.43,25.55,25.39,25.46,1456883,22.7520431511824,22.859406311943,22.7162554309289,22.7788839413725,1628360.77814289,0.0,1.0
2024-03-19,25.38,25.49,25.32,25.41,636300,22.7073085008655,22.8057247315627,22.6536269204852,22.7341492910556,711193.666981028,0.0,1.0
2024-03-20,25.42,25.52,25.35,25.38,589414,22.743096221119,22.8325655217528,22.6804677106753,22.7073085008655,658789.099528455,0.0,1.0
2024-03-21,25.49,25.55,25.46,25.49,482123,22.8057247315627,22.859406311943,22.7788839413725,22.8057247315627,538869.753741779,0.0,1.0
2024-03-22,25.45,25.54,25.43,25.51,232964,22.7699370113091,22.8504593818796,22.7520431511824,22.8236185916894,260384.286397248,0.0,1.0
2024-03-25,25.41,25.49,25.38,25.45,490454,22.7341492910556,22.8057247315627,22.7073085008655,22.7699370113091,548181.327589995,0.0,1.0
2024-03-26,25.4,25.45,25.36,25.42,279473,22.7252023609922,22.7699370113091,22.6894146407387,22.743096221119,312367.480264324,0.0,1.0
2024-03-27,25.45,25.47,25.37,25.42,428906,22.7699370113091,22.7878308714359,22.6983615708021,22.743096221119,479389.016077583,0.0,1.0
2024-03-28,25.48,25.6,25.44,25.46,3366929,22.7967778014993,22.9041409622599,22.7609900812458,22.7788839413725,3763222.66536974,0.0,1.0
2024-04-01,25.31,25.49,25.28,25.49,273117,22.6446799904218,22.8057247315627,22.6178392002316,22.8057247315627,305263.367507241,0.0,1.0
2024-04-02,25.15,25.22,25.07,25.2,274203,22.5015291094077,22.5641576198513,22.4299536689006,22.5462637597246,306477.191681909,0.0,1.0
2024-04-03,25.2,25.24,24.95,25.08,200058,22.5462637597246,22.5820514799781,22.32259050814,22.438900598964,223605.190364436,0.0,1.0
2024-04-04,25.13,25.3103,25.07,25.26,257425,22.4836352492809,22.6449483983237,22.4299536689006,22.5999453401049,287724.390574558,0.0,1.0
2024-04-05,25.14,25.19,25.09,25.09,414650,22.4925821793443,22.5373168296612,22.4478475290274,22.4478475290274,463455.058955969,0.0,1.0
2024-04-08,25.14,25.18,25.13,25.15,93634,22.4925821793443,22.5283698995978,22.4836352492809,22.5015291094077,104654.892054222,0.0,1.0
2024-04-09,25.26,25.26,25.18,25.19,100837,22.5999453401049,22.5999453401049,22.5283698995978,22.5373168296612,112705.6982514,0.0,1.0
2024-04-10,25.18,25.2236,24.99,25.16,257639,22.5283698995978,22.5673785146742,22.3583782283935,22.5104760394711,287963.578763673,0.0,1.0
2024-04-11,25.15,25.19,25.05,25.15,104287,22.5015291094077,22.5373168296612,22.4120598087738,22.5015291094077,116561.769524517,0.0,1.0
2024-04-12,25.04,25.1599,25.02,25.13,36489,22.4031128787105,22.5103865701704,22.3852190185837,22.4836352492809,40783.8216477616,0.0,1.0
2024-04-15,24.78,25.05,24.71,25.05,163076,22.1704926970625,22.4120598087738,22.1078641866188,22.4120598087738,182270.341720255,0.0,1.0
2024-04-16,24.71,24.9,24.67,24.7,202857,22.1078641866188,22.2778558578231,22.0720764663653,22.0989172565554,226733.637753844,0.0,1.0
2024-04-17,24.85,24.96,24.73,24.82,142662,22.2331212075062,22.3315374382034,22.1257580467456,22.206280417316,159453.576801583,0.0,1.0
2024-04-18,24.73,24.89,24.715,24.8,183749,22.1257580467456,22.2689089277597,22.1123376516505,22.1883865571893,205376.591409865,0.0,1.0
2024-04-19,24.88,24.93,24.73,24.73,81445,22.2599619976963,22.3046966480132,22.1257580467456,22.1257580467456,91031.2245910262,0.0,1.0
2024-04-22,24.94,25.01,24.885,24.94,105416,22.3136435780766,22.3762720885203,22.264435462728,22.3136435780766,117823.654877373,0.0,1.0
2024-04-23,25.03,25.05,24.9,24.94,53218,22.3941659486471,22.4120598087738,22.2778558578231,22.3136435780766,59481.8553660166,0.0,1.0
2024-04-24,24.92,25.0,24.84,25.0,79688,22.2957497179499,22.3673251584569,22.2241742774428,22.3673251584569,89067.4224962818,0.0,1.0
2024-04-25,24.77,24.87,24.66,24.77,143085,22.1615457669991,22.251015067633,22.0631295363019,22.1615457669991,159926.364670722,0.0,1.0
2024-04-26,24.83,24.95,24.82,24.84,51686,22.2152273473794,22.32259050814,22.206280417316,22.2241742774428,57769.5361803889,0.0,1.0
2024-04-29,24.94,24.94,24.83,24.88,38456,22.3136435780766,22.3136435780766,22.2152273473794,22.2599619976963,42982.3411243478,0.0,1.0
2024-04-30,24.91,24.98,24.8,24.94,51928,22.2868027878865,22.3494312983302,22.1883865571893,22.3136435780766,58040.0200204162,0.0,1.0
2024-05-01,25.0,25.03,24.79,24.91,94160,22.3673251584569,22.3941659486471,22.1794396271259,22.2868027878865,105242.803210646,0.0,1.0
2024-05-02,25.07,25.14,24.9289,25.0,276635,22.4299536689006,22.4925821793443,22.3037124857063,22.3673251584569,309195.442504003,0.0,1.0
2024-05-03,25.1,25.17,25.07,25.17,165449,22.4567944590908,22.5194229695344,22.4299536689006,22.5194229695344,184922.648135068,0.0,1.0
2024-05-06,25.11,25.12,25.05,25.12,166254,22.4657413891541,22.4746883192175,22.4120598087738,22.4746883192175,185822.398098796,0.0,1.0
2024-05-07,25.09,25.25,25.04,25.16,204269,22.4478475290274,22.5909984100415,22.4031128787105,22.5104760394711,228311.832721275,0.0,1.0
2024-05-08,25.03,25.13,24.97,25.06,165448,22.3941659486471,22.4836352492809,22.3404843682668,22.4210067388372,184921.53043325,0.0,1.0
2024-05-09,25.09,25.1199,24.99,25.05,56751,22.4478475290274,22.4745988499169,22.3583782283935,22.4120598087738,63430.6958900524,0.0,1.0
2024-05-10,25.04,25.12,25.0,25.06,67690,22.4031128787105,22.4746883192175,22.3673251584569,22.4210067388372,75657.2360803799,0.0,1.0
2024-05-13,25.09,25.13,25.05,25.09,34898,22.4478475290274,22.4836352492809,22.4120598087738,22.4478475290274,39005.5580548545,0.0,1.0
2024-05-14,25.09,25.16,25.03,25.16,63446,22.4478475290274,22.5104760394711,22.3941659486471,22.5104760394711,70913.7095635365,0.0,1.0
2024-05-15,25.23,25.23,25.13,25.14,95025,22.5731045499147,22.5731045499147,22.4836352492809,22.4925821793443,106209.615283471,0.0,1.0
2024-05-16,25.19,25.3,25.16,25.25,54867,22.5373168296612,22.6357330603584,22.5104760394711,22.5909984100415,61324.9456643849,0.0,1.0
2024-05-17,25.19,25.21,25.13,25.19,52086,22.5373168296612,22.555210689788,22.4836352492809,22.5373168296612,58216.6169077068,0.0,1.0
2024-05-20,25.35,25.3769,25.21,25.23,83241,22.6804677106753,22.7045349525458,22.555210689788,22.5731045499147,93038.6170566838,0.0,1.0
2024-05-21,25.37,25.44,25.32,25.38,82213,22.6983615708021,22.7609900812458,22.6536269204852,22.7073085008655,91889.6195874765,0.0,1.0
2024-05-22,25.35,25.41,25.3,25.41,143517,22.6804677106753,22.7341492910556,22.6357330603584,22.7341492910556,160409.211856226,0.0,1.0
2024-05-23,25.25,25.42,25.18,25.42,136309,22.5909984100415,22.743096221119,22.5283698995978,22.743096221119,152352.817149956,0.0,1.0
2024-05-24,25.4,25.4,25.22,25.22,62665,22.7252023609922,22.7252023609922,22.5641576198513,22.5641576198513,70040.7844434484,0.0,1.0
2024-05-28,25.38,25.45,25.3,25.44,45372,22.7073085008655,22.7699370113091,22.6357330603584,22.7609900812458,50712.366899675,0.0,1.0
2024-05-29,25.28,25.34,25.19,25.32,74513,22.6178392002316,22.6715207806119,22.5373168296612,22.6536269204852,83283.3155866062,0.0,1.0
2024-05-30,25.38,25.43,25.28,25.28,95339,22.7073085008655,22.7520431511824,22.6178392002316,22.6178392002316,106560.573654415,0.0,1.0
2024-05-31,25.52,25.58,25.39,25.44,138023,22.8325655217528,22.8862471021331,22.7162554309289,22.7609900812458,154268.558066514,0.0,1.0
2024-06-03,25.61,25.6499,25.48,25.52,51957,22.9130878923233,22.9487861432762,22.7967778014993,22.8325655217528,58072.4333731467,0.0,1.0
2024-06-04,25.75,25.79,25.56,25.56,130588,23.0383449132106,23.0741326334642,22.8683532420064,22.8683532420064,145958.445047491,0.0,1.0
2024-06-05,25.86,25.88,25.7,25.79,66645,23.1367611439078,23.1546550040346,22.9936102628937,23.0741326334642,74489.2376802621,0.0,1.0
2024-06-06,25.81,25.9,25.7,25.86,100715,23.0920264935909,23.1725488641614,22.9936102628937,23.1367611439078,112569.338629568,0.0,1.0
2024-06-07,25.66,25.81,25.6,25.78,104585,22.9578225426402,23.0920264935909,22.9041409622599,23.0651857034008,116894.844666369,0.0,1.0
2024-06-10,25.62,25.75,25.58,25.65,63960,22.9220348223867,23.0383449132106,22.8862471021331,22.9488756125768,71488.20829814,0.0,1.0
2024-06-11,25.66,25.7,25.58,25.68,38856,22.9578225426402,22.9936102628937,22.8862471021331,22.975716402767,43429.4218516656,0.0,1.0
2024-06-12,25.84,25.85,25.7,25.77,70407,23.1188672837811,23.1278142138445,22.9936102628937,23.0562387733374,78694.0319206871,0.0,1.0
2024-06-13,25.94,26.0,25.72,25.88,75741,23.2083365844149,23.2620181647952,23.0115041230205,23.1546550040346,84655.8534194721,0.0,1.0
2024-06-14,25.5,25.59,25.31,25.48,98762,23.3326927031265,23.4150433832551,23.1588412672992,23.3143925519868,107935.7205807,0.57899306,1.0
2024-06-17,25.5,25.5199,25.35,25.5,33735,23.3326927031265,23.3509013535105,23.1954415695787,23.3326927031265,36868.5479616646,0.0,1.0
2024-06-18,25.54,25.64,25.48,25.51,140203,23.3692930054059,23.4607937611044,23.3143925519868,23.3418427786963,153226.056910309,0.0,1.0
2024-06-20,25.67,25.67,25.45,25.55,72131,23.488243987814,23.488243987814,23.2869423252772,23.3784430809757,78831.0429234572,0.0,1.0
2024-06-21,25.67,25.74,25.6258,25.67,44304,23.488243987814,23.5522945168029,23.4478006537952,23.488243987814,48419.2722363595,0.0,1.0
2024-06-24,25.72,25.74,25.655,25.72,67818,23.5339943656632,23.5522945168029,23.4745188744592,23.5339943656632,74117.4206510797,0.0,1.0
2024-06-25,25.79,25.79,25.71,25.78,57248,23.5980448946522,23.5980448946522,23.5248442900934,23.5888948190824,62565.603489236,0.0,1.0
2024-06-26,25.7,25.7899,25.66,25.78,71555,23.5156942145235,23.5979533938965,23.4790939122441,23.5888948190824,78201.5399258016,0.0,1.0
2024-06-27,25.5,25.74,25.48,25.7,264700,23.3326927031265,23.5522945168029,23.3143925519868,23.5156942145235,289287.228263009,0.0,1.0
2024-06-28,25.4,25.77,25.4,25.56,879152,23.2411919474279,23.5797447435125,23.2411919474279,23.3875931565456,960813.922560943,0.0,1.0
2024-07-01,25.25,25.465,25.23,25.41,121527,23.1039408138801,23.300667438632,23.0856406627404,23.2503420229978,132815.296521038,0.0,1.0
2024-07-02,25.36,25.38,25.2701,25.3,117327,23.2045916451485,23.2228917962882,23.1223324657755,23.1496911917294,128225.170496464,0.0,1.0
2024-07-03,25.47,25.4797,25.35,25.38,41865,23.3052424764169,23.3141180497197,23.1954415695787,23.2228917962882,45753.7204806607,0.0,1.0
2024-07-05,25.56,25.57,25.45,25.5,44700,23.3875931565456,23.3967432321154,23.2869423252772,23.3326927031265,48852.0555472479,0.0,1.0
2024-07-08,25.47,25.58,25.44,25.58,55241,23.3052424764169,23.4058933076853,23.2777922497073,23.4058933076853,60372.178981779,0.0,1.0
2024-07-09,25.42,25.49,25.41,25.49,29492,23.2594920985676,23.3235426275566,23.2503420229978,23.3235426275566,32231.4277896966,0.0,1.0
2024-07-10,25.51,25.55,25.42,25.46,36620,23.3418427786963,23.3784430809757,23.2594920985676,23.296092400847,40021.5273856872,0.0,1.0
2024-07-11,25.51,25.6291,25.49,25.54,95912,23.3418427786963,23.4508201787333,23.3235426275566,23.3692930054059,104820.992206882,0.0,1.0
2024-07-12,25.5,25.59,25.47,25.54,39813,23.3326927031265,23.4150433832551,23.3052424764169,23.3692930054059,43511.1160515118,0.0,1.0
2024-07-15,25.48,25.5425,25.44,25.53,17380,23.3143925519868,23.3715805242983,23.2777922497073,23.360142929836,18994.3786445451,0.0,1.0
2024-07-16,25.43,25.55,25.39,25.55,84822,23.2686421741375,23.3784430809757,23.2320418718581,23.3784430809757,92700.8737277105,0.0,1.0
2024-07-17,25.35,25.39,25.32,25.38,69732,23.1954415695787,23.2320418718581,23.1679913428691,23.2228917962882,76209.2066537066,0.0,1.0
2024-07-18,25.33,25.41,25.27,25.35,84019,23.1771414184389,23.2503420229978,23.1222409650198,23.1954415695787,91823.2853472982,0.0,1.0
2024-07-19,25.33,25.3699,25.26,25.3,55221,23.1771414184389,23.2136502199627,23.11309088945,23.1496911917294,60350.321238805,0.0,1.0
2024-07-22,25.35,25.39,25.3,25.37,54580,23.1954415695787,23.2320418718581,23.1496911917294,23.2137417207184,59649.7805764829,0.0,1.0
2024-07-23,25.28,25.37,25.24,25.36,59609,23.1313910405897,23.2137417207184,23.0947907383103,23.2045916451485,65145.9100473356,0.0,1.0
2024-07-24,25.11,25.3,25.05,25.3,80303,22.9758397559022,23.1496911917294,22.9209393024831,23.1496911917294,87762.116702699,0.0,1.0
2024-07-25,25.15,25.22,25.11,25.16,64109,23.0124400581816,23.0764905871706,22.9758397559022,23.0215901337514,70063.9022165216,0.0,1.0
2024-07-26,25.22,25.23,25.19,25.2,34398,23.0764905871706,23.0856406627404,23.049040360461,23.0581904360309,37593.132141258,0.0,1.0
2024-07-29,25.19,25.27,25.16,25.27,29469,23.049040360461,23.1222409650198,23.0215901337514,23.1222409650198,32206.2913852763,0.0,1.0
2024-07-30,25.2,25.24,25.14,25.2,26119,23.0581904360309,23.0947907383103,23.0032899826117,23.0581904360309,28545.1194371044,0.0,1.0
2024-07-31,25.2,25.3,25.15,25.25,91267,23.0581904360309,23.1496911917294,23.0124400581816,23.1039408138801,99744.5314011335,0.0,1.0
2024-08-01,25.19,25.34,25.17,25.25,180117,23.049040360461,23.1862914940088,23.0307402093213,23.1039408138801,196847.55456384,0.0,1.0
2024-08-02,24.98,25.13,24.95,25.13,239962,22.8568887734941,22.9941399070419,22.8294385467845,22.9941399070419,262251.385978271,0.0,1.0
2024-08-05,24.57,24.68,24.12,24.39,193482,22.4817356751301,22.5823865063985,22.0699822744867,22.3170343148727,211453.991306322,0.0,1.0
2024-08-06,24.72,24.82,24.62,24.66,180799,22.6189868086779,22.7104875643764,22.5274860529793,22.5640863552588,197592.903599259,0.0,1.0
2024-08-07,24.69,24.9085,24.67,24.81,68961,22.5915365819683,22.7914657331696,22.5732364308286,22.7013374888066,75366.590662053,0.0,1.0
2024-08-08,24.82,24.88,24.72,24.76,68357,22.7104875643764,22.7653880177955,22.6189868086779,22.6555871109573,74706.4868242333,0.0,1.0
2024-08-09,24.82,24.9,24.78,24.88,44558,22.7104875643764,22.7836881689352,22.673887262097,22.7653880177955,48696.8655721314,0.0,1.0
2024-08-12,24.81,24.86,24.79,24.82,44955,22.7013374888066,22.7470878666558,22.6830373376669,22.7104875643764,49130.7417701684,0.0,1.0
2024-08-13,24.82,24.97,24.79,24.89,196016,22.7104875643764,22.8477386979242,22.6830373376669,22.7745380933654,214223.367341149,0.0,1.0
2024-08-14,25.01,25.03,24.83,24.85,93041,22.8843390002036,22.9026391513433,22.7196376399463,22.737937791086,101683.313202942,0.0,1.0
2024-08-15,25.13,25.17,24.95,25.06,106375,22.9941399070419,23.0307402093213,22.8294385467845,22.9300893780529,116255.870443814,0.0,1.0
2024-08-16,25.18,25.2,25.14,25.14,51512,23.0398902848911,23.0581904360309,23.0032899826117,23.0032899826117,56296.802804247,0.0,1.0
2024-08-19,25.31,25.32,25.2,25.22,74295,23.1588412672992,23.1679913428691,23.0581904360309,23.0764905871706,81196.0507132615,0.0,1.0
2024-08-20,25.37,25.38,25.25,25.34,39455,23.2137417207184,23.2228917962882,23.1039408138801,23.1862914940088,43119.8624522744,0.0,1.0
2024-08-21,25.43,25.46,25.3701,25.39,39538,23.2686421741375,23.296092400847,23.2138332214741,23.2320418718581,43210.5720856172,0.0,1.0
2024-08-22,25.38,25.43,25.35,25.43,25681,23.2228917962882,23.2686421741375,23.1954415695787,23.2686421741375,28066.4348659704,0.0,1.0
2024-08-23,25.42,25.47,25.4,25.47,40367,23.2594920985676,23.3052424764169,23.2411919474279,23.3052424764169,44116.5755318962,0.0,1.0
2024-08-26,25.44,25.47,25.39,25.47,21375,23.2777922497073,23.3052424764169,23.2320418718581,23.3052424764169,23360.4628036337,0.0,1.0
2024-08-27,25.4999,25.5199,25.4,25.45,36085,23.3326012023708,23.3509013535105,23.2411919474279,23.2869423252772,39436.8327611284,0.0,1.0
2024-08-28,25.49,25.5116,25.455,25.5,26378,23.3235426275566,23.3433067907875,23.2915173630621,23.3326927031265,28828.1772086198,0.0,1.0
2024-08-29,25.43,25.57,25.39,25.53,45145,23.2686421741375,23.3967432321154,23.2320418718581,23.360142929836,49338.3903284229,0.0,1.0
2024-08-30,25.28,25.48,25.18,25.48,103167,23.1313910405897,23.3143925519868,23.0398902848911,23.3143925519868,112749.888470759,0.0,1.0
2024-09-03,25.24,25.33,25.18,25.31,38411,23.0947907383103,23.1771414184389,23.0398902848911,23.1588412672992,41978.8882690232,0.0,1.0
2024-09-04,25.38,25.39,25.252,25.29,63300,23.2228917962882,23.2320418718581,23.1057708289941,23.1405411161595,69179.7565132169,0.0,1.0
2024-09-05,25.41,25.48,25.36,25.47,38882,23.2503420229978,23.3143925519868,23.2045916451485,23.3052424764169,42493.6381160647,0.0,1.0
2024-09-06,25.3,25.49,25.25,25.45,84554,23.1496911917294,23.3235426275566,23.1039408138801,23.2869423252772,92407.9799718568,0.0,1.0
2024-09-09,25.44,25.44,25.33,25.43,106300,23.2777922497073,23.2777922497073,23.1771414184389,23.2686421741375,116173.903907661,0.0,1.0
2024-09-10,25.57,25.57,25.4,25.48,50736,23.3967432321154,23.3967432321154,23.2411919474279,23.3143925519868,55448.7223768495,0.0,1.0
2024-09-11,25.58,25.59,25.475,25.58,105397,23.4058933076853,23.4150433832551,23.3098175142018,23.4058933076853,115187.026812378,0.0,1.0
2024-09-12,25.66,25.66,25.56,25.61,63165,23.4790939122441,23.4790939122441,23.3875931565456,23.4333435343948,69032.2167481413,0.0,1.0
2024-09-13,25.28,25.36,25.24,25.3,128912,23.5460038398487,23.6205165102279,23.508747504659,23.5646320074435,138405.454367791,0.453125,1.0
2024-09-16,25.38,25.38,25.23,25.31,86083,23.6391446778228,23.6391446778228,23.4994334208616,23.5739460912409,92422.40232362,0.0,1.0
2024-09-17,25.44,25.54,25.35,25.48,84550,23.6950291806072,23.7881700185813,23.6112024264305,23.7322855157968,90776.5077478955,0.0,1.0
2024-09-18,25.49,25.61,25.35,25.47,103600,23.7415995995942,23.8533686051631,23.6112024264305,23.7229714319994,111229.405117469,0.0,1.0
2024-09-19,25.69,25.75,25.53,25.56,66455,23.9278812755424,23.9837657783269,23.7788559347839,23.8067981861761,71348.9393540674,0.0,1.0
2024-09-20,25.73,25.8,25.64,25.7,59638,23.9651376107321,24.0303361973139,23.8813108565554,23.9371953593398,64029.915660189,0.0,1.0
2024-09-23,25.69,25.79,25.65,25.78,47367,23.9278812755424,24.0210221135165,23.8906249403528,24.0117080297191,50855.2435540458,0.0,1.0
2024-09-24,25.74,25.76,25.63,25.7,36810,23.9744516945295,23.9930798621243,23.871996772758,23.9371953593398,39520.7953897106,0.0,1.0
2024-09-25,25.77,25.79,25.685,25.79,20793,24.0023939459217,24.0210221135165,23.9232242336437,24.0210221135165,22324.2569556711,0.0,1.0
2024-09-26,25.75,25.81,25.65,25.77,43554,23.9837657783269,24.0396502811113,23.8906249403528,24.0023939459217,46761.4431514114,0.0,1.0
2024-09-27,25.79,25.83,25.69,25.8,29318,24.0210221135165,24.0582784487061,23.9278812755424,24.0303361973139,31477.0627339184,0.0,1.0
2024-09-30,25.66,25.86,25.52,25.83,138378,23.8999390241502,24.0862207000984,23.7695418509865,24.0582784487061,148568.558121091,0.0,1.0
2024-10-01,25.76,25.82,25.62,25.75,59258,23.9930798621243,24.0489643649087,23.8626826889606,23.9837657783269,63621.9313557042,0.0,1.0
2024-10-02,25.8,25.89,25.6601,25.8,19390,24.0303361973139,24.1141629514906,23.9000321649882,24.0303361973139,20817.9359577965,0.0,1.0
2024-10-03,25.8,25.84,25.75,25.82,29205,24.0303361973139,24.0675925325035,23.9837657783269,24.0489643649087,31355.7410854795,0.0,1.0
2024-10-04,25.77,25.79,25.65,25.79,17872,24.0023939459217,24.0210221135165,23.8906249403528,24.0210221135165,19188.1460256699,0.0,1.0
2024-10-07,25.56,25.77,25.55,25.77,53942,23.8067981861761,24.0023939459217,23.7974841023787,24.0023939459217,57914.4456645415,0.0,1.0
2024-10-08,25.62,25.69,25.56,25.63,26047,23.8626826889606,23.9278812755424,23.8067981861761,23.871996772758,27965.1767866284,0.0,1.0
2024-10-09,25.52,25.68,25.52,25.65,41337,23.7695418509865,23.918567191745,23.7695418509865,23.8906249403528,44381.1768276139,0.0,1.0
2024-10-10,25.5,25.57,25.41,25.55,52659,23.7509136833917,23.8161122699735,23.667086929215,23.7974841023787,56536.9618154514,0.0,1.0
2024-10-11,25.56,25.58,25.47,25.49,65949,23.8067981861761,23.8254263537709,23.7229714319994,23.7415995995942,70805.6760433585,0.0,1.0
2024-10-14,25.57,25.62,25.5,25.56,39524,23.8161122699735,23.8626826889606,23.7509136833917,23.8067981861761,42434.6622380582,0.0,1.0
2024-10-15,25.67,25.73,25.59,25.61,33861,23.9092531079476,23.9651376107321,23.8347404375683,23.8533686051631,36354.6224583263,0.0,1.0
2024-10-16,25.66,25.77,25.65,25.71,37816,23.8999390241502,24.0023939459217,23.8906249403528,23.9465094431372,40600.8801536891,0.0,1.0
2024-10-17,25.62,25.7591,25.52,25.67,33012,23.8626826889606,23.9922415945825,23.7695418509865,23.9092531079476,35443.0996306744,0.0,1.0
2024-10-18,25.67,25.69,25.56,25.69,231172,23.9092531079476,23.9278812755424,23.8067981861761,23.9278812755424,248196.177990497,0.0,1.0
2024-10-21,25.64,25.65,25.51,25.65,33823,23.8813108565554,23.8906249403528,23.7602277671891,23.8906249403528,36313.8240278778,0.0,1.0
2024-10-22,25.6,25.7,25.54,25.67,91928,23.8440545213657,23.9371953593398,23.7881700185813,23.9092531079476,98697.8451123424,0.0,1.0
2024-10-23,25.5,25.62,25.49,25.55,70024,23.7509136833917,23.8626826889606,23.7415995995942,23.7974841023787,75180.7708875059,0.0,1.0
2024-10-24,25.54,25.62,25.51,25.55,41295,23.7881700185813,23.8626826889606,23.7602277671891,23.7974841023787,44336.0838255392,0.0,1.0
2024-10-25,25.6,25.7,25.56,25.63,28545,23.8440545213657,23.9371953593398,23.8067981861761,23.871996772758,30647.1367671636,0.0,1.0
2024-10-28,25.53,25.69,25.46,25.69,31566,23.7788559347839,23.9278812755424,23.713657348202,23.9278812755424,33890.6119878187,0.0,1.0
2024-10-29,25.46,25.53,25.36,25.5,43001,23.713657348202,23.7788559347839,23.6205165102279,23.7509136833917,46167.7186240953,0.0,1.0
2024-10-30,25.605,25.64,25.455,25.54,63295,23.8487115632644,23.8813108565554,23.7090003063033,23.7881700185813,67956.2277694034,0.0,1.0
2024-10-31,25.75,25.75,25.5,25.61,114691,23.9837657783269,23.9837657783269,23.7509136833917,23.8533686051631,123137.178593896,0.0,1.0
2024-11-01,25.64,25.79,25.51,25.76,25427,23.8813108565554,24.0210221135165,23.7602277671891,23.9930798621243,27299.5181845741,0.0,1.0
2024-11-04,25.69,25.78,25.6,25.74,41830,23.9278812755424,24.0117080297191,23.8440545213657,23.9744516945295,44910.4827805378,0.0,1.0
2024-11-05,25.75,25.79,25.55,25.62,136128,23.9837657783269,24.0210221135165,23.7974841023787,23.8626826889606,146152.861581378,0.0,1.0
2024-11-06,25.58,25.69,25.55,25.69,40930,23.8254263537709,23.9278812755424,23.7974841023787,23.9278812755424,43944.2041646525,0.0,1.0
2024-11-07,25.66,25.7,25.54,25.63,59172,23.8999390241502,23.9371953593398,23.7881700185813,23.871996772758,63529.5980657418,0.0,1.0
2024-11-08,25.82,25.82,25.68,25.71,34815,24.0489643649087,24.0489643649087,23.918567191745,23.9465094431372,37378.8777911648,0.0,1.0
2024-11-11,25.73,25.85,25.6,25.85,22183,23.9651376107321,24.076906616301,23.8440545213657,24.076906616301,23816.6205957606,0.0,1.0
2024-11-12,25.52,25.71,25.51,25.71,29869,23.7695418509865,23.9465094431372,23.7602277671891,23.9465094431372,32068.6399754215,0.0,1.0
2024-11-13,25.54,25.67,25.52,25.65,26838,23.7881700185813,23.9092531079476,23.7695418509865,23.8906249403528,28814.428325701,0.0,1.0
2024-11-14,25.56,25.64,25.46,25.61,16607,23.8067981861761,23.8813108565554,23.713657348202,23.8533686051631,17829.9877488977,0.0,1.0
2024-11-15,25.53,25.57,25.47,25.56,14314,23.7788559347839,23.8161122699735,23.7229714319994,23.8067981861761,15368.1245642031,0.0,1.0
2024-11-18,25.54,25.67,25.48,25.53,26810,23.7881700185813,23.9092531079476,23.7322855157968,23.7788559347839,28784.3663243179,0.0,1.0
2024-11-19,25.49,25.59,25.41,25.53,41970,23.7415995995942,23.8347404375683,23.667086929215,23.7788559347839,45060.7927874534,0.0,1.0
2024-11-20,25.49,25.74,25.38,25.53,39436,23.7415995995942,23.9744516945295,23.6391446778228,23.7788559347839,42340.1816622828,0.0,1.0
2024-11-21,25.5,25.59,25.44,25.59,44786,23.7509136833917,23.8347404375683,23.6950291806072,23.8347404375683,48084.1712122678,0.0,1.0
2024-11-22,25.57,25.63,25.51,25.53,16087,23.8161122699735,23.871996772758,23.7602277671891,23.7788559347839,17271.6934374973,0.0,1.0
2024-11-25,25.58,25.68,25.5,25.61,40435,23.8254263537709,23.918567191745,23.7509136833917,23.8533686051631,43412.7509259155,0.0,1.0
2024-11-26,25.52,25.58,25.44,25.58,50168,23.7695418509865,23.8254263537709,23.6950291806072,23.8254263537709,53862.5173352622,0.0,1.0
2024-11-27,25.58,25.6399,25.49,25.52,21369,23.8254263537709,23.8812177157174,23.7415995995942,23.7695418509865,22942.6752698377,0.0,1.0
2024-11-29,25.85,25.85,25.55,25.55,73906,24.076906616301,24.076906616301,23.7974841023787,23.7974841023787,79348.6526506914,0.0,1.0
2024-12-02,25.72,25.81,25.7,25.81,11920,23.9558235269346,24.0396502811113,23.9371953593398,24.0396502811113,12797.8234459482,0.0,1.0
2024-12-03,25.7,25.78,25.6,25.72,29042,23.9371953593398,24.0117080297191,23.8440545213657,23.9558235269346,31180.7372917136,0.0,1.0
2024-12-04,25.74,25.75,25.61,25.61,25415,23.9744516945295,23.9837657783269,23.8533686051631,23.8533686051631,27286.6344696956,0.0,1.0
2024-12-05,25.78,25.8,25.66,25.74,27954,24.0117080297191,24.0303361973139,23.8999390241502,23.9744516945295,30012.6138093988,0.0,1.0
2024-12-06,25.76,25.82,25.69,25.8,19481,23.9930798621243,24.0489643649087,23.9278812755424,24.0303361973139,20915.6374622916,0.0,1.0
2024-12-09,25.71,25.798,25.7,25.79,24688,23.9465094431372,24.0284733805544,23.9371953593398,24.0210221135165,26506.0960766416,0.0,1.0
2024-12-10,25.65,25.79,25.56,25.79,123043,23.8906249403528,24.0210221135165,23.8067981861761,24.0210221135165,132104.244149312,0.0,1.0
2024-12-11,25.6,25.78,25.6,25.71,77135,23.8440545213657,24.0117080297191,23.8440545213657,23.9465094431372,82815.4455959069,0.0,1.0
2024-12-12,25.56,25.7295,25.5,25.62,123408,23.8067981861761,23.9646719065422,23.7509136833917,23.8626826889606,132496.123810199,0.0,1.0
2024-12-13,25.17,25.24,25.04,25.24,88541,23.8655933401472,23.931965669659,23.7423304424826,23.931965669659,93380.3295077119,0.453125,1.0
2024-12-16,25.1,25.24,25.03,25.24,28028,23.7992210106355,23.931965669659,23.7328486811238,23.931965669659,29559.908691365,0.0,1.0
2024-12-17,25.25,25.25,25.1,25.13,278336,23.9414474310178,23.9414474310178,23.7992210106355,23.827666294712,293548.834933629,0.0,1.0
2024-12-18,25.07,25.35,25.07,25.25,68249,23.7707757265591,24.036265044606,23.7707757265591,23.9414474310178,71979.2424816955,0.0,1.0
2024-12-19,25.05,25.1599,25.01,25.07,216097,23.7518122038414,23.8560167611748,23.7138851584061,23.7707757265591,227908.077225556,0.0,1.0
2024-12-20,25.08,25.2699,25.03,25.13,40982,23.7802574879179,23.9603161361219,23.7328486811238,23.827666294712,43221.9272866247,0.0,1.0
2024-12-23,25.05,25.14,25.03,25.14,18734,23.7518122038414,23.8371480560708,23.7328486811238,23.8371480560708,19757.9324041684,0.0,1.0
2024-12-24,25.14,25.15,25.0,25.08,33495,23.8371480560708,23.8466298174296,23.7044033970473,23.7802574879179,35325.7150569883,0.0,1.0
2024-12-26,25.12,25.14,25.05,25.14,30703,23.8181845333532,23.8371480560708,23.7518122038414,23.8371480560708,32381.1144766297,0.0,1.0
2024-12-27,25.09,25.15,25.03,25.13,28248,23.7897392492767,23.8466298174296,23.7328486811238,23.827666294712,29791.9330923961,0.0,1.0
2024-12-30,25.25,25.33,25.07,25.09,36701,23.9414474310178,24.0173015218883,23.7707757265591,23.7897392492767,38706.9433738328,0.0,1.0
2024-12-31,25.07,25.33,24.95,25.32,270090,23.7707757265591,24.0173015218883,23.6569945902532,24.0078197605295,284852.138520435,0.0,1.0
2025-01-02,25.14,25.24,25.09,25.16,35901,23.8371480560708,23.931965669659,23.7897392492767,23.8561115787884,37863.2182791741,0.0,1.0
2025-01-03,25.19,25.2799,25.1638,25.2,19735,23.8845568628649,23.9697978974807,23.8597146481048,23.8940386242237,20813.64342886,0.0,1.0
2025-01-06,25.2,25.25,25.11,25.24,45759,23.8940386242237,23.9414474310178,23.8087027719943,23.931965669659,48260.0207581051,0.0,1.0
2025-01-07,25.09,25.23,25.05,25.22,52802,23.7897392492767,23.9224839083002,23.7518122038414,23.9130021469413,55687.9655602059,0.0,1.0
2025-01-08,25.08,25.1771,25.05,25.07,31049,23.7802574879179,23.872325390712,23.7518122038414,23.7707757265591,32746.0255800695,0.0,1.0
2025-01-10,25.08,25.1,24.92,25.1,78421,23.7802574879179,23.7992210106355,23.6285493061768,23.7992210106355,82707.20706028,0.0,1.0
2025-01-13,25.09,25.13,24.93,25.07,95934,23.7897392492767,23.827666294712,23.6380310675356,23.7707757265591,101177.404038726,0.0,1.0
2025-01-14,25.13,25.18,25.08,25.11,24399,23.827666294712,23.8750751015061,23.7802574879179,23.8087027719943,25732.5607307197,0.0,1.0
2025-01-15,25.33,25.8,25.24,25.31,193300,24.0173015218883,24.4629443057528,23.931965669659,23.9983379991707,203865.075996891,0.0,1.0
2025-01-16,25.34,25.4,25.25,25.33,25293,24.0267832832472,24.0836738514001,23.9414474310178,24.0173015218883,26675.4235240007,0.0,1.0
2025-01-17,25.3,25.4999,25.3,25.36,18520,23.9888562378119,24.1783966473747,23.9888562378119,24.0457468059648,19532.2359413472,0.0,1.0
2025-01-21,25.4,25.4,25.33,25.36,29155,24.0836738514001,24.0836738514001,24.0173015218883,24.0457468059648,30748.5064184653,0.0,1.0
2025-01-22,25.4,25.4699,25.35,25.4,22511,24.0836738514001,24.1499513632982,24.036265044606,24.0836738514001,23741.3695073254,0.0,1.0
2025-01-23,25.38,25.4399,25.27,25.39,180401,24.0647103286824,24.1215060792218,23.9604109537354,24.0741920900413,190261.063501889,0.0,1.0
2025-01-24,25.5,25.6,25.4,25.44,18964,24.1784914649883,24.2733090785765,24.0836738514001,24.1216008968354,20000.5033688827,0.0,1.0
2025-01-27,25.53,25.5493,25.38,25.38,34237,24.2069367490647,24.2252365484872,24.0647103286824,24.0647103286824,36108.2700822842,0.0,1.0
2025-01-28,25.38,25.54,25.36,25.53,28318,24.0647103286824,24.2164185104235,24.0457468059648,24.2069367490647,29865.7590381788,0.0,1.0
2025-01-29,25.35,25.58,25.27,25.44,35760,24.036265044606,24.2543455558588,23.9604109537354,24.1216008968354,37714.5117312405,0.0,1.0
2025-01-30,25.43,25.5,25.42,25.44,22634,24.1121191354765,24.1784914649883,24.1026373741177,24.1216008968354,23871.0922406292,0.0,1.0
2025-01-31,25.29,25.52,25.29,25.52,30889,23.9793744764531,24.1974549877059,23.9793744764531,24.1974549877059,32577.2805611378,0.0,1.0
2025-02-03,25.325,25.4777,25.28,25.29,11784,24.0125606412089,24.1573471371581,23.9698927150943,23.9793744764531,12428.0706443216,0.0,1.0
2025-02-04,25.33,26.25,25.29,25.3,262930,24.0173015218883,24.8896235668997,23.9793744764531,23.9888562378119,277300.798923241,0.0,1.0
2025-02-05,25.49,25.54,25.43,25.43,13707,24.1690097036295,24.2164185104235,24.1121191354765,24.1121191354765,14456.1748406072,0.0,1.0
2025-02-06,25.45,25.55,25.3301,25.48,16118,24.1310826581942,24.2259002717824,24.0173963395019,24.1595279422706,16998.9513446346,0.0,1.0
2025-02-07,25.46,25.52,25.41,25.47,11262,24.140564419553,24.1974549877059,24.0931556127589,24.1500461809118,11877.5400200568,0.0,1.0
2025-02-10,25.56,25.56,25.4501,25.56,18029,24.2353820331412,24.2353820331412,24.1311774758078,24.2353820331412,19014.3996645004,0.0,1.0
2025-02-11,25.56,25.56,25.49,25.56,13175,24.2353820331412,24.2353820331412,24.1690097036295,24.2353820331412,13895.0976526592,0.0,1.0
2025-02-12,25.49,25.5325,25.43,25.46,22611,24.1690097036295,24.2093071894044,24.1121191354765,24.140564419553,23846.8351441577,0.0,1.0
2025-02-13,25.54,25.6,25.51,25.55,15627,24.2164185104235,24.2733090785765,24.1879732263471,24.2259002717824,16481.115067788,0.0,1.0
2025-02-14,25.49,25.58,25.49,25.58,35312,24.1690097036295,24.2543455558588,24.1690097036295,24.2543455558588,37242.0256782317,0.0,1.0
2025-02-18,25.53,25.58,25.47,25.55,65046,24.2069367490647,24.2543455558588,24.1500461809118,24.2259002717824,68601.1781339563,0.0,1.0
2025-02-19,25.63,25.69,25.5,25.5,28407,24.3017543626529,24.3586449308058,24.1784914649883,24.1784914649883,29959.6234549595,0.0,1.0
2025-02-20,25.6485,25.68,25.57,25.67,20153,24.3192956211667,24.349163169447,24.2448637945,24.3396814080882,21254.4897908191,0.0,1.0
2025-02-21,25.55,25.65,25.5,25.65,18813,24.2259002717824,24.3207178853706,24.1784914649883,24.3207178853706,19841.2502572659,0.0,1.0
2025-02-24,25.53,25.55,25.5,25.51,34730,24.2069367490647,24.2259002717824,24.1784914649883,24.1879732263471,36628.2156718676,0.0,1.0
2025-02-25,25.65,25.67,25.55,25.59,23004,24.3207178853706,24.3396814080882,24.2259002717824,24.2638273172176,24261.3150969087,0.0,1.0
2025-02-26,25.8,25.82,25.599,25.69,125647,24.4629443057528,24.4819078284705,24.2723609024406,24.3586449308058,132514.408710716,0.0,1.0
2025-02-27,25.79,25.86,25.75,25.84,17521,24.453462544394,24.5198348739058,24.4155354989587,24.5008713511881,18478.6342293922,0.0,1.0
2025-02-28,25.89,25.895,25.8,25.86,42462,24.5482801579822,24.5530210386616,24.4629443057528,24.5198348739058,44782.8187117432,0.0,1.0
2025-03-03,25.9,25.995,25.76,25.88,28312,24.557761919341,24.6478386522498,24.4250172603176,24.5387983966234,29859.4310999688,0.0,1.0
2025-03-04,25.75,25.95,25.71,25.95,32242,24.4155354989587,24.6051707261351,24.3776084535235,24.6051707261351,34004.2306274793,0.0,1.0
2025-03-05,25.69,25.87,25.65,25.87,49155,24.3586449308058,24.5293166352646,24.3207178853706,24.5293166352646,51841.633784931,0.0,1.0
2025-03-06,25.69,25.74,25.6,25.6,21264,24.3586449308058,24.4060537375999,24.2733090785765,24.2733090785765,22426.2130160263,0.0,1.0
2025-03-07,25.55,25.81,25.53,25.62,36453,24.2259002717824,24.4724260671117,24.2069367490647,24.2922726012941,38445.3885944885,0.0,1.0
2025-03-10,25.36,25.5,25.36,25.45,54143,24.0457468059648,24.1784914649883,24.0457468059648,24.1310826581942,57102.2597501275,0.0,1.0
2025-03-11,25.37,25.54,25.32,25.41,35135,24.0552285673236,24.2164185104235,24.0078197605295,24.0931556127589,37055.3515010386,0.0,1.0
2025-03-12,25.6,25.6,25.4,25.42,69563,24.2733090785765,24.2733090785765,24.0836738514001,24.1026373741177,73365.0609496723,0.0,1.0
2025-03-13,25.63,25.6499,25.55,25.6,44002,24.3017543626529,24.320623067757,24.2259002717824,24.2733090785765,46406.9895189611,0.0,1.0
2025-03-14,25.2,25.39,25.13,25.3,608940,24.3236572313918,24.5070498851205,24.2560915168601,24.4201796807227,630879.141817357,0.4531,1.0
2025-03-17,25.23,25.27,25.16,25.2,420674,24.3526139661911,24.3912229459234,24.2850482516594,24.3236572313918,435830.21661391,0.0,1.0
2025-03-18,25.29,25.29,25.23,25.23,38453,24.4105274357896,24.4105274357896,24.3526139661911,24.3526139661911,39838.4005654134,0.0,1.0
2025-03-19,25.29,25.32,25.24,25.27,23175,24.4105274357896,24.4394841705889,24.3622662111242,24.3912229459234,24009.9584714705,0.0,1.0
2025-03-20,25.28,25.35,25.25,25.3,40752,24.4008751908565,24.4684409053882,24.3719184560572,24.4201796807227,42220.2298869198,0.0,1.0
2025-03-21,25.31,25.3497,25.26,25.3,22189,24.4298319256558,24.4681513380402,24.3815707009903,24.4201796807227,22988.4344562442,0.0,1.0
2025-03-24,25.3,25.34,25.25,25.26,27233,24.4201796807227,24.4587886604551,24.3719184560572,24.3815707009903,28214.1617714587,0.0,1.0
2025-03-25,25.32,25.32,25.25,25.3,18794,24.4394841705889,24.4394841705889,24.3719184560572,24.4201796807227,19471.1179940805,0.0,1.0
2025-03-26,25.24,25.32,25.19,25.32,99871,24.3622662111242,24.4394841705889,24.3140049864587,24.4394841705889,103469.193635565,0.0,1.0
2025-03-27,25.26,25.2799,25.1201,25.26,93928,24.3815707009903,24.4007786684072,24.2465357943764,24.3815707009903,97312.0767770565,0.0,1.0
2025-03-28,25.24,25.27,25.23,25.23,92554,24.3622662111242,24.3912229459234,24.3526139661911,24.3526139661911,95888.5737375826,0.0,1.0
2025-03-31,25.21,25.2499,25.07,25.24,493926,24.3333094763249,24.3718219336079,24.1981780472616,24.3622662111242,511721.369923604,0.0,1.0
2025-04-01,25.21,25.25,25.21,25.25,37191,24.3333094763249,24.3719184560572,24.3333094763249,24.3719184560572,38530.9327081967,0.0,1.0
2025-04-02,25.22,25.24,25.21,25.24,48266,24.342961721258,24.3622662111242,24.3333094763249,24.3622662111242,50004.9473822651,0.0,1.0
2025-04-03,24.99,25.1623,24.945,25.1,72604,24.1209600877969,24.287268267994,24.0775249855979,24.2271347820609,75219.8068980643,0.0,1.0
2025-04-04,24.91,24.99,24.77,24.99,151306,24.0437421283321,24.1209600877969,23.9086106992688,24.1209600877969,156757.315058655,0.0,1.0
2025-04-07,24.43,24.85,24.03,24.79,115585,23.5804343715437,23.9858286587336,23.19434457422,23.927915189135,119749.34411758,0.0,1.0
2025-04-08,24.56,24.78,24.471,24.6,69967,23.7059135556739,23.9182629442019,23.6200085757694,23.7445225354063,72487.7999729612,0.0,1.0
2025-04-09,24.8,24.9,24.24,24.45,168401,23.9375674340681,24.034089883399,23.397041717815,23.5997388614099,174468.220779034,0.0,1.0
2025-04-10,24.42,24.69,24.38,24.64,55735,23.5707821266106,23.8313927398041,23.5321731468782,23.7831315151386,57743.0435990252,0.0,1.0
2025-04-11,24.12,24.58,24.01,24.49,37231,23.2812147786179,23.7252180455401,23.1750400843538,23.6383478411423,38572.373844717,0.0,1.0
2025-04-14,24.63,24.7,24.2201,24.25,81217,23.7734792702055,23.8410449847372,23.3778337503981,23.4066939627481,84143.1196193063,0.0,1.0
2025-04-15,24.69,24.85,24.56,24.77,40037,23.8313927398041,23.9858286587336,23.7059135556739,23.9086106992688,41479.4695716187,0.0,1.0
2025-04-16,24.71,24.9182,24.65,24.77,32210,23.8506972296703,24.0516569691773,23.7927837600717,23.9086106992688,33370.4751830017,0.0,1.0
2025-04-17,24.77,24.91,24.7,24.87,14542,23.9086106992688,24.0437421283321,23.8410449847372,24.0051331485998,15065.9251819687,0.0,1.0
2025-04-21,24.79,24.8,24.4,24.76,56174,23.927915189135,23.9375674340681,23.5514776367444,23.8989584543357,58197.8600723359,0.0,1.0
2025-04-22,24.7,24.84,24.66,24.84,32294,23.8410449847372,23.9761764138005,23.8024360050048,23.9761764138005,33457.5015696944,0.0,1.0
2025-04-23,24.94,25.0,24.81,24.85,16787,24.0726988631314,24.1306123327299,23.9472196790012,23.9858286587336,17391.8089691726,0.0,1.0
2025-04-24,25.06,25.13,24.99,25.1,12728,24.1885258023285,24.2560915168601,24.1209600877969,24.2271347820609,13186.5696407714,0.0,1.0
2025-04-25,25.0,25.15,24.9212,25.15,37326,24.1306123327299,24.2753960067263,24.0545526426572,24.2753960067263,38670.796543953,0.0,1.0
2025-04-28,24.97,25.08,24.89,25.08,19346,24.1016555979307,24.2078302921947,24.0244376384659,24.2078302921947,20043.0056780612,0.0,1.0
2025-04-29,24.97,24.99,24.88,24.96,30631,24.1016555979307,24.1209600877969,24.0147853935328,24.0920033529976,31734.5863188614,0.0,1.0
2025-04-30,24.75,24.95,24.75,24.95,45148,23.8893062094027,24.0823511080645,23.8893062094027,24.0823511080645,46774.6107905048,0.0,1.0
2025-05-01,24.78,24.85,24.61,24.79,17297,23.9182629442019,23.9858286587336,23.7541747803394,23.927915189135,17920.1834598069,0.0,1.0
2025-05-02,24.9,24.9,24.76,24.82,18000,24.034089883399,24.034089883399,23.8989584543357,23.9568719239343,18648.5114341519,0.0,1.0
2025-05-05,24.86,24.98,24.8,24.81,27568,23.9954809036667,24.1113078428638,23.9375674340681,23.9472196790012,28561.2312898165,0.0,1.0
2025-05-06,24.98,24.98,24.82,24.95,14873,24.1113078428638,24.1113078428638,23.9568719239343,24.0823511080645,15408.8505866744,0.0,1.0
2025-05-07,25.01,25.15,24.86,24.94,33182,24.140264577663,24.2753960067263,23.9954809036667,24.0726988631314,34377.494800446,0.0,1.0
2025-05-08,24.92,25.14,24.9,25.07,26726,24.0533943732652,24.2657437617932,24.034089883399,24.1981780472616,27688.8953660635,0.0,1.0
2025-05-09,24.98,25.0,24.9,25.0,12540,24.1113078428638,24.1306123327299,24.034089883399,24.1306123327299,12991.7962991258,0.0,1.0
2025-05-12,24.9,25.1699,24.85,25.01,60101,24.034089883399,24.2946039741432,23.9858286587336,24.140264577663,62266.3436502201,0.0,1.0
2025-05-13,24.86,24.99,24.84,24.9,8498,23.9954809036667,24.1209600877969,23.9761764138005,24.034089883399,8804.16945374568,0.0,1.0
2025-05-14,24.74,24.9,24.73,24.9,27147,23.8796539644696,24.034089883399,23.8700017195365,24.034089883399,28125.06332794,0.0,1.0
2025-05-15,24.88,24.9,24.7,24.81,41494,24.0147853935328,24.034089883399,23.8410449847372,23.9472196790012,42988.9629693721,0.0,1.0
2025-05-16,24.85,24.9,24.78,24.9,40228,23.9858286587336,24.034089883399,23.9182629442019,24.034089883399,41677.3509985033,0.0,1.0
2025-05-19,24.89,24.9,24.79,24.83,36484,24.0244376384659,24.034089883399,23.927915189135,23.9665241688674,37798.4606201998,0.0,1.0
2025-05-20,24.82,25.11,24.75,24.96,85522,23.9568719239343,24.236787026994,23.8893062094027,24.0920033529976,88603.2219373074,0.0,1.0
2025-05-21,24.54,24.86,24.45,24.77,31167,23.6866090658077,23.9954809036667,23.5997388614099,23.9086106992688,32289.8975482339,0.0,1.0
2025-05-22,24.9,24.9,24.52,24.54,30703,24.034089883399,24.034089883399,23.6673045759415,23.6866090658077,31809.180364598,0.0,1.0
2025-05-23,24.87,24.89,24.6501,24.84,18671,24.0051331485998,24.0244376384659,23.7928802825211,23.9761764138005,19343.6864992805,0.0,1.0
2025-05-27,24.96,25.05,24.87,24.98,25152,24.0920033529976,24.1788735573954,24.0051331485998,24.1113078428638,26058.1866439882,0.0,1.0
2025-05-28,24.81,25.0599,24.81,25.04,24558,23.9472196790012,24.1884292798792,23.9472196790012,24.1692213124623,25442.7857666612,0.0,1.0
2025-05-29,24.865,24.97,24.79,24.9,18192,24.0003070261332,24.1016555979307,23.927915189135,24.034089883399,18847.4288894495,0.0,1.0
2025-05-30,24.7,25.05,24.7,24.87,189501,23.8410449847372,24.1788735573954,23.8410449847372,24.0051331485998,196328.420293512,0.0,1.0
2025-06-02,24.98,24.98,24.76,24.79,81503,24.1113078428638,24.1113078428638,23.8989584543357,23.927915189135,84439.4237454264,0.0,1.0
2025-06-03,25.04,25.1,25.0,25.0,49120,24.1692213124623,24.2271347820609,24.1306123327299,24.1306123327299,50889.7156469744,0.0,1.0
2025-06-04,25.1,25.15,25.0,25.0,20846,24.2271347820609,24.2753960067263,24.1306123327299,24.1306123327299,21597.0482975738,0.0,1.0
2025-06-05,25.19,25.295,25.1006,25.15,69536,24.3140049864587,24.4153535582562,24.2277139167569,24.2753960067263,72041.2717269546,0.0,1.0
2025-06-06,25.19,25.3,25.13,25.27,30517,24.3140049864587,24.4201796807227,24.2560915168601,24.3912229459234,31616.4790797784,0.0,1.0
2025-06-09,25.23,25.31,25.1301,25.18,21463,24.3526139661911,24.4298319256558,24.2561880393095,24.3043527415256,22236.2778284,0.0,1.0
2025-06-10,25.3,25.33,25.23,25.33,17769,24.4201796807227,24.449136415522,24.3526139661911,24.449136415522,18409.1888707469,0.0,1.0
2025-06-11,25.26,25.37,25.15,25.3,18942,24.3815707009903,24.4877453952544,24.2753960067263,24.4201796807227,19624.4501992058,0.0,1.0
2025-06-12,25.29,25.34,25.21,25.34,34331,24.4105274357896,24.4587886604551,24.3333094763249,24.4587886604551,35567.8914469926,0.0,1.0
2025-06-13,24.93,24.97,24.75,24.84,56851,24.5003898361167,24.5397005297968,24.3234917145563,24.4119407753365,57847.8726044892,0.4531,1.0
2025-06-16,25.1,25.15,24.93,25.0,47223,24.6674602842571,24.7165986513572,24.5003898361167,24.5691835500569,48051.0472639319,0.0,1.0
2025-06-17,25.19,25.23,25.0,25.09,35430,24.7559093450373,24.7952200387174,24.5691835500569,24.6576326108371,36051.2590170279,0.0,1.0
2025-06-18,25.26,25.39,25.21,25.27,47494,24.8247030589775,24.9524628134377,24.7755646918773,24.8345307323975,48326.7992027863,0.0,1.0
2025-06-20,25.37,25.46,25.25,25.33,195352,24.9328074665977,25.0212565273779,24.8148753855574,24.8934967729176,198777.464055728,0.0,1.0
2025-06-23,25.38,25.42,25.24,25.39,25911,24.9426351400177,24.9819458336978,24.8050477121374,24.9524628134377,26365.3449729102,0.0,1.0
2025-06-24,25.4,25.47,25.339,25.47,74887,24.9622904868578,25.0310842007979,24.9023416789956,25.0310842007979,76200.1307933436,0.0,1.0
2025-06-25,25.2,25.36,25.18,25.36,28713,24.7657370184573,24.9229797931777,24.7460816716173,24.9229797931777,29216.4775657895,0.0,1.0
2025-06-26,25.19,25.2552,25.17,25.2,10274,24.7559093450373,24.8199857757358,24.7362539981972,24.7657370184573,10454.1528405573,0.0,1.0
2025-06-27,25.02,25.2999,25.02,25.28,32136,24.5888388968969,24.8639154759233,24.5888388968969,24.8443584058175,32699.4992879257,0.0,1.0
2025-06-30,24.9,25.24,24.9,25.01,372258,24.4709068158566,24.8050477121374,24.4709068158566,24.5790112234769,378785.480642415,0.0,1.0
2025-07-01,25.06,25.09,24.97,24.97,80115,24.628149590577,24.6576326108371,24.5397005297968,24.5397005297968,81519.8028831269,0.0,1.0
2025-07-02,25.13,25.23,25.05,25.07,67299,24.6969433045172,24.7952200387174,24.618321917157,24.637977263997,68479.0765054178,0.0,1.0
2025-07-03,25.19,25.25,25.13,25.18,15415,24.7559093450373,24.8148753855574,24.6969433045172,24.7460816716173,15685.2994001548,0.0,1.0
2025-07-07,25.15,25.21,25.15,25.18,14954,24.7165986513572,24.7755646918773,24.7165986513572,24.7460816716173,15216.2158436532,0.0,1.0
2025-07-08,25.19,25.21,25.1,25.21,29740,24.7559093450373,24.7755646918773,24.6674602842571,24.7755646918773,30261.4858359133,0.0,1.0
2025-07-09,25.24,25.28,25.16,25.28,24729,24.8050477121374,24.8443584058175,24.7264263247772,24.8443584058175,25162.6188041796,0.0,1.0
2025-07-10,25.23,25.29,25.2,25.23,48304,24.7952200387174,24.8541860792375,24.7657370184573,24.7952200387174,49151.0024148606,0.0,1.0
2025-07-11,25.17,25.3,25.17,25.29,24248,24.7362539981972,24.8640137526575,24.7362539981972,24.8541860792375,24673.1845510836,0.0,1.0
2025-07-14,25.13,25.2,25.08,25.2,33476,24.6969433045172,24.7657370184573,24.647804937417,24.7657370184573,34062.9959597523,0.0,1.0
2025-07-15,25.13,25.15,25.12,25.13,19497,24.6969433045172,24.7165986513572,24.6871156310971,24.6969433045172,19838.8765750774,0.0,1.0
2025-07-16,25.15,25.22,25.09,25.19,27292,24.7165986513572,24.7853923652974,24.6576326108371,24.7559093450373,27770.5605727554,0.0,1.0
2025-07-17,25.14,25.2483,25.12,25.15,28368,24.7067709779372,24.813204681076,24.6871156310971,24.7165986513572,28865.4280495356,0.0,1.0
2025-07-18,25.15,25.2,25.11,25.19,18673,24.7165986513572,24.7657370184573,24.6772879576771,24.7559093450373,19000.427875387,0.0,1.0
2025-07-21,25.17,25.23,25.17,25.23,18945,24.7362539981972,24.7952200387174,24.7362539981972,24.7952200387174,19277.1973490712,0.0,1.0
2025-07-22,25.13,25.1811,25.12,25.13,61883,24.6969433045172,24.7471627156935,24.6871156310971,24.6969433045172,62968.1078676469,0.0,1.0
2025-07-23,25.15,25.21,25.1,25.15,46605,24.7165986513572,24.7755646918773,24.6674602842571,24.7165986513572,47422.2107391641,0.0,1.0
2025-07-24,25.15,25.2,25.1,25.15,18679,24.7165986513572,24.7657370184573,24.6674602842571,24.7165986513572,19006.5330843653,0.0,1.0
2025-07-25,25.11,25.25,25.11,25.19,28965,24.6772879576771,24.8148753855574,24.6772879576771,24.7559093450373,29472.8963428793,0.0,1.0
2025-07-28,25.1,25.16,25.06,25.16,41679,24.6674602842571,24.7264263247772,24.628149590577,24.7264263247772,42409.8341679566,0.0,1.0
2025-07-29,25.13,25.15,25.1,25.12,13842,24.6969433045172,24.7165986513572,24.6674602842571,24.6871156310971,14084.7171130031,0.0,1.0
2025-07-30,25.11,25.18,25.06,25.16,22252,24.6772879576771,24.7460816716173,24.628149590577,24.7264263247772,22642.1850309598,0.0,1.0
2025-07-31,25.18,25.24,25.06,25.15,89712,24.7460816716173,24.8050477121374,24.628149590577,24.7165986513572,91285.0846439627,0.0,1.0
2025-08-01,25.2,25.2067,25.16,25.19,12961,24.7657370184573,24.7723215596487,24.7264263247772,24.7559093450373,13188.2689280186,0.0,1.0
2025-08-04,25.28,25.4,25.21,25.25,36726,24.8443584058175,24.9622904868578,24.7755646918773,24.8148753855574,37369.9841563467,0.0,1.0
2025-08-05,25.265,25.32,25.2,25.32,16083,24.8296168956875,24.8836690994976,24.7657370184573,24.8836690994976,16365.0126664086,0.0,1.0
2025-08-06,25.29,25.32,25.23,25.32,11485,24.8541860792375,24.8836690994976,24.7952200387174,24.8836690994976,11686.3875193499,0.0,1.0
2025-08-07,25.34,25.43,25.2901,25.36,17815,24.9033244463376,24.9917735071178,24.8542843559717,24.9229797931777,18127.3829914861,0.0,1.0
2025-08-08,25.47,25.5,25.4103,25.43,16366,25.0310842007979,25.060567221058,24.9724129904804,24.9917735071178,16652.9750232198,0.0,1.0
2025-08-11,25.55,25.55,25.47,25.49,16844,25.1097055881581,25.1097055881581,25.0310842007979,25.050739547638,17139.3566718266,0.0,1.0
2025-08-12,25.5,25.55,25.485,25.53,33826,25.060567221058,25.1097055881581,25.045825710928,25.0900502413181,34419.1331501548,0.0,1.0
2025-08-13,25.5,25.58,25.5,25.53,55137,25.060567221058,25.1391886084182,25.060567221058,25.0900502413181,56103.8179063467,0.0,1.0
2025-08-14,25.63,25.68,25.549,25.56,13085,25.1883269755183,25.2374653426184,25.1087228208161,25.1195332615781,13314.443246904,0.0,1.0
2025-08-15,25.63,25.67,25.58,25.67,8157,25.1883269755183,25.2276376691984,25.1391886084182,25.2276376691984,8300.03160603715,0.0,1.0
2025-08-18,25.7,25.72,25.65,25.66,14900,25.2571206894584,25.2767760362985,25.2079823223583,25.2178099957784,15161.2689628483,0.0,1.0
2025-08-19,25.84,25.89,25.715,25.73,29950,25.3947081173388,25.4438464844389,25.2718621995885,25.2866037097185,30475.1681501548,0.0,1.0
2025-08-20,25.75,25.92,25.69,25.88,33843,25.3062590565586,25.473329504699,25.2472930160384,25.4340188110189,34436.43124226,0.0,1.0
2025-08-21,25.65,25.79,25.6,25.79,13158,25.2079823223583,25.3455697502387,25.1588439552582,25.3455697502387,13388.7232894737,0.0,1.0
2025-08-22,25.5,25.77,25.5,25.77,43261,25.060567221058,25.3259144033986,25.060567221058,25.3259144033986,44019.5742685758,0.0,1.0
2025-08-25,25.44,25.605,25.405,25.57,26322,25.0016011805379,25.1637577919682,24.9672043235678,25.1293609349982,26783.5517879257,0.0,1.0
2025-08-26,25.33,25.4782,25.29,25.44,43080,24.8934967729176,25.0391428930023,24.8541860792375,25.0016011805379,43835.4004643963,0.0,1.0
2025-08-27,25.4,25.4299,25.37,25.37,13969,24.9622904868578,24.9916752303836,24.9328074665977,24.9328074665977,14213.9440363777,0.0,1.0
2025-08-28,25.401,25.55,25.401,25.43,13218,24.9632732541998,25.1097055881581,24.9632732541998,24.9917735071178,13449.7753792569,0.0,1.0
2025-08-29,25.35,25.53,25.28,25.53,55792,24.9131521197577,25.0900502413181,24.8443584058175,25.0900502413181,56770.3032198141,0.0,1.0
2025-09-02,25.4,25.56,25.35,25.35,11237,24.9622904868578,25.1195332615781,24.9131521197577,24.9131521197577,11434.0388815789,0.0,1.0
2025-09-03,25.51,25.54,25.42,25.48,18898,25.070394894478,25.0998779147381,24.9819458336978,25.040911874218,19229.3732120743,0.0,1.0
2025-09-04,25.8,25.84,25.49,25.49,38791,25.3553974236587,25.3947081173388,25.050739547638,25.050739547638,39471.1935797213,0.0,1.0
2025-09-05,25.84,25.99,25.8,25.95,23250,25.3947081173388,25.5421232186391,25.3553974236587,25.502812524959,23657.6847910216,0.0,1.0
2025-09-08,25.87,25.96,25.85,25.85,19427,25.4241911375988,25.512640198379,25.4045357907588,25.4045357907588,19767.6491369969,0.0,1.0
2025-09-09,25.89,25.93,25.72,25.93,21143,25.4438464844389,25.483157178119,25.2767760362985,25.483157178119,21513.7389047987,0.0,1.0
2025-09-10,25.88,25.96,25.85,25.96,8190,25.4340188110189,25.512640198379,25.4045357907588,25.512640198379,8333.61025541794,0.0,1.0
2025-09-11,26.03,26.17,25.88,25.88,30318,25.5814339123192,25.7190213401995,25.4340188110189,25.4340188110189,30849.6209674923,0.0,1.0
2025-09-12,25.94,26.05,25.92,26.03,11958,25.492984851539,25.6010892591592,25.473329504699,25.5814339123192,12167.681493808,0.0,1.0
2025-09-15,25.84,25.84,25.69,25.82,23040,25.84,25.84,25.69,25.82,23040,0.4531,1.0
2025-09-16,25.82,25.84,25.74,25.84,4558,25.82,25.84,25.74,25.84,4558,0.0,1.0
2025-09-17,25.94,25.976,25.8,25.9,9043,25.94,25.976,25.8,25.9,9043,0.0,1.0
2025-09-18,25.75,26.02,25.41,26.02,33300,25.75,26.02,25.41,26.02,33300,0.0,1.0
2025-09-19,25.71,25.82,25.71,25.78,16920,25.71,25.82,25.71,25.78,16920,0.0,1.0
2025-09-22,25.77,25.81,25.75,25.75,16766,25.77,25.81,25.75,25.75,16766,0.0,1.0
2025-09-23,25.98,26.0,25.7,25.75,31370,25.98,26.0,25.7,25.75,31370,0.0,1.0
2025-09-24,25.92,26.0399,25.85,25.98,22200,25.92,26.0399,25.85,25.98,22200,0.0,1.0
2025-09-25,25.76,25.98,25.73,25.98,15660,25.76,25.98,25.73,25.98,15660,0.0,1.0
2025-09-26,25.77,25.9,25.72,25.9,9747,25.77,25.9,25.72,25.9,9747,0.0,1.0
2025-09-29,25.56,25.87,25.54,25.77,25757,25.56,25.87,25.54,25.77,25757,0.0,1.0
2025-09-30,25.56,25.82,25.48,25.56,51290,25.56,25.82,25.48,25.56,51290,0.0,1.0
2025-10-01,25.72,25.78,25.61,25.65,21062,25.72,25.78,25.61,25.65,21062,0.0,1.0
2025-10-02,25.675,25.789,25.67,25.67,12270,25.675,25.789,25.67,25.67,12270,0.0,1.0
2025-10-03,25.79,25.83,25.78,25.8,33735,25.79,25.83,25.78,25.8,33735,0.0,1.0
2025-10-06,25.8,25.88,25.76,25.82,30771,25.8,25.88,25.76,25.82,30771,0.0,1.0
2025-10-07,25.7,25.8153,25.69,25.76,38528,25.7,25.8153,25.69,25.76,38528,0.0,1.0
2025-10-08,25.715,25.73,25.6964,25.73,11781,25.715,25.73,25.6964,25.73,11781,0.0,1.0
2025-10-09,25.52,25.73,25.43,25.73,23621,25.52,25.73,25.43,25.73,23621,0.0,1.0
2025-10-10,25.41,25.62,25.41,25.56,21180,25.41,25.62,25.41,25.56,21180,0.0,1.0
2025-10-13,25.43,25.5,25.42,25.46,14202,25.43,25.5,25.42,25.46,14202,0.0,1.0
2025-10-14,25.41,25.46,25.35,25.4,31863,25.41,25.46,25.35,25.4,31863,0.0,1.0
2025-10-15,25.37,25.545,25.26,25.47,32117,25.37,25.545,25.26,25.47,32117,0.0,1.0
2025-10-16,25.34,25.3993,25.24,25.37,17019,25.34,25.3993,25.24,25.37,17019,0.0,1.0
2025-10-17,25.28,25.3599,25.27,25.31,34677,25.28,25.3599,25.27,25.31,34677,0.0,1.0
2025-10-20,25.3,25.4,25.29,25.38,72752,25.3,25.4,25.29,25.38,72752,0.0,1.0
2025-10-21,25.33,25.4,25.32,25.36,48817,25.33,25.4,25.32,25.36,48817,0.0,1.0
2025-10-22,25.3,25.37,25.2699,25.32,37301,25.3,25.37,25.2699,25.32,37301,0.0,1.0
2025-10-23,25.29,25.34,25.27,25.3,20896,25.29,25.34,25.27,25.3,20896,0.0,1.0
2025-10-24,25.31,25.3399,25.3,25.33,5918,25.31,25.3399,25.3,25.33,5918,0.0,1.0
2025-10-27,25.305,25.36,25.29,25.36,22589,25.305,25.36,25.29,25.36,22589,0.0,1.0
2025-10-28,25.29,25.34,25.28,25.34,23820,25.29,25.34,25.28,25.34,23820,0.0,1.0
2025-10-29,25.3,25.44,25.29,25.32,102767,25.3,25.44,25.29,25.32,102767,0.0,1.0
2025-10-30,25.275,25.3,25.239,25.25,46944,25.275,25.3,25.239,25.25,46944,0.0,1.0
2025-10-31,25.25,25.44,25.24,25.3,212545,25.25,25.44,25.24,25.3,212545,0.0,1.0
2025-11-03,25.18,25.29,25.15,25.25,142347,25.18,25.29,25.15,25.25,142347,0.0,1.0
2025-11-04,25.17,25.18,25.09,25.11,76252,25.17,25.18,25.09,25.11,76252,0.0,1.0
2025-11-05,25.21,25.25,25.17,25.17,37518,25.21,25.25,25.17,25.17,37518,0.0,1.0
2025-11-06,25.28,25.33,25.18,25.21,67976,25.28,25.33,25.18,25.21,67976,0.0,1.0
2025-11-07,25.39,25.4,25.19,25.2,33636,25.39,25.4,25.19,25.2,33636,0.0,1.0
2025-11-10,25.48,25.52,25.41,25.46,44027,25.48,25.52,25.41,25.46,44027,0.0,1.0
2025-11-11,25.44,25.5,25.42,25.5,16637,25.44,25.5,25.42,25.5,16637,0.0,1.0
2025-11-12,25.53,25.53,25.44,25.44,38419,25.53,25.53,25.44,25.44,38419,0.0,1.0
2025-11-13,25.31,25.53,25.31,25.53,17145,25.31,25.53,25.31,25.53,17145,0.0,1.0
2025-11-14,25.37,25.39,25.26,25.3,18615,25.37,25.39,25.26,25.3,18615,0.0,1.0
2025-11-17,25.33,25.4361,25.32,25.38,26287,25.33,25.4361,25.32,25.38,26287,0.0,1.0
2025-11-18,25.37,25.41,25.3,25.41,15340,25.37,25.41,25.3,25.41,15340,0.0,1.0
2025-11-19,25.39,25.46,25.31,25.43,40771,25.39,25.46,25.31,25.43,40771,0.0,1.0
2025-11-20,25.22,25.44,25.22,25.39,30512,25.22,25.44,25.22,25.39,30512,0.0,1.0
2025-11-21,25.31,25.49,25.22,25.37,14855,25.31,25.49,25.22,25.37,14855,0.0,1.0
2025-11-24,25.3,25.4,25.2501,25.27,14145,25.3,25.4,25.2501,25.27,14145,0.0,1.0
2025-11-25,25.16,25.37,25.14,25.37,130534,25.16,25.37,25.14,25.37,130534,0.0,1.0
2025-11-26,25.19,25.28,25.17,25.17,131694,25.19,25.28,25.17,25.17,131694,0.0,1.0