date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-10,25.09,25.09,25.05,25.05,118,23.9995019656827,23.9995019656827,23.9612405038004,23.9612405038004,123.361726598887,0.0,1.0
2024-09-11,25.115,25.115,25.115,25.115,2,24.0234153793592,24.0234153793592,24.0234153793592,24.0234153793592,2.09087672201503,0.0,1.0
2024-09-12,25.15,25.15,25.15,25.15,2,24.0568941585062,24.0568941585062,24.0568941585062,24.0568941585062,2.09087672201503,0.0,1.0
2024-09-13,25.2,25.205,25.18,25.18,7140,24.1047209858591,24.1095036685944,24.0855902549179,24.0855902549179,7464.42989759366,0.0,1.0
2024-09-16,25.17,25.18,25.17,25.18,101,24.0760248894474,24.0855902549179,24.0760248894474,24.0855902549179,105.589274461759,0.0,1.0
2024-09-17,25.16,25.19,25.16,25.17,8043,24.0664595239768,24.0951556203885,24.0664595239768,24.0760248894474,8408.46073758344,0.0,1.0
2024-09-18,25.1663,25.245,25.16,25.16,13554,24.0724857042232,24.1477651304767,24.0664595239768,24.0664595239768,14169.8715450959,0.0,1.0
2024-09-19,25.17,25.2,25.1624,25.17,12019,24.0760248894474,24.1047209858591,24.0687552116897,24.0760248894474,12565.1236609493,0.0,1.0
2024-09-20,25.1764,25.1999,25.13,25.13,14044,24.0821467233485,24.1046253322044,24.037763427565,24.037763427565,14682.1363419896,0.0,1.0
2024-09-23,25.17,25.1797,25.12,25.12,155833,24.0760248894474,24.0853032939538,24.0281980620945,24.0281980620945,162913.796110884,0.0,1.0
2024-09-24,25.195,25.21,25.17,25.17,45893,24.0999383031238,24.1142863513297,24.0760248894474,24.0760248894474,47978.3027017179,0.0,1.0
2024-09-25,25.1185,25.23,25.1,25.13,1893585,24.0267632572739,24.1334170822708,24.0090673311533,24.037763427565,1979626.39882841,0.0,1.0
2024-09-26,25.0952,25.11,25.085,25.098,121701,24.0044759557274,24.0186326966239,23.9947192829474,24.0071542580592,127230.893972976,0.0,1.0
2024-09-27,25.1065,25.115,25.09,25.09,52319,24.0217229696811,24.029855710017,24.0059358854997,24.0059358854997,54681.630254328,0.00673069,1.0
2024-09-30,25.0798,25.105,25.065,25.1,23884,23.9961765970967,24.0202877802101,23.9820160609825,24.0155038153066,24962.5577131514,0.0,1.0
2024-10-01,25.12,25.14,25.105,25.12,21003,24.0346396749204,24.0537755345342,24.0202877802101,24.0346396749204,21951.4570276888,0.0,1.0
2024-10-02,25.097,25.1,25.07,25.08,136579,24.0126334363645,24.0155038153066,23.9868000258859,23.9963679556928,142746.657591045,0.0,1.0
2024-10-03,25.0421,25.0686,25.04,25.0503,152471,23.9601055017247,23.985460515713,23.9580962364652,23.9679512041663,159356.311215957,0.0,1.0
2024-10-04,24.91,24.9201,24.91,24.92,1564,23.8337131489756,23.8433767580806,23.8337131489756,23.8432810787825,1634.6273766274,0.0,1.0
2024-10-07,25.12,25.12,24.85,24.87,21500,24.0346396749204,24.0346396749204,23.7763055701342,23.795441429748,22470.9006377808,0.0,1.0
2024-10-08,24.8606,24.87,24.84,24.84,89191,23.7864475757295,23.795441429748,23.7667376403273,23.7667376403273,93218.7022690376,0.0,1.0
2024-10-09,24.835,24.85,24.82,24.85,134590,23.7619536754239,23.7763055701342,23.7476017807135,23.7763055701342,140667.837992508,0.0,1.0
2024-10-10,24.87,24.87,24.84,24.8401,9100,23.795441429748,23.795441429748,23.7667376403273,23.7668333196254,9510.93933971187,0.0,1.0
2024-10-11,24.87,24.89,24.87,24.88,8964,23.795441429748,23.8145772893618,23.795441429748,23.8050093595549,9368.7978287008,0.0,1.0
2024-10-14,24.84,24.85,24.815,24.815,6896,23.7667376403273,23.7763055701342,23.7428178158101,23.7428178158101,7207.41073479705,0.0,1.0
2024-10-15,24.8848,24.89,24.88,24.885,5711,23.8096019658622,23.8145772893618,23.8050093595549,23.8097933244584,5968.8983042961,0.0,1.0
2024-10-16,24.9099,24.92,24.9,24.92,25192,23.8336174696775,23.8432810787825,23.8241452191687,23.8432810787825,26329.6245984639,0.0,1.0
2024-10-17,24.87,24.88,24.86,24.87,30933,23.795441429748,23.8050093595549,23.7858734999411,23.795441429748,32329.877647836,0.0,1.0
2024-10-18,24.8747,24.89,24.87,24.885,6719,23.7999383567573,23.8145772893618,23.795441429748,23.8097933244584,7022.41773884878,0.0,1.0
2024-10-21,24.7731,24.8,24.7731,24.7917,5028,23.7027281899192,23.7284659210998,23.7027281899192,23.72052453936,5255.05527473311,0.0,1.0
2024-10-22,24.7785,24.78,24.75,24.75,1570,23.7078948720149,23.709330061486,23.6806262720653,23.6806262720653,1640.8983256426,0.0,1.0
2024-10-23,24.7385,24.74,24.72,24.72,20421,23.6696231527874,23.6710583422584,23.6519224826446,23.6519224826446,21343.1749732149,0.0,1.0
2024-10-24,24.755,24.78,24.755,24.78,24911,23.6854102369687,23.709330061486,23.6854102369687,23.709330061486,26035.935152919,0.0,1.0
2024-10-25,24.725,24.77,24.725,24.76,2337,23.656706447548,23.6997621316791,23.656706447548,23.6901942018722,2442.53464141832,0.0,1.0
2024-10-28,24.7049,24.74,24.69,24.74,17627,23.6374749086362,23.6710583422584,23.6232186932239,23.6710583422584,18423.0030484726,0.0,1.0
2024-10-29,24.72,24.72,24.685,24.7,3788,23.6519224826446,23.6519224826446,23.6184347283205,23.6327866230308,3959.05914492621,0.0,1.0
2024-10-30,24.6037,24.61,24.6037,24.61,1094,23.6145979214924,23.6206446529558,23.6145979214924,23.6206446529558,1139.82240517009,0.07728993,1.0
2024-10-31,24.5958,24.5958,24.5401,24.58,2216,23.607015512197,23.607015512197,23.5535547276717,23.5918506936064,2308.81759584728,0.0,1.0
2024-11-01,24.545,24.61,24.545,24.61,1068,23.5582577410321,23.6206446529558,23.5582577410321,23.6206446529558,1112.73339005635,0.0,1.0
2024-11-04,24.6,24.615,24.58,24.615,13199,23.611046666506,23.6254436461807,23.5918506936064,23.6254436461807,13751.8427110054,0.0,1.0
2024-11-05,24.6208,24.6208,24.5651,24.5651,2394,23.6310104783215,23.6310104783215,23.5775496937962,23.5775496937962,2494.27316085667,0.0,1.0
2024-11-06,24.53,24.55,24.5199,24.5199,2499,23.5438607613574,23.563056734257,23.5341667950431,23.5341667950431,2603.67110650827,0.0,1.0
2024-11-07,24.645,24.645,24.59,24.59,11913,23.6542376055301,23.6542376055301,23.6014486800562,23.6014486800562,12411.9783480724,0.0,1.0
2024-11-08,24.635,24.67,24.62,24.6699,1394,23.6446396190803,23.6782325716546,23.6302426394056,23.6781365917901,1452.38796417468,0.0,1.0
2024-11-11,24.6,24.62,24.58,24.6,17871,23.611046666506,23.6302426394056,23.5918506936064,23.611046666506,18619.5303499037,0.0,1.0
2024-11-12,24.53,24.5615,24.53,24.5501,3931,23.5438607613574,23.5740944186742,23.5438607613574,23.5631527141215,4095.65070815686,0.0,1.0
2024-11-13,24.54,24.5799,24.52,24.5799,18698,23.5534587478072,23.5917547137419,23.5342627749076,23.5917547137419,19481.1694075597,0.0,1.0
2024-11-14,24.5165,24.56,24.5165,24.56,7539,23.5309034796501,23.5726547207068,23.5309034796501,23.5726547207068,7854.77249778547,0.0,1.0
2024-11-15,24.545,24.5457,24.4719,24.4719,3152,23.5582577410321,23.5589296000836,23.488096460084,23.488096460084,3284.0221399416,0.0,1.0
2024-11-18,24.58,24.58,24.55,24.55,4468,23.5918506936064,23.5918506936064,23.563056734257,23.563056734257,4655.14305877508,0.0,1.0
2024-11-19,24.636,24.66,24.58,24.5901,36911,23.6455994177252,23.6686345852048,23.5918506936064,23.6015446599207,38457.0244947287,0.0,1.0
2024-11-20,24.565,24.57,24.5401,24.5401,10360,23.5774537139317,23.5822527071566,23.5535547276717,23.5535547276717,10793.9306376253,0.0,1.0
2024-11-21,24.56,24.595,24.5,24.59,26584,23.5726547207068,23.6062476732811,23.515066802008,23.6014486800562,27697.4760685937,0.0,1.0
2024-11-22,24.56,24.5601,24.5,24.56,5371,23.5726547207068,23.5727507005713,23.515066802008,23.5726547207068,5595.96539137891,0.0,1.0
2024-11-25,24.675,24.675,24.6325,24.6325,22867,23.6830315648795,23.6830315648795,23.6422401224678,23.6422401224678,23824.7887925268,0.0,1.0
2024-11-26,24.605,24.68,24.57,24.5801,2408517,23.673543158641,23.7457039282771,23.6398681328107,23.6495857831217,2503282.26695416,0.06011417,1.0
2024-11-27,24.645,24.68,24.63,24.63,450784,23.7120289024469,23.7457039282771,23.6975967485197,23.6975967485197,468520.501797026,0.0,1.0
2024-11-29,24.695,24.7,24.67,24.673,1634,23.7601360822044,23.7649468001801,23.7360824923256,23.7389689231111,1698.29119919149,0.0,1.0
2024-12-02,24.685,24.71,24.68,24.6919,39338,23.7505146462529,23.7745682361316,23.7457039282771,23.7571534370594,40885.7889802907,0.0,1.0
2024-12-03,24.68,24.72,24.67,24.71,26859,23.7457039282771,23.7841896720831,23.7360824923256,23.7745682361316,27915.7915049477,0.0,1.0
2024-12-04,24.73,24.74,24.672,24.672,20950,23.7938111080346,23.8034325439861,23.7380067795159,23.7380067795159,21774.2965869411,0.0,1.0
2024-12-05,24.72,24.73,24.7,24.709,40612,23.7841896720831,23.7938111080346,23.7649468001801,23.7736060925365,42209.9156557925,0.0,1.0
2024-12-06,24.76,24.7615,24.75,24.7615,7066,23.822675415889,23.8241186312818,23.8130539799376,23.8241186312818,7344.01812330914,0.0,1.0
2024-12-09,24.735,24.76,24.735,24.75,35097,23.7986218260103,23.822675415889,23.7986218260103,23.8130539799376,36477.9230220465,0.0,1.0
2024-12-10,24.7289,24.7289,24.66,24.72,40627,23.7927527500799,23.7927527500799,23.7264610563741,23.7841896720831,42225.5058442797,0.0,1.0
2024-12-11,24.7,24.755,24.695,24.7409,29110,23.7649468001801,23.8178646979133,23.7601360822044,23.8042984732217,30255.3591239073,0.0,1.0
2024-12-12,24.5814,24.65,24.57,24.595,19130,23.7382167481127,23.8044636530457,23.7272077872346,23.7513502453006,19809.4990449266,0.09081823,1.0
2024-12-13,24.52,24.56,24.32,24.56,37701,23.6789228711027,23.7175508040082,23.4857832065749,23.7175508040082,39040.1423676309,0.0,1.0
2024-12-16,24.53,24.53,24.5,24.51,40428,23.6885798543291,23.6885798543291,23.6596089046499,23.6692658878763,41864.0056136065,0.0,1.0
2024-12-17,24.53,24.55,24.51,24.51,33000,23.6885798543291,23.7078938207819,23.6692658878763,23.6692658878763,34172.1624925551,0.0,1.0
2024-12-18,24.4194,24.5537,24.41,24.54,23402,23.5817736198452,23.7114669045756,23.5726960556124,23.6982368375555,24233.2408075992,0.0,1.0
2024-12-19,24.39,24.4199,24.37,24.3987,66672,23.5533820891596,23.5822564690065,23.5340681227069,23.5617836645666,69040.1944758678,0.0,1.0
2024-12-20,24.44,24.48,24.43,24.44,51583,23.6016670052916,23.6402949381971,23.5920100220652,23.6016670052916,53415.2320561657,0.0,1.0
2024-12-23,24.385,24.42,24.38,24.4,136891,23.5485535975465,23.5823530388388,23.5437251059333,23.563039072386,141753.378659647,0.0,1.0
2024-12-24,24.41,24.41,24.37,24.37,22699,23.5726960556124,23.5726960556124,23.5340681227069,23.5340681227069,23505.2701945003,0.0,1.0
2024-12-26,24.4269,24.44,24.3701,24.3841,4164,23.589016357265,23.6016670052916,23.5341646925391,23.5476844690561,4311.90559451514,0.0,1.0
2024-12-27,24.405,24.43,24.405,24.42,8260,23.5678675639992,23.5920100220652,23.5678675639992,23.5823530388388,8553.3958238941,0.0,1.0
2024-12-30,24.4753,24.48,24.4559,24.4559,17217,23.6357561560807,23.6402949381971,23.6170216086215,23.6170216086215,17828.549140434,0.0,1.0
2024-12-31,24.44,24.5029,24.39,24.4801,6827,23.6016670052916,23.6624094297856,23.5533820891596,23.6403915080294,7069.49555565677,0.0,1.0
2025-01-02,24.47,24.4999,24.455,24.4957,28034,23.6306379549707,23.6595123348176,23.6161524801312,23.6554564018626,29029.7697974634,0.0,1.0
2025-01-03,24.45,24.4955,24.45,24.485,34598,23.611323988518,23.655263262198,23.611323988518,23.6451234298103,35826.9235732551,0.0,1.0
2025-01-06,24.44,24.49,24.4222,24.44,78020,23.6016670052916,23.6499519214235,23.5844775751486,23.6016670052916,80791.2762930044,0.0,1.0
2025-01-07,24.4,24.4201,24.39,24.4201,12735,23.563039072386,23.5824496086711,23.5533820891596,23.5824496086711,13187.3481618997,0.0,1.0
2025-01-08,24.415,24.43,24.39,24.4001,39375,23.5775245472256,23.5920100220652,23.5533820891596,23.5631356422183,40773.6029740714,0.0,1.0
2025-01-10,24.33,24.43,24.32,24.43,37715,23.4954401898013,23.5920100220652,23.4857832065749,23.5920100220652,39054.6396486884,0.0,1.0
2025-01-13,24.305,24.32,24.3,24.3024,99924,23.4712977317354,23.4857832065749,23.4664692401222,23.4687869160965,103473.308027457,0.0,1.0
2025-01-14,24.313,24.33,24.3003,24.3026,14508,23.4790233183165,23.4954401898013,23.4667589496189,23.468980055761,15023.3252558178,0.0,1.0
2025-01-15,24.445,24.51,24.43,24.46,25633,23.6064954969048,23.6692658878763,23.5920100220652,23.6209809717444,26543.486096111,0.0,1.0
2025-01-16,24.4897,24.5,24.42,24.4262,36782,23.6496622119267,23.6596089046499,23.5823530388388,23.5883403684392,38088.499418217,0.0,1.0
2025-01-17,24.4883,24.4968,24.48,24.496,24917,23.648310234275,23.6565186700175,23.6402949381971,23.6557461113594,25802.0537220302,0.0,1.0
2025-01-21,24.52,24.56,24.48,24.502,28030,23.6789228711027,23.7175508040082,23.6402949381971,23.6615403012952,29025.6277171612,0.0,1.0
2025-01-22,24.49,24.57,24.49,24.508,18529,23.6499519214235,23.7272077872346,23.6499519214235,23.667334491231,19187.1514795319,0.0,1.0
2025-01-23,24.475,24.49,24.45,24.456,45930,23.6354664465839,23.6499519214235,23.611323988518,23.6171181784538,47561.4370691836,0.0,1.0
2025-01-24,24.505,24.53,24.4799,24.48,33208,23.6644373962631,23.6885798543291,23.6401983683649,23.6402949381971,34387.5506682657,0.0,1.0
2025-01-27,24.58,24.65,24.54,24.54,13038,23.736864770461,23.8044636530457,23.6982368375555,23.6982368375555,13501.1107447859,0.0,1.0
2025-01-28,24.58,24.58,24.54,24.57,5756,23.736864770461,23.736864770461,23.6982368375555,23.7272077872346,5960.45355476203,0.0,1.0
2025-01-29,24.5604,24.58,24.5604,24.58,2479,23.7179370833373,23.736864770461,23.7179370833373,23.736864770461,2567.05426724376,0.0,1.0
2025-01-30,24.5,24.53,24.4901,24.5002,18085,23.7390835299562,23.768151795503,23.7294910023257,23.7392773183931,18664.6843144082,0.08229757,1.0
2025-01-31,24.48,24.53,24.4753,24.48,17813,23.7197046862582,23.768151795503,23.7151506579892,23.7197046862582,18383.9658110343,0.0,1.0
2025-02-03,24.4796,24.53,24.47,24.5,46479,23.7193171093843,23.768151795503,23.7100152644093,23.7390835299562,47968.8063173558,0.0,1.0
2025-02-04,24.525,24.525,24.48,24.48,40401,23.7633070845786,23.7633070845786,23.7197046862582,23.7197046862582,41695.9862309321,0.0,1.0
2025-02-05,24.57,24.62,24.5599,24.57,98996,23.8069094828989,23.8553565921437,23.7971231668314,23.8069094828989,102169.150588286,0.0,1.0
2025-02-06,24.5647,24.57,24.5459,24.55,139604,23.8017740893189,23.8069094828989,23.7835579762429,23.787530639201,144078.771856713,0.0,1.0
2025-02-07,24.515,24.52,24.49,24.5172,117713,23.7536176627296,23.7584623736541,23.7293941081072,23.7557493355364,121486.092601711,0.0,1.0
2025-02-10,24.5095,24.54,24.5095,24.53,393776,23.7482884807127,23.777841217352,23.7482884807127,23.768151795503,406397.828619874,0.0,1.0
2025-02-11,24.495,24.51,24.48,24.4865,12092,23.7342388190317,23.7487729518051,23.7197046862582,23.7260028104601,12479.5887602889,0.0,1.0
2025-02-12,24.425,24.43,24.4,24.41,60583,23.6664128660889,23.6712575770134,23.6421893114665,23.6518787333155,62524.8863599556,0.0,1.0
2025-02-13,24.5,24.52,24.47,24.4701,41355,23.7390835299562,23.7584623736541,23.7100152644093,23.7101121586278,42680.5650993836,0.0,1.0
2025-02-14,24.5679,24.66,24.56,24.5799,55442,23.8048747043106,23.8941142795395,23.7972200610499,23.8165020105294,57219.1002355224,0.0,1.0
2025-02-18,24.51,24.55,24.46,24.54,14480,23.7487729518051,23.787530639201,23.7003258425603,23.777841217352,14944.1320913814,0.0,1.0
2025-02-19,24.525,24.525,24.5043,24.51,2778,23.7633070845786,23.7633070845786,23.7432499813512,23.7487729518051,2867.04412637136,0.0,1.0
2025-02-20,24.55,24.558,24.5401,24.555,11792,23.787530639201,23.7952821766801,23.7779381115705,23.7923753501254,12169.9727639205,0.0,1.0
2025-02-21,24.625,24.64,24.585,24.59,9592,23.8602013030682,23.8747354358416,23.8214436156723,23.8262883265968,9899.4554572189,0.0,1.0
2025-02-24,24.655,24.66,24.6201,24.63,48667,23.8892695686151,23.8941142795395,23.8554534863622,23.8650460139927,50226.9389842027,0.0,1.0
2025-02-25,24.735,24.8,24.7222,24.7222,12571,23.9667849434068,24.029766185425,23.9543824834401,23.9543824834401,12973.9423011571,0.0,1.0
2025-02-26,24.78,24.78,24.71,24.71,36897,24.0103873417271,24.0103873417271,23.9425613887844,23.9425613887844,38079.6713933492,0.0,1.0
2025-02-27,24.6776,24.68,24.66,24.672,167902,23.9797139653144,23.9820460929733,23.9626116958153,23.9742723341102,172788.48284818,0.07074344,1.0
2025-02-28,24.75,24.75,24.7,24.719,38491,24.0500664830264,24.0500664830264,24.0014804901313,24.0199431674315,39611.2106663965,0.0,1.0
2025-03-03,24.79,24.8,24.7463,24.75,21010,24.0889352773424,24.0986524759214,24.0464711195521,24.0500664830264,21621.4579018729,0.0,1.0
2025-03-04,24.775,24.85,24.7501,24.81,15090,24.0743594794739,24.1472384688164,24.0501636550121,24.1083696745004,15529.167050893,0.0,1.0
2025-03-05,24.73,24.79,24.73,24.7589,10637,24.0306320858684,24.0889352773424,24.0306320858684,24.0587147897617,10946.5705712624,0.0,1.0
2025-03-06,24.73,24.74,24.68,24.72,47222,24.0306320858684,24.0403492844474,23.9820460929733,24.0209148872894,48596.3105684075,0.0,1.0
2025-03-07,24.705,24.775,24.705,24.75,19266,24.0063390894208,24.0743594794739,24.0063390894208,24.0500664830264,19826.7019484762,0.0,1.0
2025-03-10,24.79,24.82,24.754,24.77,14195,24.0889352773424,24.1180868730794,24.053953362458,24.0695008801844,14608.119700956,0.0,1.0
2025-03-11,24.738,24.81,24.738,24.7804,17489,24.0384058447316,24.1083696745004,24.0384058447316,24.0796067667065,17997.9855899979,0.0,1.0
2025-03-12,24.69,24.72,24.6707,24.71,18569,23.9917632915523,24.0209148872894,23.9730090982949,24.0111976887104,19109.4170290281,0.0,1.0
2025-03-13,24.7286,24.789,24.6403,24.6431,55060,24.0292716780673,24.0879635574845,23.9434688146147,23.9461896302168,56662.4213268503,0.0,1.0
2025-03-14,24.69,24.73,24.68,24.7001,64767,23.9917632915523,24.0306320858684,23.9820460929733,24.0015776621171,66651.9259367258,0.0,1.0
2025-03-17,24.68,24.77,24.67,24.68,23424,23.9820460929733,24.0695008801844,23.9723288943944,23.9820460929733,24105.7129887422,0.0,1.0
2025-03-18,24.7,24.72,24.685,24.7,939554,24.0014804901313,24.0209148872894,23.9869046922628,24.0014804901313,966898.013209728,0.0,1.0
2025-03-19,24.78,24.78,24.685,24.6879,25185,24.0792180787634,24.0792180787634,23.9869046922628,23.9897226798508,25917.9636962717,0.0,1.0
2025-03-20,24.78,24.823,24.77,24.82,38009,24.0792180787634,24.1210020326531,24.0695008801844,24.1180868730794,39115.1829315701,0.0,1.0
2025-03-21,24.8004,24.82,24.741,24.8,17933,24.0990411638645,24.1180868730794,24.0413210043053,24.0986524759214,18454.9074038214,0.0,1.0
2025-03-24,24.74,24.76,24.71,24.75,26785,24.0403492844474,24.0597836816054,24.0111976887104,24.0500664830264,27564.5287911312,0.0,1.0
2025-03-25,24.7553,24.775,24.72,24.72,300233,24.0552165982732,24.0743594794739,24.0209148872894,24.0209148872894,308970.736328083,0.0,1.0
2025-03-26,24.75,24.75,24.72,24.7206,25252,24.0500664830264,24.0500664830264,24.0209148872894,24.0214979192041,25986.913609619,0.0,1.0
2025-03-27,24.75,24.78,24.7205,24.73,35680,24.0500664830264,24.0792180787634,24.0214007472183,24.0306320858684,36718.4016153653,0.0,1.0
2025-03-28,24.78,24.8,24.7214,24.7214,23788,24.1510816111372,24.1705740095319,24.0939688838404,24.0939688838404,24407.4633795353,0.07395499,1.0
2025-03-31,24.79,24.8,24.755,24.8,18776,24.1608278103345,24.1705740095319,24.1267161131437,24.1705740095319,19264.9458724633,0.0,1.0
2025-04-01,24.8,24.83,24.79,24.795,276870,24.1705740095319,24.1998126071241,24.1608278103345,24.1657009099332,284079.972502605,0.0,1.0
2025-04-02,24.7958,24.84,24.7741,24.84,31239,24.166480605869,24.2095588063215,24.1453313536107,24.2095588063215,32052.4948929421,0.0,1.0
2025-04-03,24.935,24.97,24.9281,24.97,31189,24.3021476986967,24.3362593958876,24.2954228212505,24.3362593958876,32001.1928427917,0.0,1.0
2025-04-04,24.9309,25.05,24.9184,25.0201,32437,24.2981517570258,24.4142289894667,24.2859690080291,24.3850878538665,33281.6920145447,0.0,1.0
2025-04-07,24.8052,24.84,24.7601,24.781,32105,24.1756420331146,24.2095588063215,24.1316866747343,24.1520562310569,32941.0464015462,0.0,1.0
2025-04-08,24.7066,24.82,24.7,24.76,11256,24.0795445090283,24.1900664079267,24.073112017558,24.1315892127424,11549.1175298491,0.0,1.0
2025-04-09,24.69,24.7,24.54,24.5712,84508,24.0633658183606,24.073112017558,23.9171728303997,23.9475809718956,86708.6730821329,0.0,1.0
2025-04-10,24.625,24.706,24.6,24.7,16903,24.0000155235776,24.0789597370765,23.9756500255841,24.073112017558,17343.1710738308,0.0,1.0
2025-04-11,24.61,24.65,24.445,24.46,191837,23.9853962247815,24.0243810215711,23.8245839380245,23.8392032368206,196832.627893893,0.0,1.0
2025-04-14,24.6922,24.75,24.64,24.64,59674,24.0655099821841,24.121843013545,24.0146348223737,24.0146348223737,61227.9708134518,0.0,1.0
2025-04-15,24.7253,24.76,24.7101,24.724,27182,24.0977699015274,24.1315892127424,24.0829556787474,24.0965028956318,27889.8465437418,0.0,1.0
2025-04-16,24.7901,24.87,24.725,24.725,24935,24.1609252723265,24.2387974039137,24.0974775155515,24.0974775155515,25584.3324099846,0.0,1.0
2025-04-17,24.76,24.8,24.75,24.7803,12479,24.1315892127424,24.1705740095319,24.121843013545,24.1513739971131,12803.9656765269,0.0,1.0
2025-04-21,24.72,24.82,24.71,24.74,17223,24.0926044159528,24.1900664079267,24.0828582167554,24.1120968143476,17671.5041947931,0.0,1.0
2025-04-22,24.6862,24.75,24.59,24.745,149133,24.0596622626656,24.121843013545,23.9659038263867,24.1169699139463,153016.572901473,0.0,1.0
2025-04-23,24.705,24.81,24.64,24.7904,16254,24.0779851171567,24.1803202087293,24.0146348223737,24.1612176583024,16677.2704628791,0.0,1.0
2025-04-24,24.81,24.81,24.77,24.77,23644,24.1803202087293,24.1803202087293,24.1413354119398,24.1413354119398,24259.7134751024,0.0,1.0
2025-04-25,24.86,24.9,24.83,24.83,7237,24.2290512047163,24.2680360015059,24.1998126071241,24.1998126071241,7425.45873876313,0.0,1.0
2025-04-28,24.92,24.93,24.85,24.85,23357,24.2875283999006,24.297274599098,24.2193050055189,24.2193050055189,23965.2397072393,0.0,1.0
2025-04-29,24.87,24.88,24.84,24.84,2216397,24.3211350198105,24.3309143262117,24.2917971006069,24.2917971006069,2266415.33567826,0.08448177,1.0
2025-04-30,24.89,24.8903,24.83,24.89,378836,24.3406936326129,24.340987011805,24.2820177942057,24.3406936326129,387385.346626533,0.0,1.0
2025-05-01,24.83,24.88,24.82,24.88,65610,24.2820177942057,24.3309143262117,24.2722384878044,24.3309143262117,67090.6476474432,0.0,1.0
2025-05-02,24.77,24.7709,24.7235,24.7709,13932,24.2233419557984,24.2242220933745,24.1778681810328,24.2242220933745,14246.4091300744,0.0,1.0
2025-05-05,24.74,24.7435,24.71,24.73,6873,24.1940040365948,24.1974267938352,24.1646661173911,24.1842247301936,7028.10579608104,0.0,1.0
2025-05-06,24.775,24.7864,24.73,24.75,260700,24.228231608999,24.2393800182964,24.1842247301936,24.203783342996,266583.323299626,0.0,1.0
2025-05-07,24.8,24.81,24.78,24.78,12457,24.252679875002,24.2624591814032,24.2331212621996,24.2331212621996,12738.1222030819,0.0,1.0
2025-05-08,24.715,24.7999,24.7,24.7998,11769,24.1695557705917,24.252582081938,24.1548868109899,24.252484288874,12034.5958262881,0.0,1.0
2025-05-09,24.73,24.789,24.72,24.75,41565,24.1842247301936,24.2419226379607,24.1744454237923,24.203783342996,42503.0143189449,0.0,1.0
2025-05-12,24.67,24.6895,24.6517,24.6647,15069,24.1255488917863,24.1446185392687,24.1076527610721,24.1203658593937,15409.0682731188,0.0,1.0
2025-05-13,24.6553,24.67,24.64,24.67,23789,24.1111733113765,24.1255488917863,24.0962109725827,24.1255488917863,24325.8560720169,0.0,1.0
2025-05-14,24.5982,24.6475,24.58,24.63,31864,24.0553334718256,24.1035454523836,24.0375351341754,24.0864316661814,32583.0878926708,0.0,1.0
2025-05-15,24.69,24.7199,24.655,24.66,15677,24.1451075045887,24.1743476307283,24.1108799321845,24.1157695853851,16030.7892572621,0.0,1.0
2025-05-16,24.73,24.81,24.71,24.747,17818,24.1842247301936,24.2624591814032,24.1646661173911,24.2008495510756,18220.1060780695,0.0,1.0
2025-05-19,24.74,24.74,24.678,24.678,16819,24.1940040365948,24.1940040365948,24.1333723369073,24.1333723369073,17198.5612373472,0.0,1.0
2025-05-20,24.73,24.74,24.62,24.68,31025,24.1842247301936,24.1940040365948,24.0766523597802,24.1353281981875,31725.1538372493,0.0,1.0
2025-05-21,24.64,24.69,24.63,24.66,151389,24.0962109725827,24.1451075045887,24.0864316661814,24.1157695853851,154805.457349471,0.0,1.0
2025-05-22,24.685,24.77,24.63,24.63,22405,24.1402178513881,24.2233419557984,24.0864316661814,24.0864316661814,22910.6227791643,0.0,1.0
2025-05-23,24.74,24.78,24.69,24.73,26666,24.1940040365948,24.2331212621996,24.1451075045887,24.1842247301936,27267.7825052084,0.0,1.0
2025-05-27,24.78,24.79,24.72,24.75,25393,24.2331212621996,24.2429005686008,24.1744454237923,24.203783342996,25966.0541946583,0.0,1.0
2025-05-28,24.7286,24.75,24.71,24.74,8780,24.1828556272974,24.203783342996,24.1646661173911,24.1940040365948,8978.14184338594,0.0,1.0
2025-05-29,24.72,24.72,24.69,24.69,35823,24.2531201491555,24.2531201491555,24.2236867509163,24.2236867509163,36512.6035146795,0.08045021,1.0
2025-05-30,24.7458,24.76,24.715,24.715,20205,24.2784328716413,24.2923646801412,24.2482145827823,24.2482145827823,20593.952321528,0.0,1.0
2025-06-02,24.74,24.74,24.71,24.713,9266,24.2727424146484,24.2727424146484,24.2433090164091,24.246252356233,9444.37328439884,0.0,1.0
2025-06-03,24.7081,24.75,24.7,24.75,12234,24.2414449011873,24.2825535473948,24.2334978836627,24.2825535473948,12469.5081762719,0.0,1.0
2025-06-04,24.7972,24.81,24.74,24.74,60615,24.3288620939579,24.3414203438733,24.2727424146484,24.2727424146484,61781.8569645841,0.0,1.0
2025-06-05,24.755,24.81,24.75,24.8065,21394,24.287459113768,24.3414203438733,24.2825535473948,24.3379864474121,21805.8409288182,0.0,1.0
2025-06-06,24.7,24.81,24.65,24.671,42757,24.2334978836627,24.3414203438733,24.1844422199306,24.205045598698,43580.0850983209,0.0,1.0
2025-06-09,24.7,24.71,24.67,24.68,74231,24.2334978836627,24.2433090164091,24.2040644854234,24.2138756181698,75659.9690561419,0.0,1.0
2025-06-10,24.7,24.715,24.6946,24.71,5785,24.2334978836627,24.2482145827823,24.2281998719796,24.2433090164091,5896.36298837118,0.0,1.0
2025-06-11,24.76,24.77,24.7301,24.74,11644,24.2923646801412,24.3021758128876,24.2630293932294,24.2727424146484,11868.1504989791,0.0,1.0
2025-06-12,24.81,24.82,24.79,24.7915,20394,24.3414203438733,24.3512314766197,24.3217980783805,24.3232697482924,20786.5906283219,0.0,1.0
2025-06-13,24.77,24.795,24.7497,24.767,12957,24.3021758128876,24.3267036447537,24.2822592134124,24.2992324730637,13206.4261435308,0.0,1.0
2025-06-16,24.7449,24.79,24.7415,24.7601,26205,24.2775498696941,24.3217980783805,24.2742140845603,24.2924627914687,26709.454124506,0.0,1.0
2025-06-17,24.8,24.83,24.77,24.78,46381,24.3316092111269,24.3610426093662,24.3021758128876,24.3119869456341,47273.8481873196,0.0,1.0
2025-06-18,24.81,24.85,24.78,24.83,11858,24.3414203438733,24.380664874859,24.3119869456341,24.3610426093662,12086.2700632853,0.0,1.0
2025-06-20,24.825,24.85,24.7852,24.7854,15175,24.3561370429929,24.380664874859,24.3170887346622,24.3172849573171,15467.1233100316,0.0,1.0
2025-06-23,24.91,25.0,24.86,24.86,16882,24.4395316713375,24.5278318660553,24.3904760076054,24.3904760076054,17206.9835729788,0.0,1.0
2025-06-24,24.92,24.94,24.87,24.87,17155,24.449342804084,24.4689650695768,24.4002871403518,24.4002871403518,17485.2389050143,0.0,1.0
2025-06-25,24.925,24.97,24.89,24.8907,21056,24.4542483704572,24.4983984678161,24.4199094058447,24.4205961851369,21461.3343272504,0.0,1.0
2025-06-26,24.97,24.98,24.93,24.94,51974,24.4983984678161,24.5082096005625,24.4591539368304,24.4689650695768,52974.5151179954,0.0,1.0
2025-06-27,24.87,24.9,24.855,24.87,71902,24.4762653274196,24.5057903760655,24.4615028030967,24.4762653274196,73058.643386937,0.07744079,1.0
2025-06-30,24.94,24.94,24.89,24.91,28142,24.5451571075933,24.5451571075933,24.4959486931835,24.5156320589474,28594.703098595,0.0,1.0
2025-07-01,24.9,24.91,24.88,24.89,8447,24.5057903760655,24.5156320589474,24.4861070103016,24.4959486931835,8582.88170968062,0.0,1.0
2025-07-02,24.89,24.8999,24.88,24.8899,10901,24.4959486931835,24.5056919592367,24.4861070103016,24.4958502763547,11076.3577029985,0.0,1.0
2025-07-03,24.855,24.86,24.8,24.85,18062,24.4615028030967,24.4664236445377,24.407373547246,24.4565819616557,18352.5523191963,0.0,1.0
2025-07-07,24.83,24.85,24.8192,24.83,40233,24.4368985958918,24.4565819616557,24.4262695783793,24.4368985958918,40880.2036019392,0.0,1.0
2025-07-08,24.795,24.83,24.75,24.78,27838,24.402452705805,24.4368985958918,24.3581651328362,24.387690181482,28285.8128369941,0.0,1.0
2025-07-09,24.84,24.85,24.7709,24.8205,28804,24.4467402787738,24.4565819616557,24.3787342500595,24.427548997154,29267.3522866864,0.0,1.0
2025-07-10,24.86,24.86,24.82,24.86,11420,24.4664236445377,24.4664236445377,24.4270569130099,24.4664236445377,11603.7065377711,0.0,1.0
2025-07-11,24.81,24.82,24.8,24.82,22495,24.4172152301279,24.4270569130099,24.407373547246,24.4270569130099,22856.8632720807,0.0,1.0
2025-07-14,24.81,24.82,24.8,24.81,35674,24.4172152301279,24.4270569130099,24.407373547246,24.4172152301279,36247.8657643124,0.0,1.0
2025-07-15,24.75,24.78,24.74,24.78,48456,24.3581651328362,24.387690181482,24.3483234499542,24.387690181482,49235.4819609665,0.0,1.0
2025-07-16,24.8,24.82,24.72,24.78,36820,24.407373547246,24.4270569130099,24.3286400841903,24.387690181482,37412.3007636368,0.0,1.0
2025-07-17,24.78,24.83,24.78,24.82,37838,24.387690181482,24.4368985958918,24.387690181482,24.4270569130099,38446.6767054453,0.0,1.0
2025-07-18,24.84,24.86,24.83,24.8592,31530,24.4467402787738,24.4664236445377,24.4368985958918,24.4656363099071,32037.2037772262,0.0,1.0
2025-07-21,24.88,24.905,24.87,24.87,8248,24.4861070103016,24.5107112175065,24.4762653274196,24.4762653274196,8380.68051869844,0.0,1.0
2025-07-22,24.92,24.92,24.9,24.9,45776,24.5254737418294,24.5254737418294,24.5057903760655,24.5057903760655,46512.3704442217,0.0,1.0
2025-07-23,24.89,24.905,24.87,24.9,31507,24.4959486931835,24.5107112175065,24.4762653274196,24.5057903760655,32013.8337903289,0.0,1.0
2025-07-24,24.85,24.87,24.84,24.84,122792,24.4565819616557,24.4762653274196,24.4467402787738,24.4467402787738,124767.279613485,0.0,1.0
2025-07-25,24.9,24.9,24.86,24.87,21998,24.5057903760655,24.5057903760655,24.4664236445377,24.4762653274196,22351.8683378187,0.0,1.0
2025-07-28,24.88,24.88,24.865,24.87,13909,24.4861070103016,24.4861070103016,24.4713444859787,24.4762653274196,14132.7455546286,0.0,1.0
2025-07-29,24.94,24.94,24.8911,24.9,29941,24.5451571075933,24.5451571075933,24.4970312783006,24.5057903760655,30422.6425085294,0.0,1.0
2025-07-30,24.805,24.8503,24.8,24.813,24378,24.500611653008,24.5453557653999,24.4956730092561,24.5085134830109,24680.8650561081,0.08973797,1.0
2025-07-31,24.7966,24.83,24.79,24.82,12330,24.4923147315048,24.5253048717673,24.4857957217524,24.5154275842636,12483.1842703181,0.0,1.0
2025-08-01,24.98,24.98,24.925,24.925,6782,24.6734641843233,24.6734641843233,24.6191391030527,24.6191391030527,6866.25756052692,0.0,1.0
2025-08-04,24.99,25.0,24.96,24.9678,39623,24.683341471827,24.6932187593307,24.6537096093158,24.6614138935687,40115.2644235857,0.0,1.0
2025-08-05,24.97,24.98,24.96,24.96,31765,24.6635868968195,24.6734641843233,24.6537096093158,24.6537096093158,32159.638957555,0.0,1.0
2025-08-06,24.9827,24.9827,24.96,24.9601,4016,24.6761310519493,24.6761310519493,24.6537096093158,24.6538083821908,4065.89359526336,0.0,1.0
2025-08-07,24.9747,24.9973,24.9692,24.9973,8696,24.6682292219463,24.6905518917047,24.6627967138192,24.6905518917047,8804.03652998262,0.0,1.0
2025-08-08,24.9396,24.97,24.905,24.95,29238,24.6335599428082,24.6635868968195,24.5993845280453,24.6438323218121,29601.2442575474,0.0,1.0
2025-08-11,24.96,24.97,24.94,24.9443,18800,24.6537096093158,24.6635868968195,24.6339550343083,24.6382022679349,19033.565635197,0.0,1.0
2025-08-12,24.985,24.99,24.94,24.9472,28604,24.6784028280751,24.683341471827,24.6339550343083,24.641066681311,28959.3676292115,0.0,1.0
2025-08-13,25.02,25.04,25.01,25.0105,14989,24.7129733343382,24.7327279093457,24.7030960468345,24.7035899112097,15175.2188992536,0.0,1.0
2025-08-14,24.98,24.9986,24.96,24.9801,25586,24.6734641843233,24.6918359390802,24.6537096093158,24.6735629571983,25903.8728905399,0.0,1.0
2025-08-15,24.96,24.99,24.95,24.97,25515,24.6537096093158,24.683341471827,24.6438323218121,24.6635868968195,25831.990807556,0.0,1.0
2025-08-18,24.955,25.0193,24.95,24.9605,7802,24.6487709655639,24.7122819242129,24.6438323218121,24.654203473691,7898.92973860678,0.0,1.0
2025-08-19,24.975,24.99,24.96,24.97,9825,24.6685255405714,24.683341471827,24.6537096093158,24.6635868968195,9947.06289179845,0.0,1.0
2025-08-20,24.98,25.0,24.97,24.98,28883,24.6734641843233,24.6932187593307,24.6635868968195,24.6734641843233,29241.8338426274,0.0,1.0
2025-08-21,24.945,24.96,24.93,24.9578,15315,24.6388936780602,24.6537096093158,24.6240777468046,24.651536606065,15505.2690267576,0.0,1.0
2025-08-22,25.054,25.0798,25.05,25.05,35060,24.7465561118509,24.7720395136105,24.7426051968494,24.7426051968494,35495.5750622344,0.0,1.0
2025-08-25,25.12,25.22,25.0201,25.0387,28616,24.8117462093755,24.9105190844128,24.7130721072132,24.7314438619702,28971.5167136595,0.0,1.0
2025-08-26,25.03,25.0599,25.01,25.03,83428,24.7228506218419,24.7523837114781,24.7030960468345,24.7228506218419,84464.4847772989,0.0,1.0
2025-08-27,25.06,25.09,25.02,25.0478,76921,24.7524824843531,24.7821143468643,24.7129733343382,24.7404321935986,77876.6437353719,0.0,1.0
2025-08-28,24.99,25.04,24.99,24.99,9645,24.760396404156,24.809937013208,24.760396404156,24.760396404156,9734.4382563901,0.07801224,1.0
2025-08-29,24.99,25.0193,24.98,25.005,27025,24.760396404156,24.7894272010605,24.7504882823456,24.7752585868716,27275.6033052299,0.0,1.0
2025-09-02,25.06,25.16,24.9501,24.9762,11349,24.8297532568287,24.9288344749326,24.7208629981326,24.7467231960577,11454.2394786699,0.0,1.0
2025-09-03,25.035,25.07,25.0,25.0,23846,24.8049829523028,24.8396613786391,24.7703045259664,24.7703045259664,24067.1243817395,0.0,1.0
2025-09-04,25.11,25.15,25.04,25.04,35600,24.8792938658807,24.9189263531222,24.809937013208,24.809937013208,35930.1194326062,0.0,1.0
2025-09-05,25.155,25.1803,25.155,25.1803,4065,24.9238804140274,24.9489479622077,24.9238804140274,24.9489479622077,4102.69481723439,0.0,1.0
2025-09-08,25.33,25.33,25.16,25.1997,26853,25.0972725457092,25.0972725457092,24.9288344749326,24.9681697185198,27102.0083461734,0.0,1.0
2025-09-09,25.155,25.1763,25.14,25.1763,7302,24.9238804140274,24.9449847134835,24.9090182313118,24.9449847134835,7369.71157575536,0.0,1.0
2025-09-10,25.175,25.19,25.16,25.1893,2642,24.9436966576482,24.9585588403638,24.9288344749326,24.957865271837,2666.49931294791,0.0,1.0
2025-09-11,25.2,25.255,25.2,25.2226,18008,24.9684669621741,25.0229616321313,24.9684669621741,24.9908593174656,18174.9885039993,0.0,1.0
2025-09-12,25.17,25.225,25.16,25.1601,14288,24.938742596743,24.9932372667001,24.9288344749326,24.9289335561507,14420.4928778954,0.0,1.0
2025-09-15,25.31,25.38,25.1,25.1965,33634,25.0774563020884,25.1468131547611,24.8693857440703,24.9649991195405,33945.8886796707,0.0,1.0
2025-09-16,25.1997,25.21,25.17,25.2,13724,24.9681697185198,24.9783750839845,24.938742596743,24.9684669621741,13851.2628958733,0.0,1.0
2025-09-17,25.17,25.23,25.17,25.23,9577,24.938742596743,24.9981913276053,24.938742596743,24.9981913276053,9665.80769118173,0.0,1.0
2025-09-18,25.16,25.16,25.13,25.13,13648,24.9288344749326,24.9288344749326,24.8991101095014,24.8991101095014,13774.5581465227,0.0,1.0
2025-09-19,25.1527,25.16,25.11,25.1573,7586,24.921601546011,24.9288344749326,24.8792938658807,24.9261592820438,7656.345112802,0.0,1.0
2025-09-22,25.155,25.17,25.12,25.14,16056,24.9238804140274,24.938742596743,24.8892019876911,24.9090182313118,16204.8875733125,0.0,1.0
2025-09-23,25.15,25.17,25.07,25.1486,15169,24.9189263531222,24.938742596743,24.8396613786391,24.9175392160688,15309.6624065507,0.0,1.0
2025-09-24,25.1364,25.16,25.13,25.16,15437,24.9054513074601,24.9288344749326,24.8991101095014,24.9288344749326,15580.147575313,0.0,1.0
2025-09-25,25.07,25.11,25.06,25.07,46772,24.8396613786391,24.8792938658807,24.8297532568287,24.8396613786391,47205.7175871309,0.0,1.0
2025-09-26,25.07,25.09,25.06,25.07,49383,24.8396613786391,24.8594776222599,24.8297532568287,24.8396613786391,49840.9294365279,0.0,1.0
2025-09-29,25.02,25.05,25.0101,25.035,55667,24.869748985724,24.8995688286325,24.8599084375641,24.8846589071782,56003.3131335384,0.08036661,1.0
2025-09-30,25.02,25.0769,25.02,25.06,20934,24.869748985724,24.9263072877738,24.869748985724,24.9095087762687,21060.4731193974,0.0,1.0
2025-10-01,25.085,25.095,25.05,25.095,56860,24.9343586453591,24.9442985929953,24.8995688286325,24.9442985929953,57203.5206634631,0.0,1.0
2025-10-02,25.07,25.1,25.06,25.0844,71793,24.9194487239049,24.9492685668134,24.9095087762687,24.933762248501,72226.7386386211,0.0,1.0
2025-10-03,25.08,25.1,25.07,25.08,26286,24.929388671541,24.9492685668134,24.9194487239049,24.929388671541,26444.8073190255,0.0,1.0
2025-10-06,25.07,25.08,25.0,25.045,66854,24.9194487239049,24.929388671541,24.8498690904516,24.8945988548144,67257.8995855637,0.0,1.0
2025-10-07,25.0632,25.0799,25.0436,25.0436,46113,24.9126895595123,24.9292892720647,24.8932072621453,24.8932072621453,46391.5924789706,0.0,1.0
2025-10-08,25.07,25.0992,25.0532,25.0701,54560,24.9194487239049,24.9484733710025,24.9027496118761,24.9195481233812,54889.6251740862,0.0,1.0
2025-10-09,25.03,25.08,25.03,25.0585,18856,24.8796889333601,24.929388671541,24.8796889333601,24.9080177841233,18969.9188468213,0.0,1.0
2025-10-10,25.08,25.1097,25.0404,25.07,67280,24.929388671541,24.9589103160205,24.8900264789018,24.9194487239049,67686.4732718572,0.0,1.0
2025-10-13,25.11,25.125,25.09,25.09,23706,24.9592085144496,24.9741184359039,24.9393286191772,24.9393286191772,23849.220204855,0.0,1.0
2025-10-14,25.1601,25.17,25.11,25.11,47144,25.0090076521069,25.0188482002667,24.9592085144496,24.9592085144496,47428.8212831217,0.0,1.0
2025-10-15,25.18,25.2,25.15,25.17,59967,25.0287881479029,25.0486680431752,24.9989683049943,25.0188482002667,60329.2916571559,0.0,1.0
2025-10-16,25.24,25.24,25.12,25.16,36241,25.0884278337199,25.0884278337199,24.9691484620858,25.0089082526305,36459.9506219586,0.0,1.0
2025-10-17,25.2,25.2074,25.19,25.2,57235,25.0486680431752,25.056023604426,25.038728095539,25.0486680431752,57580.7862323832,0.0,1.0
2025-10-20,25.21,25.23,25.2,25.23,13847,25.0586079908114,25.0784878860838,25.0486680431752,25.0784878860838,13930.6568875655,0.0,1.0
2025-10-21,25.23,25.26,25.23,25.2488,30493,25.0784878860838,25.1083077289923,25.0784878860838,25.0971749876398,30677.2239815508,0.0,1.0
2025-10-22,25.23,25.24,25.2104,25.2104,37155,25.0784878860838,25.0884278337199,25.0590055887168,25.0590055887168,37379.4725686065,0.0,1.0
2025-10-23,25.21,25.2397,25.2,25.2,23104,25.0586079908114,25.0881296352909,25.0486680431752,25.0486680431752,23243.5832115485,0.0,1.0
2025-10-24,25.22,25.24,25.16,25.22,23975,25.0685479384476,25.0884278337199,25.0089082526305,25.0685479384476,24119.8453729603,0.0,1.0
2025-10-27,25.21,25.23,25.18,25.205,36723,25.0586079908114,25.0784878860838,25.0287881479029,25.0536380169933,36944.8626332106,0.0,1.0
2025-10-28,25.22,25.23,25.21,25.225,20444,25.0685479384476,25.0784878860838,25.0586079908114,25.0735179122657,20567.5127760084,0.0,1.0
2025-10-29,25.155,25.24,25.15,25.2232,31412,25.0039382788124,25.0884278337199,24.9989683049943,25.0717287216912,31601.7761357844,0.0,1.0
2025-10-30,25.035,25.035,25.01,25.01,15933,24.9744985494414,24.9744985494414,24.9495589663084,24.9495589663084,15971.5981568295,0.09038241,1.0
2025-10-31,25.02,25.05,25.02,25.04,12382,24.9595347995616,24.9894622993212,24.9595347995616,24.979486466068,12411.995755844,0.0,1.0
2025-11-03,25.01,25.06,24.93,24.93,9364,24.9495589663084,24.9994381325745,24.8697523002826,24.8697523002826,9386.68456289157,0.0,1.0
2025-11-04,25.025,25.04,25.0101,25.0184,12390,24.9645227161882,24.979486466068,24.9496587246409,24.9579386662411,12420.0151360772,0.0,1.0
2025-11-05,24.96,25.01,24.96,25.0,356920,24.8996798000422,24.9495589663084,24.8996798000422,24.9395831330551,357784.649101588,0.0,1.0
2025-11-06,25.03,25.0503,24.84,25.03,166357,24.9695106328148,24.9897615743188,24.7799698010036,24.9695106328148,166760.00468058,0.0,1.0
2025-11-07,25.045,25.06,25.02,25.03,274356,24.9844743826946,24.9994381325745,24.9595347995616,24.9695106328148,275020.635405456,0.0,1.0
2025-11-10,25.0,25.06,24.99,25.0499,67451,24.9395831330551,24.9994381325745,24.9296072998019,24.9893625409887,67614.4020131996,0.0,1.0
2025-11-11,25.08,25.0899,25.03,25.0657,14103,25.0193897990809,25.0292658740016,24.9695106328148,25.0051243575288,14137.1649284985,0.0,1.0
2025-11-12,25.06,25.07,25.04,25.06,18439,24.9994381325745,25.0094139658277,24.979486466068,24.9994381325745,18483.6690148609,0.0,1.0
2025-11-13,25.035,25.0498,25.0002,25.03,55655,24.9744985494414,24.9892627826562,24.9397826497202,24.9695106328148,55789.8258594331,0.0,1.0
2025-11-14,25.005,25.04,25.005,25.04,28896,24.9445710496817,24.979486466068,24.9445710496817,24.979486466068,28966.0014021055,0.0,1.0
2025-11-17,25.0145,25.06,25.01,25.0245,254469,24.9540480912723,24.9994381325745,24.9495589663084,24.9640239245255,255085.458568396,0.0,1.0
2025-11-18,25.05,25.07,25.05,25.06,35120,24.9894622993212,25.0094139658277,24.9894622993212,24.9994381325745,35205.0792234892,0.0,1.0
2025-11-19,25.04,25.12,25.03,25.12,23576,24.979486466068,25.0592931320938,24.9695106328148,25.0592931320938,23633.1135470667,0.0,1.0
2025-11-20,25.095,25.11,25.07,25.09,91784,25.0343535489607,25.0493172988406,25.0094139658277,25.0293656323341,92006.3494148273,0.0,1.0
2025-11-21,25.13,25.1399,25.1,25.125,39608,25.069268965347,25.0791450402677,25.0393414655874,25.0642810487204,39703.9515342813,0.0,1.0
2025-11-24,25.16,25.1644,25.13,25.145,37537,25.0991964651067,25.1035858317381,25.069268965347,25.0842327152269,37627.9344764269,0.0,1.0
2025-11-25,25.135,25.1492,25.11,25.11,20485,25.135,25.1492,25.11,25.11,20485,0.06089027,1.0
2025-11-26,25.155,25.16,25.11,25.125,28480,25.155,25.16,25.11,25.125,28480,0.0,1.0