date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-11,25.15,25.15,25.15,25.15,20,24.1982234631718,24.1982234631718,24.1982234631718,24.1982234631718,20.7866499276501,0.0,1.0
2024-09-12,25.13,25.13,25.13,25.13,3,24.1789803431215,24.1789803431215,24.1789803431215,24.1789803431215,3.11799748914752,0.0,1.0
2024-09-13,25.18,25.18,25.18,25.18,1,24.2270881432471,24.2270881432471,24.2270881432471,24.2270881432471,1.03933249638251,0.0,1.0
2024-09-16,25.195,25.195,25.195,25.195,5,24.2415204832848,24.2415204832848,24.2415204832848,24.2415204832848,5.19666248191252,0.0,1.0
2024-09-17,25.175,25.175,25.175,25.175,1,24.2222773632346,24.2222773632346,24.2222773632346,24.2222773632346,1.0393324963825,0.0,1.0
2024-09-18,25.13,25.13,25.125,25.125,1001,24.1789803431215,24.1789803431215,24.174169563109,24.174169563109,1040.37182887889,0.0,1.0
2024-09-19,25.11,25.11,25.11,25.11,1,24.1597372230713,24.1597372230713,24.1597372230713,24.1597372230713,1.0393324963825,0.0,1.0
2024-09-20,25.135,25.135,25.135,25.135,1,24.1837911231341,24.1837911231341,24.1837911231341,24.1837911231341,1.0393324963825,0.0,1.0
2024-09-23,25.13,25.13,25.13,25.13,1,24.1789803431215,24.1789803431215,24.1789803431215,24.1789803431215,1.03933249638251,0.0,1.0
2024-09-24,25.13,25.13,25.13,25.13,1,24.1789803431215,24.1789803431215,24.1789803431215,24.1789803431215,1.03933249638251,0.0,1.0
2024-09-25,25.1,25.1,25.1,25.1,0,24.1501156630462,24.1501156630462,24.1501156630462,24.1501156630462,0,0.0,1.0
2024-09-26,25.115,25.115,25.1,25.1,1213,24.1645480030838,24.1645480030838,24.1501156630462,24.1501156630462,1260.71031811198,0.0,1.0
2024-09-27,25.195,25.195,25.195,25.195,1213,24.2415204832848,24.2415204832848,24.2415204832848,24.2415204832848,1260.71031811198,0.0,1.0
2024-09-30,25.155,25.21,25.155,25.2,3609,24.2030342431843,24.2559528233225,24.2030342431843,24.2463312632973,3750.95097944446,0.0,1.0
2024-10-01,25.235,25.235,25.235,25.235,3609,24.2800067233853,24.2800067233853,24.2800067233853,24.2800067233853,3750.95097944445,0.0,1.0
2024-10-02,25.22,25.22,25.22,25.22,1,24.2655743833476,24.2655743833476,24.2655743833476,24.2655743833476,1.0393324963825,0.0,1.0
2024-10-03,25.18,25.22,25.18,25.22,210,24.2270881432471,24.2655743833476,24.2270881432471,24.2655743833476,218.259824240326,0.0,1.0
2024-10-04,25.04,25.04,25.04,25.04,210,24.0923863028955,24.0923863028955,24.0923863028955,24.0923863028955,218.259824240326,0.0,1.0
2024-10-07,24.99,24.99,24.99,24.99,1,24.0442785027699,24.0442785027699,24.0442785027699,24.0442785027699,1.0393324963825,0.0,1.0
2024-10-08,24.9819,25.05,24.96,24.96,3066,24.0364850391495,24.1020078629206,24.0154138226945,24.0154138226945,3186.59343390876,0.0,1.0
2024-10-09,24.895,24.895,24.8895,24.8895,149,23.9528736825313,23.9528736825313,23.9475818245174,23.9475818245174,154.860541960993,0.0,1.0
2024-10-10,24.895,24.895,24.895,24.895,3,23.9528736825313,23.9528736825313,23.9528736825313,23.9528736825313,3.11799748914751,0.0,1.0
2024-10-11,24.9182,24.94,24.9182,24.93,438,23.9751957017895,23.9961707026443,23.9751957017895,23.9865491426192,455.227633415537,0.0,1.0
2024-10-14,24.825,24.825,24.825,24.825,1,23.8855227623554,23.8855227623554,23.8855227623554,23.8855227623554,1.03933249638251,0.0,1.0
2024-10-15,24.955,24.955,24.94,24.94,441,24.010603042682,24.010603042682,23.9961707026443,23.9961707026443,458.345630904684,0.0,1.0
2024-10-16,24.995,24.995,24.96,24.96,43590,24.0490892827824,24.0490892827824,24.0154138226945,24.0154138226945,45304.5035173134,0.0,1.0
2024-10-17,24.915,24.939,24.915,24.939,4331,23.9721168025815,23.9952085466418,23.9721168025815,23.9952085466418,4501.34904183262,0.0,1.0
2024-10-18,24.9244,24.9244,24.92,24.92,1210,23.9811610690051,23.9811610690051,23.976927582594,23.976927582594,1257.59232062283,0.0,1.0
2024-10-21,24.735,24.735,24.735,24.735,10,23.8529345385504,23.8529345385504,23.8529345385504,23.8529345385504,10.369793268004,0.05613,1.0
2024-10-22,24.65,24.65,24.65,24.65,96,23.7709656913388,23.7709656913388,23.7709656913388,23.7709656913388,99.5500153728387,0.0,1.0
2024-10-23,24.43,24.5049,24.42,24.5049,2202,23.5588110279679,23.6310400474519,23.5491676341783,23.6310400474519,2283.42847761448,0.0,1.0
2024-10-24,24.49,24.49,24.49,24.49,7,23.6166713907054,23.6166713907054,23.6166713907054,23.6166713907054,7.25885528760281,0.0,1.0
2024-10-25,24.535,24.57,24.535,24.57,274,23.6600666627586,23.6938185410221,23.6600666627586,23.6938185410221,284.13233554331,0.0,1.0
2024-10-28,24.56,24.56,24.55,24.55,200,23.6841751472325,23.6841751472325,23.6745317534429,23.6745317534429,207.395865360081,0.0,1.0
2024-10-29,24.5301,24.61,24.5301,24.61,5911,23.6553413998017,23.7323921161805,23.6553413998017,23.7323921161805,6129.58480071717,0.0,1.0
2024-10-30,24.535,24.535,24.5,24.5,100,23.6600666627586,23.6600666627586,23.626314784495,23.626314784495,103.69793268004,0.0,1.0
2024-10-31,24.525,24.525,24.49,24.49,100,23.650423268969,23.650423268969,23.6166713907054,23.6166713907054,103.69793268004,0.0,1.0
2024-11-01,24.515,24.58,24.515,24.58,74481,23.6407798751794,23.7034619348117,23.6407798751794,23.7034619348117,77235.2572394207,0.0,1.0
2024-11-04,24.645,24.68,24.61,24.61,9748,23.766143994444,23.7998958727076,23.7323921161805,23.7323921161805,10108.4744776503,0.0,1.0
2024-11-05,24.67,24.67,24.6463,24.6463,137,23.790252478918,23.790252478918,23.7673976356367,23.7673976356367,142.066167771655,0.0,1.0
2024-11-06,24.285,24.307,24.285,24.307,200,23.4189818180188,23.4401972843559,23.4189818180188,23.4401972843559,207.39586536008,0.0,1.0
2024-11-07,24.46,24.46,24.45,24.45,218,23.5877412093366,23.5877412093366,23.578097815547,23.578097815547,226.061493242488,0.0,1.0
2024-11-08,24.725,24.725,24.65,24.65,299,23.8432911447608,23.8432911447608,23.7709656913388,23.7709656913388,310.05681871332,0.0,1.0
2024-11-11,24.71,24.71,24.71,24.71,1843,23.8288260540764,23.8288260540764,23.8288260540764,23.8288260540764,1911.15289929314,0.0,1.0
2024-11-12,24.635,24.6981,24.635,24.68,2477,23.7565006006545,23.8173504154668,23.7565006006545,23.7998958727076,2568.59779248459,0.0,1.0
2024-11-13,24.64,24.69,24.6391,24.69,3663,23.7613222975492,23.8095392664972,23.7604543921082,23.8095392664972,3798.45527406988,0.0,1.0
2024-11-14,24.655,24.7138,24.655,24.685,2412,23.7757873882336,23.8324905437164,23.7757873882336,23.8047175696024,2501.19413624257,0.0,1.0
2024-11-15,24.74,24.76,24.67,24.67,1446,23.8577562354451,23.8770430230243,23.790252478918,23.790252478918,1499.47210655338,0.0,1.0
2024-11-18,24.69,24.69,24.69,24.69,127,23.8933500019225,23.8933500019225,23.8933500019225,23.8933500019225,131.234422956501,0.08691,1.0
2024-11-19,24.715,24.73,24.7063,24.7063,635,23.9175433494336,23.9320593579402,23.9091240644997,23.9091240644997,656.172114782501,0.0,1.0
2024-11-20,24.6841,24.73,24.65,24.71,7356,23.8876403719099,23.9320593579402,23.8546406459048,23.9127046799314,7601.26311234659,0.0,1.0
2024-11-21,24.69,24.69,24.68,24.68,654,23.8933500019225,23.8933500019225,23.8836726629181,23.8836726629181,675.805611130326,0.0,1.0
2024-11-22,24.72,24.75,24.7092,24.71,1606,23.9223820189358,23.9514140359491,23.911930492811,23.9127046799314,1659.54711234756,0.0,1.0
2024-11-25,24.8538,24.88,24.8538,24.88,262,24.051864814815,24.0772194430066,24.051864814815,24.0772194430066,270.735581217347,0.0,1.0
2024-11-26,24.84,24.84,24.79,24.8294,6223,24.0385100869889,24.0385100869889,23.9901233919668,24.0282521076442,6430.48672486852,0.0,1.0
2024-11-27,24.92,24.964,24.92,24.964,1915,24.1159287990243,24.1585090906437,24.1159287990243,24.1585090906437,1978.84976347794,0.0,1.0
2024-11-29,25.025,25.025,24.99,24.99,1779,24.2175408585707,24.2175408585707,24.1836701720552,24.1836701720552,1838.31526330405,0.0,1.0
2024-12-02,25.095,25.12,25.01,25.01,2800,24.2852822316017,24.3094755791128,24.2030248500641,24.2030248500641,2893.35735652127,0.0,1.0
2024-12-03,25.08,25.13,25.08,25.13,15825,24.2707662230951,24.3191529181172,24.2707662230951,24.3191529181172,16352.6357739104,0.0,1.0
2024-12-04,25.14,25.14,25.1242,25.1242,344,24.3288302571216,24.3288302571216,24.3135400614946,24.3135400614946,355.469618086899,0.0,1.0
2024-12-05,25.095,25.21,25.095,25.12,18846,24.2852822316017,24.3965716301526,24.2852822316017,24.3094755791128,19474.3616932142,0.0,1.0
2024-12-06,25.145,25.145,25.11,25.12,8016,24.3336689266238,24.3336689266238,24.2997982401083,24.3094755791128,8283.26877495518,0.0,1.0
2024-12-09,25.075,25.1,25.075,25.0948,77399,24.2659275535928,24.2901209011039,24.2659275535928,24.2850886848216,79979.6307276393,0.0,1.0
2024-12-10,25.0503,25.0503,25.0503,25.0503,63,24.2420245262519,24.2420245262519,24.2420245262519,24.2420245262519,65.1005405217286,0.0,1.0
2024-12-11,24.975,25.08,24.975,25.07,4265,24.1691541635486,24.2707662230951,24.1691541635486,24.2610888840906,4407.20325912972,0.0,1.0
2024-12-12,24.8734,24.9199,24.81,24.895,4689,24.0708323992637,24.1158320256342,24.0094780699756,24.0917354515132,4845.34023026007,0.0,1.0
2024-12-13,24.7849,24.83,24.77,24.83,4776,23.9851879490745,24.0288327479845,23.9707687139579,24.0288327479845,4935.24097669485,0.0,1.0
2024-12-16,24.83,24.87,24.83,24.87,885,24.0288327479845,24.0675421040022,24.0288327479845,24.0675421040022,914.507593043328,0.0,1.0
2024-12-17,24.74,24.8496,24.73,24.76,6273,23.9417366969446,24.0478003324331,23.9320593579402,23.9610913749535,6482.1538205207,0.0,1.0
2024-12-18,24.52,24.71,24.52,24.71,16267,23.7288352388473,23.9127046799314,23.7288352388473,23.9127046799314,16809.3728994755,0.0,1.0
2024-12-19,24.41,24.41,24.32,24.33,7874,23.6223845097987,23.6223845097987,23.5352884587588,23.5449657977633,8136.53422330301,0.0,1.0
2024-12-20,24.46,24.53,24.46,24.47,12940,23.6707712048208,23.7385125778517,23.6707712048208,23.6804485438252,13371.4443547804,0.0,1.0
2024-12-23,24.4,24.47,24.399,24.43,50615,23.6610841884773,23.7289643480345,23.6601144719122,23.6901756854304,52195.6639924993,0.04999,1.0
2024-12-24,24.425,24.425,24.35,24.36,8415,23.6853271026049,23.6853271026049,23.6125983602223,23.6222955258733,8677.79339122554,0.0,1.0
2024-12-26,24.46,24.54,24.405,24.41,13045,23.7192671823834,23.7968445075916,23.6659327713029,23.6707813541284,13452.3844074317,0.0,1.0
2024-12-27,24.435,24.459,24.42,24.445,7023,23.6950242682559,23.7182974658183,23.6804785197794,23.7047214339069,7242.32239888022,0.0,1.0
2024-12-30,24.535,24.6,24.5,24.53,45216,23.7919959247661,23.8550275014977,23.7580558449875,23.7871473419405,46628.0577513551,0.0,1.0
2024-12-31,24.49,24.58,24.49,24.58,40750,23.7483586793365,23.8356331701956,23.7483586793365,23.8356331701956,42022.5883175806,0.0,1.0
2025-01-02,24.59,24.61,24.56,24.59,5188,23.8453303358466,23.8647246671487,23.8162388388936,23.8453303358466,5350.01688813764,0.0,1.0
2025-01-03,24.545,24.62,24.53,24.61,17644,23.8016930904171,23.8744218327997,23.7871473419405,23.8647246671487,18195.0073196415,0.0,1.0
2025-01-06,24.69,24.69,24.56,24.5686,21082,23.9423019923568,23.9423019923568,23.8162388388936,23.8245784013535,21740.3731757358,0.0,1.0
2025-01-07,24.51,24.53,24.5,24.5,9823,23.7677530106385,23.7871473419405,23.7580558449875,23.7580558449875,10129.7640501496,0.0,1.0
2025-01-08,24.41,24.51,24.385,24.51,21838,23.6707813541284,23.7677530106385,23.6465384400008,23.7677530106385,22519.9824215785,0.0,1.0
2025-01-10,24.345,24.365,24.29,24.29,18648,23.6077497773968,23.6271441086988,23.5544153663162,23.5544153663162,19230.3613974538,0.0,1.0
2025-01-13,24.25,24.34,24.215,24.34,21420,23.5156267037121,23.6029011945713,23.4816866239336,23.6029011945713,22088.9286322105,0.0,1.0
2025-01-14,24.18,24.2037,24.18,24.2037,2686,23.447746544155,23.4707288267479,23.447746544155,23.4707288267479,2769.88152689624,0.0,1.0
2025-01-15,24.34,24.39,24.34,24.365,9468,23.6029011945713,23.6513870228263,23.6029011945713,23.6271441086988,9763.67769793504,0.0,1.0
2025-01-16,24.375,24.375,24.32,24.33,1547,23.6368412743498,23.6368412743498,23.5835068632692,23.5932040289202,1595.31151232631,0.0,1.0
2025-01-17,24.455,24.46,24.44,24.46,6341,23.7144185995579,23.7192671823834,23.6998728510814,23.7192671823834,6539.02411096391,0.0,1.0
2025-01-21,24.465,24.49,24.435,24.45,1743,23.7721943125067,23.796486356562,23.7430438596403,23.7576190860735,1793.79717494424,0.04958,1.0
2025-01-22,24.485,24.5,24.485,24.5,1528,23.7916279477509,23.8062031741841,23.7916279477509,23.8062031741841,1572.53131572851,0.0,1.0
2025-01-23,24.395,24.42,24.395,24.4086,9850,23.7041765891519,23.7284686332072,23.7041765891519,23.7173914611179,10137.063782674,0.0,1.0
2025-01-24,24.44,24.45,24.39,24.4,10238,23.7479022684514,23.7576190860735,23.6993181803408,23.7090349979629,10536.3714727935,0.0,1.0
2025-01-27,24.59,24.59,24.55,24.55,834,23.8936545327831,23.8936545327831,23.8547872622947,23.8547872622947,858.305705050773,0.0,1.0
2025-01-28,24.5643,24.5643,24.5402,24.55,16521,23.8686823114943,23.8686823114943,23.845264781025,23.8547872622947,17002.4802795489,0.0,1.0
2025-01-29,24.49,24.55,24.49,24.525,6379,23.796486356562,23.8547872622947,23.796486356562,23.8304952182394,6564.90658575404,0.0,1.0
2025-01-30,24.565,24.5771,24.56,24.5771,2306,23.8693624887278,23.8811198380506,23.8645040799168,23.8811198380506,2373.20498303008,0.0,1.0
2025-01-31,24.5129,24.59,24.5,24.55,9232,23.8187378689166,23.8936545327831,23.8062031741841,23.8547872622947,9501.05308037018,0.0,1.0
2025-02-03,24.55,24.6299,24.52,24.6299,7951,23.8547872622947,23.9324246350954,23.8256368094283,23.9324246350954,8182.72021685693,0.0,1.0
2025-02-04,24.62,24.62,24.555,24.56,2958,23.9228049856495,23.9228049856495,23.8596456711057,23.8645040799168,3044.2065653959,0.0,1.0
2025-02-05,24.735,24.76,24.73,24.73,19218,24.0345483883038,24.0588404323591,24.0296899794928,24.0296899794928,19778.0803832923,0.0,1.0
2025-02-06,24.73,24.74,24.73,24.73,54861,24.0296899794928,24.0394067971149,24.0296899794928,24.0296899794928,56459.8432671347,0.0,1.0
2025-02-07,24.645,24.67,24.645,24.67,6217,23.9470970297048,23.9713890737601,23.9470970297048,23.9713890737601,6398.18533369382,0.0,1.0
2025-02-10,24.68,24.7,24.675,24.69,10130,23.9811058913822,24.0005395266264,23.9762474825711,23.9908227090043,10425.22397142,0.0,1.0
2025-02-11,24.62,24.6299,24.61,24.61,9257,23.9228049856495,23.9324246350954,23.9130881680274,23.9130881680274,9526.78166865107,0.0,1.0
2025-02-12,24.45,24.46,24.44,24.44,5495,23.7576190860735,23.7673359036956,23.7479022684514,23.7479022684514,5655.14370414148,0.0,1.0
2025-02-13,24.57,24.65,24.55,24.55,4155,23.8742208975389,23.9519554385158,23.8547872622947,23.8547872622947,4276.09137228532,0.0,1.0
2025-02-14,24.63,24.65,24.625,24.6276,4728,23.9325218032716,23.9519554385158,23.9276633944605,23.9301897670423,4865.79061568351,0.0,1.0
2025-02-18,24.565,24.63,24.565,24.5654,1264,23.8693624887278,23.9325218032716,23.8693624887278,23.8697511614327,1300.83742348223,0.0,1.0
2025-02-19,24.57,24.62,24.52,24.52,11780,23.8742208975389,23.9228049856495,23.8256368094283,23.8256368094283,12123.3107979593,0.0,1.0
2025-02-20,24.63,24.66,24.6129,24.64,27338,23.9325218032716,23.9616722561379,23.9159060451378,23.9422386208937,28134.7258569281,0.0,1.0
2025-02-21,24.71,24.78,24.64,24.64,28793,24.0102563442485,24.0782740676033,23.9422386208937,23.9422386208937,29632.1296948764,0.0,1.0
2025-02-24,24.67,24.68,24.66,24.66,1670,24.0280284036794,24.0377681800895,24.0182886272693,24.0182886272693,1714.6184159534,0.05829,1.0
2025-02-25,24.795,24.8,24.795,24.8,1094,24.1497756088054,24.1546454970105,24.1497756088054,24.1546454970105,1123.22907009163,0.0,1.0
2025-02-26,24.835,24.88,24.78,24.79,8012,24.1887347144458,24.2325637082911,24.1351659441903,24.1449057206004,8226.06152611893,0.0,1.0
2025-02-27,24.76,24.775,24.76,24.775,4156,24.1156863913701,24.1302960559853,24.1156863913701,24.1302960559853,4267.03840521098,0.0,1.0
2025-02-28,24.9,24.9,24.83,24.86,10427,24.2520432611113,24.2520432611113,24.1838648262407,24.213084155471,10705.5845647581,0.0,1.0
2025-03-03,24.8,24.95,24.79,24.79,57650,24.1546454970105,24.3007421431617,24.1449057206004,24.1449057206004,59190.2704668942,0.0,1.0
2025-03-04,24.69,24.835,24.69,24.835,1633,24.0475079564995,24.1887347144458,24.0475079564995,24.1887347144458,1676.6298642227,0.0,1.0
2025-03-05,24.665,24.76,24.64,24.76,6178,24.0231585154743,24.1156863913701,23.9988090744491,24.1156863913701,6343.06142141324,0.0,1.0
2025-03-06,24.54,24.63,24.54,24.63,9337,23.9014113103483,23.989069298039,23.9014113103483,23.989069298039,9586.46236512387,0.0,1.0
2025-03-07,24.545,24.5808,24.5216,24.5808,6084,23.9062811985533,23.9411495981014,23.8834901217537,23.9411495981014,6246.54996566496,0.0,1.0
2025-03-10,24.61,24.68,24.601,24.62,5174,23.9695897452189,24.0377681800895,23.9608239464498,23.9793295216289,5312.2369366125,0.0,1.0
2025-03-11,24.465,24.62,24.465,24.6191,6442,23.8283629872726,23.9793295216289,23.8283629872726,23.978452941752,6614.11487159989,0.0,1.0
2025-03-12,24.34,24.52,24.3293,24.43,5813,23.7066157821466,23.8819317575281,23.6961942213878,23.7942737698373,5968.3094921779,0.0,1.0
2025-03-13,24.345,24.38,24.2669,24.29,7221,23.7114856703516,23.7455748877869,23.6354180165888,23.6579169000961,7413.92789317335,0.0,1.0
2025-03-14,24.335,24.35,24.31,24.31,2920,23.7017458939415,23.7163555585567,23.6773964529163,23.6773964529163,2998.01543388259,0.0,1.0
2025-03-17,24.3272,24.4,24.3272,24.379,6441,23.6941488683417,23.7650544406071,23.6941488683417,23.7446009101459,6613.08815398552,0.0,1.0
2025-03-18,24.325,24.35,24.318,24.33,6608,23.6920061175314,23.7163555585567,23.6851882740444,23.6968760057365,6784.54999558089,0.0,1.0
2025-03-19,24.325,24.36,24.2493,24.2493,7273,23.6920061175314,23.7260953349667,23.6182760101071,23.6182760101071,7467.31720911922,0.0,1.0
2025-03-20,24.34,24.44,24.34,24.38,8861,23.7066157821466,23.8040135462474,23.7066157821466,23.7455748877869,9097.74478069644,0.0,1.0
2025-03-21,24.29,24.37,24.29,24.35,5222,23.6579169000961,23.7358351113768,23.6579169000961,23.7163555585567,5361.519382101,0.0,1.0
2025-03-24,24.15,24.22,24.15,24.1895,9960,23.584595863281,23.6529570107108,23.584595863281,23.6231710821878,10198.7755649648,0.06472,1.0
2025-03-25,24.15,24.23,24.12,24.22,12019,23.584595863281,23.6627228889151,23.5552982286683,23.6529570107108,12307.1368991277,0.0,1.0
2025-03-26,23.95,24.08,23.95,24.06,11160,23.3892782991959,23.5162347158512,23.3892782991959,23.4967029594427,11427.543705322,0.0,1.0
2025-03-27,23.875,23.89,23.86,23.88,9216,23.316034212664,23.3306830299703,23.3013853953576,23.3209171517661,9436.9393179433,0.0,1.0
2025-03-28,23.9907,24.029,23.99,24.029,6517,23.4290254234872,23.4664287370095,23.4283418120129,23.4664287370095,6673.23497558991,0.0,1.0
2025-03-31,24.0408,24.06,24.025,24.06,12448,23.4779524732905,23.4967029594427,23.4625223857278,23.4967029594427,12746.4215093054,0.0,1.0
2025-04-01,24.2,24.2,24.15,24.2,5605,23.6334252543023,23.6334252543023,23.584595863281,23.6334252543023,5739.37118891844,0.0,1.0
2025-04-02,24.14,24.19,24.102,24.19,2261,23.5748299850768,23.6236593760981,23.5377196479006,23.6236593760981,2315.20397112303,0.0,1.0
2025-04-03,24.32,24.37,24.28,24.37,15011,23.7506157927534,23.7994451837747,23.7115522799364,23.7994451837747,15370.8654624183,0.0,1.0
2025-04-04,24.315,24.54,24.2403,24.54,17687,23.7457328536513,23.9654651132471,23.6727817434655,23.9654651132471,18111.0184154148,0.0,1.0
2025-04-07,23.69,24.39,23.69,23.7,9627,23.1353654658852,23.8189769401832,23.1353654658852,23.1451313440895,9857.79240601566,0.0,1.0
2025-04-08,23.305,23.75,23.19,23.62,27750,22.7593791550213,23.1939607351107,22.6470715556723,23.0670043184554,28415.2632457603,0.0,1.0
2025-04-09,23.5,23.51,22.61,22.94,9350,22.9498137800043,22.9595796582086,22.0806506198254,22.4029246005659,9574.15176028321,0.0,1.0
2025-04-10,23.42,23.7456,23.21,23.7456,9567,22.8716867543703,23.1896637487009,22.6666033120809,23.1896637487009,9796.35399899778,0.0,1.0
2025-04-11,23.22,23.22,22.9499,22.9831,7802,22.6763691902851,22.6763691902851,22.4125928199881,22.4450155356263,7989.04085922241,0.0,1.0
2025-04-14,23.531,23.5913,23.4405,23.4405,9968,22.9800880024375,23.0389762480092,22.891706804689,22.891706804689,10206.9673525672,0.0,1.0
2025-04-15,23.52,23.56,23.51,23.54,8431,22.9693455364128,23.0084090492299,22.9595796582086,22.9888772928213,8633.12015945966,0.0,1.0
2025-04-16,23.573,23.59,23.4701,23.59,7298,23.0211046908954,23.0377066838426,22.9206138041736,23.0377066838426,7472.95824027238,0.0,1.0
2025-04-17,23.56,23.68,23.55,23.62,11117,23.0084090492299,23.1255995876809,22.9986431710256,23.0670043184554,11383.5128469592,0.0,1.0
2025-04-21,23.3338,23.49,23.3,23.47,10957,22.84862951593,23.0015817110456,22.8155323059754,22.9819975631435,11189.6622255505,0.06259,1.0
2025-04-22,23.31,23.48,23.24,23.37,13215,22.8253243799265,22.9917896370945,22.756779862269,22.8840768236329,13495.6088628867,0.0,1.0
2025-04-23,23.455,23.63,23.44,23.61,6934,22.9673094522169,23.1386707463605,22.9526213412903,23.1190865984584,7081.23737081017,0.0,1.0
2025-04-24,23.575,23.61,23.5306,23.58,10144,23.0848143396296,23.1190865984584,23.0413375312869,23.0897103766052,10359.3988880154,0.0,1.0
2025-04-25,23.61,23.72,23.6,23.61,2983,23.1190865984584,23.22679941192,23.1092945245073,23.1190865984584,3046.34137253053,0.0,1.0
2025-04-28,23.62,23.64,23.59,23.62,28578,23.1288786724094,23.1484628203115,23.0995024505562,23.1288786724094,29184.8286101836,0.0,1.0
2025-04-29,23.6514,23.72,23.58,23.6,53215,23.1596257846157,23.22679941192,23.0897103766052,23.1092945245073,54344.9735632628,0.0,1.0
2025-04-30,23.745,23.75,23.71,23.72,10874,23.2512795967977,23.2561756337732,23.217007337969,23.22679941192,11104.8997937972,0.0,1.0
2025-05-01,23.74,23.805,23.72,23.805,9511,23.2463835598222,23.3100320405041,23.22679941192,23.3100320405041,9712.95769163188,0.0,1.0
2025-05-02,23.685,23.69,23.6713,23.688,3881,23.1925271530913,23.1974231900669,23.1791120117784,23.1954647752766,3963.40961005398,0.0,1.0
2025-05-05,23.67,23.76,23.66,23.72,14532,23.1778390421647,23.2659677077243,23.1680469682137,23.22679941192,14840.5741956466,0.0,1.0
2025-05-06,23.765,23.84,23.69,23.69,3301,23.2708637446998,23.3443042993328,23.1974231900669,23.1974231900669,3371.09382189853,0.0,1.0
2025-05-07,23.795,23.795,23.76,23.76,295,23.300239966553,23.300239966553,23.2659677077243,23.2659677077243,301.264064665273,0.0,1.0
2025-05-08,23.7246,23.79,23.7246,23.79,10005,23.2313037659375,23.2953439295775,23.2313037659375,23.2953439295775,10217.4473456816,0.0,1.0
2025-05-09,23.75,23.81,23.72,23.755,16588,23.2561756337732,23.3149280774796,23.22679941192,23.2610716707488,16940.2315412459,0.0,1.0
2025-05-12,23.745,23.78,23.6938,23.7,21770,23.2512795967977,23.2855518556264,23.2011441781683,23.2072152640179,22232.2667381796,0.0,1.0
2025-05-13,23.755,23.82,23.725,23.82,23268,23.2610716707488,23.3247201514307,23.2316954488956,23.3247201514307,23762.0754462087,0.0,1.0
2025-05-14,23.655,23.72,23.65,23.71,21853,23.1631509312381,23.22679941192,23.1582548942626,23.217007337969,22317.0291699329,0.0,1.0
2025-05-15,23.77,23.8761,23.71,23.71,6280,23.2757597816754,23.3796536862961,23.217007337969,23.217007337969,6413.35025795901,0.0,1.0
2025-05-16,23.76,23.77,23.76,23.76,4323,23.2659677077243,23.2757597816754,23.2659677077243,23.2659677077243,4414.79508999313,0.0,1.0
2025-05-19,23.625,23.64,23.59,23.64,21977,23.2100255892419,23.2247621134255,23.1756403661467,23.2247621134255,22369.9290207012,0.07787,1.0
2025-05-20,23.64,23.65,23.61,23.64,15118,23.2247621134255,23.2345864628813,23.1952890650582,23.2247621134255,15388.2962613169,0.0,1.0
2025-05-21,23.465,23.57,23.45,23.57,11302,23.0528359979497,23.1559916672352,23.038099473766,23.1559916672352,11504.0696087712,0.0,1.0
2025-05-22,23.4795,23.52,23.4341,23.4493,10837,23.0670813046605,23.1068699199564,23.0224787581313,23.0374117693041,11030.7558264249,0.0,1.0
2025-05-23,23.535,23.65,23.51,23.53,20509,23.12160644414,23.2345864628813,23.0970455705006,23.1166942694121,20875.6824992293,0.0,1.0
2025-05-27,23.62,23.64,23.57,23.57,5259,23.205113414514,23.2247621134255,23.1559916672352,23.1559916672352,5353.02619647212,0.0,1.0
2025-05-28,23.57,23.59,23.56,23.565,12456,23.1559916672352,23.1756403661467,23.1461673177794,23.1510794925073,12678.7020922717,0.0,1.0
2025-05-29,23.63,23.67,23.57,23.58,14367,23.2149377639698,23.2542351617928,23.1559916672352,23.1658160166909,14623.8690558499,0.0,1.0
2025-05-30,23.65,23.7299,23.63,23.64,10725,23.2345864628813,23.3130830150328,23.2149377639698,23.2247621134255,10916.753367021,0.0,1.0
2025-06-02,23.565,23.596,23.523,23.59,8495,23.1510794925073,23.1815349758202,23.1098172247931,23.1756403661467,8646.88296996209,0.0,1.0
2025-06-03,23.545,23.6,23.53,23.6,17591,23.1314307935958,23.1854647156025,23.1166942694121,23.1854647156025,17905.5112801181,0.0,1.0
2025-06-04,23.63,23.67,23.63,23.63,22514,23.2149377639698,23.2542351617928,23.2149377639698,23.2149377639698,22916.5300983786,0.0,1.0
2025-06-05,23.63,23.68,23.62,23.6769,9812,23.2149377639698,23.2640595112486,23.205113414514,23.2610139629173,9987.4297470592,0.0,1.0
2025-06-06,23.575,23.63,23.5665,23.58,15098,23.1609038419631,23.2149377639698,23.1525531449257,23.1658160166909,15367.9386792805,0.0,1.0
2025-06-09,23.605,23.71,23.561,23.561,9129,23.1903768903303,23.2935325596159,23.147149752725,23.147149752725,9292.21832051608,0.0,1.0
2025-06-10,23.6,23.63,23.6,23.63,7481,23.1854647156025,23.2149377639698,23.1854647156025,23.2149377639698,7614.75356071646,0.0,1.0
2025-06-11,23.62,23.65,23.612,23.6284,8391,23.205113414514,23.2345864628813,23.1972539349494,23.2133658680568,8541.0235433728,0.0,1.0
2025-06-12,23.71,23.72,23.71,23.71,3499,23.2935325596159,23.3033569090716,23.2935325596159,23.2935325596159,3561.55897726867,0.0,1.0
2025-06-13,23.65,23.68,23.58,23.65,19110,23.2345864628813,23.2640595112486,23.1658160166909,23.2345864628813,19451.6696357829,0.0,1.0
2025-06-16,23.725,23.76,23.65,23.66,247022,23.3082690837995,23.3426543068947,23.2345864628813,23.244410812337,251438.531489815,0.0,1.0
2025-06-17,23.695,23.72,23.68,23.72,23604,23.2787960354322,23.3033569090716,23.2640595112486,23.3033569090716,24026.0183193626,0.0,1.0
2025-06-18,23.6655,23.72,23.6655,23.72,3293,23.2498142045377,23.3033569090716,23.2498142045377,23.3033569090716,3351.87588229373,0.0,1.0
2025-06-20,23.71,23.72,23.67,23.72,33329,23.2935325596159,23.3033569090716,23.2542351617928,23.3033569090716,33924.8925845634,0.0,1.0
2025-06-23,23.67,23.7599,23.65,23.68,9631,23.3350895578137,23.4237175489945,23.3153725408659,23.3449480662877,9769.22627338562,0.0823,1.0
2025-06-24,23.685,23.7,23.6581,23.69,4772,23.3498773205246,23.3646650832356,23.3233579327298,23.3548065747616,4840.48881493056,0.0,1.0
2025-06-25,23.63,23.73,23.59,23.66,15417,23.295655523918,23.3942406086574,23.2562214900222,23.3252310493398,15638.2682438777,0.0,1.0
2025-06-26,23.695,23.79,23.67,23.67,8475,23.3597358289986,23.453391659501,23.3350895578137,23.3350895578137,8596.63510195649,0.0,1.0
2025-06-27,23.67,23.71,23.6694,23.6741,9736,23.3350895578137,23.3745235917095,23.3344980473053,23.3391315462881,9875.73325694968,0.0,1.0
2025-06-30,23.7162,23.73,23.7,23.7,7879,23.3806358669633,23.3942406086574,23.3646650832356,23.3646650832356,7992.0811762024,0.0,1.0
2025-07-01,23.715,23.77,23.71,23.7225,22464,23.3794528459465,23.4336746425531,23.3745235917095,23.3868467273019,22786.4083693629,0.0,1.0
2025-07-02,23.74,23.74,23.68,23.7,13490,23.4040991171313,23.4040991171313,23.3449480662877,23.3646650832356,13683.611507421,0.0,1.0
2025-07-03,23.7091,23.74,23.69,23.74,5128,23.3736363259468,23.4040991171313,23.3548065747616,23.4040991171313,5201.59820682395,0.0,1.0
2025-07-07,23.74,23.76,23.685,23.74,40455,23.4040991171313,23.4238161340792,23.3498773205246,23.4040991171313,41035.6192388968,0.0,1.0
2025-07-08,23.695,23.73,23.69,23.7113,12951,23.3597358289986,23.3942406086574,23.3548065747616,23.3758051978111,13136.8756584588,0.0,1.0
2025-07-09,23.73,23.7355,23.7105,23.7185,7518,23.3942406086574,23.399662788318,23.3750165171332,23.3829033239123,7625.90002318688,0.0,1.0
2025-07-10,23.715,23.74,23.7,23.707,25628,23.3794528459465,23.4040991171313,23.3646650832356,23.3715660391673,25995.8188074266,0.0,1.0
2025-07-11,23.64,23.7,23.61,23.7,8920,23.3055140323919,23.3646650832356,23.2759385069701,23.3646650832356,9048.02184182324,0.0,1.0
2025-07-14,23.64,23.67,23.61,23.65,19704,23.3055140323919,23.3350895578137,23.2759385069701,23.3153725408659,19986.7962299647,0.0,1.0
2025-07-15,23.58,23.6,23.5365,23.6,12817,23.2463629815483,23.2660799984962,23.2034784696867,23.2660799984962,13000.9524603866,0.0,1.0
2025-07-16,23.55,23.67,23.55,23.57,43104,23.2167874561265,23.3350895578137,23.2167874561265,23.2365044730744,43722.6382813843,0.0,1.0
2025-07-17,23.46,23.54,23.44,23.54,459200,23.128060879861,23.2069289476525,23.1083438629131,23.2069289476525,465790.541453502,0.0,1.0
2025-07-18,23.4371,23.4513,23.43,23.4513,13561,23.1054848954557,23.1194839774887,23.0984853544392,23.1194839774887,13755.6305153548,0.0,1.0
2025-07-21,23.445,23.49,23.44,23.48,10881,23.176111250163,23.2205951489157,23.171168594746,23.2107098380818,11007.2411305933,0.06374,1.0
2025-07-22,23.4541,23.48,23.45,23.48,8671,23.1851068830219,23.2107098380818,23.18105390558,23.2107098380818,8771.60075759345,0.0,1.0
2025-07-23,23.44,23.46,23.415,23.46,11160,23.171168594746,23.1909392164139,23.1464553176612,23.1909392164139,11289.4780826598,0.0,1.0
2025-07-24,23.435,23.447,23.41,23.41,13629,23.1662259393291,23.1780883123298,23.1415126622442,23.1415126622442,13787.1233681514,0.0,1.0
2025-07-25,23.465,23.47,23.42,23.43,32024,23.1958818718309,23.2008245272478,23.1513979730782,23.1612832839121,32395.5417669441,0.0,1.0
2025-07-28,23.44,23.48,23.44,23.48,24103,23.171168594746,23.2107098380818,23.171168594746,23.2107098380818,24382.6424934005,0.0,1.0
2025-07-29,23.525,23.55,23.49,23.5,18983,23.2551937368345,23.2799070139193,23.2205951489157,23.2304804597496,19203.2403622877,0.0,1.0
2025-07-30,23.47,23.52,23.465,23.51,11186,23.2008245272478,23.2502510814175,23.1958818718309,23.2403657705836,11315.7797341069,0.0,1.0
2025-07-31,23.495,23.54,23.495,23.5125,25734,23.2255378043327,23.2700217030854,23.2255378043327,23.2428370982921,26032.5653207139,0.0,1.0
2025-08-01,23.685,23.69,23.62,23.6405,8459,23.4133587101775,23.4183013655944,23.3491041897569,23.3693690769664,8557.14113810206,0.0,1.0
2025-08-04,23.665,23.68,23.64,23.68,21423,23.3935880885096,23.4084160547605,23.3688748114248,23.4084160547605,21671.5491903961,0.0,1.0
2025-08-05,23.675,23.7,23.64,23.7,21965,23.4034733993435,23.4281866764284,23.3688748114248,23.4281866764284,22219.8374628694,0.0,1.0
2025-08-06,23.655,23.665,23.62,23.665,3939,23.3837027776757,23.3935880885096,23.3491041897569,23.3935880885096,3984.7001942291,0.0,1.0
2025-08-07,23.675,23.69,23.66,23.69,6082,23.4034733993435,23.4183013655944,23.3886454330926,23.4183013655944,6152.56323465384,0.0,1.0
2025-08-08,23.655,23.655,23.62,23.64,2939,23.3837027776757,23.3837027776757,23.3491041897569,23.3688748114248,2973.09821549615,0.0,1.0
2025-08-11,23.705,23.72,23.704,23.7056,15652,23.4331293318453,23.4479572980962,23.4321408007619,23.4337224504954,15833.5941711282,0.0,1.0
2025-08-12,23.685,23.73,23.641,23.73,23155,23.4133587101775,23.4578426089302,23.3698633425081,23.4578426089302,23423.6438175615,0.0,1.0
2025-08-13,23.7035,23.73,23.65,23.72,12815,23.4316465352202,23.4578426089302,23.3787601222587,23.4479572980962,12963.6793574628,0.0,1.0
2025-08-14,23.665,23.71,23.6594,23.7067,9178,23.3935880885096,23.4380719872623,23.3880523144426,23.4348098346871,9284.48296081106,0.0,1.0
2025-08-15,23.665,23.69,23.65,23.665,49553,23.3935880885096,23.4183013655944,23.3787601222587,23.3935880885096,50127.9128521541,0.0,1.0
2025-08-18,23.62,23.6297,23.61,23.61,4569,23.4091277971405,23.4187411984798,23.3992170741104,23.3992170741104,4610.15809453536,0.06072,1.0
2025-08-19,23.6074,23.6399,23.604,23.635,6918,23.3966402861226,23.4288501359705,23.3932706402924,23.4239938816857,6980.31816546193,0.0,1.0
2025-08-20,23.62,23.65,23.61,23.65,12431,23.4091277971405,23.4388599662309,23.3992170741104,23.4388599662309,12542.9799240904,0.0,1.0
2025-08-21,23.5652,23.5785,23.55,23.5785,19155,23.3548170349355,23.3679982965655,23.3397527359297,23.3679982965655,19327.5505145162,0.0,1.0
2025-08-22,23.67,23.675,23.64,23.6469,2101,23.4586814122911,23.4636367738062,23.4289492432008,23.4357876420916,2119.9260574784,0.0,1.0
2025-08-25,23.645,23.6697,23.61,23.61,32819,23.4339046047158,23.4583840906002,23.3992170741104,23.3992170741104,33114.6374490164,0.0,1.0
2025-08-26,23.655,23.6614,23.655,23.66,3877,23.443815327746,23.4501581904852,23.443815327746,23.448770689261,3911.9244763654,0.0,1.0
2025-08-27,23.68,23.68,23.64,23.65,4326,23.4685921353213,23.4685921353213,23.4289492432008,23.4388599662309,4364.96912168087,0.0,1.0
2025-08-28,23.685,23.7,23.655,23.66,3204,23.4735474968363,23.4884135813815,23.443815327746,23.448770689261,3232.86201245158,0.0,1.0
2025-08-29,23.6771,23.7014,23.66,23.68,8234,23.4657180256425,23.4898010826057,23.448770689261,23.4685921353213,8308.17284972732,0.0,1.0
2025-09-02,23.6302,23.65,23.5994,23.65,16236,23.4192367346313,23.4388599662309,23.3887117076985,23.4388599662309,16382.2558159063,0.0,1.0
2025-09-03,23.705,23.73,23.6468,23.6468,8766,23.4933689428965,23.5181457504718,23.4356885348613,23.4356885348613,8844.96516889844,0.0,1.0
2025-09-04,23.7783,23.78,23.74,23.76,4733,23.5660145427073,23.5676993656224,23.528056473502,23.5478779195622,4775.63542600916,0.0,1.0
2025-09-05,23.96,23.965,23.9,23.9,942,23.7460923801646,23.7510477416796,23.6866280419839,23.6866280419839,950.485647855614,0.0,1.0
2025-09-08,24.14,24.15,24.03,24.05,79067,23.9244853947067,23.9343961177368,23.8154674413754,23.8352888874356,79779.2449246284,0.0,1.0
2025-09-09,24.125,24.16,24.1177,24.16,36658,23.9096193101615,23.944306840767,23.9023844823496,23.944306840767,36988.2196168696,0.0,1.0
2025-09-10,24.245,24.25,24.2205,24.24,11179,24.028547986523,24.033503348038,24.0042667150992,24.0235926250079,11279.7017594245,0.0,1.0
2025-09-11,24.34,24.4685,24.31,24.31,361483,24.1226998553091,24.2500526462461,24.0929676862187,24.0929676862187,364739.281787464,0.0,1.0
2025-09-12,24.325,24.325,24.27,24.27,44853,24.1078337707639,24.1078337707639,24.0533247940983,24.0533247940983,45257.0411499659,0.0,1.0
2025-09-15,24.4092,24.49,24.2701,24.38,33497,24.1912820586775,24.2713607007609,24.0534239013286,24.1623427474296,33798.7449535239,0.0,1.0
2025-09-16,24.425,24.44,24.41,24.42,8528,24.2069410010651,24.2218070856103,24.1920749165199,24.20198563955,8604.82123663767,0.0,1.0
2025-09-17,24.4477,24.57,24.439,24.4554,24868,24.2294383423435,24.3506464850018,24.2208160133073,24.2370695990767,25092.0138968932,0.0,1.0
2025-09-18,24.425,24.4388,24.36,24.37,11949,24.2069410010651,24.2206177988467,24.1425213013693,24.1524320243995,12056.6380108564,0.0,1.0
2025-09-19,24.415,24.4399,24.39,24.39,6289,24.197030278035,24.22170797838,24.1722534704597,24.1722534704597,6345.65205877278,0.0,1.0
2025-09-22,24.345,24.3559,24.3386,24.3486,30461,24.1927884885781,24.2036203388359,24.1864285031056,24.1963659804064,30652.6486332946,0.06572,1.0
2025-09-23,24.32,24.34,24.22,24.335,12799,24.1679447953263,24.1878197499277,24.0685700223192,24.1828510112774,12879.5262748281,0.0,1.0
2025-09-24,24.29,24.36,24.29,24.36,12496,24.1381323634242,24.2076947045292,24.1381323634242,24.2076947045292,12574.619917982,0.0,1.0
2025-09-25,24.29,24.315,24.24,24.256,8251,24.1381323634242,24.162976056676,24.0884449769206,24.1043449406018,8302.9120473167,0.0,1.0
2025-09-26,24.27,24.28,24.26,24.27,8740,24.1182574088228,24.1281948861235,24.1083199315221,24.1182574088228,8794.98864301878,0.0,1.0
2025-09-29,24.32,24.34,24.2732,24.285,6607,24.1679447953263,24.1878197499277,24.121437401559,24.1331636247738,6648.56864581524,0.0,1.0
2025-09-30,24.33,24.34,24.315,24.34,8591,24.177882272627,24.1878197499277,24.162976056676,24.1878197499277,8645.05119361264,0.0,1.0
2025-10-01,24.375,24.39,24.3605,24.38,13999,24.2226009204802,24.2375071364313,24.2081915783942,24.2275696591306,14087.0762029314,0.0,1.0
2025-10-02,24.385,24.41,24.34,24.35,21610,24.2325383977809,24.2573820910327,24.1878197499277,24.1977572272285,21745.9616219263,0.0,1.0
2025-10-03,24.385,24.39,24.37,24.38,4269,24.2325383977809,24.2375071364313,24.2176321818299,24.2275696591306,4295.85886922738,0.0,1.0
2025-10-06,24.395,24.41,24.335,24.3389,12069,24.2424758750816,24.2573820910327,24.1828510112774,24.1867266274247,12144.9334018986,0.0,1.0
2025-10-07,24.435,24.45,24.3827,24.3827,5020,24.2822257842845,24.2971320002355,24.2302527780018,24.2302527780018,5051.58386589866,0.0,1.0
2025-10-08,24.42,24.46,24.416,24.425,16205,24.2673195683334,24.3070694775363,24.2633445774131,24.2722883069838,16306.9554874279,0.0,1.0
2025-10-09,24.425,24.455,24.42,24.4265,11349,24.2722883069838,24.3021007388859,24.2673195683334,24.2737789285789,11420.4034450366,0.0,1.0
2025-10-10,24.505,24.53,24.46,24.47,12790,24.3517881253895,24.3766318186412,24.3070694775363,24.317006954837,12870.4696503673,0.0,1.0
2025-10-13,24.5472,24.5472,24.4922,24.505,4104,24.3937242795984,24.3937242795984,24.3390681544445,24.3517881253895,4129.82075411318,0.0,1.0
2025-10-14,24.555,24.565,24.5305,24.548,12341,24.401475511893,24.4114129891937,24.3771286925063,24.3945192777825,12418.6447189353,0.0,1.0
2025-10-15,24.59,24.61,24.5656,24.575,14350,24.4362566824455,24.4561316370469,24.4120092378318,24.4213504664944,14440.2845569015,0.0,1.0
2025-10-16,24.655,24.7,24.6,24.6,4585,24.5008502849001,24.5455689327533,24.4461941597462,24.4461941597462,4613.84701696123,0.0,1.0
2025-10-17,24.665,24.68,24.64,24.64,6112,24.5107877622008,24.5256939781519,24.485944068949,24.485944068949,6150.45430047264,0.0,1.0
2025-10-20,24.625,24.65,24.62,24.65,12962,24.5464036808465,24.5713238876291,24.54141963949,24.5713238876291,13003.5036557743,0.07584,1.0
2025-10-21,24.64,24.695,24.62,24.65,44030,24.5613558049161,24.6161802598378,24.54141963949,24.5713238876291,44170.981790136,0.0,1.0
2025-10-22,24.665,24.7,24.5601,24.68,9710,24.5862760116987,24.6211643011943,24.481710824039,24.6012281357682,9741.09091942358,0.0,1.0
2025-10-23,24.655,24.66,24.63,24.64,9016,24.5763079289857,24.5812919703422,24.5513877222031,24.5613558049161,9044.86876720112,0.0,1.0
2025-10-24,24.68,24.7,24.66,24.7,12605,24.6012281357682,24.6211643011943,24.5812919703422,24.6211643011943,12645.3605601786,0.0,1.0
2025-10-27,24.685,24.7097,24.67,24.67,6100,24.6062121771248,24.630833341426,24.5912600530552,24.5912600530552,6119.53188552871,0.0,1.0
2025-10-28,24.69,24.73,24.68,24.72,6934,24.6111962184813,24.6510685493334,24.6012281357682,24.6411004666204,6956.20231053379,0.0,1.0
2025-10-29,24.6281,24.7,24.6281,24.67,4792,24.5494937864876,24.6211643011943,24.5494937864876,24.5912600530552,4807.34373695961,0.0,1.0
2025-10-30,24.645,24.675,24.5456,24.5456,33849,24.5663398462726,24.5962440944117,24.4672571041051,24.4672571041051,33957.3827529937,0.0,1.0
2025-10-31,24.6677,24.68,24.64,24.64,3240,24.5889673940312,24.6012281357682,24.5613558049161,24.5613558049161,3250.37431296935,0.0,1.0
2025-11-03,24.635,24.65,24.63,24.64,11098,24.5563717635596,24.5713238876291,24.5513877222031,24.5613558049161,11133.5352238685,0.0,1.0
2025-11-04,24.665,24.68,24.58,24.58,2964,24.5862760116987,24.6012281357682,24.5015473086379,24.5015473086379,2973.49057519789,0.0,1.0
2025-11-05,24.625,24.66,24.619,24.62,7144,24.5464036808465,24.5812919703422,24.5404228312187,24.54141963949,7166.87471970775,0.0,1.0
2025-11-06,24.675,24.7,24.61,24.61,28501,24.5962440944117,24.6211643011943,24.531451556777,24.531451556777,28592.2587326974,0.0,1.0
2025-11-07,24.685,24.7199,24.6502,24.71,14530,24.6062121771248,24.6410007857932,24.5715232492834,24.6311323839073,14576.5243109397,0.0,1.0
2025-11-10,24.69,24.71,24.675,24.68,8077,24.6111962184813,24.6311323839073,24.5962440944117,24.6012281357682,8102.86213760908,0.0,1.0
2025-11-11,24.78,24.78,24.73,24.74,4307,24.7009089628986,24.7009089628986,24.6510685493334,24.6610366320464,4320.79079196265,0.0,1.0
2025-11-12,24.71,24.74,24.71,24.735,4068,24.6311323839073,24.6610366320464,24.6311323839073,24.6560525906899,4081.02552628375,0.0,1.0
2025-11-13,24.675,24.7,24.66,24.6616,15019,24.5962440944117,24.6211643011943,24.5812919703422,24.5828868635763,15067.0900637305,0.0,1.0
2025-11-14,24.615,24.68,24.615,24.68,8549,24.5364355981335,24.6012281357682,24.5364355981335,24.6012281357682,8576.37345727624,0.0,1.0
2025-11-17,24.65,24.74,24.63,24.6757,16437,24.5713238876291,24.6610366320464,24.5513877222031,24.5969418602016,16489.6304266288,0.0,1.0
2025-11-18,24.705,24.72,24.65,24.69,6153,24.6261483425508,24.6411004666204,24.5713238876291,24.6111962184813,6172.70158879643,0.0,1.0
2025-11-19,24.665,24.7,24.665,24.6999,12247,24.5862760116987,24.6211643011943,24.5862760116987,24.6210646203672,12286.2142626345,0.0,1.0
2025-11-20,24.67,24.715,24.57,24.68,62905,24.5912600530552,24.6361164252639,24.4915792259249,24.6012281357682,63106.4185670794,0.0,1.0
2025-11-21,24.69,24.7016,24.67,24.685,5113,24.6111962184813,24.6227591944284,24.5912600530552,24.6062121771248,5129.3715624112,0.0,1.0
2025-11-24,24.635,24.6375,24.605,24.61,12229,24.635,24.6375,24.605,24.61,12229,0.07888,1.0
2025-11-25,24.625,24.66,24.6001,24.66,7257,24.625,24.66,24.6001,24.66,7257,0.0,1.0
2025-11-26,24.665,24.68,24.55,24.55,6956,24.665,24.68,24.55,24.55,6956,0.0,1.0