date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-29,25.395,25.395,25.395,25.395,200,23.9928318641455,23.9928318641455,23.9928318641455,23.9928318641455,211.68822541494,0.0,1.0
2024-01-02,25.35,25.37,25.35,25.37,101,23.9503165093951,23.9692122226175,23.9503165093951,23.9692122226175,106.902553834545,0.0,1.0
2024-01-03,25.395,25.41,25.3688,25.3688,861,23.9928318641455,24.0070036490623,23.9680784798241,23.9680784798241,911.317810411319,0.0,1.0
2024-01-04,25.345,25.36,25.345,25.35,321,23.9455925810895,23.9597643660063,23.9455925810895,23.9503165093951,339.759601790979,0.0,1.0
2024-01-05,25.34,25.34,25.31,25.31,502,23.9408686527839,23.9408686527839,23.9125250829503,23.9125250829503,531.3374457915,0.0,1.0
2024-01-08,25.405,25.42,25.405,25.42,204,24.0022797207567,24.0164515056735,24.0022797207567,24.0164515056735,215.921989923239,0.0,1.0
2024-01-09,25.39,25.42,25.39,25.42,200,23.9881079358399,24.0164515056735,23.9881079358399,24.0164515056735,211.68822541494,0.0,1.0
2024-01-10,25.37,25.4,25.37,25.39,6519,23.9692122226175,23.9975557924511,23.9692122226175,23.9881079358399,6899.97770739999,0.0,1.0
2024-01-11,25.4,25.4,25.4,25.4,6519,23.9975557924511,23.9975557924511,23.9975557924511,23.9975557924511,6899.97770739999,0.0,1.0
2024-01-12,25.39,25.39,25.39,25.39,0,23.9881079358399,23.9881079358399,23.9881079358399,23.9881079358399,0,0.0,1.0
2024-01-16,25.325,25.325,25.325,25.325,1,23.9266968678671,23.9266968678671,23.9266968678671,23.9266968678671,1.0584411270747,0.0,1.0
2024-01-17,25.265,25.28,25.265,25.28,500203,23.8700097281999,23.8841815131167,23.8700097281999,23.8841815131167,529435.427086147,0.0,1.0
2024-01-18,25.2051,25.25,25.1965,25.24,1401,23.8134170670988,23.855837943283,23.8052919104131,23.8463900866718,1482.87601903166,0.0,1.0
2024-01-19,25.17,25.17,25.17,25.17,2,23.7802550903934,23.7802550903934,23.7802550903934,23.7802550903934,2.11688225414941,0.0,1.0
2024-01-22,25.19,25.1942,25.19,25.19,404,23.7991508036158,23.8031189033925,23.7991508036158,23.7991508036158,427.610215338181,0.0,1.0
2024-01-23,25.15,25.15,25.15,25.15,1,23.761359377171,23.761359377171,23.761359377171,23.761359377171,1.05844112707471,0.0,1.0
2024-01-24,25.16,25.17,25.14,25.15,901,23.7708072337822,23.7802550903934,23.7519115205598,23.761359377171,953.65545549431,0.0,1.0
2024-01-25,25.175,25.19,25.175,25.19,148,23.784979018699,23.7991508036158,23.784979018699,23.7991508036158,156.649286807056,0.0,1.0
2024-01-26,25.165,25.165,25.165,25.165,12,23.7755311620878,23.7755311620878,23.7755311620878,23.7755311620878,12.7012935248965,0.0,1.0
2024-01-29,25.2455,25.26,25.2455,25.25,702,23.851586407808,23.8652857998943,23.851586407808,23.855837943283,743.025671206443,0.0,1.0
2024-01-30,25.28,25.3,25.26,25.27,1200,23.8841815131167,23.9030772263391,23.8652857998943,23.8747336565055,1270.12935248964,0.0,1.0
2024-01-31,25.425,25.425,25.425,25.425,1200,24.0211754339791,24.0211754339791,24.0211754339791,24.0211754339791,1270.12935248964,0.0,1.0
2024-02-01,25.505,25.505,25.505,25.505,10,24.1345497133135,24.1345497133135,24.1345497133135,24.1345497133135,10.5678375204699,0.04,1.0
2024-02-02,25.32,25.32,25.32,25.32,5,23.9594902466613,23.9594902466613,23.9594902466613,23.9594902466613,5.28391876023495,0.0,1.0
2024-02-05,25.21,25.21,25.21,25.21,2,23.8554008340574,23.8554008340574,23.8554008340574,23.8554008340574,2.11356750409397,0.0,1.0
2024-02-06,25.26,25.26,25.26,25.26,2,23.9027142034228,23.9027142034228,23.9027142034228,23.9027142034228,2.11356750409398,0.0,1.0
2024-02-07,25.25,25.25,25.25,25.25,101,23.8932515295497,23.8932515295497,23.8932515295497,23.8932515295497,106.735158956746,0.0,1.0
2024-02-08,25.25,25.25,25.25,25.25,101,23.8932515295497,23.8932515295497,23.8932515295497,23.8932515295497,106.735158956746,0.0,1.0
2024-02-09,25.245,25.245,25.245,25.245,44,23.8885201926132,23.8885201926132,23.8885201926132,23.8885201926132,46.4984850900674,0.0,1.0
2024-02-12,25.3,25.3,25.3,25.3,1,23.9405648989152,23.9405648989152,23.9405648989152,23.9405648989152,1.05678375204699,0.0,1.0
2024-02-13,25.17,25.1999,25.17,25.1999,3100,23.817550138565,23.8458435334455,23.817550138565,23.8458435334455,3276.02963134567,0.0,1.0
2024-02-14,25.24,25.24,25.24,25.24,3100,23.8837888556766,23.8837888556766,23.8837888556766,23.8837888556766,3276.02963134567,0.0,1.0
2024-02-15,25.26,25.26,25.26,25.26,10,23.9027142034228,23.9027142034228,23.9027142034228,23.9027142034228,10.5678375204699,0.0,1.0
2024-02-16,25.24,25.26,25.23,25.23,2215,23.8837888556766,23.9027142034228,23.8743261818035,23.8743261818035,2340.77601078408,0.0,1.0
2024-02-20,25.27,25.28,25.27,25.28,102,23.9121768772959,23.921639551169,23.9121768772959,23.921639551169,107.791942708793,0.0,1.0
2024-02-21,25.27,25.27,25.27,25.27,30,23.9121768772959,23.9121768772959,23.9121768772959,23.9121768772959,31.7035125614097,0.0,1.0
2024-02-22,25.26,25.26,25.26,25.26,2,23.9027142034228,23.9027142034228,23.9027142034228,23.9027142034228,2.11356750409398,0.0,1.0
2024-02-23,25.3,25.3,25.3,25.3,38,23.9405648989152,23.9405648989152,23.9405648989152,23.9405648989152,40.1577825777855,0.0,1.0
2024-02-26,25.3,25.33,25.3,25.32,406,23.9405648989152,23.9689529205344,23.9405648989152,23.9594902466613,429.054203331077,0.0,1.0
2024-02-27,25.245,25.26,25.245,25.26,220,23.8885201926132,23.9027142034228,23.8885201926132,23.9027142034228,232.492425450337,0.0,1.0
2024-02-28,25.31,25.34,25.2801,25.2801,1015,23.9500275727882,23.9784155944075,23.9217341779077,23.9217341779077,1072.6355083277,0.0,1.0
2024-02-29,25.31,25.34,25.31,25.34,103,23.9500275727882,23.9784155944075,23.9500275727882,23.9784155944075,108.84872646084,0.0,1.0
2024-03-01,25.28,25.31,25.28,25.31,419,23.9794659512074,24.007922595928,23.9794659512074,24.007922595928,441.724599770191,0.06111,1.0
2024-03-04,25.2751,25.2751,25.15,25.15,672,23.9748180325697,23.9748180325697,23.8561538240849,23.8561538240849,708.44613614694,0.0,1.0
2024-03-05,25.3,25.31,25.3,25.31,361,23.9984370476878,24.007922595928,23.9984370476878,24.007922595928,380.578951114651,0.0,1.0
2024-03-06,25.3069,25.33,25.3069,25.33,191,24.0049820759736,24.0268936924084,24.0049820759736,24.0268936924084,201.358946434621,0.0,1.0
2024-03-07,25.33,25.33,25.33,25.33,1,24.0268936924084,24.0268936924084,24.0268936924084,24.0268936924084,1.05423532164723,0.0,1.0
2024-03-08,25.35,25.35,25.35,25.35,53,24.0458647888888,24.0458647888888,24.0458647888888,24.0458647888888,55.8744720473032,0.0,1.0
2024-03-11,25.35,25.35,25.35,25.35,1,24.0458647888888,24.0458647888888,24.0458647888888,24.0458647888888,1.05423532164723,0.0,1.0
2024-03-12,25.33,25.33,25.33,25.33,1,24.0268936924084,24.0268936924084,24.0268936924084,24.0268936924084,1.05423532164723,0.0,1.0
2024-03-13,25.3388,25.36,25.3388,25.36,305,24.0352409748598,24.055350337129,24.0352409748598,24.055350337129,321.541773102405,0.0,1.0
2024-03-14,25.28,25.28,25.28,25.28,16,23.9794659512074,23.9794659512074,23.9794659512074,23.9794659512074,16.8677651463557,0.0,1.0
2024-03-15,25.2679,25.2679,25.24,25.24,1006,23.9679884378368,23.9679884378368,23.9415237582467,23.9415237582467,1060.56073357711,0.0,1.0
2024-03-18,25.27,25.29,25.27,25.29,227,23.9699804029672,23.9889514994476,23.9699804029672,23.9889514994476,239.311418013922,0.0,1.0
2024-03-19,25.28,25.31,25.28,25.31,342,23.9794659512074,24.007922595928,23.9794659512074,24.007922595928,360.548480003354,0.0,1.0
2024-03-20,25.25,26.77,25.25,25.28,6720,23.9510093064869,25.3928126389962,23.9510093064869,23.9794659512074,7084.46136146938,0.0,1.0
2024-03-21,25.24,25.24,25.24,25.24,9,23.9415237582467,23.9415237582467,23.9415237582467,23.9415237582467,9.48811789482507,0.0,1.0
2024-03-22,25.27,25.3,25.27,25.3,100,23.9699804029672,23.9984370476878,23.9699804029672,23.9984370476878,105.423532164723,0.0,1.0
2024-03-25,25.23,25.61,25.23,25.61,911,23.9320382100065,24.2924890431338,23.9320382100065,24.2924890431338,960.408378020627,0.0,1.0
2024-03-26,25.2,25.23,25.2,25.23,101,23.9035815652859,23.9320382100065,23.9035815652859,23.9320382100065,106.47776748637,0.0,1.0
2024-03-27,25.21,25.21,25.21,25.21,1,23.9130671135261,23.9130671135261,23.9130671135261,23.9130671135261,1.05423532164723,0.0,1.0
2024-03-28,25.2294,25.2294,25.2294,25.2294,1351,23.9314690771121,23.9314690771121,23.9314690771121,23.9314690771121,1424.27191954541,0.0,1.0
2024-04-01,25.07,25.07,25.07,25.07,1351,23.8413943110232,23.8413943110232,23.8413943110232,23.8413943110232,1420.62035291033,0.06444,1.0
2024-04-02,25.0,25.0,25.0,25.0,2,23.7748248015788,23.7748248015788,23.7748248015788,23.7748248015788,2.10306491918627,0.0,1.0
2024-04-03,24.92,24.92,24.92,24.92,18,23.6987453622137,23.6987453622137,23.6987453622137,23.6987453622137,18.9275842726765,0.0,1.0
2024-04-04,25.05,25.05,24.99,24.99,139,23.8223744511819,23.8223744511819,23.7653148716581,23.7653148716581,146.163011883446,0.0,1.0
2024-04-05,24.895,24.895,24.895,24.895,1598,23.6749705374121,23.6749705374121,23.6749705374121,23.6749705374121,1680.34887042983,0.0,1.0
2024-04-08,24.98,24.98,24.98,24.98,167,23.7558049417375,23.7558049417375,23.7558049417375,23.7558049417375,175.605920752054,0.0,1.0
2024-04-09,24.9613,24.98,24.9613,24.98,112,23.7380213727859,23.7558049417375,23.7380213727859,23.7558049417375,117.771635474431,0.0,1.0
2024-04-10,24.845,24.86,24.845,24.86,518,23.627420887809,23.6416857826899,23.627420887809,23.6416857826899,544.693814069244,0.0,1.0
2024-04-11,24.855,24.855,24.855,24.855,24,23.6369308177296,23.6369308177296,23.6369308177296,23.6369308177296,25.2367790302353,0.0,1.0
2024-04-12,24.9131,24.9131,24.9131,24.9131,2,23.6921835105685,23.6921835105685,23.6921835105685,23.6921835105685,2.10306491918627,0.0,1.0
2024-04-15,24.896,24.896,24.896,24.896,3,23.6759215304042,23.6759215304042,23.6759215304042,23.6759215304042,3.15459737877941,0.0,1.0
2024-04-16,24.89,24.89,24.89,24.89,3,23.6702155724518,23.6702155724518,23.6702155724518,23.6702155724518,3.15459737877941,0.0,1.0
2024-04-17,24.915,24.915,24.915,24.915,0,23.6939903972534,23.6939903972534,23.6939903972534,23.6939903972534,0,0.0,1.0
2024-04-18,24.96,24.96,24.91,24.91,303,23.7367850818962,23.7367850818962,23.6892354322931,23.6892354322931,318.614335256721,0.0,1.0
2024-04-19,24.84,24.89,24.84,24.89,400,23.6226659228487,23.6702155724518,23.6226659228487,23.6702155724518,420.612983837254,0.0,1.0
2024-04-22,24.845,24.9,24.845,24.9,100,23.627420887809,23.6797255023725,23.627420887809,23.6797255023725,105.153245959313,0.0,1.0
2024-04-23,24.9459,24.9459,24.9459,24.9459,1,23.7233760807082,23.7233760807082,23.7233760807082,23.7233760807082,1.05153245959313,0.0,1.0
2024-04-24,24.92,24.92,24.92,24.92,12,23.6987453622137,23.6987453622137,23.6987453622137,23.6987453622137,12.6183895151176,0.0,1.0
2024-04-25,24.82,24.82,24.82,24.82,2,23.6036460630074,23.6036460630074,23.6036460630074,23.6036460630074,2.10306491918627,0.0,1.0
2024-04-26,24.845,24.845,24.845,24.845,2,23.627420887809,23.627420887809,23.627420887809,23.627420887809,2.10306491918627,0.0,1.0
2024-04-29,24.8659,24.8659,24.8659,24.8659,5,23.6472966413431,23.6472966413431,23.6472966413431,23.6472966413431,5.25766229796568,0.0,1.0
2024-04-30,24.8459,24.8459,24.8459,24.8459,9,23.6282767815018,23.6282767815018,23.6282767815018,23.6282767815018,9.46379213633823,0.0,1.0
2024-05-01,24.8153,24.8153,24.8153,24.8153,9,23.6583471799109,23.6583471799109,23.6583471799109,23.6583471799109,9.44012268911345,0.06222,1.0
2024-05-02,24.845,24.87,24.845,24.87,100,23.6866624898706,23.7104969258636,23.6866624898706,23.7104969258636,104.890252101261,0.0,1.0
2024-05-03,24.885,24.91,24.885,24.91,101,23.7247975874594,23.7486320234525,23.7247975874594,23.7486320234525,105.939154622273,0.0,1.0
2024-05-06,24.945,24.97,24.945,24.97,102,23.7820002338427,23.8058346698357,23.7820002338427,23.8058346698357,106.988057143286,0.0,1.0
2024-05-07,25.01,25.03,25.01,25.03,299,23.8439697674246,23.863037316219,23.8439697674246,23.863037316219,313.621853782769,0.0,1.0
2024-05-08,25.035,25.06,25.035,25.06,181,23.8678042034176,23.8916386394106,23.8678042034176,23.8916386394106,189.851356303282,0.0,1.0
2024-05-09,25.04,25.06,25.04,25.06,102,23.8725710906162,23.8916386394106,23.8725710906162,23.8916386394106,106.988057143286,0.0,1.0
2024-05-10,25.01,25.01,25.01,25.01,2,23.8439697674246,23.8439697674246,23.8439697674246,23.8439697674246,2.09780504202521,0.0,1.0
2024-05-13,25.025,25.025,25.025,25.025,2,23.8582704290204,23.8582704290204,23.8582704290204,23.8582704290204,2.09780504202521,0.0,1.0
2024-05-14,25.05,25.05,25.05,25.05,30,23.8821048650134,23.8821048650134,23.8821048650134,23.8821048650134,31.4670756303782,0.0,1.0
2024-05-15,25.11,25.11,25.11,25.11,30,23.9393075113967,23.9393075113967,23.9393075113967,23.9393075113967,31.4670756303782,0.0,1.0
2024-05-16,25.035,25.07,25.035,25.07,116,23.8678042034176,23.9011724138078,23.8678042034176,23.9011724138078,121.672692437462,0.0,1.0
2024-05-17,25.01,25.02,25.01,25.02,117,23.8439697674246,23.8535035418218,23.8439697674246,23.8535035418218,122.721594958475,0.0,1.0
2024-05-20,24.965,25.0,24.965,25.0,2178,23.8010677826371,23.8344359930274,23.8010677826371,23.8344359930274,2284.50969076546,0.0,1.0
2024-05-21,24.935,24.935,24.935,24.935,3,23.7724664594455,23.7724664594455,23.7724664594455,23.7724664594455,3.14670756303782,0.0,1.0
2024-05-22,24.865,24.865,24.865,24.865,184,23.705730038665,23.705730038665,23.705730038665,23.705730038665,192.99806386632,0.0,1.0
2024-05-23,24.795,24.795,24.795,24.795,184,23.6389936178845,23.6389936178845,23.6389936178845,23.6389936178845,192.99806386632,0.0,1.0
2024-05-24,24.79,24.79,24.79,24.79,2,23.6342267306859,23.6342267306859,23.6342267306859,23.6342267306859,2.09780504202522,0.0,1.0
2024-05-28,24.745,24.85,24.745,24.85,742,23.5913247458985,23.6914293770692,23.5913247458985,23.6914293770692,778.285670591353,0.0,1.0
2024-05-29,24.69,24.69,24.69,24.69,742,23.5388889867138,23.5388889867138,23.5388889867138,23.5388889867138,778.285670591355,0.0,1.0
2024-05-30,24.695,24.72,24.695,24.72,100,23.5436558739124,23.5674903099055,23.5436558739124,23.5674903099055,104.890252101261,0.0,1.0
2024-05-31,24.7105,24.75,24.7105,24.75,101,23.5584332242281,23.5960916330971,23.5584332242281,23.5960916330971,105.939154622273,0.0,1.0
2024-06-03,24.765,24.94,24.74,24.94,2327,23.672895719641,23.8401784473187,23.6489981871156,23.8401784473187,2434.35174481789,0.06556,1.0
2024-06-04,24.79,24.81,24.79,24.81,100,23.6967932521664,23.7159112781867,23.6967932521664,23.7159112781867,104.613310907516,0.0,1.0
2024-06-05,24.8552,24.87,24.8552,24.86,1240,23.7591180169926,23.7732653562476,23.7591180169926,23.7637063432375,1297.20505525319,0.0,1.0
2024-06-06,24.935,24.95,24.935,24.95,100,23.8353989408136,23.8497374603288,23.8353989408136,23.8497374603288,104.613310907516,0.0,1.0
2024-06-07,24.88,24.88,24.88,24.88,101,23.7828243692578,23.7828243692578,23.7828243692578,23.7828243692578,105.659444016591,0.0,1.0
2024-06-10,24.86,24.86,24.86,24.86,88,23.7637063432375,23.7637063432375,23.7637063432375,23.7637063432375,92.0597135986135,0.0,1.0
2024-06-11,24.93,24.93,24.93,24.93,88,23.8306194343085,23.8306194343085,23.8306194343085,23.8306194343085,92.0597135986138,0.0,1.0
2024-06-12,24.98,24.98,24.98,24.98,4,23.8784144993593,23.8784144993593,23.8784144993593,23.8784144993593,4.18453243630062,0.0,1.0
2024-06-13,25.085,25.085,25.085,25.085,4,23.9787841359659,23.9787841359659,23.9787841359659,23.9787841359659,4.18453243630062,0.0,1.0
2024-06-14,25.105,25.105,25.105,25.105,10,23.9979021619862,23.9979021619862,23.9979021619862,23.9979021619862,10.4613310907515,0.0,1.0
2024-06-17,25.055,25.055,25.055,25.055,2,23.9501070969354,23.9501070969354,23.9501070969354,23.9501070969354,2.09226621815031,0.0,1.0
2024-06-18,25.12,25.12,25.12,25.12,2,24.0122406815014,24.0122406815014,24.0122406815014,24.0122406815014,2.09226621815031,0.0,1.0
2024-06-20,25.05,25.05,25.05,25.05,33,23.9453275904304,23.9453275904304,23.9453275904304,23.9453275904304,34.5223925994801,0.0,1.0
2024-06-21,25.085,25.085,25.085,25.085,33,23.9787841359659,23.9787841359659,23.9787841359659,23.9787841359659,34.5223925994801,0.0,1.0
2024-06-24,25.1001,25.1001,25.1001,25.1001,26,23.9932182456112,23.9932182456112,23.9932182456112,23.9932182456112,27.199460835954,0.0,1.0
2024-06-25,25.0958,25.0958,25.06,25.0779,2101,23.9891078700168,23.9891078700168,23.9548866034405,23.9719972367287,2197.92566216691,0.0,1.0
2024-06-26,25.035,25.035,25.035,25.035,2101,23.9309890709151,23.9309890709151,23.9309890709151,23.9309890709151,2197.9256621669,0.0,1.0
2024-06-27,25.0504,25.0504,25.0504,25.0504,0,23.9457099509508,23.9457099509508,23.9457099509508,23.9457099509508,0,0.0,1.0
2024-06-28,25.0078,25.0078,25.0078,25.0078,44,23.9049885555275,23.9049885555275,23.9049885555275,23.9049885555275,46.0298567993069,0.0,1.0
2024-07-01,24.885,24.885,24.885,24.885,10,23.8481411051561,23.8481411051561,23.8481411051561,23.8481411051561,10.4347755618654,0.06333,1.0
2024-07-02,24.92,24.92,24.91,24.91,206,23.8816827944742,23.8816827944742,23.8720994546691,23.8720994546691,214.956376574427,0.0,1.0
2024-07-03,24.9762,24.9762,24.93,24.93,102,23.9355411641793,23.9355411641793,23.8912661342794,23.8912661342794,106.434710731026,0.0,1.0
2024-07-05,25.055,25.055,25.055,25.055,42,24.011057881844,24.011057881844,24.011057881844,24.011057881844,43.8260573598344,0.0,1.0
2024-07-08,25.055,25.055,25.055,25.055,17,24.011057881844,24.011057881844,24.011057881844,24.011057881844,17.7391184551711,0.0,1.0
2024-07-09,25.055,25.07,25.055,25.07,2042,24.011057881844,24.0254328915517,24.011057881844,24.0254328915517,2130.7811697329,0.0,1.0
2024-07-10,25.09,25.09,25.02,25.02,246,24.044599571162,24.044599571162,23.9775161925259,23.9775161925259,256.695478821888,0.0,1.0
2024-07-11,25.07,25.1796,25.06,25.1796,959,24.0254328915517,24.1304662958163,24.0158495517465,24.1304662958163,1000.69497638289,0.0,1.0
2024-07-12,25.08,25.18,25.08,25.18,340,24.0350162313569,24.1308496294085,24.0350162313569,24.1308496294085,354.782369103422,0.0,1.0
2024-07-15,25.07,25.07,25.07,25.07,19,24.0254328915517,24.0254328915517,24.0254328915517,24.0254328915517,19.8260735675442,0.0,1.0
2024-07-16,25.15,25.19,25.15,25.15,3227,24.102099609993,24.1404329692137,24.102099609993,24.102099609993,3367.30207381396,0.0,1.0
2024-07-17,25.15,25.15,25.15,25.15,3227,24.102099609993,24.102099609993,24.102099609993,24.102099609993,3367.30207381396,0.0,1.0
2024-07-18,25.13,25.13,25.13,25.13,6,24.0829329303827,24.0829329303827,24.0829329303827,24.0829329303827,6.26086533711922,0.0,1.0
2024-07-19,25.07,25.07,25.07,25.07,15,24.0254328915517,24.0254328915517,24.0254328915517,24.0254328915517,15.652163342798,0.0,1.0
2024-07-22,25.14,25.14,25.14,25.14,33,24.0925162701879,24.0925162701879,24.0925162701879,24.0925162701879,34.4347593541557,0.0,1.0
2024-07-23,25.105,25.105,25.105,25.105,5,24.0589745808698,24.0589745808698,24.0589745808698,24.0589745808698,5.21738778093268,0.0,1.0
2024-07-24,25.07,25.1,25.07,25.1,306,24.0254328915517,24.0541829109672,24.0254328915517,24.0541829109672,319.30413219308,0.0,1.0
2024-07-25,25.12,25.12,25.12,25.12,8,24.0733495905775,24.0733495905775,24.0733495905775,24.0733495905775,8.3478204494923,0.0,1.0
2024-07-26,25.15,25.15,25.15,25.15,8,24.102099609993,24.102099609993,24.102099609993,24.102099609993,8.3478204494923,0.0,1.0
2024-07-29,25.13,25.13,25.13,25.13,5,24.0829329303827,24.0829329303827,24.0829329303827,24.0829329303827,5.21738778093268,0.0,1.0
2024-07-30,25.13,25.13,25.13,25.13,5,24.0829329303827,24.0829329303827,24.0829329303827,24.0829329303827,5.21738778093268,0.0,1.0
2024-07-31,25.17,25.17,25.17,25.17,8,24.1212662896034,24.1212662896034,24.1212662896034,24.1212662896034,8.34782044949228,0.0,1.0
2024-08-01,25.1713,25.1713,25.1713,25.1713,8,24.1842671654825,24.1842671654825,24.1842671654825,24.1842671654825,8.32650411203735,0.06444,1.0
2024-08-02,25.36,25.36,25.36,25.36,55,24.3655677424939,24.3655677424939,24.3655677424939,24.3655677424939,57.2447157702568,0.0,1.0
2024-08-05,25.36,25.36,24.83,25.35,8565,24.3655677424939,24.3655677424939,23.8563504355727,24.3559598687784,8914.56346494998,0.0,1.0
2024-08-06,25.315,25.3399,25.315,25.3399,212,24.3223323107742,24.3462559163258,24.3223323107742,24.3462559163258,220.652358968989,0.0,1.0
2024-08-07,25.265,25.265,25.265,25.265,8,24.2742929421967,24.2742929421967,24.2742929421967,24.2742929421967,8.32650411203735,0.0,1.0
2024-08-08,25.165,25.165,25.165,25.165,41,24.1782142050418,24.1782142050418,24.1782142050418,24.1782142050418,42.6733335741913,0.0,1.0
2024-08-09,25.12,25.12,25.12,25.12,5,24.1349787733221,24.1349787733221,24.1349787733221,24.1349787733221,5.20406507002333,0.0,1.0
2024-08-12,25.13,25.1318,25.13,25.1318,215,24.1445866470375,24.1463160643063,24.1445866470375,24.1463160643063,223.774798011004,0.0,1.0
2024-08-13,25.21,25.21,25.21,25.21,10,24.2214496367615,24.2214496367615,24.2214496367615,24.2214496367615,10.4081301400467,0.0,1.0
2024-08-14,25.23,25.23,25.23,25.23,5,24.2406653841925,24.2406653841925,24.2406653841925,24.2406653841925,5.20406507002334,0.0,1.0
2024-08-15,25.15,25.15,25.15,25.15,2,24.1638023944685,24.1638023944685,24.1638023944685,24.1638023944685,2.08162602800934,0.0,1.0
2024-08-16,25.165,25.165,25.165,25.165,2,24.1782142050418,24.1782142050418,24.1782142050418,24.1782142050418,2.08162602800933,0.0,1.0
2024-08-19,25.175,25.175,25.175,25.175,26,24.1878220787573,24.1878220787573,24.1878220787573,24.1878220787573,27.0611383641213,0.0,1.0
2024-08-20,25.21,25.21,25.21,25.21,21,24.2214496367615,24.2214496367615,24.2214496367615,24.2214496367615,21.857073294098,0.0,1.0
2024-08-21,25.21,25.22,25.21,25.22,107,24.2214496367615,24.231057510477,24.2214496367615,24.231057510477,111.366992498499,0.0,1.0
2024-08-22,25.19,25.19,25.19,25.19,107,24.2022338893305,24.2022338893305,24.2022338893305,24.2022338893305,111.3669924985,0.0,1.0
2024-08-23,25.245,25.245,25.245,25.245,5,24.2550771947657,24.2550771947657,24.2550771947657,24.2550771947657,5.20406507002335,0.0,1.0
2024-08-26,25.23,25.23,25.23,25.23,37,24.2406653841925,24.2406653841925,24.2406653841925,24.2406653841925,38.5100815181727,0.0,1.0
2024-08-27,25.215,25.22,25.215,25.22,100,24.2262535736193,24.231057510477,24.2262535736193,24.231057510477,104.081301400467,0.0,1.0
2024-08-28,25.205,25.205,25.205,25.205,41,24.2166456999038,24.2166456999038,24.2166456999038,24.2166456999038,42.6733335741913,0.0,1.0
2024-08-29,25.185,25.185,25.185,25.185,1,24.1974299524728,24.1974299524728,24.1974299524728,24.1974299524728,1.04081301400467,0.0,1.0
2024-08-30,25.22,25.22,25.22,25.22,4,24.231057510477,24.231057510477,24.231057510477,24.231057510477,4.16325205601867,0.0,1.0
2024-09-03,25.2,25.2,25.2,25.2,4,24.2737549012687,24.2737549012687,24.2737549012687,24.2737549012687,4.15263317974474,0.06444,1.0
2024-09-04,25.25,25.25,25.25,25.25,57,24.3219171133744,24.3219171133744,24.3219171133744,24.3219171133744,59.1750228113626,0.0,1.0
2024-09-05,25.2545,25.2545,25.2545,25.2545,45,24.3262517124639,24.3262517124639,24.3262517124639,24.3262517124639,46.7171232721284,0.0,1.0
2024-09-06,25.297,25.297,25.297,25.297,37,24.3671895927537,24.3671895927537,24.3671895927537,24.3671895927537,38.411856912639,0.0,1.0
2024-09-09,25.3011,25.3011,25.3011,25.3011,1,24.3711388941464,24.3711388941464,24.3711388941464,24.3711388941464,1.03815829493619,0.0,1.0
2024-09-10,25.31,25.31,25.31,25.31,51,24.3797117679012,24.3797117679012,24.3797117679012,24.3797117679012,52.9460730417455,0.0,1.0
2024-09-11,25.34,25.34,25.34,25.34,66,24.4086090951646,24.4086090951646,24.4086090951646,24.4086090951646,68.5184474657884,0.0,1.0
2024-09-12,25.335,25.335,25.335,25.335,1,24.403792873954,24.403792873954,24.403792873954,24.403792873954,1.03815829493619,0.0,1.0
2024-09-13,25.35,25.365,25.341,25.341,295,24.4182415375857,24.4326902012174,24.4095723394067,24.4095723394067,306.256697006176,0.0,1.0
2024-09-16,25.34,25.41,25.34,25.41,301,24.4086090951646,24.4760361921126,24.4086090951646,24.4760361921126,312.485646775792,0.0,1.0
2024-09-17,25.355,25.355,25.355,25.355,12,24.4230577587963,24.4230577587963,24.4230577587963,24.4230577587963,12.4578995392343,0.0,1.0
2024-09-18,25.3397,25.3397,25.3397,25.3397,10,24.408320121892,24.408320121892,24.408320121892,24.408320121892,10.3815829493619,0.0,1.0
2024-09-19,25.39,25.39,25.3207,25.3207,138,24.4567713072703,24.4567713072703,24.3900184812918,24.3900184812918,143.265844701194,0.0,1.0
2024-09-20,25.35,25.35,25.35,25.35,31,24.4182415375857,24.4182415375857,24.4182415375857,24.4182415375857,32.1829071430219,0.0,1.0
2024-09-23,25.38,25.38,25.38,25.38,31,24.4471388648492,24.4471388648492,24.4471388648492,24.4471388648492,32.1829071430217,0.0,1.0
2024-09-24,25.39,25.39,25.35,25.35,800,24.4567713072703,24.4567713072703,24.4182415375857,24.4182415375857,830.52663594895,0.0,1.0
2024-09-25,25.35,25.35,25.35,25.35,5,24.4182415375857,24.4182415375857,24.4182415375857,24.4182415375857,5.19079147468095,0.0,1.0
2024-09-26,25.37,25.37,25.37,25.37,5,24.437506422428,24.437506422428,24.437506422428,24.437506422428,5.19079147468094,0.0,1.0
2024-09-27,25.41,25.41,25.41,25.41,0,24.4760361921126,24.4760361921126,24.4760361921126,24.4760361921126,0,0.0,1.0
2024-09-30,25.405,25.405,25.405,25.405,1,24.471219970902,24.471219970902,24.471219970902,24.471219970902,1.03815829493619,0.0,1.0
2024-10-01,25.44,25.44,25.44,25.44,3,24.5648665761203,24.5648665761203,24.5648665761203,24.5648665761203,3.10687622761979,0.06222,1.0
2024-10-02,25.395,25.395,25.395,25.395,2,24.5214145715635,24.5214145715635,24.5214145715635,24.5214145715635,2.07125081841319,0.0,1.0
2024-10-03,25.42,25.42,25.42,25.42,11,24.5455545740951,24.5455545740951,24.5455545740951,24.5455545740951,11.3918795012725,0.0,1.0
2024-10-04,25.37,25.37,25.37,25.37,21,24.4972745690319,24.4972745690319,24.4972745690319,24.4972745690319,21.7481335933385,0.0,1.0
2024-10-07,25.275,25.275,25.275,25.275,30,24.405542559412,24.405542559412,24.405542559412,24.405542559412,31.0687622761978,0.0,1.0
2024-10-08,25.31,25.31,25.31,25.31,37,24.4393385629562,24.4393385629562,24.4393385629562,24.4393385629562,38.318140140644,0.0,1.0
2024-10-09,25.16,25.16,25.16,25.16,5,24.2944985477668,24.2944985477668,24.2944985477668,24.2944985477668,5.17812704603297,0.0,1.0
2024-10-10,25.21,25.21,25.16,25.16,2439,24.3427785528299,24.3427785528299,24.2944985477668,24.2944985477668,2525.89037305489,0.0,1.0
2024-10-11,25.17,25.31,25.17,25.25,2086,24.3041545487794,24.4393385629562,24.3041545487794,24.3814025568804,2160.31460360496,0.0,1.0
2024-10-14,25.17,25.23,25.17,25.23,7011,24.3041545487794,24.3620905548552,24.3041545487794,24.3620905548552,7260.76974394744,0.0,1.0
2024-10-15,25.225,25.225,25.225,25.225,4,24.3572625543488,24.3572625543488,24.3572625543488,24.3572625543488,4.14250163682639,0.0,1.0
2024-10-16,25.255,25.3,25.255,25.2856,354,24.3862305573867,24.4296825619435,24.3862305573867,24.4157779204854,366.611394859135,0.0,1.0
2024-10-17,25.26,25.45,25.23,25.28,18885,24.391058557893,24.5745225771329,24.3620905548552,24.4103705599183,19557.7858528666,0.0,1.0
2024-10-18,25.29,25.29,25.29,25.29,83,24.4200265609309,24.4200265609309,24.4200265609309,24.4200265609309,85.9569089641474,0.0,1.0
2024-10-21,25.275,25.32,25.24,25.285,8454,24.405542559412,24.4489945639688,24.3717465558678,24.4151985604246,8755.17720943255,0.0,1.0
2024-10-22,25.16,25.2,25.16,25.2,344,24.2944985477668,24.3331225518173,24.2944985477668,24.3331225518173,356.255140767068,0.0,1.0
2024-10-23,24.97,25.09,24.97,25.08,417,24.1110345285269,24.2269065406784,24.1110345285269,24.2172505396658,431.85579563915,0.0,1.0
2024-10-24,24.92,24.92,24.91,24.92,323,24.0627545234638,24.0627545234638,24.0530985224511,24.0627545234638,334.50700717373,0.0,1.0
2024-10-25,25.035,25.035,25.035,25.035,4,24.173798535109,24.173798535109,24.173798535109,24.173798535109,4.14250163682637,0.0,1.0
2024-10-28,25.07,25.07,25.07,25.07,4,24.2075945386531,24.2075945386531,24.2075945386531,24.2075945386531,4.14250163682639,0.0,1.0
2024-10-29,25.045,25.045,25.045,25.045,45,24.1834545361216,24.1834545361216,24.1834545361216,24.1834545361216,46.6031434142967,0.0,1.0
2024-10-30,25.07,25.33,25.07,25.33,18602,24.2075945386531,24.4586505649814,24.2075945386531,24.4586505649814,19264.7038620611,0.0,1.0
2024-10-31,25.0516,25.0516,25.0516,25.0516,3,24.1898274967899,24.1898274967899,24.1898274967899,24.1898274967899,3.10687622761979,0.0,1.0
2024-11-01,24.9649,24.9649,24.9649,24.9649,60,24.1683332385358,24.1683332385358,24.1683332385358,24.1683332385358,61.9775466192119,0.06444,1.0
2024-11-04,25.07,25.07,25.07,25.07,1,24.2700797635918,24.2700797635918,24.2700797635918,24.2700797635918,1.0329591103202,0.0,1.0
2024-11-05,25.0872,25.0872,25.0872,25.0872,1,24.2867309551328,24.2867309551328,24.2867309551328,24.2867309551328,1.0329591103202,0.0,1.0
2024-11-06,24.855,25.34,24.855,25.34,4500,24.0619398693288,24.5314647470848,24.0619398693288,24.5314647470848,4648.3159964409,0.0,1.0
2024-11-07,24.91,24.91,24.91,24.91,7,24.1151849585589,24.1151849585589,24.1151849585589,24.1151849585589,7.23071377224138,0.0,1.0
2024-11-08,25.05,25.09,25.05,25.09,275,24.2507179129627,24.2894416142209,24.2507179129627,24.2894416142209,284.063755338054,0.0,1.0
2024-11-11,25.09,25.14,25.05,25.05,1394,24.2894416142209,24.3378462407937,24.2507179129627,24.2507179129627,1439.94499978636,0.0,1.0
2024-11-12,25.02,25.02,25.02,25.02,2,24.221675137019,24.221675137019,24.221675137019,24.221675137019,2.0659182206404,0.0,1.0
2024-11-13,25.09,25.09,25.09,25.09,79,24.2894416142209,24.2894416142209,24.2894416142209,24.2894416142209,81.6037697152956,0.0,1.0
2024-11-14,25.095,25.095,25.095,25.095,79,24.2942820768782,24.2942820768782,24.2942820768782,24.2942820768782,81.6037697152955,0.0,1.0
2024-11-15,25.115,25.115,25.115,25.115,0,24.3136439275073,24.3136439275073,24.3136439275073,24.3136439275073,0,0.0,1.0
2024-11-18,25.16,25.18,25.1337,25.18,2948,24.3572080914228,24.3765699420519,24.3317472578455,24.3765699420519,3045.16345722394,0.0,1.0
2024-11-19,25.19,25.25,25.19,25.25,3402,24.3862508673665,24.4443364192538,24.3862508673665,24.4443364192538,3514.12689330931,0.0,1.0
2024-11-20,25.18,25.18,25.18,25.18,3402,24.3765699420519,24.3765699420519,24.3765699420519,24.3765699420519,3514.12689330931,0.0,1.0
2024-11-21,25.19,25.27,25.19,25.27,600,24.3862508673665,24.4636982698829,24.3862508673665,24.4636982698829,619.775466192118,0.0,1.0
2024-11-22,25.23,25.24,25.23,25.24,1305,24.4249745686247,24.4346554939392,24.4249745686247,24.4346554939392,1348.01163896786,0.0,1.0
2024-11-25,25.345,25.37,25.2818,25.29,1902,24.5363052097421,24.5605075230285,24.4751217617541,24.483060120512,1964.68822782901,0.0,1.0
2024-11-26,25.325,25.36,25.325,25.35,3312,24.516943359113,24.5508265977139,24.516943359113,24.5411456723994,3421.16057338049,0.0,1.0
2024-11-27,25.4208,25.5,25.42,25.5,7047,24.6096866236264,24.6863595521177,24.6089121496013,24.6863595521177,7279.26285042643,0.0,1.0
2024-11-29,25.495,25.52,25.45,25.45,806,24.6815190894604,24.7057214027468,24.6379549255449,24.6379549255449,832.56504291808,0.0,1.0
2024-12-02,25.47,26.59,25.43,26.59,9599,24.7186260761911,25.8055856837818,24.6798060902057,25.8055856837818,9890.78152023541,0.06333,1.0
2024-12-03,25.4402,25.4402,25.4402,25.4402,81,24.689705186632,24.689705186632,24.689705186632,24.689705186632,83.4621630523042,0.0,1.0
2024-12-04,25.47,25.59,25.46,25.59,4921,24.7186260761911,24.8350860341473,24.7089210796948,24.8350860341473,5070.58400469616,0.0,1.0
2024-12-05,25.465,25.51,25.465,25.49,493,24.7137735779429,24.7574460621765,24.7137735779429,24.7380360691838,507.985757836864,0.0,1.0
2024-12-06,25.4661,25.4661,25.4661,25.4661,6,24.7148411275575,24.7148411275575,24.7148411275575,24.7148411275575,6.18238244831884,0.0,1.0
2024-12-09,25.49,25.49,25.49,25.49,72,24.7380360691838,24.7380360691838,24.7380360691838,24.7380360691838,74.1885893798259,0.0,1.0
2024-12-10,25.39,25.4785,25.39,25.4785,4051,24.6409861042204,24.726875323213,24.6409861042204,24.726875323213,4174.13854968992,0.0,1.0
2024-12-11,25.4,25.4,25.4,25.4,28,24.6506911007167,24.6506911007167,24.6506911007167,24.6506911007167,28.8511180921545,0.0,1.0
2024-12-12,25.28,25.31,25.28,25.3,4814,24.5342311427606,24.5633461322496,24.5342311427606,24.5536411357533,4960.33151770113,0.0,1.0
2024-12-13,25.19,25.27,25.19,25.27,1596,24.4468861742935,24.5245261462642,24.4468861742935,24.5245261462642,1644.5137312528,0.0,1.0
2024-12-16,25.2,25.25,25.1975,25.2018,7894,24.4565911707898,24.5051161532715,24.4541649216657,24.4583380701591,8133.95450783813,0.0,1.0
2024-12-17,25.2,25.24,25.1409,25.24,21669,24.4565911707898,24.4954111567752,24.3992346414964,24.4954111567752,22327.6742121034,0.0,1.0
2024-12-18,25.0749,25.19,25.0749,25.19,2235,24.3351816646205,24.4468861742935,24.3351816646205,24.4468861742935,2302.93746199876,0.0,1.0
2024-12-19,24.87,24.99,24.87,24.99,6715,24.1363262864104,24.2527862443666,24.1363262864104,24.2527862443666,6919.11635674349,0.0,1.0
2024-12-20,24.98,25.03,24.98,25.01,643,24.2430812478702,24.2916062303519,24.2430812478702,24.2721962373592,662.545319044834,0.0,1.0
2024-12-23,24.92,25.13,24.92,25.13,2600,24.2658782846401,24.4703660229938,24.2658782846401,24.4703660229938,2670.08674650001,0.08349,1.0
2024-12-24,24.96,25.05,24.93,25.05,5049,24.3048283300408,24.3924659321924,24.2756157959903,24.3924659321924,5185.10307041483,0.0,1.0
2024-12-26,24.9545,24.9899,24.9545,24.98,4526,24.2994726987982,24.3339434889779,24.2994726987982,24.3243033527412,4648.00485179195,0.0,1.0
2024-12-27,24.885,25.02,24.885,24.93,44791,24.2317969949145,24.3632533981419,24.2317969949145,24.2756157959903,45998.4059471085,0.0,1.0
2024-12-30,25.0009,25.44,24.9701,24.9701,204,24.3446547514631,24.7722288748493,24.3146632165045,24.3146632165045,209.499113956154,0.0,1.0
2024-12-31,25.01,25.05,24.98,25.05,2790,24.3535158867917,24.3924659321924,24.3243033527412,24.3924659321924,2865.20847028271,0.0,1.0
2025-01-02,25.06,25.12,25.06,25.12,6981,24.4022034435426,24.4606285116437,24.4022034435426,24.4606285116437,7169.18291435253,0.0,1.0
2025-01-03,25.05,25.084,25.05,25.084,17616,24.3924659321924,24.425573470783,24.3924659321924,24.425573470783,18090.8646639785,0.0,1.0
2025-01-06,25.075,25.85,25.05,25.0501,11358,24.4168097105679,25.1714668402066,24.3924659321924,24.3925633073059,11664.1712564412,0.0,1.0
2025-01-07,25.03,25.11,25.0,25.09,15200,24.3729909094921,24.4508910002935,24.3437783754415,24.4314159775931,15609.7379026154,0.0,1.0
2025-01-08,24.96,25.08,24.92,25.08,46864,24.3048283300408,24.4216784662429,24.2658782846401,24.4216784662429,48127.2866492218,0.0,1.0
2025-01-10,24.78,24.82,24.78,24.82,554,24.1295531257377,24.1685031711384,24.1295531257377,24.1685031711384,568.933868292693,0.0,1.0
2025-01-13,24.7,24.7,24.7,24.7,2,24.0516530349362,24.0516530349362,24.0516530349362,24.0516530349362,2.05391288192309,0.0,1.0
2025-01-14,24.61,24.61,24.61,24.61,4,23.9640154327846,23.9640154327846,23.9640154327846,23.9640154327846,4.10782576384618,0.0,1.0
2025-01-15,24.74,24.74,24.71,24.71,104,24.0906030803369,24.0906030803369,24.0613905462864,24.0613905462864,106.803469860001,0.0,1.0
2025-01-16,24.7,24.77,24.7,24.77,231,24.0516530349362,24.1198156143875,24.0516530349362,24.1198156143875,237.226937862117,0.0,1.0
2025-01-17,24.8,24.81,24.8,24.81,709,24.149028148438,24.1587656597882,24.149028148438,24.1587656597882,728.112116641734,0.0,1.0
2025-01-21,24.86,24.88,24.86,24.88,510,24.2074532165391,24.2269282392394,24.2074532165391,24.2269282392394,523.747784890386,0.0,1.0
2025-01-22,24.86,24.88,24.86,24.88,311,24.2074532165391,24.2269282392394,24.2074532165391,24.2269282392394,319.383453139039,0.0,1.0
2025-01-23,24.82,24.82,24.8,24.8015,205,24.1685031711384,24.1685031711384,24.149028148438,24.1504887751405,210.526070397116,0.0,1.0
2025-01-24,24.8,24.8299,24.77,24.82,1205,24.149028148438,24.178143307375,24.1198156143875,24.1685031711384,1237.48251135866,0.0,1.0
2025-01-27,24.91,24.91,24.91,24.91,1205,24.2561407732899,24.2561407732899,24.2561407732899,24.2561407732899,1237.48251135866,0.0,1.0
2025-01-28,24.905,24.905,24.905,24.905,15,24.2512720176149,24.2512720176149,24.2512720176149,24.2512720176149,15.4043466144231,0.0,1.0
2025-01-29,24.91,24.92,24.87,24.92,1443,24.2561407732899,24.2658782846401,24.2171907278892,24.2658782846401,1481.89814430751,0.0,1.0
2025-01-30,24.89,24.89,24.89,24.89,3,24.2366657505896,24.2366657505896,24.2366657505896,24.2366657505896,3.08086932288463,0.0,1.0
2025-01-31,24.9022,24.9022,24.9,24.9,212,24.2485455144368,24.2485455144368,24.2464032619398,24.2464032619398,217.714765483847,0.0,1.0
2025-02-03,24.88,24.89,24.88,24.89,455,24.28967676238,24.2994394941976,24.28967676238,24.2994394941976,466.058075236847,0.06444,1.0
2025-02-04,24.915,24.915,24.915,24.915,12,24.3238463237418,24.3238463237418,24.3238463237418,24.3238463237418,12.2916415447081,0.0,1.0
2025-02-05,24.94,24.97,24.92,24.96,5008,24.348253153286,24.3775413487391,24.3287276896507,24.3677786169214,5129.71173799151,0.0,1.0
2025-02-06,25.0,25.01,24.95,25.01,1902,24.4068295441921,24.4165922760098,24.3580158851037,24.4165922760098,1948.22518483623,0.0,1.0
2025-02-07,24.98,25.03,24.92,25.03,14119,24.3873040805567,24.4361177396451,24.3287276896507,24.4361177396451,14462.1405808111,0.0,1.0
2025-02-10,24.935,24.935,24.935,24.935,181,24.3433717873772,24.3433717873772,24.3433717873772,24.3433717873772,185.39892663268,0.0,1.0
2025-02-11,24.9,24.9,24.9,24.9,3,24.3092022260153,24.3092022260153,24.3092022260153,24.3092022260153,3.07291038617702,0.0,1.0
2025-02-12,24.78,24.99,24.78,24.99,2773,24.1920494442032,24.3970668123744,24.1920494442032,24.3970668123744,2840.39350028963,0.0,1.0
2025-02-13,24.845,24.86,24.845,24.85,13211,24.2555072010181,24.2701512987446,24.2555072010181,24.2603885669269,13532.0730372615,0.0,1.0
2025-02-14,24.9,24.94,24.87,24.9,4600,24.3092022260153,24.348253153286,24.2799140305623,24.3092022260153,4711.79592547143,0.0,1.0
2025-02-18,24.88,24.9,24.875,24.9,4712,24.28967676238,24.3092022260153,24.2847953964711,24.3092022260153,4826.51791322203,0.0,1.0
2025-02-19,24.895,24.895,24.8845,24.8845,6596,24.3043208601065,24.3043208601065,24.2940699916979,24.2940699916979,6756.3056357412,0.0,1.0
2025-02-20,24.92,24.92,24.92,24.92,41,24.3287276896507,24.3287276896507,24.3287276896507,24.3287276896507,41.9964419444192,0.0,1.0
2025-02-21,24.9725,24.9725,24.9725,24.9725,5,24.3799820316935,24.3799820316935,24.3799820316935,24.3799820316935,5.12151731029503,0.0,1.0
2025-02-24,25.0,25.01,24.91,24.91,5012,24.4068295441921,24.4165922760098,24.318964957833,24.318964957833,5133.80895183974,0.0,1.0
2025-02-25,25.11,25.11,25.0899,25.09,5113,24.5142195941865,24.5142195941865,24.494596503233,24.4946941305512,5237.26360150771,0.0,1.0
2025-02-26,25.11,25.12,25.11,25.12,262,24.5142195941865,24.5239823260042,24.5142195941865,24.5239823260042,268.36750705946,0.0,1.0
2025-02-27,25.0767,25.11,25.07,25.11,1100,24.4817096972337,24.5142195941865,24.4751686669158,24.5142195941865,1126.73380826491,0.0,1.0
2025-02-28,25.17,25.18,25.17,25.18,376,24.5727959850926,24.5825587169103,24.5727959850926,24.5825587169103,385.138101734186,0.0,1.0
2025-03-03,25.05,25.05,25.05,25.05,146,24.5131359309548,24.5131359309548,24.5131359309548,24.5131359309548,149.197557191433,0.05889,1.0
2025-03-04,24.9865,24.9865,24.97,24.97,1306,24.4509968438643,24.4509968438643,24.4348504669038,24.4348504669038,1334.60280610967,0.0,1.0
2025-03-05,25.0,25.01,25.0,25.01,1730,24.4642075159229,24.4739931989293,24.4642075159229,24.4739931989293,1767.88886261082,0.0,1.0
2025-03-06,24.91,24.91,24.91,24.91,6,24.3761363688656,24.3761363688656,24.3761363688656,24.3761363688656,6.13140645992191,0.0,1.0
2025-03-07,24.8689,24.8689,24.8689,24.8689,53,24.3359172117094,24.3359172117094,24.3359172117094,24.3359172117094,54.1607570626436,0.0,1.0
2025-03-10,24.91,24.91,24.91,24.91,862,24.3761363688656,24.3761363688656,24.3761363688656,24.3761363688656,880.878728075448,0.0,1.0
2025-03-11,24.9,24.95,24.9,24.95,403,24.3663506858592,24.4152791008911,24.3663506858592,24.4152791008911,411.826133891422,0.0,1.0
2025-03-12,24.81,24.81,24.81,24.81,16,24.2782795388019,24.2782795388019,24.2782795388019,24.2782795388019,16.3504172264584,0.0,1.0
2025-03-13,24.71,24.71,24.71,24.71,6,24.1804227087382,24.1804227087382,24.1804227087382,24.1804227087382,6.13140645992192,0.0,1.0
2025-03-14,24.75,24.75,24.71,24.71,3267,24.2195654407637,24.2195654407637,24.1804227087382,24.1804227087382,3338.55081742748,0.0,1.0
2025-03-17,24.725,24.78,24.7,24.78,4921,24.1951012332478,24.2489224897828,24.1706370257318,24.2489224897828,5028.77519821262,0.0,1.0
2025-03-18,24.75,24.79,24.75,24.79,7928,24.2195654407637,24.2587081727892,24.2195654407637,24.2587081727892,8101.63173571015,0.0,1.0
2025-03-19,24.7501,24.756,24.695,24.695,4373,24.2196632975938,24.2254368505675,24.1657441842287,24.1657441842287,4468.77340820641,0.0,1.0
2025-03-20,24.82,24.82,24.82,24.82,52,24.2880652218083,24.2880652218083,24.2880652218083,24.2880652218083,53.1388559859899,0.0,1.0
2025-03-21,24.8,24.87,24.8,24.87,4128,24.2684938557955,24.3369936368401,24.2684938557955,24.3369936368401,4218.40764442628,0.0,1.0
2025-03-24,24.7342,24.77,24.71,24.71,744,24.2041040616136,24.2391368067764,24.1804227087382,24.1804227087382,760.294401030318,0.0,1.0
2025-03-25,24.72,24.72,24.72,24.72,104,24.1902083917446,24.1902083917446,24.1902083917446,24.1902083917446,106.27771197198,0.0,1.0
2025-03-26,24.56,24.66,24.56,24.66,102,24.0336374636427,24.1314942937064,24.0336374636427,24.1314942937064,104.233909818672,0.0,1.0
2025-03-27,24.53,24.53,24.52,24.53,1895,24.0042804146236,24.0042804146236,23.9944947316172,24.0042804146236,1936.50254025867,0.0,1.0
2025-03-28,24.57,24.63,24.57,24.62,4677,24.043423146649,24.1021372446873,24.043423146649,24.0923515616809,4779.43133550914,0.0,1.0
2025-03-31,24.67,24.67,24.6389,24.64,3329,24.1412799767127,24.1412799767127,24.1108465025629,24.1119229276936,3401.90868418001,0.0,1.0
2025-04-01,24.68,24.73,24.66,24.66,608,24.2163068083226,24.2653673974804,24.1966825726594,24.1966825726594,619.641967653093,0.06667,1.0
2025-04-02,24.62,24.71,24.62,24.71,221,24.1574341013331,24.2457431618173,24.1574341013331,24.2457431618173,225.231702058115,0.0,1.0
2025-04-03,24.71,24.71,24.71,24.71,47,24.2457431618173,24.2457431618173,24.2457431618173,24.2457431618173,47.8999547363411,0.0,1.0
2025-04-04,24.8,24.91,24.8,24.91,2219,24.3340522223015,24.4419855184488,24.3340522223015,24.4419855184488,2261.48935233916,0.0,1.0
2025-04-07,24.54,24.74,24.47,24.69,4778,24.0789371586805,24.275179515312,24.0102523338595,24.2261189261541,4869.48901553698,0.0,1.0
2025-04-08,23.99,24.16,23.99,24.16,235,23.539270677944,23.7060766810808,23.539270677944,23.7060766810808,239.499773681706,0.0,1.0
2025-04-09,23.94,24.03,23.54,23.57,3551,23.4902100887862,23.5785191492703,23.0977253755232,23.127161729018,3618.99445252653,0.0,1.0
2025-04-10,24.13,24.19,24.13,24.19,733,23.676640327586,23.7355130345755,23.676640327586,23.7355130345755,747.0354642923,0.0,1.0
2025-04-11,23.89,23.89,23.89,23.89,6,23.4411494996283,23.4411494996283,23.4411494996283,23.4411494996283,6.11488783868184,0.0,1.0
2025-04-14,24.2,24.2,24.17,24.17,122,23.7453251524071,23.7453251524071,23.7158887989123,23.7158887989123,124.336052719864,0.0,1.0
2025-04-15,24.195,24.195,24.195,24.195,79,23.7404190934913,23.7404190934913,23.7404190934913,23.7404190934913,80.5126898759775,0.0,1.0
2025-04-16,24.23,24.23,24.23,24.23,98,23.7747615059018,23.7747615059018,23.7747615059018,23.7747615059018,99.8765013651367,0.0,1.0
2025-04-17,24.25,24.25,24.25,24.25,97,23.7943857415649,23.7943857415649,23.7943857415649,23.7943857415649,98.8573533920232,0.0,1.0
2025-04-21,24.08,24.25,24.08,24.25,3937,23.6275797384282,23.7943857415649,23.6275797384282,23.7943857415649,4012.3855701484,0.0,1.0
2025-04-22,24.095,24.14,24.08,24.11,5337,23.6422979151755,23.6864524454176,23.6275797384282,23.6570160919229,5439.19273250751,0.0,1.0
2025-04-23,24.175,24.21,24.175,24.21,676,23.7207948578281,23.7551372702386,23.7207948578281,23.7551372702386,688.944029824822,0.0,1.0
2025-04-24,24.33,24.33,24.26,24.26,1665,23.8728826842175,23.8728826842175,23.8041978593965,23.8041978593965,1696.88137523421,0.0,1.0
2025-04-25,24.31,24.38,24.31,24.34,3008,23.8532584485544,23.9219432733754,23.8532584485544,23.8826948020491,3065.59710312583,0.0,1.0
2025-04-28,24.4,24.4,24.4,24.4,45,23.9415675090385,23.9415675090385,23.9415675090385,23.9415675090385,45.8616587901139,0.0,1.0
2025-04-29,24.39,24.39,24.375,24.375,335,23.931755391207,23.931755391207,23.9170372144596,23.9170372144596,341.414570993069,0.0,1.0
2025-04-30,24.28,24.36,24.12,24.12,64462,23.8238220950596,23.9023190377122,23.6668282097545,23.6668282097545,65696.3166428516,0.0,1.0
2025-05-01,24.41,24.41,24.33,24.38,4038,24.0135197690974,24.0135197690974,23.9348191717387,23.9840070450879,4104.67024192118,0.06333,1.0
2025-05-02,24.35,24.35,24.35,24.35,65,23.9544943210784,23.9544943210784,23.9544943210784,23.9544943210784,66.0731960685675,0.0,1.0
2025-05-05,24.38,24.38,24.31,24.34,4966,23.9840070450879,23.9840070450879,23.915144022399,23.9446567464085,5047.99217963857,0.0,1.0
2025-05-06,24.385,24.385,24.32,24.32,457,23.9889258324228,23.9889258324228,23.9249815970688,23.9249815970688,464.545393897468,0.0,1.0
2025-05-07,24.42,24.42,24.42,24.42,111,24.0233573437673,24.0233573437673,24.0233573437673,24.0233573437673,112.832688670939,0.0,1.0
2025-05-08,24.385,24.385,24.31,24.38,100994,23.9889258324228,23.9889258324228,23.915144022399,23.9840070450879,102661.482519214,0.0,1.0
2025-05-09,24.42,24.4555,24.41,24.4555,3086,24.0233573437673,24.0582807338453,24.0135197690974,24.0582807338453,3136.95204719384,0.0,1.0
2025-05-12,24.33,24.34,24.31,24.31,2345,23.9348191717387,23.9446567464085,23.915144022399,23.915144022399,2383.71761201217,0.0,1.0
2025-05-13,24.36,24.36,24.31,24.31,138,23.9643318957482,23.9643318957482,23.915144022399,23.915144022399,140.278477807113,0.0,1.0
2025-05-14,24.34,24.34,24.24,24.29,100910,23.9446567464085,23.9446567464085,23.84628099971,23.8954688730593,102576.095619679,0.0,1.0
2025-05-15,24.38,24.38,24.32,24.32,2102,23.9840070450879,23.9840070450879,23.9249815970688,23.9249815970688,2136.7055097866,0.0,1.0
2025-05-16,24.29,24.35,24.23,24.35,146538,23.8954688730593,23.9544943210784,23.8364434250402,23.9544943210784,148957.446238396,0.0,1.0
2025-05-19,24.33,24.33,24.21,24.31,11089,23.9348191717387,23.9348191717387,23.8167682757005,23.915144022399,11272.0872492976,0.0,1.0
2025-05-20,24.32,24.34,24.32,24.34,6665,23.9249815970688,23.9446567464085,23.9249815970688,23.9446567464085,6775.04387380005,0.0,1.0
2025-05-21,24.22,24.22,24.19,24.19,786,23.8266058503703,23.8266058503703,23.7970931263608,23.7970931263608,798.977417075296,0.0,1.0
2025-05-22,24.21,24.24,24.16,24.24,2228,23.8167682757005,23.84628099971,23.7675804023513,23.84628099971,2264.78585908875,0.0,1.0
2025-05-23,24.16,24.2599,24.16,24.2599,361,23.7675804023513,23.865857773303,23.7675804023513,23.865857773303,366.960365857737,0.0,1.0
2025-05-27,24.27,24.36,24.18,24.18,1220,23.8757937237196,23.9643318957482,23.787255551691,23.787255551691,1240.14306467158,0.0,1.0
2025-05-28,24.28,24.31,24.235,24.31,2082,23.8856312983894,23.915144022399,23.8413622123751,23.915144022399,2116.37529561166,0.0,1.0
2025-05-29,24.23,24.3,24.16,24.16,14138,23.8364434250402,23.9053064477291,23.7675804023513,23.7675804023513,14371.4284002678,0.0,1.0
2025-05-30,24.28,24.28,24.21,24.21,1293,23.8856312983894,23.8856312983894,23.8167682757005,23.8167682757005,1314.34834641012,0.0,1.0
2025-06-02,24.16,24.19,24.15,24.15,5262,23.8320755418868,23.8616683509206,23.8222112722089,23.8222112722089,5334.40403780858,0.06556,1.0
2025-06-03,24.135,24.19,24.135,24.17,5121,23.807414867692,23.8616683509206,23.807414867692,23.8419398115647,5191.46390680686,0.0,1.0
2025-06-04,24.23,24.23,24.23,24.23,9,23.9011254296323,23.9011254296323,23.9011254296323,23.9011254296323,9.12383814904547,0.0,1.0
2025-06-05,24.19,24.23,24.13,24.23,1170,23.8616683509206,23.9011254296323,23.802482732853,23.9011254296323,1186.09895937591,0.0,1.0
2025-06-06,24.17,24.18,24.07,24.15,2040,23.8419398115647,23.8518040812427,23.7432971147854,23.8222112722089,2068.06998045031,0.0,1.0
2025-06-09,24.125,24.13,24.11,24.12,5748,23.797550598014,23.802482732853,23.7827541934971,23.7926184631751,5827.09129785704,0.0,1.0
2025-06-10,24.115,24.13,24.115,24.13,12527,23.7876863283361,23.802482732853,23.7876863283361,23.802482732853,12699.3689436769,0.0,1.0
2025-06-11,24.16,24.16,24.12,24.14,39982,23.8320755418868,23.8320755418868,23.7926184631751,23.8123470025309,40532.1440972373,0.0,1.0
2025-06-12,24.25,24.25,24.13,24.13,1416,23.9208539689882,23.9208539689882,23.802482732853,23.802482732853,1435.48386878315,0.0,1.0
2025-06-13,24.205,24.205,24.205,24.205,41,23.8764647554375,23.8764647554375,23.8764647554375,23.8764647554375,41.5641515678738,0.0,1.0
2025-06-16,24.22,24.22,24.22,24.22,79,23.8912611599544,23.8912611599544,23.8912611599544,23.8912611599544,80.0870237527323,0.0,1.0
2025-06-17,24.28,24.28,24.2484,24.2484,293,23.950446778022,23.950446778022,23.9192756858397,23.9192756858397,297.031619741147,0.0,1.0
2025-06-18,24.17,24.29,24.17,24.267,613,23.8419398115647,23.9603110476999,23.8419398115647,23.9376232274407,621.43475392943,0.0,1.0
2025-06-20,24.18,24.2799,24.18,24.2799,440,23.8518040812427,23.9503481353252,23.8518040812427,23.9503481353252,446.054309508888,0.0,1.0
2025-06-23,24.2,24.2,24.2,24.2,94,23.8715326205985,23.8715326205985,23.8715326205985,23.8715326205985,95.2934206678082,0.0,1.0
2025-06-24,24.22,24.3,24.2,24.2,581,23.8912611599544,23.9701753173779,23.8715326205985,23.8715326205985,588.994440510601,0.0,1.0
2025-06-25,24.21,24.21,24.21,24.21,38,23.8813968902765,23.8813968902765,23.8813968902765,23.8813968902765,38.5228721848585,0.0,1.0
2025-06-26,24.23,24.23,24.23,24.23,90,23.9011254296323,23.9011254296323,23.9011254296323,23.9011254296323,91.2383814904547,0.0,1.0
2025-06-27,24.22,24.32,24.22,24.32,480,23.8912611599544,23.9899038567337,23.8912611599544,23.9899038567337,486.604701282424,0.0,1.0
2025-06-30,24.35,24.35,24.35,24.35,71,24.0194966657675,24.0194966657675,24.0194966657675,24.0194966657675,71.9769453980254,0.0,1.0
2025-07-01,24.27,24.27,24.27,24.27,95,24.0055683169823,24.0055683169823,24.0055683169823,24.0055683169823,96.0464659513564,0.06588,1.0
2025-07-02,24.26,24.3,24.26,24.28,15092,23.9956772711162,24.0352414545805,23.9956772711162,24.0154593628484,15258.2448856618,0.0,1.0
2025-07-03,24.255,24.29,24.2515,24.29,585,23.9907317481832,24.0253504087144,23.98726988213,24.0253504087144,591.444027174141,0.0,1.0
2025-07-07,24.26,24.26,24.26,24.26,9,23.9956772711162,23.9956772711162,23.9956772711162,23.9956772711162,9.09913887960219,0.0,1.0
2025-07-08,24.265,24.265,24.265,24.265,130,24.0006227940492,24.0006227940492,24.0006227940492,24.0006227940492,131.432006038699,0.0,1.0
2025-07-09,24.22,24.22,24.22,24.22,100,23.9561130876519,23.9561130876519,23.9561130876519,23.9561130876519,101.101543106691,0.0,1.0
2025-07-10,24.22,24.22,24.22,24.22,13,23.9561130876519,23.9561130876519,23.9561130876519,23.9561130876519,13.1432006038698,0.0,1.0
2025-07-11,24.205,24.24,24.18,24.18,1001,23.9412765188527,23.975895179384,23.9165489041875,23.9165489041875,1012.02644649798,0.0,1.0
2025-07-14,24.14,24.23,24.14,24.23,283,23.8769847207232,23.9660041335179,23.8769847207232,23.9660041335179,286.117366991936,0.0,1.0
2025-07-15,24.15,24.15,24.15,24.15,3,23.8868757665893,23.8868757665893,23.8868757665893,23.8868757665893,3.03304629320073,0.0,1.0
2025-07-16,24.12,24.12,24.12,24.12,72,23.857202628991,23.857202628991,23.857202628991,23.857202628991,72.7931110368177,0.0,1.0
2025-07-17,24.04,24.04,23.99,23.99,8074,23.7780742620624,23.7780742620624,23.728619032732,23.728619032732,8162.93859043423,0.0,1.0
2025-07-18,24.07,24.078,24.02,24.078,1613,23.8077473996606,23.8156602363535,23.7582921703302,23.8156602363535,1630.76789031093,0.0,1.0
2025-07-21,24.07,24.12,24.07,24.12,341,23.8077473996606,23.857202628991,23.8077473996606,23.857202628991,344.756261993817,0.0,1.0
2025-07-22,24.06,24.06,24.06,24.06,127,23.7978563537945,23.7978563537945,23.7978563537945,23.7978563537945,128.398959745498,0.0,1.0
2025-07-23,24.045,24.1,24.045,24.1,156,23.7830197849954,23.8374205372589,23.7830197849954,23.8374205372589,157.718407246438,0.0,1.0
2025-07-24,24.04,24.04,24.01,24.01,1524,23.7780742620624,23.7780742620624,23.7484011244641,23.7484011244641,1540.78751694597,0.0,1.0
2025-07-25,24.06,24.06,24.06,24.06,3,23.7978563537945,23.7978563537945,23.7978563537945,23.7978563537945,3.03304629320074,0.0,1.0
2025-07-28,24.07,24.07,24.07,24.07,33,23.8077473996606,23.8077473996606,23.8077473996606,23.8077473996606,33.3635092252081,0.0,1.0
2025-07-29,24.12,24.12,24.12,24.12,5,23.857202628991,23.857202628991,23.857202628991,23.857202628991,5.05507715533456,0.0,1.0
2025-07-30,24.09,24.09,24.09,24.09,59,23.8275294913928,23.8275294913928,23.8275294913928,23.8275294913928,59.6499104329477,0.0,1.0
2025-07-31,24.11,24.11,24.11,24.11,3,23.847311583125,23.847311583125,23.847311583125,23.847311583125,3.03304629320073,0.0,1.0
2025-08-01,24.19,24.19,24.19,24.19,80,23.9927693036316,23.9927693036316,23.9927693036316,23.9927693036316,80.6576337858208,0.06706,1.0
2025-08-04,24.2,24.23,24.13,24.13,4225,24.0026877696521,24.0324431677136,23.9332585075085,23.9332585075085,4259.73128431366,0.0,1.0
2025-08-05,24.21,24.215,24.15,24.16,11623,24.0126062356726,24.0175654686829,23.9530954395495,23.96301390557,11718.5459686575,0.0,1.0
2025-08-06,24.205,24.205,24.205,24.205,73,24.0076470026623,24.0076470026623,24.0076470026623,24.0076470026623,73.6000908295617,0.0,1.0
2025-08-07,24.21,24.21,24.21,24.21,277,24.0126062356726,24.0126062356726,24.0126062356726,24.0126062356726,279.277056983405,0.0,1.0
2025-08-08,24.19,24.19,24.19,24.19,84,23.9927693036316,23.9927693036316,23.9927693036316,23.9927693036316,84.6905154751118,0.0,1.0
2025-08-11,24.215,24.2199,24.215,24.2199,4168,24.0175654686829,24.0224255170329,24.0175654686829,24.0224255170329,4202.26272024126,0.0,1.0
2025-08-12,24.23,24.23,24.22,24.2207,2918,24.0324431677136,24.0324431677136,24.0225247016931,24.0232189943146,2941.98719233782,0.0,1.0
2025-08-13,24.23,24.26,24.23,24.26,980,24.0324431677136,24.0621985657752,24.0324431677136,24.0621985657752,988.056013876308,0.0,1.0
2025-08-14,24.225,24.24,24.22,24.23,699,24.0274839347034,24.0423616337342,24.0225247016931,24.0324431677136,704.746075203609,0.0,1.0
2025-08-15,24.22,24.24,24.2031,24.22,694,24.0225247016931,24.0423616337342,24.0057624941184,24.0225247016931,699.704973091997,0.0,1.0
2025-08-18,24.23,24.24,24.23,24.24,330,24.0324431677136,24.0423616337342,24.0324431677136,24.0423616337342,332.712739366512,0.0,1.0
2025-08-19,24.215,24.24,24.215,24.24,4644,24.0175654686829,24.0423616337342,24.0175654686829,24.0423616337342,4682.1756412669,0.0,1.0
2025-08-20,24.23,24.26,24.23,24.26,765,24.0324431677136,24.0621985657752,24.0324431677136,24.0621985657752,771.288623076914,0.0,1.0
2025-08-21,24.195,24.23,24.195,24.23,1590,23.9977285366418,24.0324431677136,23.9977285366418,24.0324431677136,1603.07047149319,0.0,1.0
2025-08-22,24.25,24.26,24.24,24.26,2646,24.0522800997547,24.0621985657752,24.0423616337342,24.0621985657752,2667.75123746602,0.0,1.0
2025-08-25,24.235,24.235,24.21,24.21,116,24.0374024007239,24.0374024007239,24.0126062356726,24.0126062356726,116.95356898944,0.0,1.0
2025-08-26,24.27,24.3,24.22,24.22,2444,24.0721170317957,24.1018724298573,24.0225247016931,24.0225247016931,2464.09071215683,0.0,1.0
2025-08-27,24.295,24.295,24.295,24.295,147,24.096913196847,24.096913196847,24.096913196847,24.096913196847,148.208402081446,0.0,1.0
2025-08-28,24.284,24.32,24.284,24.3,1030,24.0860028842244,24.1217093618983,24.0860028842244,24.1018724298573,1038.46703499245,0.0,1.0
2025-08-29,24.285,24.3155,24.23,24.23,1224,24.0869947308265,24.1172460521891,24.0324431677136,24.0324431677136,1234.06179692306,0.0,1.0
2025-09-02,24.2,24.23,24.2,24.23,244,24.0692010027857,24.0990388552685,24.0692010027857,24.0990388552685,245.325966546068,0.06706,1.0
2025-09-03,24.2582,24.2582,24.23,24.23,1083,24.1270864366023,24.1270864366023,24.0990388552685,24.0990388552685,1088.88533512046,0.0,1.0
2025-09-04,24.3,24.3,24.27,24.27,318,24.1686605110617,24.1686605110617,24.1388226585789,24.1388226585789,319.728103941187,0.0,1.0
2025-09-05,24.435,24.48,24.37,24.38,22376,24.3029308472342,24.3476876259584,24.2382821668548,24.2482281176824,22497.5976534215,0.0,1.0
2025-09-08,24.555,24.57,24.555,24.57,104,24.4222822571654,24.4372011834068,24.4222822571654,24.4372011834068,104.565166068816,0.0,1.0
2025-09-09,24.61,24.69,24.61,24.69,801,24.4769849867172,24.556552593338,24.4769849867172,24.556552593338,805.352865587708,0.0,1.0
2025-09-10,24.715,24.715,24.71,24.71,127,24.5814174704069,24.5814174704069,24.5764444949931,24.5764444949931,127.690154718651,0.0,1.0
2025-09-11,24.785,24.81,24.785,24.81,116,24.6510391262001,24.6759040032691,24.6510391262001,24.6759040032691,116.630377538295,0.0,1.0
2025-09-12,24.805,24.85,24.805,24.85,272,24.6709310278553,24.7156878065795,24.6709310278553,24.7156878065795,273.478126641519,0.0,1.0
2025-09-15,24.85,24.9,24.85,24.9,309,24.7156878065795,24.7654175607175,24.7156878065795,24.7654175607175,310.679195339079,0.0,1.0
2025-09-16,24.89,24.93,24.89,24.93,104,24.7554716098899,24.7952554132003,24.7554716098899,24.7952554132003,104.565166068816,0.0,1.0
2025-09-17,24.91,25.01,24.91,24.97,8235,24.7753635115451,24.8748230198211,24.7753635115451,24.8350392165107,8279.75137092981,0.0,1.0
2025-09-18,24.9,24.97,24.9,24.93,2096,24.7654175607175,24.8350392165107,24.7654175607175,24.7952554132003,2107.39027000229,0.0,1.0
2025-09-19,24.905,24.94,24.905,24.94,862,24.7703905361313,24.8052013640279,24.7703905361313,24.8052013640279,866.684357224226,0.0,1.0
2025-09-22,24.89,24.95,24.89,24.95,1601,24.7554716098899,24.8151473148555,24.7554716098899,24.8151473148555,1609.70029688629,0.0,1.0
2025-09-23,24.9369,24.95,24.9369,24.95,1047,24.8021181192713,24.8151473148555,24.8021181192713,24.8151473148555,1052.68970071203,0.0,1.0
2025-09-24,24.86,24.93,24.86,24.93,1024,24.7256337574071,24.7952554132003,24.7256337574071,24.7952554132003,1029.56471206219,0.0,1.0
2025-09-25,24.835,24.835,24.835,24.835,3,24.7007688803381,24.7007688803381,24.7007688803381,24.7007688803381,3.0163028673697,0.0,1.0
2025-09-26,24.83,24.83,24.83,24.83,102,24.6957959049243,24.6957959049243,24.6957959049243,24.6957959049243,102.55429749057,0.0,1.0
2025-09-29,24.8771,24.91,24.85,24.9097,5242,24.7426413333223,24.7753635115451,24.7156878065795,24.7750651330203,5270.48654358398,0.0,1.0
2025-09-30,24.91,24.91,24.89,24.89,559,24.7753635115451,24.7753635115451,24.7554716098899,24.7554716098899,562.037767619886,0.0,1.0
2025-10-01,24.845,24.85,24.842,24.85,1295,24.7762387552179,24.7812249171731,24.7732470580448,24.7812249171731,1298.59400039984,0.06588,1.0
2025-10-02,24.86,24.9,24.84,24.869,29521,24.7911972410834,24.8310865367247,24.7712525932628,24.8001723326027,29602.929332667,0.0,1.0
2025-10-03,24.8297,24.8297,24.8285,24.8285,2610,24.7609810996351,24.7609810996351,24.7597844207659,24.7597844207659,2617.24350659736,0.0,1.0
2025-10-06,24.815,24.83,24.81,24.83,4426,24.7463217834869,24.7612802693524,24.7413356215318,24.7612802693524,4438.2834330268,0.0,1.0
2025-10-07,24.865,24.865,24.865,24.865,72,24.7961834030386,24.7961834030386,24.7961834030386,24.7961834030386,72.1998208716513,0.0,1.0
2025-10-08,24.87,24.92,24.87,24.919,1689,24.8011695649938,24.8510311845454,24.8011695649938,24.8500339521544,1693.68746461415,0.0,1.0
2025-10-09,24.87,24.92,24.87,24.92,1420,24.8011695649938,24.8510311845454,24.8011695649938,24.8510311845454,1423.94091163534,0.0,1.0
2025-10-10,24.94,24.9895,24.91,24.98,2543,24.8709758323661,24.9203388357222,24.8410588606351,24.9108651280074,2550.05756217513,0.0,1.0
2025-10-13,24.97,24.97,24.97,24.97,30,24.9008928040971,24.9008928040971,24.9008928040971,24.9008928040971,30.0832586965213,0.0,1.0
2025-10-14,24.99,24.99,24.99,24.99,59,24.9208374519177,24.9208374519177,24.9208374519177,24.9208374519177,59.1637421031588,0.0,1.0
2025-10-15,25.02,25.02,25.0092,25.0092,627,24.9507544236487,24.9507544236487,24.9399843138256,24.9399843138256,628.740106757298,0.0,1.0
2025-10-16,25.05,25.05,25.05,25.05,3,24.9806713953797,24.9806713953797,24.9806713953797,24.9806713953797,3.00832586965214,0.0,1.0
2025-10-17,25.02,25.04,25.0,25.03,6202,24.9507544236487,24.9706990714694,24.9308097758281,24.9607267475591,6219.21234786086,0.0,1.0
2025-10-20,25.1,25.1,25.05,25.05,5020,25.0305330149314,25.0305330149314,24.9806713953797,24.9806713953797,5033.93195521791,0.0,1.0
2025-10-21,25.115,25.17,25.105,25.105,18869,25.0454915007969,25.1003392823037,25.0355191768865,25.0355191768865,18921.366944822,0.0,1.0
2025-10-22,25.125,25.18,25.125,25.13,2007,25.0554638247072,25.110311606214,25.0554638247072,25.0604499866624,2012.57000679728,0.0,1.0
2025-10-23,25.095,25.095,25.095,25.095,7,25.0255468529762,25.0255468529762,25.0255468529762,25.0255468529762,7.01942702918833,0.0,1.0
2025-10-24,25.135,25.19,25.13,25.17,9107,25.0654361486175,25.1202839301244,25.0604499866624,25.1003392823037,9132.27456497402,0.0,1.0
2025-10-27,25.11,25.115,25.061,25.07,507,25.0405053388417,25.0454915007969,24.9916409516811,25.0006160432004,508.407071971212,0.0,1.0
2025-10-28,25.115,25.115,25.06,25.06,189,25.0454915007969,25.0454915007969,24.99064371929,24.99064371929,189.524529788085,0.0,1.0
2025-10-29,25.105,25.105,25.105,25.105,173,25.0355191768865,25.0355191768865,25.0355191768865,25.0355191768865,173.48012514994,0.0,1.0
2025-10-30,25.095,25.1,25.03,25.08,6544,25.0255468529762,25.0305330149314,24.9607267475591,25.0105883671107,6562.1614970012,0.0,1.0
2025-10-31,25.09,25.0969,25.09,25.0969,456,25.020560691021,25.0274415945192,25.020560691021,25.0274415945192,457.265532187126,0.0,1.0
2025-11-03,25.01,25.05,25.01,25.05,485,25.01,25.05,25.01,25.05,485,0.06941,1.0
2025-11-04,25.07,25.07,25.05,25.05,1079,25.07,25.07,25.05,25.05,1079,0.0,1.0
2025-11-05,25.0,25.08,25.0,25.08,940,25.0,25.08,25.0,25.08,940,0.0,1.0
2025-11-06,25.01,25.0596,25.01,25.0596,184,25.01,25.0596,25.01,25.0596,184,0.0,1.0
2025-11-07,25.015,25.015,24.9701,24.9701,171,25.015,25.015,24.9701,24.9701,171,0.0,1.0
2025-11-10,25.05,25.05,25.025,25.025,1371,25.05,25.05,25.025,25.025,1371,0.0,1.0
2025-11-11,25.075,25.075,25.02,25.02,573,25.075,25.075,25.02,25.02,573,0.0,1.0
2025-11-12,25.07,25.07,25.02,25.07,5303,25.07,25.07,25.02,25.07,5303,0.0,1.0
2025-11-13,25.055,25.0899,25.055,25.07,2158,25.055,25.0899,25.055,25.07,2158,0.0,1.0
2025-11-14,25.04,25.055,25.04,25.055,806,25.04,25.055,25.04,25.055,806,0.0,1.0
2025-11-17,25.055,25.055,25.0542,25.0542,210,25.055,25.055,25.0542,25.0542,210,0.0,1.0
2025-11-18,25.07,25.07,25.07,25.07,17,25.07,25.07,25.07,25.07,17,0.0,1.0
2025-11-19,25.07,25.07,25.07,25.07,67,25.07,25.07,25.07,25.07,67,0.0,1.0
2025-11-20,25.075,25.1,25.075,25.09,10422,25.075,25.1,25.075,25.09,10422,0.0,1.0
2025-11-21,25.095,25.1295,25.095,25.0968,11670,25.095,25.1295,25.095,25.0968,11670,0.0,1.0
2025-11-24,25.055,25.0605,25.0,25.0,4088,25.055,25.0605,25.0,25.0,4088,0.0,1.0
2025-11-25,25.075,25.08,25.075,25.08,6099,25.075,25.08,25.075,25.08,6099,0.0,1.0
2025-11-26,25.105,25.105,25.105,25.105,11,25.105,25.105,25.105,25.105,11,0.0,1.0