date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-06,24.8415,24.96,24.81,24.85,33128,21.2368977403614,21.3382029104289,21.2099685179383,21.2441643559358,38750.9146609469,0.0,1.0
2024-02-07,24.85,24.9,24.61,24.89,24295,21.2441643559358,21.2869091534327,21.0389893279509,21.2783601939333,28418.6631154222,0.0,1.0
2024-02-08,24.83,24.89,24.83,24.89,27147,21.2270664369371,21.2783601939333,21.2270664369371,21.2783601939333,31754.7416173849,0.0,1.0
2024-02-09,24.87,24.94,24.85,24.85,22927,21.2612622749346,21.3211049914302,21.2441643559358,21.2441643559358,26818.4683781553,0.0,1.0
2024-02-12,24.9,24.94,24.87,24.8895,26439,21.2869091534327,21.3211049914302,21.2612622749346,21.2779327459583,30926.5706568696,0.0,1.0
2024-02-13,24.92,24.94,24.81,24.9,27011,21.3040070724314,21.3211049914302,21.2099685179383,21.2869091534327,31595.6579300543,0.0,1.0
2024-02-14,24.99,24.99,24.85,24.9399,12784,21.363849788927,21.363849788927,21.2441643559358,21.3210195018352,14953.8666090783,0.0,1.0
2024-02-15,24.97,24.99,24.95,24.99,19900,21.3467518699283,21.363849788927,21.3296539509295,21.363849788927,23277.6866020539,0.0,1.0
2024-02-16,24.98,25.0,24.97,24.97,12448,21.3553008294276,21.3723987484264,21.3467518699283,21.3467518699283,14560.8363227321,0.0,1.0
2024-02-20,25.0402,25.06,24.99,24.99,12725,21.4067655656138,21.4236925054226,21.363849788927,21.363849788927,14884.8523623687,0.0,1.0
2024-02-21,25.06,25.2,24.96,25.01,50315,21.4236925054226,21.5433779384138,21.3382029104289,21.3809477079258,58855.1156473541,0.0,1.0
2024-02-22,25.1,25.14,25.0601,25.12,7828,21.4578883434201,21.4920841814176,21.4237779950176,21.4749862624188,9156.66988547128,0.0,1.0
2024-02-23,25.12,25.22,25.0575,25.14,9488,21.4749862624188,21.5604758574125,21.4215552655478,21.4920841814176,11098.4266573009,0.0,1.0
2024-02-26,25.1,25.21,25.0262,25.12,19799,21.4578883434201,21.5519268979132,21.3947970223147,21.4749862624188,23159.5435695511,0.0,1.0
2024-02-27,25.1,25.11,25.032,25.11,11493,21.4578883434201,21.4664373029195,21.3997554188244,21.4664373029195,13443.7413124325,0.0,1.0
2024-02-28,25.13,25.155,25.05,25.08,5814,21.4835352219182,21.5049076206666,21.4151435459232,21.4407904244213,6800.82763338401,0.0,1.0
2024-02-29,25.15,25.15,25.1,25.14,9662,21.5006331409169,21.5006331409169,21.4578883434201,21.4920841814176,11301.9601984445,0.0,1.0
2024-03-01,25.18,25.39,25.135,25.15,11995,21.5262800194151,21.7058081689018,21.4878097016679,21.5006331409169,14030.9472759616,0.0,1.0
2024-03-04,25.2,25.37,25.18,25.18,15826,21.5433779384138,21.6887102499031,21.5262800194151,21.5262800194151,18512.1943801058,0.0,1.0
2024-03-05,25.21,25.35,25.2,25.35,8201,21.5519268979132,21.6716123309043,21.5433779384138,21.6716123309043,9592.98029263539,0.0,1.0
2024-03-06,25.2,25.2999,25.2,25.21,4835,21.5433779384138,21.6287820438125,21.5433779384138,21.5519268979132,5655.65903120256,0.0,1.0
2024-03-07,25.3,25.3399,25.2,25.24,9888,21.6288675334075,21.66297788181,21.5433779384138,21.5775737764113,11566.3198553321,0.0,1.0
2024-03-08,25.19,25.28,25.12,25.26,16708,21.5348289789144,21.6117696144088,21.4749862624188,21.59467169541,19543.8988817647,0.0,1.0
2024-03-11,25.2,25.26,25.15,25.26,7118,21.5433779384138,21.59467169541,21.5006331409169,21.59467169541,8326.15945896584,0.0,1.0
2024-03-12,25.2,25.3499,25.2,25.24,15201,21.5433779384138,21.6715268413094,21.5433779384138,21.5775737764113,17781.111258182,0.0,1.0
2024-03-13,25.23,25.33,25.2,25.2899,25350,21.5690248169119,21.6545144119056,21.5433779384138,21.6202330843131,29652.7314252296,0.0,1.0
2024-03-14,25.22,25.34,25.175,25.25,21317,21.5604758574125,21.663063371405,21.5220055396654,21.5861227359106,24935.1982560797,0.0,1.0
2024-03-15,25.41,25.45,25.32,25.33,30155,21.7229060879006,21.7571019258981,21.6459654524062,21.6545144119056,35273.2984665797,0.0,1.0
2024-03-18,25.42,25.5,25.305,25.5,14545,21.7314550473999,21.7998467233949,21.6331420131572,21.7998467233949,17013.7664134108,0.0,1.0
2024-03-19,25.4,25.4881,25.3,25.42,16570,21.7143571284012,21.7896734615907,21.6288675334075,21.7314550473999,19382.4757284439,0.0,1.0
2024-03-20,25.34,25.49,25.29,25.4,25619,21.663063371405,21.7912977638955,21.6203185739081,21.7143571284012,29967.3896009055,0.0,1.0
2024-03-21,25.36,25.48,25.35,25.38,13384,21.6801612904037,21.7827488043962,21.6716123309043,21.6972592094025,15655.7064061252,0.0,1.0
2024-03-22,25.4,25.48,25.29,25.48,13477,21.7143571284012,21.7827488043962,21.6203185739081,21.7827488043962,15764.4915746674,0.0,1.0
2024-03-25,25.29,25.3,25.21,25.3,46356,21.6203185739081,21.6288675334075,21.5519268979132,21.6288675334075,54224.14271984,0.0,1.0
2024-03-26,25.23,25.3279,25.2,25.3,30512,21.5690248169119,21.6527191304107,21.5433779384138,21.6288675334075,35690.8931458227,0.0,1.0
2024-03-27,25.24,25.3383,25.12,25.25,44238,21.5775737764113,21.6616100482901,21.4749862624188,21.5861227359106,51746.6482362645,0.0,1.0
2024-03-28,25.0,25.1,24.88,24.92,38861,21.7897538218099,21.8769128370972,21.6851630034653,21.7200266095802,44586.3229086864,0.488194,1.0
2024-04-01,25.07,25.15,24.97,25.02,13899,21.850765132511,21.9204923447408,21.7636061172238,21.8071856248674,15946.7152700093,0.0,1.0
2024-04-02,25.08,25.13,24.9,24.99,24251,21.8594810340397,21.9030605416834,21.7025948065227,21.7810379202812,27823.8572568527,0.0,1.0
2024-04-03,25.01,25.05,24.9,25.035,22395,21.7984697233387,21.8333333294536,21.7025948065227,21.8202594771605,25694.4160351002,0.0,1.0
2024-04-04,24.96,25.05,24.8301,25.04,14838,21.7548902156951,21.8333333294536,21.6416706548369,21.8246174279248,17024.0564915747,0.0,1.0
2024-04-05,24.989,25.0,24.91,24.95,12095,21.7801663301283,21.7897538218099,21.7113107080514,21.7461743141663,13876.9351169698,0.0,1.0
2024-04-08,25.0,25.095,24.99,25.0,19165,21.7897538218099,21.8725548863328,21.7810379202812,21.7897538218099,21988.5458054341,0.0,1.0
2024-04-09,24.99,25.15,24.95,25.07,25087,21.7810379202812,21.9204923447408,21.7461743141663,21.850765132511,28783.0236692369,0.0,1.0
2024-04-10,25.0,25.05,24.9,24.95,7632,21.7897538218099,21.8333333294536,21.7025948065227,21.7461743141663,8756.40916186137,0.0,1.0
2024-04-11,24.98,25.0199,24.9,25.0,9211,21.7723220187525,21.8070984658521,21.7025948065227,21.7897538218099,10568.0404598932,0.0,1.0
2024-04-12,24.97,25.0799,24.94,25.05,10573,21.7636061172238,21.8593938750244,21.7374584126376,21.8333333294536,12130.7015288732,0.0,1.0
2024-04-15,24.845,25.04,24.78,24.98,17212,21.6546573481147,21.8246174279248,21.598003988178,21.7723220187525,19747.8137439672,0.0,1.0
2024-04-16,24.48,24.9,24.36,24.84,61259,21.3365269423163,21.7025948065227,21.2319361239716,21.6502993973504,70284.18092852,0.0,1.0
2024-04-17,24.44,24.94,24.3,24.68,48979,21.3016633362014,21.7374584126376,21.1796407147993,21.5108449728908,56194.9900863217,0.0,1.0
2024-04-18,24.29,24.58,24.15,24.455,30816,21.1709248132705,21.4236859576035,21.0489021918684,21.3147371884945,35356.0671818553,0.0,1.0
2024-04-19,24.32,24.49,24.2,24.28,24714,21.1970725178567,21.345242843845,21.092481699512,21.1622089117418,28355.0702340463,0.0,1.0
2024-04-22,24.3,24.45,24.2,24.44,21064,21.1796407147993,21.3103792377301,21.092481699512,21.3016633362014,24167.3221416991,0.0,1.0
2024-04-23,24.44,24.55,24.35,24.39,18865,21.3016633362014,21.3975382530174,21.2232202224429,21.2580838285578,21644.3473320905,0.0,1.0
2024-04-24,24.38,24.5,24.38,24.48,26647,21.2493679270291,21.3539587453737,21.2493679270291,21.3365269423163,30572.8557306236,0.0,1.0
2024-04-25,24.37,24.47,24.28,24.35,53785,21.2406520255003,21.3278110407876,21.1622089117418,21.2232202224429,61709.0496292864,0.0,1.0
2024-04-26,24.31,24.41,24.3,24.39,22038,21.188356616328,21.2755156316152,21.1796407147993,21.2580838285578,25284.8198518213,0.0,1.0
2024-04-29,24.34,24.52,24.3,24.31,5824,21.2145043209142,21.3713905484312,21.1796407147993,21.188356616328,6682.03969584387,0.0,1.0
2024-04-30,24.37,24.415,24.2,24.415,14052,21.2406520255003,21.2798735823796,21.092481699512,21.2798735823796,16122.2564914146,0.0,1.0
2024-05-01,24.5,24.5,24.35,24.4,6808,21.3539587453737,21.3539587453737,21.2232202224429,21.2667997300865,7811.01068841093,0.0,1.0
2024-05-02,24.43,24.59,24.31,24.45,18676,21.2929474346727,21.4324018591323,21.188356616328,21.3103792377301,21427.502293884,0.0,1.0
2024-05-03,24.59,24.69,24.45,24.5,13481,21.4324018591323,21.5195608744195,21.3103792377301,21.3539587453737,15467.1320638172,0.0,1.0
2024-05-06,24.75,24.78,24.51,24.65,21949,21.5718562835918,21.598003988178,21.3626746469025,21.4846972683046,25182.7076380628,0.0,1.0
2024-05-07,24.71,24.81,24.61,24.75,5873,21.536992677477,21.6241516927642,21.4498336621897,21.5718562835918,6738.25877982332,0.0,1.0
2024-05-08,24.65,24.73,24.55,24.61,9675,21.4846972683046,21.5544244805344,21.3975382530174,21.4498336621897,11100.4007653313,0.0,1.0
2024-05-09,24.7927,24.81,24.65,24.65,3348,21.6090731831195,21.6241516927642,21.4846972683046,21.4846972683046,3841.25496251465,0.0,1.0
2024-05-10,24.7,24.87,24.65,24.8,4947,21.5282767759482,21.6764471019365,21.4846972683046,21.6154357912355,5675.83282543608,0.0,1.0
2024-05-13,24.77,24.84,24.7,24.7,5928,21.5892880866493,21.6502993973504,21.5282767759482,21.5282767759482,6801.36183326966,0.0,1.0
2024-05-14,24.88,24.99,24.75,24.751,5382,21.6851630034653,21.7810379202812,21.5718562835918,21.5727278737447,6174.92061178429,0.0,1.0
2024-05-15,24.84,24.9,24.75,24.87,12398,21.6502993973504,21.7025948065227,21.5718562835918,21.6764471019365,14224.5755750468,0.0,1.0
2024-05-16,24.74,24.9,24.61,24.89,19281,21.5631403820631,21.7025948065227,21.4498336621897,21.693878904994,22121.6358817936,0.0,1.0
2024-05-17,24.8,24.8,24.67,24.73,14228,21.6154357912355,21.6154357912355,21.5021290713621,21.5544244805344,16324.1862624428,0.0,1.0
2024-05-20,24.87,24.87,24.765,24.8,8579,21.6764471019365,21.6764471019365,21.5849301358849,21.6154357912355,9842.92900938269,0.0,1.0
2024-05-21,24.85,24.9,24.83,24.87,6261,21.6590152988791,21.7025948065227,21.6415834958216,21.6764471019365,7183.42213868107,0.0,1.0
2024-05-22,24.63,24.86,24.52,24.86,31554,21.4672654652472,21.6677312004078,21.3713905484312,21.6677312004078,36202.7954262805,0.0,1.0
2024-05-23,24.74,24.7499,24.58,24.58,6867,21.5631403820631,21.5717691245766,21.4236859576035,21.4236859576035,7878.70305483516,0.0,1.0
2024-05-24,24.65,24.72,24.61,24.72,17894,21.4846972683046,21.5457085790057,21.4498336621897,21.5457085790057,20530.2916067017,0.0,1.0
2024-05-28,24.69,24.74,24.6,24.65,15103,21.5195608744195,21.5631403820631,21.441117760661,21.4846972683046,17328.0984763616,0.0,1.0
2024-05-29,24.6999,24.6999,24.62,24.66,2126,21.5281896169329,21.5281896169329,21.4585495637184,21.4934131698333,2439.2198477617,0.0,1.0
2024-05-30,24.74,24.75,24.68,24.69,6514,21.5631403820631,21.5718562835918,21.5108449728908,21.5195608744195,7473.69618453418,0.0,1.0
2024-05-31,24.78,24.82,24.74,24.82,1516,21.598003988178,21.6328675942929,21.5631403820631,21.6328675942929,1739.34961862969,0.0,1.0
2024-06-03,24.7,24.85,24.7,24.78,12137,21.5282767759482,21.6590152988791,21.5282767759482,21.598003988178,13925.1229032379,0.0,1.0
2024-06-04,24.84,24.84,24.75,24.75,12856,21.6502993973504,21.6502993973504,21.5718562835918,21.5718562835918,14750.051911018,0.0,1.0
2024-06-05,24.92,24.98,24.84,24.84,6570,21.7200266095802,21.7723220187525,21.6502993973504,21.6502993973504,7537.94656622497,0.0,1.0
2024-06-06,25.01,25.06,24.93,24.96,52461,21.7984697233387,21.8420492309823,21.7287425111089,21.7548902156951,60189.9870335964,0.0,1.0
2024-06-07,25.0,25.03,24.95,24.98,29458,21.7897538218099,21.8159015263961,21.7461743141663,21.7723220187525,33797.9954258533,0.0,1.0
2024-06-10,25.01,25.17,25.0,25.0,4624,21.7984697233387,21.9379241477983,21.7897538218099,21.7897538218099,5305.24580246945,0.0,1.0
2024-06-11,25.03,25.14,24.875,25.012,14280,21.8159015263961,21.9117764432121,21.6808050527009,21.8002129036444,16383.8473311557,0.0,1.0
2024-06-12,25.02,25.1,24.9,25.0998,13526,21.8071856248674,21.8769128370972,21.7025948065227,21.8767385190666,15518.7618348187,0.0,1.0
2024-06-13,25.01,25.08,24.95,25.08,8378,21.7984697233387,21.8594810340397,21.7461743141663,21.8594810340397,9612.31603224244,0.0,1.0
2024-06-14,25.0,25.04,24.9,24.9,4719,21.7897538218099,21.8246174279248,21.7025948065227,21.7025948065227,5414.24198569494,0.0,1.0
2024-06-17,25.0,25.09,24.98,25.0,14859,21.7897538218099,21.8681969355685,21.7723220187525,21.7897538218099,17048.1503847089,0.0,1.0
2024-06-18,25.0,25.05,24.95,25.02,13257,21.7897538218099,21.8333333294536,21.7461743141663,21.8071856248674,15210.130537054,0.0,1.0
2024-06-20,25.01,25.03,24.98,25.0,14805,21.7984697233387,21.8159015263961,21.7723220187525,21.7897538218099,16986.194659507,0.0,1.0
2024-06-21,25.01,25.01,25.0,25.005,10696,21.7984697233387,21.7984697233387,21.7897538218099,21.7941117725743,12271.822902944,0.0,1.0
2024-06-24,25.1,25.14,25.02,25.05,20255,21.8769128370972,21.9117764432121,21.8071856248674,21.8333333294536,23239.1335919158,0.0,1.0
2024-06-25,25.13,25.15,25.1,25.1,25616,21.9030605416834,21.9204923447408,21.8769128370972,21.8769128370972,29389.960310566,0.0,1.0
2024-06-26,25.1,25.14,25.03,25.1297,17617,21.8769128370972,21.9117764432121,21.8159015263961,21.9027990646375,20212.481682981,0.0,1.0
2024-06-27,24.9901,25.0999,24.98,25.03,39221,21.7811250792965,21.8768256780819,21.7723220187525,21.8159015263961,44999.3610766987,0.0,1.0
2024-06-28,24.95,25.08,24.9,25.07,16856,21.7461743141663,21.8594810340397,21.7025948065227,21.850765132511,19339.3648889328,0.0,1.0
2024-07-01,24.61,24.79,24.51,24.53,26009,21.9537217193191,22.1142934344543,21.8645152109106,21.8823565125923,29155.9444081289,0.578125,1.0
2024-07-02,24.85,24.88,24.63,24.63,11048,22.1678173394993,22.1945792920219,21.9715630210008,21.9715630210008,12384.7465808378,0.0,1.0
2024-07-03,24.9,24.9,24.85,24.88,8023,22.2124205937036,22.2124205937036,22.1678173394993,22.1945792920219,8993.73839772457,0.0,1.0
2024-07-05,24.85,24.9,24.85,24.9,7249,22.1678173394993,22.2124205937036,22.1678173394993,22.2124205937036,8126.08870062391,0.0,1.0
2024-07-08,24.9,24.9,24.85,24.89,6448,22.2124205937036,22.2124205937036,22.1678173394993,22.2034999428627,7228.17215362433,0.0,1.0
2024-07-09,24.9,24.96,24.87,24.88,11423,22.2124205937036,22.2659444987486,22.185658641181,22.1945792920219,12805.1194960997,0.0,1.0
2024-07-10,25.01,25.01,24.9,24.95,12762,22.3105477529529,22.3105477529529,22.2124205937036,22.2570238479078,14306.1310521951,0.0,1.0
2024-07-11,25.01,25.01,24.99,25.0,9942,22.3105477529529,22.3105477529529,22.2927064512712,22.301627102112,11144.9267294251,0.0,1.0
2024-07-12,24.99,25.01,24.9501,25.01,15587,22.2927064512712,22.3105477529529,22.2571130544162,22.3105477529529,17472.9403471685,0.0,1.0
2024-07-15,24.99,25.0,24.96,25.0,8871,22.2927064512712,22.301627102112,22.2659444987486,22.301627102112,9944.34168343695,0.0,1.0
2024-07-16,24.99,25.0,24.98,25.0,29042,22.2927064512712,22.301627102112,22.2837858004303,22.301627102112,32555.9205467677,0.0,1.0
2024-07-17,25.0,25.01,24.99,25.002,26801,22.301627102112,22.3105477529529,22.2927064512712,22.3034112322802,30043.7720051622,0.0,1.0
2024-07-18,25.1,25.1,24.985,25.0,33997,22.3908336105205,22.3908336105205,22.2882461258507,22.301627102112,38110.448000429,0.0,1.0
2024-07-19,25.01,25.12,25.01,25.1,11291,22.3105477529529,22.4086749122022,22.3105477529529,22.3908336105205,12657.1482299275,0.0,1.0
2024-07-22,25.0,25.1,24.97,25.1,17327,22.301627102112,22.3908336105205,22.2748651495895,22.3908336105205,19423.470673984,0.0,1.0
2024-07-23,24.98,25.0,24.92,24.97,20971,22.2837858004303,22.301627102112,22.2302618953853,22.2748651495895,23508.3744158896,0.0,1.0
2024-07-24,24.86,24.89,24.79,24.79,44900,22.1767379903402,22.2034999428627,22.1142934344543,22.1142934344543,50332.6503873655,0.0,1.0
2024-07-25,24.62,24.62,24.35,24.55,544364,21.9626423701599,21.9626423701599,21.7217847974571,21.900197814274,610229.017716434,0.0,1.0
2024-07-26,24.74,24.75,24.5905,24.66,56317,22.06969018025,22.0786108310909,21.9363264501794,21.9983249735233,63131.0439168212,0.0,1.0
2024-07-29,24.78,24.8,24.7,24.8,69765,22.1053727836134,22.1232140852951,22.0340075768867,22.1232140852951,78206.1771553354,0.0,1.0
2024-07-30,24.69,24.78,24.6,24.78,40781,22.0250869260458,22.1053727836134,21.9448010684782,22.1053727836134,45715.2742861282,0.0,1.0
2024-07-31,24.71,24.77,24.6,24.675,41660,22.0429282277275,22.0964521327726,21.9448010684782,22.0117059497846,46700.6283995022,0.0,1.0
2024-08-01,24.49,24.721,24.44,24.721,54710,21.8466739092289,22.0527409436524,21.8020706550247,22.0527409436524,61329.6058506185,0.0,1.0
2024-08-02,24.43,24.58,24.38,24.47,100021,21.7931500041839,21.9269597667965,21.7485467499796,21.8288326075472,112122.984953111,0.0,1.0
2024-08-05,24.4,24.45,24.05,24.24,70497,21.7663880516613,21.8109913058655,21.4541652722318,21.6236576382078,79026.7450859268,0.0,1.0
2024-08-06,24.78,24.85,24.3447,24.48,50048,22.1053727836134,22.1678173394993,21.7170568525115,21.8377532583881,56103.5297680818,0.0,1.0
2024-08-07,24.84,24.89,24.79,24.79,33836,22.1588966886585,22.2034999428627,22.1142934344543,22.1142934344543,37929.9678954766,0.0,1.0
2024-08-08,24.9799,25.0,24.87,24.87,48543,22.2836965939219,22.301627102112,22.185658641181,22.185658641181,54416.4331348305,0.0,1.0
2024-08-09,24.98,24.98,24.86,24.98,21892,22.2837858004303,22.2837858004303,22.1767379903402,22.2837858004303,24540.810295773,0.0,1.0
2024-08-12,25.0,25.01,24.9,24.98,18315,22.301627102112,22.3105477529529,22.2124205937036,22.2837858004303,20531.0131813942,0.0,1.0
2024-08-13,24.9,25.0,24.9,24.9989,32205,22.2124205937036,22.301627102112,22.2124205937036,22.3006458305195,36101.6259626972,0.0,1.0
2024-08-14,24.95,24.95,24.87,24.9,65743,22.2570238479078,22.2570238479078,22.185658641181,22.2124205937036,73697.5375148457,0.0,1.0
2024-08-15,25.13,25.5,24.92,25.01,48665,22.417595563043,22.7476596441543,22.2302618953853,22.3105477529529,54553.1944565956,0.0,1.0
2024-08-16,25.5,25.5,25.07,25.12,45565,22.7476596441543,22.7476596441543,22.3640716579979,22.4086749122022,51078.11169043,0.0,1.0
2024-08-19,25.25,25.42,25.15,25.42,49246,22.5246433731331,22.6762944374275,22.4354368647247,22.6762944374275,55204.4922266416,0.0,1.0
2024-08-20,25.16,25.25,25.06,25.25,30740,22.4443575155655,22.5246433731331,22.3551510071571,22.5246433731331,34459.3691070739,0.0,1.0
2024-08-21,25.28,25.29,25.1,25.1,29411,22.5514053256557,22.5603259764965,22.3908336105205,22.3908336105205,32969.5674953854,0.0,1.0
2024-08-22,25.28,25.35,25.04,25.25,36846,22.5514053256557,22.6138498815416,22.3373097054754,22.5246433731331,41304.1611619792,0.0,1.0
2024-08-23,25.39,25.42,25.13,25.34,60027,22.649532484905,22.6762944374275,22.417595563043,22.6049292307007,67289.9332918126,0.0,1.0
2024-08-26,25.39,25.48,25.28,25.28,32235,22.649532484905,22.7298183424726,22.5514053256557,22.5514053256557,36135.2557959182,0.0,1.0
2024-08-27,25.44,25.45,25.16,25.31,41814,22.6941357391092,22.70305638995,22.4443575155655,22.5781672781782,46873.2615433697,0.0,1.0
2024-08-28,25.31,25.4,25.24,25.33,64068,22.5781672781782,22.6584531357458,22.5157227222923,22.5960085798599,71819.8718266756,0.0,1.0
2024-08-29,25.285,25.31,25.26,25.31,49974,22.5558656510761,22.5781672781782,22.533564023974,22.5781672781782,56020.57617947,0.0,1.0
2024-08-30,25.21,25.47,24.99,25.31,601166,22.4889607697698,22.7208976916317,22.2927064512712,22.5781672781782,673903.743936992,0.0,1.0
2024-09-03,25.05,25.2,25.05,25.2,29797,22.3462303563162,22.4800401189289,22.3462303563162,22.4800401189289,33402.2713494952,0.0,1.0
2024-09-04,25.13,25.2,25.1,25.1,46980,22.417595563043,22.4800401189289,22.3908336105205,22.3908336105205,52664.3188240185,0.0,1.0
2024-09-05,25.11,25.2,25.08,25.19,55128,22.3997542613613,22.4800401189289,22.3729923088388,22.4711194680881,61798.1815268305,0.0,1.0
2024-09-06,25.05,25.1499,25.05,25.11,48336,22.3462303563162,22.4353476582163,22.3462303563162,22.3997542613613,54184.3872856059,0.0,1.0
2024-09-09,25.15,25.2,25.08,25.08,40248,22.4354368647247,22.4800401189289,22.3729923088388,22.3729923088388,45117.7842492358,0.0,1.0
2024-09-10,25.19,25.21,25.16,25.2,30633,22.4711194680881,22.4889607697698,22.4443575155655,22.4800401189289,34339.4227019191,0.0,1.0
2024-09-11,25.21,25.3,25.13,25.17,18066,22.4889607697698,22.5692466273374,22.417595563043,22.4532781664064,20251.8855656602,0.0,1.0
2024-09-12,25.18,25.23,25.18,25.21,22829,22.4621988172472,22.5068020714514,22.4621988172472,22.4889607697698,25591.1820867076,0.0,1.0
2024-09-13,25.18,25.24,25.18,25.18,23532,22.4621988172472,22.5157227222923,22.4621988172472,22.4621988172472,26379.2411785186,0.0,1.0
2024-09-16,25.2,25.23,25.13,25.2,28453,22.4800401189289,22.5068020714514,22.417595563043,22.4800401189289,31895.6548211963,0.0,1.0
2024-09-17,25.18,25.22,25.15,25.2,57532,22.4621988172472,22.4978814206106,22.4354368647247,22.4800401189289,64493.0521622699,0.0,1.0
2024-09-18,25.25,25.3,25.145,25.21,57741,22.5246433731331,22.5692466273374,22.4309765393043,22.4889607697698,64727.3400003759,0.0,1.0
2024-09-19,25.23,25.305,25.2,25.25,72103,22.5068020714514,22.5737069527578,22.4800401189289,22.5246433731331,80827.0621576887,0.0,1.0
2024-09-20,25.2425,25.3,25.22,25.29,94539,22.5179528850025,22.5692466273374,22.4978814206106,22.5603259764965,105977.693429202,0.0,1.0
2024-09-23,25.23,25.29,25.16,25.25,30965,22.5068020714514,22.5603259764965,22.4443575155655,22.5246433731331,34711.5928562311,0.0,1.0
2024-09-24,25.25,25.28,25.18,25.23,30915,22.5246433731331,22.5514053256557,22.4621988172472,22.5068020714514,34655.5431341962,0.0,1.0
2024-09-25,25.25,25.27,25.2272,25.25,18837,22.5246433731331,22.5424846748148,22.504304289216,22.5246433731331,21116.1722794389,0.0,1.0
2024-09-26,25.2,25.26,25.17,25.22,44832,22.4800401189289,22.533564023974,22.4532781664064,22.4978814206106,50256.4227653981,0.0,1.0
2024-09-27,25.25,25.2833,25.2,25.25,29364,22.5246433731331,22.5543491404331,22.4800401189289,22.5246433731331,32916.8807566727,0.0,1.0
2024-09-30,25.18,25.25,25.18,25.24,51552,22.4621988172472,22.5246433731331,22.4621988172472,22.5157227222923,57789.5054068924,0.0,1.0
2024-10-01,24.9,25.0999,24.7377,24.85,36977,22.7281457204399,22.910609830059,22.5800020236356,22.6825068736117,40510.4451249611,0.578125,1.0
2024-10-02,24.92,24.98,24.83,24.9,26253,22.7464012591712,22.801167875365,22.6642513348804,22.7281457204399,28761.6820149175,0.0,1.0
2024-10-03,24.9,25.0,24.89,25.0,10176,22.7281457204399,22.8194234140963,22.7190179510743,22.8194234140963,11148.3973711119,0.0,1.0
2024-10-04,24.89,24.9645,24.87,24.92,22409,22.7190179510743,22.7870198328483,22.700762412343,22.7464012591712,24550.3573790532,0.0,1.0
2024-10-07,24.83,24.97,24.8,24.92,27363,22.6642513348804,22.7920401059994,22.6368680267835,22.7464012591712,29977.7513036296,0.0,1.0
2024-10-08,24.86,24.92,24.85,24.92,17216,22.6916346429773,22.7464012591712,22.6825068736117,22.7464012591712,18861.1251121327,0.0,1.0
2024-10-09,24.85,24.93,24.81,24.9,18068,22.6825068736117,22.7555290285368,22.6459957961492,22.7281457204399,19794.540458063,0.0,1.0
2024-10-10,24.86,24.9,24.85,24.89,18297,22.6916346429773,22.7281457204399,22.6825068736117,22.7190179510743,20045.4232212298,0.0,1.0
2024-10-11,24.94,24.94,24.85,24.86,31520,22.7646567979025,22.7646567979025,22.6825068736117,22.6916346429773,34531.9855677522,0.0,1.0
2024-10-14,24.89,25.0,24.87,25.0,11624,22.7190179510743,22.8194234140963,22.700762412343,22.8194234140963,12734.7652360264,0.0,1.0
2024-10-15,24.9,24.95,24.88,24.88,37989,22.7281457204399,22.7737845672681,22.7098901817086,22.7098901817086,41619.1497377328,0.0,1.0
2024-10-16,24.99,25.0,24.93,24.95,30104,22.8102956447306,22.8194234140963,22.7555290285368,22.7737845672681,32980.6755562061,0.0,1.0
2024-10-17,24.935,25.0099,24.92,24.99,33806,22.7600929132196,22.8284599057683,22.7464012591712,22.8102956447306,37036.4309677485,0.0,1.0
2024-10-18,24.92,24.98,24.9,24.93,9834,22.7464012591712,22.801167875365,22.7281457204399,22.7555290285368,10773.7165632384,0.0,1.0
2024-10-21,24.9504,24.99,24.93,24.96,8790,22.7741496780427,22.8102956447306,22.7555290285368,22.7829123366337,9629.95409709842,0.0,1.0
2024-10-22,24.9,24.99,24.89,24.99,15416,22.7281457204399,22.8102956447306,22.7190179510743,22.8102956447306,16889.1208601671,0.0,1.0
2024-10-23,24.9599,24.97,24.87,24.87,5548,22.7828210589401,22.7920401059994,22.700762412343,22.700762412343,6078.15532772491,0.0,1.0
2024-10-24,24.99,25.0,24.92,24.96,10679,22.8102956447306,22.8194234140963,22.7464012591712,22.7829123366337,11699.4630037445,0.0,1.0
2024-10-25,24.95,25.0,24.95,24.99,8088,22.7737845672681,22.8194234140963,22.7737845672681,22.8102956447306,8860.87243883185,0.0,1.0
2024-10-28,25.0,25.01,24.9,24.96,37142,22.8194234140963,22.8285511834619,22.7281457204399,22.7829123366337,40691.2121813912,0.0,1.0
2024-10-29,24.88,24.98,24.75,24.9,40134,22.7098901817086,22.801167875365,22.5912291799553,22.7281457204399,43969.1214713252,0.0,1.0
2024-10-30,24.8,24.96,24.73,24.94,39831,22.6368680267835,22.7829123366337,22.572973641224,22.7646567979025,43637.1674222443,0.0,1.0
2024-10-31,24.74,24.93,24.65,24.8,62466,22.5821014105897,22.7555290285368,22.4999514862989,22.6368680267835,68435.1208907109,0.0,1.0
2024-11-01,24.75,24.82,24.7,24.7,27194,22.5912291799553,22.6551235655148,22.5455903331271,22.5455903331271,29792.6020155284,0.0,1.0
2024-11-04,24.805,24.9,24.75,24.8,19993,22.6414319114663,22.7281457204399,22.5912291799553,22.6368680267835,21903.4894497485,0.0,1.0
2024-11-05,24.83,24.94,24.77,24.81,26338,22.6642513348804,22.7646567979025,22.6094847186866,22.6459957961492,28854.804437927,0.0,1.0
2024-11-06,24.82,25.0,24.81,24.85,30436,22.6551235655148,22.8194234140963,22.6459957961492,22.6825068736117,33344.4007849018,0.0,1.0
2024-11-07,24.9,24.94,24.87,24.94,11422,22.7281457204399,22.7646567979025,22.700762412343,22.7646567979025,12513.4625366391,0.0,1.0
2024-11-08,24.94,25.0,24.9,24.95,17488,22.7646567979025,22.8194234140963,22.7281457204399,22.7737845672681,19159.116865763,0.0,1.0
2024-11-11,24.979,25.01,24.86,24.94,30869,22.8002550984284,22.8285511834619,22.6916346429773,22.7646567979025,33818.7773632914,0.0,1.0
2024-11-12,24.94,24.98,24.8372,24.97,33246,22.7646567979025,22.801167875365,22.6708233288237,22.7920401059994,36422.9185338036,0.0,1.0
2024-11-13,24.97,25.0,24.9,24.945,33005,22.7920401059994,22.8194234140963,22.7281457204399,22.7692206825853,36158.8890756237,0.0,1.0
2024-11-14,25.0,25.0,24.97,24.97,12597,22.8194234140963,22.8194234140963,22.7920401059994,22.7920401059994,13800.7430900055,0.0,1.0
2024-11-15,25.02,25.1001,25.0,25.0,455759,22.8376789528276,22.9107923854463,22.8194234140963,22.8194234140963,499310.381039758,0.0,1.0
2024-11-18,24.91,25.1,24.901,25.1,26612,22.7372734898055,22.9107011077527,22.7290584973765,22.9107011077527,29154.9873073929,0.0,1.0
2024-11-19,24.9,25.0,24.84,24.95,38878,22.7281457204399,22.8194234140963,22.6733791042461,22.7737845672681,42593.1007266203,0.0,1.0
2024-11-20,24.94,24.99,24.82,24.97,25774,22.7646567979025,22.8102956447306,22.6551235655148,22.7920401059994,28236.909772311,0.0,1.0
2024-11-21,24.91,25.03,24.9,24.939,65904,22.7372734898055,22.8468067221932,22.7281457204399,22.7637440209659,72201.6490119653,0.0,1.0
2024-11-22,24.87,24.995,24.8,24.88,47521,22.700762412343,22.8148595294135,22.6368680267835,22.7098901817086,52062.0078098081,0.0,1.0
2024-11-25,24.91,25.035,24.9,24.9,17086,22.7372734898055,22.851370606876,22.7281457204399,22.7281457204399,18718.7025828241,0.0,1.0
2024-11-26,24.952,25.0,24.911,24.95,20706,22.7756101211412,22.8194234140963,22.7381862667421,22.7737845672681,22684.6222451103,0.0,1.0
2024-11-27,24.98,25.1999,24.96,24.96,23078,22.801167875365,23.0018875237154,22.7829123366337,22.7829123366337,25283.2856260338,0.0,1.0
2024-11-29,24.95,25.0,24.93,25.0,19615,22.7737845672681,22.8194234140963,22.7555290285368,22.8194234140963,21489.3685568356,0.0,1.0
2024-12-02,25.04,25.1,24.93,24.93,17540,22.8559344915588,22.9107011077527,22.7555290285368,22.7555290285368,19216.0858774865,0.0,1.0
2024-12-03,25.07,25.12,25.04,25.04,22268,22.8833177996558,22.928956646484,22.8559344915588,22.8559344915588,24395.8837126493,0.0,1.0
2024-12-04,25.1,25.198,25.0,25.15,35939,22.9107011077527,23.0001532475359,22.8194234140963,22.9563399545809,39373.2560063276,0.0,1.0
2024-12-05,25.13,25.16,25.1,25.1,14130,22.9380844158496,22.9654677239465,22.9107011077527,22.9107011077527,15480.2333779295,0.0,1.0
2024-12-06,25.17,25.19,25.11,25.11,11600,22.9745954933121,22.9928510320434,22.9198288771183,22.9198288771183,12708.4718460002,0.0,1.0
2024-12-09,25.1201,25.2,25.1,25.17,11451,22.9290479241776,23.0019788014091,22.9107011077527,22.9745954933121,12545.2337162541,0.0,1.0
2024-12-10,25.16,25.21,25.1,25.15,30990,22.9654677239465,23.0111065707747,22.9107011077527,22.9563399545809,33951.3398713401,0.0,1.0
2024-12-11,25.07,25.2,25.05,25.2,17920,22.8833177996558,23.0019788014091,22.8650622609245,23.0019788014091,19632.3978862347,0.0,1.0
2024-12-12,25.15,25.17,25.07,25.135,17007,22.9563399545809,22.9745954933121,22.8833177996558,22.9426483005324,18632.1535073211,0.0,1.0
2024-12-13,25.1199,25.15,25.1,25.15,18496,22.9288653687903,22.9563399545809,22.9107011077527,22.9563399545809,20263.4392468637,0.0,1.0
2024-12-16,25.13,25.2,25.12,25.17,17044,22.9380844158496,23.0019788014091,22.928956646484,22.9745954933121,18672.6891502782,0.0,1.0
2024-12-17,25.18,25.22,25.16,25.2,14316,22.9837232626778,23.0202343401403,22.9654677239465,23.0019788014091,15684.0071506326,0.0,1.0
2024-12-18,25.1,25.2,25.1,25.2,28148,22.9107011077527,23.0019788014091,22.9107011077527,23.0019788014091,30837.7642690701,0.0,1.0
2024-12-19,25.17,25.24,25.1,25.1,10081,22.9745954933121,23.0384898788716,22.9107011077527,22.9107011077527,11044.3193689248,0.0,1.0
2024-12-20,25.19,25.2,25.165,25.1999,25352,22.9928510320434,23.0019788014091,22.9700316086293,23.0018875237154,27774.584331017,0.0,1.0
2024-12-23,25.185,25.31,25.18,25.2,15747,22.9882871473606,23.1023842644311,22.9837232626778,23.0019788014091,17251.7505309452,0.0,1.0
2024-12-24,25.14,25.305,25.14,25.28,14220,22.9472121852152,23.0978203797483,22.9472121852152,23.0750009563342,15578.8335905278,0.0,1.0
2024-12-26,25.265,25.265,25.1,25.152,11095,23.0613093022857,23.0613093022857,22.9107011077527,22.958165508454,12155.2150975321,0.0,1.0
2024-12-27,25.19,25.33,25.18,25.28,10193,22.9928510320434,23.1206398031624,22.9837232626778,23.0750009563342,11167.0218557138,0.0,1.0
2024-12-30,25.28,25.28,25.2,25.2,17224,23.0750009563342,23.0750009563342,23.0019788014091,23.0019788014091,18869.8895754747,0.0,1.0
2024-12-31,25.26,25.26,24.8516,24.9,69906,23.5844445840539,23.5844445840539,23.2031347199158,23.2483242336873,74872.4674734941,0.578125,1.0
2025-01-02,25.03,25.25,25.02,25.25,31282,23.3697010268752,23.5751079076548,23.3603643504762,23.5751079076548,33504.4277673712,0.0,1.0
2025-01-03,25.0,25.06,24.99,25.06,62679,23.341690997678,23.3977110560724,23.3323543212789,23.3977110560724,67132.0257026743,0.0,1.0
2025-01-06,25.0,25.081,25.0,25.02,22480,23.341690997678,23.4173180765105,23.341690997678,23.3603643504762,24077.0902183525,0.0,1.0
2025-01-07,24.99,25.08,24.98,25.02,38456,23.3323543212789,23.4163844088706,23.3230176448799,23.3603643504762,41188.1041564486,0.0,1.0
2025-01-08,24.99,25.04,24.85,25.04,55959,23.3323543212789,23.3790377032743,23.2016408516919,23.3790377032743,59934.6037156935,0.0,1.0
2025-01-10,24.8891,25.02,24.8891,25.0,20253,23.2381472564123,23.3603643504762,23.2381472564123,23.341690997678,21691.8731402266,0.0,1.0
2025-01-13,24.88,24.9799,24.87,24.97,16515,23.2296508808892,23.3229242781159,23.2203142044901,23.3136809684808,17688.3071599685,0.0,1.0
2025-01-14,24.87,24.968,24.84,24.968,39979,23.2203142044901,23.311813633201,23.1923041752929,23.311813633201,42819.3055978432,0.0,1.0
2025-01-15,24.95,24.955,24.9,24.9,29515,23.2950076156827,23.2996759538822,23.2483242336873,23.2483242336873,31611.891360973,0.0,1.0
2025-01-16,24.9592,25.0,24.95,24.95,33248,23.3035973579698,23.341690997678,23.2950076156827,23.2950076156827,35610.1021165384,0.0,1.0
2025-01-17,24.94,24.98,24.92,24.98,24016,23.2856709392836,23.3230176448799,23.2669975864854,23.3230176448799,25722.2152439481,0.0,1.0
2025-01-21,25.03,25.04,24.97,25.0,23183,23.3697010268752,23.3790377032743,23.3136809684808,23.341690997678,24830.0348101453,0.0,1.0
2025-01-22,24.9,25.0795,24.9,25.05,41169,23.2483242336873,23.4159175750506,23.2483242336873,23.3883743796734,44093.8490747044,0.0,1.0
2025-01-23,24.96,25.05,24.95,25.05,20973,23.3043442920817,23.3883743796734,23.2950076156827,23.3883743796734,22463.0254959745,0.0,1.0
2025-01-24,24.99,25.05,24.95,25.05,28931,23.3323543212789,23.3883743796734,23.2950076156827,23.3883743796734,30986.4011168664,0.0,1.0
2025-01-27,24.98,25.05,24.98,25.05,29658,23.3230176448799,23.3883743796734,23.3230176448799,23.3883743796734,31765.0507871841,0.0,1.0
2025-01-28,24.94,25.04,24.94,25.04,119953,23.2856709392836,23.3790377032743,23.2856709392836,23.3790377032743,128475.053512546,0.0,1.0
2025-01-29,24.94,25.05,24.94,25.0,22542,23.2856709392836,23.3883743796734,23.2856709392836,23.341690997678,24143.4950045419,0.0,1.0
2025-01-30,24.93,25.01,24.92,24.99,28126,23.2763342628845,23.3510276740771,23.2669975864854,23.3323543212789,30124.2099413427,0.0,1.0
2025-01-31,25.0,25.0493,24.93,24.97,90937,23.341690997678,23.3877208123254,23.2763342628845,23.3136809684808,97397.613575904,0.0,1.0
2025-02-03,24.89,24.99,24.89,24.99,31869,23.2389875572882,23.3323543212789,23.2389875572882,23.3323543212789,34133.1311462935,0.0,1.0
2025-02-04,24.89,24.9899,24.88,24.91,27996,23.2389875572882,23.3322609545149,23.2296508808892,23.2576609100864,29984.9740993326,0.0,1.0
2025-02-05,24.89,24.99,24.89,24.9,26012,23.2389875572882,23.3323543212789,23.2389875572882,23.2483242336873,27860.0209412716,0.0,1.0
2025-02-06,24.9,24.96,24.89,24.95,18395,23.2483242336873,23.3043442920817,23.2389875572882,23.2950076156827,19701.8716444215,0.0,1.0
2025-02-07,24.86,24.95,24.85,24.92,19007,23.210977528091,23.2950076156827,23.2016408516919,23.2669975864854,20357.3511468072,0.0,1.0
2025-02-10,24.86,24.9,24.86,24.8997,12925,23.210977528091,23.2483242336873,23.210977528091,23.2480441333953,13843.2558306142,0.0,1.0
2025-02-11,24.86,24.9,24.86,24.9,20424,23.210977528091,23.2483242336873,23.210977528091,23.2483242336873,21875.0218247167,0.0,1.0
2025-02-12,24.85,24.885,24.85,24.87,29153,23.2016408516919,23.2343192190887,23.2016408516919,23.2203142044901,31224.1730932221,0.0,1.0
2025-02-13,24.84,24.95,24.84,24.86,28084,23.1923041752929,23.2950076156827,23.1923041752929,23.210977528091,30079.226053924,0.0,1.0
2025-02-14,24.96,25.09,24.87,24.87,17827,23.3043442920817,23.4257210852697,23.2203142044901,23.2203142044901,19093.5181193314,0.0,1.0
2025-02-18,25.07,25.1,24.97,24.97,11826,23.4070477324715,23.4350577616687,23.3136809684808,23.3136809684808,12666.17744316,0.0,1.0
2025-02-19,25.09,25.1,25.03,25.1,18754,23.4257210852697,23.4350577616687,23.3697010268752,23.4350577616687,20086.3767773569,0.0,1.0
2025-02-20,25.09,25.1199,25.07,25.1,13465,23.4257210852697,23.4536377477029,23.4070477324715,23.4350577616687,14421.6200974251,0.0,1.0
2025-02-21,25.05,25.14,25.05,25.14,13158,23.3883743796734,23.472404467265,23.3883743796734,23.472404467265,14092.8093012937,0.0,1.0
2025-02-24,25.16,25.18,25.115,25.14,16699,23.4910778200632,23.5097511728613,23.4490627762673,23.472404467265,17885.3794286596,0.0,1.0
2025-02-25,25.11,25.21,25.1,25.1,28810,23.4443944380678,23.5377612020585,23.4350577616687,23.4350577616687,30856.8046793032,0.0,1.0
2025-02-26,25.18,25.21,25.152,25.18,9961,23.5097511728613,23.5377612020585,23.4836084789439,23.5097511728613,10668.6786327851,0.0,1.0
2025-02-27,25.12,25.21,25.04,25.18,27584,23.4537311144669,23.5377612020585,23.3790377032743,23.5097511728613,29543.7035846546,0.0,1.0
2025-02-28,25.35,25.35,25.08,25.08,70926,23.6684746716455,23.6684746716455,23.4163844088706,23.4163844088706,75964.9333108038,0.0,1.0
2025-03-03,25.18,25.32,25.16,25.32,13063,23.5097511728613,23.6404646424483,23.4910778200632,23.6404646424483,13991.0600321325,0.0,1.0
2025-03-04,25.21,25.24,25.12,25.14,3606,23.5377612020585,23.5657712312557,23.4537311144669,23.472404467265,3862.18804837096,0.0,1.0
2025-03-05,25.17,25.24,25.1501,25.2,3424,23.5004144964622,23.5657712312557,23.4818345104281,23.5284245256594,3667.2578695569,0.0,1.0
2025-03-06,25.1248,25.16,25.1,25.16,4465,23.4582127191384,23.4910778200632,23.4350577616687,23.4910778200632,4782.2156505758,0.0,1.0
2025-03-07,25.135,25.2388,25.12,25.12,7975,23.4677361290655,23.5646508300878,23.4537311144669,23.4537311144669,8541.58338484702,0.0,1.0
2025-03-10,25.05,25.172,25.0,25.17,31449,23.3883743796734,23.502281831742,23.341690997678,23.5004144964622,33683.2922721071,0.0,1.0
2025-03-11,25.0688,25.11,25.015,25.05,21040,23.4059273313036,23.4443944380678,23.3556960122766,23.3883743796734,22534.7855068566,0.0,1.0
2025-03-12,25.05,25.09,25.05,25.09,29341,23.3883743796734,23.4257210852697,23.3883743796734,23.4257210852697,31425.5295416673,0.0,1.0
2025-03-13,25.05,25.08,25.04,25.06,17232,23.3883743796734,23.4163844088706,23.3790377032743,23.3977110560724,18456.2463809008,0.0,1.0
2025-03-14,25.06,25.14,25.05,25.1,44375,23.3977110560724,23.472404467265,23.3883743796734,23.4350577616687,47527.6191476599,0.0,1.0
2025-03-17,25.2,25.37,25.055,25.07,26692,23.5284245256594,23.6871480244436,23.3930427178729,23.4070477324715,28588.331499478,0.0,1.0
2025-03-18,25.205,25.23,25.14,25.2,8987,23.533092863859,23.5564345548567,23.472404467265,23.5284245256594,9625.4808626483,0.0,1.0
2025-03-19,25.19,25.21,25.18,25.2,11748,23.5190878492604,23.5377612020585,23.5097511728613,23.5284245256594,12582.635937954,0.0,1.0
2025-03-20,25.22,25.2348,25.21,25.21,10522,23.5470978784576,23.5609161595282,23.5377612020585,23.5377612020585,11269.5348433054,0.0,1.0
2025-03-21,25.19,25.22,25.19,25.21,7626,23.5190878492604,23.5470978784576,23.5190878492604,23.5377612020585,8167.78870129697,0.0,1.0
2025-03-24,25.19,25.24,25.19,25.24,18837,23.5190878492604,23.5657712312557,23.5190878492604,23.5657712312557,20175.2735072556,0.0,1.0
2025-03-25,25.21,25.25,25.15,25.2,17322,23.5377612020585,23.5751079076548,23.4817411436641,23.5284245256594,18552.6404253693,0.0,1.0
2025-03-26,25.19,25.21,25.18,25.21,6221,23.5190878492604,23.5377612020585,23.5097511728613,23.5377612020585,6662.97056264994,0.0,1.0
2025-03-27,25.19,25.21,25.1,25.13,27011,23.5190878492604,23.5377612020585,23.4350577616687,23.4630677908659,28929.9948348718,0.0,1.0
2025-03-28,25.2,25.2299,25.16,25.2,16011,23.5284245256594,23.5563411880927,23.4910778200632,23.5284245256594,17148.500510945,0.0,1.0
2025-03-31,25.26,25.26,25.2,25.22,40533,23.5844445840539,23.5844445840539,23.5284245256594,23.5470978784576,43412.6644937936,0.0,1.0
2025-04-01,24.8,24.84,24.75,24.8,73187,23.6947340740179,23.7329513870405,23.6469624327396,23.6947340740179,76600.8850038225,0.578125,1.0
2025-04-02,24.79,24.82,24.76,24.82,35757,23.6851797457622,23.7138427305292,23.6565167609953,23.7138427305292,37424.9230748861,0.0,1.0
2025-04-03,24.46,24.8,24.46,24.76,91358,23.3698869133257,23.6947340740179,23.3698869133257,23.6565167609953,95619.4905130586,0.0,1.0
2025-04-04,24.0,24.55,24.0,24.44,78631,22.9303878135657,23.4558758676266,22.9303878135657,23.3507782568144,82298.8261403743,0.0,1.0
2025-04-07,23.82,24.3,23.4,24.0,60670,22.758409904964,23.2170176612353,22.3571281182266,22.9303878135657,63500.0163031946,0.0,1.0
2025-04-08,23.97,24.418,23.9,24.3515,39930,22.9017248287987,23.329758734652,22.8348445310092,23.2662224517519,41792.577072467,0.0,1.0
2025-04-09,24.3,24.5,23.8,23.98,55045,23.2170176612353,23.4081042263483,22.7393012484527,22.9112791570544,57612.6322302514,0.0,1.0
2025-04-10,24.24,24.47,24.12,24.31,19173,23.1596916917014,23.3794412415814,23.0450397526335,23.2265719894909,20067.344858763,0.0,1.0
2025-04-11,24.15,24.25,23.99,24.22,17831,23.0737027374005,23.169246019957,22.92083348531,23.1405830351901,18662.7458497159,0.0,1.0
2025-04-14,24.46,24.62,24.2,24.25,22038,23.3698869133257,23.5227561654161,23.1214743786787,23.169246019957,23065.9858132488,0.0,1.0
2025-04-15,24.45,24.82,24.45,24.65,26212,23.3603325850701,23.7138427305292,23.3603325850701,23.5514191501831,27434.6864568871,0.0,1.0
2025-04-16,24.624,24.66,24.45,24.45,25544,23.5265778967184,23.5609734784388,23.3603325850701,23.3603325850701,26735.5268905358,0.0,1.0
2025-04-17,24.84,24.88,24.6346,24.6699,24969,23.7329513870405,23.7711687000631,23.5367054846694,23.5704322634119,26133.7054075238,0.0,1.0
2025-04-21,24.58,24.88,24.525,24.84,23944,23.4845388523935,23.7711687000631,23.4319900469874,23.7329513870405,25060.8931986764,0.0,1.0
2025-04-22,24.915,24.92,24.6,24.6,20163,23.8046088489579,23.8093860130857,23.5036475089048,23.5036475089048,21103.524455601,0.0,1.0
2025-04-23,25.04,25.0699,24.92,24.95,23083,23.9240379521535,23.9526053936379,23.8093860130857,23.8380489978527,24159.7309432446,0.0,1.0
2025-04-24,25.14,25.14,24.9,25.05,11972,24.0195812347101,24.0195812347101,23.7902773565744,23.9335922804092,12530.4465993382,0.0,1.0
2025-04-25,25.19,25.2,25.1,25.13,8124,24.0673528759883,24.076907204244,23.9813639216875,24.0100269064544,8502.95257041627,0.0,1.0
2025-04-28,25.16,25.16,24.85,25.12,23164,24.0386898912214,24.0386898912214,23.7425057152962,24.0004725781988,24244.5092738949,0.0,1.0
2025-04-29,25.19,25.19,25.1,25.13,16737,24.0673528759883,24.0673528759883,23.9813639216875,24.0100269064544,17517.7150629071,0.0,1.0
2025-04-30,25.18,25.18,25.04,25.13,16481,24.0577985477327,24.0577985477327,23.9240379521535,24.0100269064544,17249.7736722095,0.0,1.0
2025-05-01,25.29,25.37,25.1206,25.18,34156,24.1628961585449,24.2393307845901,24.0010458378941,24.0577985477327,35749.2427369691,0.0,1.0
2025-05-02,25.43,25.5,25.25,25.2773,40988,24.296656754124,24.3635370519136,24.1246788455222,24.1507621616602,42899.9286012089,0.0,1.0
2025-05-05,25.4,25.45,25.23,25.4,24084,24.267993769357,24.3157654106353,24.1055701890109,24.267993769357,25207.4236467141,0.0,1.0
2025-05-06,25.35,25.4,25.22,25.38,15361,24.2202221280788,24.267993769357,24.0960158607553,24.2488851128457,16077.5300879079,0.0,1.0
2025-05-07,25.38,25.41,25.3,25.41,7455,24.2488851128457,24.2775480976127,24.1724504868005,24.2775480976127,7802.74635800754,0.0,1.0
2025-05-08,25.43,25.43,25.33,25.365,11682,24.296656754124,24.296656754124,24.2011134715675,24.2345536204622,12226.9192426887,0.0,1.0
2025-05-09,25.33,25.5,25.33,25.5,3003,24.2011134715675,24.3635370519136,24.2011134715675,24.3635370519136,3143.07811040866,0.0,1.0
2025-05-12,25.17,25.34,25.05,25.34,19758,24.048244219477,24.2106677998231,23.9335922804092,24.2106677998231,20679.6328023492,0.0,1.0
2025-05-13,25.14,25.1999,25.11,25.17,14253,24.0195812347101,24.0768116609614,23.9909182499431,24.048244219477,14917.8462562953,0.0,1.0
2025-05-14,25.18,25.325,25.152,25.2076,9637,24.0577985477327,24.1963363074396,24.0310464286169,24.0841684937183,10086.5280552808,0.0,1.0
2025-05-15,25.17,25.29,25.1699,25.2,7918,24.048244219477,24.1628961585449,24.0481486761945,24.076907204244,8287.34348258936,0.0,1.0
2025-05-16,25.19,25.2,25.15,25.2,26818,24.0673528759883,24.076907204244,24.0291355629657,24.076907204244,28068.9539676789,0.0,1.0
2025-05-19,25.21,25.2692,25.18,25.22,7327,24.0864615324996,24.1430231557731,24.0577985477327,24.0960158607553,7668.77566265879,0.0,1.0
2025-05-20,25.2,25.225,25.1885,25.19,9234,24.076907204244,24.1007930248831,24.06591972675,24.0673528759883,9664.72969414373,0.0,1.0
2025-05-21,25.1799,25.2,25.15,25.15,9419,24.0577030044501,24.076907204244,24.0291355629657,24.0291355629657,9858.35921476499,0.0,1.0
2025-05-22,25.16,25.2079,25.135,25.16,4184,24.0386898912214,24.0844551235659,24.0148040705822,24.0386898912214,4379.1671042124,0.0,1.0
2025-05-23,25.15,25.24,25.15,25.22,6401,24.0291355629657,24.1151245172666,24.0291355629657,24.0960158607553,6699.58141349514,0.0,1.0
2025-05-27,25.06,25.18,25.06,25.15,10379,23.9431466086649,24.0577985477327,23.9431466086649,24.0291355629657,10863.1394298806,0.0,1.0
2025-05-28,25.08,25.125,25.08,25.1,10082,23.9622552651762,24.0052497423266,23.9622552651762,23.9813639216875,10552.2855508292,0.0,1.0
2025-05-29,25.12,25.198,25.1,25.14,11769,24.0004725781988,24.0749963385929,23.9813639216875,24.0195812347101,12317.9774496835,0.0,1.0
2025-05-30,24.86,25.1999,24.86,25.12,44859,23.7520600435518,24.0768116609614,23.7520600435518,24.0004725781988,46951.4954894514,0.0,1.0
2025-06-02,25.03,25.09,24.94,25.0191,10832,23.9144836238979,23.9718095934318,23.828494669597,23.9040694060992,11337.2700938883,0.0,1.0
2025-06-03,25.0,25.15,25.0,25.03,13100,23.8858206391309,24.0291355629657,23.8858206391309,23.9144836238979,13711.0633520991,0.0,1.0
2025-06-04,25.0664,25.09,24.9925,25.04,30412,23.9492613787485,23.9718095934318,23.8786548929392,23.9240379521535,31830.5998980181,0.0,1.0
2025-06-05,25.01,25.08,25.01,25.035,16306,23.8953749673866,23.9622552651762,23.8953749673866,23.9192607880257,17066.6106121624,0.0,1.0
2025-06-06,25.04,25.09,25.01,25.02,8754,23.9240379521535,23.9718095934318,23.8953749673866,23.9049292956422,9162.33958658592,0.0,1.0
2025-06-09,25.04,25.09,25.03,25.05,13256,23.9240379521535,23.9718095934318,23.9144836238979,23.9335922804092,13874.3401370554,0.0,1.0
2025-06-10,25.04,25.09,25.03,25.05,11497,23.9240379521535,23.9718095934318,23.9144836238979,23.9335922804092,12033.2897220674,0.0,1.0
2025-06-11,25.05,25.1499,25.04,25.06,10120,23.9335922804092,24.0290400196832,23.9240379521535,23.9431466086649,10592.0581010109,0.0,1.0
2025-06-12,25.06,25.1008,25.05,25.05,9762,23.9431466086649,23.9821282679479,23.9335922804092,23.9335922804092,10217.3588124573,0.0,1.0
2025-06-13,25.03,25.06,25.02,25.06,23135,23.9144836238979,23.9431466086649,23.9049292956422,23.9431466086649,24214.1565382299,0.0,1.0
2025-06-16,25.04,25.0999,25.0106,25.03,21247,23.9240379521535,23.9812683784049,23.8959482270819,23.9144836238979,22238.0887818359,0.0,1.0
2025-06-17,25.03,25.1099,25.03,25.04,21495,23.9144836238979,23.9908227066606,23.9144836238979,23.9240379521535,22497.657004074,0.0,1.0
2025-06-18,25.02,25.105,25.01,25.08,19536,23.9049292956422,23.9861410858153,23.8953749673866,23.9622552651762,20447.2773776037,0.0,1.0
2025-06-20,25.04,25.11,25.03,25.1,36670,23.9240379521535,23.9909182499431,23.9144836238979,23.9813639216875,38380.5109253034,0.0,1.0
2025-06-23,25.05,25.15,25.05,25.08,17447,23.9335922804092,24.0291355629657,23.9335922804092,23.9622552651762,18260.8337636697,0.0,1.0
2025-06-24,25.05,25.105,25.04,25.04,17644,23.9335922804092,23.9861410858153,23.9240379521535,23.9240379521535,18467.0230369799,0.0,1.0
2025-06-25,25.06,25.13,25.05,25.05,12379,23.9431466086649,24.0100269064544,23.9335922804092,23.9335922804092,12956.4315447049,0.0,1.0
2025-06-26,25.04,25.15,25.04,25.1,34397,23.9240379521535,24.0291355629657,23.9240379521535,23.9813639216875,36001.4844368056,0.0,1.0
2025-06-27,25.05,25.1,25.04,25.04,14467,23.9335922804092,23.9813639216875,23.9240379521535,23.9240379521535,15141.8285125815,0.0,1.0
2025-06-30,25.0,25.155,25.0,25.1,114115,23.8858206391309,24.0339127270936,23.8858206391309,23.9813639216875,119438.014841587,0.0,1.0
2025-07-01,24.88,24.96,24.55,24.57,71427,24.323528302343,24.4017390042798,24.0009091568537,24.0204618323379,73061.1010833004,0.578125,1.0
2025-07-02,24.895,24.92,24.8,24.91,40595,24.3381928089562,24.3626336533114,24.2453176004062,24.3528573155693,41523.7291007122,0.0,1.0
2025-07-03,24.89,24.91,24.85,24.85,15325,24.3333046400851,24.3528573155693,24.2941992891167,24.2941992891167,15675.6041007123,0.0,1.0
2025-07-07,24.9,24.96,24.8501,24.9096,33397,24.3430809778272,24.4017390042798,24.2942970524941,24.3524662620596,34161.0538434903,0.0,1.0
2025-07-08,24.9,24.99,24.9,24.99,22986,24.3430809778272,24.4310680175061,24.3430809778272,24.4310680175061,23511.8718341908,0.0,1.0
2025-07-09,24.92,24.988,24.9,24.93,17315,24.3626336533114,24.4291127499577,24.3430809778272,24.3724099910535,17711.1311584883,0.0,1.0
2025-07-10,24.88,24.95,24.88,24.91,27082,24.323528302343,24.3919626665377,24.323528302343,24.3528573155693,27701.5797882865,0.0,1.0
2025-07-11,24.9,24.94,24.9,24.9,17939,24.3430809778272,24.3821863287956,24.3430809778272,24.3430809778272,18349.4069796201,0.0,1.0
2025-07-14,24.98,25.07,24.92,24.93,12536,24.421291679764,24.5092787194429,24.3626336533114,24.3724099910535,12822.7975860704,0.0,1.0
2025-07-15,24.99,25.04,24.99,24.99,20042,24.4310680175061,24.4799497062166,24.4310680175061,24.4310680175061,20500.5192421844,0.0,1.0
2025-07-16,24.96,25.02,24.96,25.0,24982,24.4017390042798,24.4603970307324,24.4017390042798,24.4408443552482,25553.5361594777,0.0,1.0
2025-07-17,24.97,25.0295,24.95,24.98,33488,24.4115153420219,24.4696845515874,24.3919626665377,24.421291679764,34254.135734072,0.0,1.0
2025-07-18,24.97,25.0,24.96,24.97,9702,24.4115153420219,24.4408443552482,24.4017390042798,24.4115153420219,9923.96156509696,0.0,1.0
2025-07-21,24.96,24.9928,24.95,24.97,12725,24.4017390042798,24.4338053920739,24.3919626665377,24.4115153420219,13016.1215126632,0.0,1.0
2025-07-22,24.92,25.0,24.92,24.995,27644,24.3626336533114,24.4408443552482,24.3626336533114,24.4359561863772,28276.4371784725,0.0,1.0
2025-07-23,25.0,25.02,24.96,24.96,16003,24.4408443552482,24.4603970307324,24.4017390042798,24.4017390042798,16369.115329442,0.0,1.0
2025-07-24,24.98,25.04,24.97,25.038,29300,24.421291679764,24.4799497062166,24.4115153420219,24.4779944386682,29970.3230114761,0.0,1.0
2025-07-25,24.94,24.99,24.94,24.98,13418,24.3821863287956,24.4310680175061,24.3821863287956,24.421291679764,13724.9759101702,0.0,1.0
2025-07-28,25.02,25.05,24.98,24.98,11838,24.4603970307324,24.4897260439587,24.421291679764,24.421291679764,12108.8287989711,0.0,1.0
2025-07-29,25.02,25.1,25.02,25.05,6817,24.4603970307324,24.5386077326692,24.4603970307324,24.4897260439587,6972.95877028097,0.0,1.0
2025-07-30,25.09,25.1001,25.0705,25.09,4553,24.5288313949271,24.5387054960466,24.50976753633,24.5288313949271,4657.16316284131,0.0,1.0
2025-07-31,25.21,25.28,25.08,25.1,65091,24.6461474478323,24.714581812027,24.519055057185,24.5386077326692,66580.1465918085,0.0,1.0
2025-08-01,25.24,25.25,25.07,25.07,20809,24.6754764610586,24.6852527988007,24.5092787194429,24.5092787194429,21285.0666056589,0.0,1.0
2025-08-04,25.32,25.35,25.182,25.24,37093,24.7536871629954,24.7830161762217,24.6187737021544,24.6754764610586,37941.6106301939,0.0,1.0
2025-08-05,25.25,25.325,25.2,25.32,30334,24.6852527988007,24.7585753318664,24.6363711100902,24.7536871629954,31027.9787791848,0.0,1.0
2025-08-06,25.3,25.36,25.28,25.28,9544,24.7341344875112,24.7927925139638,24.714581812027,24.714581812027,9762.34685397704,0.0,1.0
2025-08-07,25.21,25.355,25.15,25.31,12148,24.6461474478323,24.7879043450927,24.5874894213797,24.7439108252533,12425.9209537,0.0,1.0
2025-08-08,25.22,25.35,25.06,25.22,18016,24.6559237855744,24.7830161762217,24.4995023817008,24.6559237855744,18428.1685793431,0.0,1.0
2025-08-11,25.29,25.43,25.29,25.3,21706,24.7243581497691,24.8612268781585,24.7243581497691,24.7341344875112,22202.5880985358,0.0,1.0
2025-08-12,25.35,25.4,25.245,25.37,23349,24.7830161762217,24.8318978649322,24.6803646299296,24.8025688517059,23883.1765185991,0.0,1.0
2025-08-13,25.38,25.448,25.33,25.4,12713,24.812345189448,24.8788242860943,24.7634635007375,24.8318978649322,13003.8469776415,0.0,1.0
2025-08-14,25.44,25.49,25.35,25.3568,34934,24.8710032159006,24.9198849046111,24.7830161762217,24.7896640858863,35733.2172041947,0.0,1.0
2025-08-15,25.49,25.5,25.4,25.45,40927,24.9198849046111,24.9296612423532,24.8318978649322,24.8807795536427,41863.3245696477,0.0,1.0
2025-08-18,25.57,25.6,25.45,25.49,33861,24.9980956065479,25.0274246197742,24.8807795536427,24.9198849046111,34635.6691976652,0.0,1.0
2025-08-19,25.6,25.64,25.42,25.42,29337,25.0274246197742,25.0665299707426,24.8514505404164,24.8514505404164,30008.1694944598,0.0,1.0
2025-08-20,25.6,25.6,25.43,25.49,32488,25.0274246197742,25.0274246197742,24.8612268781585,24.9198849046111,33231.2578155916,0.0,1.0
2025-08-21,25.51,25.6,25.43,25.6,34839,24.9394375800953,25.0274246197742,24.8612268781585,25.0274246197742,35636.043801939,0.0,1.0
2025-08-22,25.55,25.59,25.4501,25.57,25642,24.9785429310637,25.0176482820321,24.8808773170201,24.9980956065479,26228.6355856747,0.0,1.0
2025-08-25,25.5,25.5,25.45,25.48,7759,24.9296612423532,24.9296612423532,24.8807795536427,24.910108566869,7936.5097694895,0.0,1.0
2025-08-26,25.51,25.53,25.46,25.5,32649,24.9394375800953,24.9589902555795,24.8905558913848,24.9296612423532,33395.9411604669,0.0,1.0
2025-08-27,25.53,25.53,25.46,25.5,23158,24.9589902555795,24.9589902555795,24.8905558913848,24.9296612423532,23687.8068361693,0.0,1.0
2025-08-28,25.53,25.53,25.49,25.5,24773,24.9589902555795,24.9589902555795,24.9198849046111,24.9296612423532,25339.7546745152,0.0,1.0
2025-08-29,25.55,25.55,25.48,25.5,253145,24.9785429310637,24.9785429310637,24.910108566869,24.9296612423532,258936.430673723,0.0,1.0
2025-09-02,25.53,25.53,25.45,25.5,54585,24.9589902555795,24.9589902555795,24.8807795536427,24.9296612423532,55833.7911802532,0.0,1.0
2025-09-03,25.555,25.555,25.48,25.5,66668,24.9834310999347,24.9834310999347,24.910108566869,24.9296612423532,68193.2250692521,0.0,1.0
2025-09-04,25.59,25.74,25.56,25.56,19170,25.0176482820321,25.1642933481636,24.9883192688058,24.9883192688058,19608.5696972695,0.0,1.0
2025-09-05,25.53,25.635,25.53,25.56,17259,24.9589902555795,25.0616418018715,24.9589902555795,24.9883192688058,17653.8499950534,0.0,1.0
2025-09-08,25.56,25.59,25.51,25.51,18811,24.9883192688058,25.0176482820321,24.9394375800953,24.9394375800953,19241.356524535,0.0,1.0
2025-09-09,25.58,25.58,25.5,25.5,8487,25.00787194429,25.00787194429,24.9296612423532,24.9296612423532,8681.16489414324,0.0,1.0
2025-09-10,25.6,25.67,25.58,25.58,22304,25.0274246197742,25.0958589839689,25.00787194429,25.00787194429,22814.2690937871,0.0,1.0
2025-09-11,25.7,25.72,25.6,25.63,19217,25.1251879971952,25.1447406726794,25.0274246197742,25.0567536330005,19656.644959438,0.0,1.0
2025-09-12,25.71,25.77,25.69,25.7,18001,25.1349643349373,25.1936223613898,25.1154116594531,25.1251879971952,18412.8254105659,0.0,1.0
2025-09-15,25.78,25.78,25.73,25.78,13298,25.2033986991319,25.2033986991319,25.1545170104215,25.2033986991319,13602.2305599525,0.0,1.0
2025-09-16,25.83,25.86,25.755,25.81,25185,25.2522803878424,25.2816094010687,25.1789578547767,25.2327277123582,25761.1803769292,0.0,1.0
2025-09-17,25.81,25.86,25.78,25.86,16428,25.2327277123582,25.2816094010687,25.2033986991319,25.2816094010687,16803.8384447962,0.0,1.0
2025-09-18,25.82,25.85,25.78,25.785,15760,25.2425040501003,25.2718330633266,25.2033986991319,25.208286868003,16120.5559952513,0.0,1.0
2025-09-19,25.8,25.82,25.75,25.82,27879,25.2229513746161,25.2425040501003,25.1740696859056,25.2425040501003,28516.8134893154,0.0,1.0
2025-09-22,25.68,25.75,25.67,25.7,21896,25.105635321711,25.1740696859056,25.0958589839689,25.1251879971952,22396.9349030471,0.0,1.0
2025-09-23,25.64,25.75,25.63,25.72,19140,25.0665299707426,25.1740696859056,25.0567536330005,25.1447406726794,19577.883359715,0.0,1.0
2025-09-24,25.65,25.75,25.6399,25.69,27992,25.0763063084847,25.1740696859056,25.0664322073651,25.1154116594531,28632.3986941036,0.0,1.0
2025-09-25,25.69,25.705,25.645,25.655,23599,25.1154116594531,25.1300761660662,25.0714181396136,25.0811944773557,24138.8959982192,0.0,1.0
2025-09-26,25.705,25.72,25.68,25.69,18356,25.1300761660662,25.1447406726794,25.105635321711,25.1154116594531,18775.9470716264,0.0,1.0
2025-09-29,25.71,25.75,25.7035,25.72,29164,25.1349643349373,25.1740696859056,25.1286097154049,25.1447406726794,29831.2116145627,0.0,1.0
2025-09-30,25.77,25.83,25.65,25.65,189735,25.1936223613898,25.2522803878424,25.0763063084847,25.0763063084847,194075.741862881,0.0,1.0
2025-10-01,25.27,25.49,25.23,25.26,24561,25.27,25.49,25.23,25.26,24561,0.578125,1.0
2025-10-02,25.24,25.458,25.21,25.27,36542,25.24,25.458,25.21,25.27,36542,0.0,1.0
2025-10-03,25.34,25.35,25.274,25.31,28446,25.34,25.35,25.274,25.31,28446,0.0,1.0
2025-10-06,25.3,25.43,25.3,25.35,30531,25.3,25.43,25.3,25.35,30531,0.0,1.0
2025-10-07,25.39,25.4599,25.26,25.45,20172,25.39,25.4599,25.26,25.45,20172,0.0,1.0
2025-10-08,25.49,25.49,25.317,25.35,21010,25.49,25.49,25.317,25.35,21010,0.0,1.0
2025-10-09,25.42,25.49,25.26,25.4,27450,25.42,25.49,25.26,25.4,27450,0.0,1.0
2025-10-10,25.45,25.67,25.35,25.42,27800,25.45,25.67,25.35,25.42,27800,0.0,1.0
2025-10-13,25.52,25.59,25.4,25.59,10417,25.52,25.59,25.4,25.59,10417,0.0,1.0
2025-10-14,25.46,25.63,25.41,25.41,11981,25.46,25.63,25.41,25.41,11981,0.0,1.0
2025-10-15,25.46,25.58,25.4,25.58,17424,25.46,25.58,25.4,25.58,17424,0.0,1.0
2025-10-16,25.45,25.515,25.43,25.46,6988,25.45,25.515,25.43,25.46,6988,0.0,1.0
2025-10-17,25.28,25.465,25.28,25.465,9125,25.28,25.465,25.28,25.465,9125,0.0,1.0
2025-10-20,25.42,25.45,25.3,25.42,22484,25.42,25.45,25.3,25.42,22484,0.0,1.0
2025-10-21,25.3999,25.4,25.35,25.4,8069,25.3999,25.4,25.35,25.4,8069,0.0,1.0
2025-10-22,25.4,25.45,25.32,25.4,20812,25.4,25.45,25.32,25.4,20812,0.0,1.0
2025-10-23,25.4,25.595,25.4,25.595,8836,25.4,25.595,25.4,25.595,8836,0.0,1.0
2025-10-24,25.4199,25.53,25.36,25.53,9268,25.4199,25.53,25.36,25.53,9268,0.0,1.0
2025-10-27,25.415,25.415,25.33,25.41,11553,25.415,25.415,25.33,25.41,11553,0.0,1.0
2025-10-28,25.5,25.55,25.37,25.47,2882,25.5,25.55,25.37,25.47,2882,0.0,1.0
2025-10-29,25.475,25.525,25.4,25.4,13188,25.475,25.525,25.4,25.4,13188,0.0,1.0
2025-10-30,25.45,25.515,25.45,25.515,10799,25.45,25.515,25.45,25.515,10799,0.0,1.0
2025-10-31,25.55,25.55,25.39,25.54,15575,25.55,25.55,25.39,25.54,15575,0.0,1.0
2025-11-03,25.571,25.62,25.55,25.5501,9017,25.571,25.62,25.55,25.5501,9017,0.0,1.0
2025-11-04,25.4632,25.6,25.4632,25.6,4541,25.4632,25.6,25.4632,25.6,4541,0.0,1.0
2025-11-05,25.5475,25.55,25.4001,25.45,13500,25.5475,25.55,25.4001,25.45,13500,0.0,1.0
2025-11-06,25.62,25.62,25.5299,25.55,7577,25.62,25.62,25.5299,25.55,7577,0.0,1.0
2025-11-07,25.6,25.625,25.57,25.62,17922,25.6,25.625,25.57,25.62,17922,0.0,1.0
2025-11-10,25.59,25.63,25.49,25.6,14403,25.59,25.63,25.49,25.6,14403,0.0,1.0
2025-11-11,25.57,25.63,25.53,25.565,9017,25.57,25.63,25.53,25.565,9017,0.0,1.0
2025-11-12,25.665,25.665,25.55,25.552,8321,25.665,25.665,25.55,25.552,8321,0.0,1.0
2025-11-13,25.61,25.65,25.6,25.65,6177,25.61,25.65,25.6,25.65,6177,0.0,1.0
2025-11-14,25.57,25.61,25.55,25.61,4269,25.57,25.61,25.55,25.61,4269,0.0,1.0
2025-11-17,25.58,25.58,25.5401,25.56,6620,25.58,25.58,25.5401,25.56,6620,0.0,1.0
2025-11-18,25.56,25.57,25.5,25.56,15816,25.56,25.57,25.5,25.56,15816,0.0,1.0
2025-11-19,25.61,25.61,25.5,25.5,16106,25.61,25.61,25.5,25.5,16106,0.0,1.0
2025-11-20,25.55,25.558,25.5005,25.5005,6632,25.55,25.558,25.5005,25.5005,6632,0.0,1.0
2025-11-21,25.5058,25.59,25.4,25.59,8402,25.5058,25.59,25.4,25.59,8402,0.0,1.0
2025-11-24,25.39,25.475,25.39,25.4464,30674,25.39,25.475,25.39,25.4464,30674,0.0,1.0
2025-11-25,25.405,25.44,25.38,25.4,14926,25.405,25.44,25.38,25.4,14926,0.0,1.0
2025-11-26,25.46,25.4999,25.38,25.45,7441,25.46,25.4999,25.38,25.45,7441,0.0,1.0