date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-22,25.11,25.25,25.1,25.25,236197,22.435888979841,22.5609795595773,22.4269539384313,22.5609795595773,264349.082638491,0.0,1.0
2024-08-23,25.16,25.2999,25.11,25.15,87827,22.4805641868897,22.6055654162119,22.435888979841,22.4716291454799,98295.011710101,0.0,1.0
2024-08-26,25.42,25.4499,25.185,25.23,39758,22.7128752635428,22.7395910373579,22.502901790414,22.5431094767578,44496.7159936032,0.0,1.0
2024-08-27,25.34,25.42,25.3,25.42,17374,22.6413949322649,22.7128752635428,22.605654766626,22.7128752635428,19444.7895687123,0.0,1.0
2024-08-28,25.32,25.35,25.19,25.35,27675,22.6235248494454,22.6503299736746,22.5073693111189,22.6503299736746,30973.5553881728,0.0,1.0
2024-08-29,25.3,25.35,25.3,25.3,12204,22.605654766626,22.6503299736746,22.605654766626,22.605654766626,13658.5824736137,0.0,1.0
2024-08-30,25.25,25.33,25.21,25.33,9864,22.5609795595773,22.6324598908552,22.5252393939384,22.6324598908552,11039.6802294105,0.0,1.0
2024-09-03,25.24,25.35,25.22,25.35,15278,22.5520445181676,22.6503299736746,22.5341744353481,22.6503299736746,17098.9694388619,0.0,1.0
2024-09-04,25.28,25.3,25.25,25.299,16260,22.5877846838065,22.605654766626,22.5609795595773,22.604761262485,18198.0130302326,0.0,1.0
2024-09-05,25.23,25.34,25.23,25.28,29656,22.5431094767578,22.6413949322649,22.5431094767578,22.5877846838065,33190.6687837995,0.0,1.0
2024-09-06,25.2999,25.3,25.26,25.28,10233,22.6055654162119,22.605654766626,22.569914600987,22.5877846838065,11452.6609679195,0.0,1.0
2024-09-09,25.79,26.25,25.41,25.41,72915,23.0434717957029,23.4544837005506,22.703940222133,22.703940222133,81605.6654427684,0.0,1.0
2024-09-10,25.84,25.98,25.8,25.855,48959,23.0881470027516,23.2132375824878,23.0524068371126,23.1015495648662,54794.3739204895,0.0,1.0
2024-09-11,25.88,25.94,25.642,25.82,26374,23.1238871683905,23.1774974168489,22.9112331828388,23.0702769199321,29517.4905079555,0.0,1.0
2024-09-12,25.91,26.04,25.8,25.95,12569,23.1506922926197,23.2668478309462,23.0524068371126,23.1864324582586,14067.0864561497,0.0,1.0
2024-09-13,25.91,26.03,25.86,25.91,8530,23.1506922926197,23.2579127895365,23.106017085571,23.1506922926197,9546.68211241603,0.0,1.0
2024-09-16,25.992,26.03,25.96,26.03,13222,23.2239596321795,23.2579127895365,23.1953674996684,23.2579127895365,14797.9168687415,0.0,1.0
2024-09-17,25.95,26.03,25.82,25.99,8491,23.1864324582586,23.2579127895365,23.0702769199321,23.2221726238976,9503.03374167932,0.0,1.0
2024-09-18,25.95,25.95,25.9005,25.94,2984,23.1864324582586,23.1864324582586,23.1422040032805,23.1774974168489,3339.65995585574,0.0,1.0
2024-09-19,26.0,26.05,25.97,25.97,16695,23.2311076653073,23.275782872356,23.2043025410781,23.2043025410781,18684.8602422961,0.0,1.0
2024-09-20,26.0,26.05,26.0,26.0,6439,23.2311076653073,23.275782872356,23.2311076653073,23.2311076653073,7206.45792753186,0.0,1.0
2024-09-23,26.0,26.05,25.9999,26.05,5920,23.2311076653073,23.275782872356,23.2310183148932,23.275782872356,6625.59884003551,0.0,1.0
2024-09-24,26.0,26.05,25.952,26.04,12809,23.2311076653073,23.275782872356,23.1882194665406,23.2668478309462,14335.6918145295,0.0,1.0
2024-09-25,26.0001,26.05,26.0,26.04,9138,23.2311970157214,23.275782872356,23.2311076653073,23.2668478309462,10227.1490203116,0.0,1.0
2024-09-26,26.05,26.05,26.03,26.05,7285,23.275782872356,23.275782872356,23.2579127895365,23.275782872356,8153.29181582071,0.0,1.0
2024-09-27,26.05,26.05,26.0,26.04,4725,23.275782872356,23.275782872356,23.2311076653073,23.2668478309462,5288.16799310266,0.0,1.0
2024-09-30,25.94,26.048,25.94,26.0,22735,23.1774974168489,23.273995864074,23.1774974168489,23.2311076653073,25444.7617615215,0.0,1.0
2024-10-01,25.98,26.049,25.94,25.94,7768,23.2132375824878,23.274889368215,23.1774974168489,23.1774974168489,8693.86009956012,0.0,1.0
2024-10-02,25.889,26.05,25.86,26.05,11366,23.1319287056593,23.275782872356,23.106017085571,23.275782872356,12720.7020972708,0.0,1.0
2024-10-03,25.74,25.97,25.725,25.89,25065,22.9987965886542,23.2043025410781,22.9853940265396,23.1328222098002,28052.4721157923,0.0,1.0
2024-10-04,25.85,25.9599,25.6,25.84,18314,23.0970820441613,23.1952781492543,22.873706008918,23.0881470027516,20496.8272223666,0.0,1.0
2024-10-07,25.75,25.92,25.58,25.9,13452,23.007731630064,23.1596273340294,22.8558359260985,23.14175725121,15055.3303371888,0.0,1.0
2024-10-08,25.83,25.99,25.8,25.99,2342,23.0792119613418,23.2221726238976,23.0524068371126,23.2221726238976,2621.14062218973,0.0,1.0
2024-10-09,25.75,25.8301,25.63,25.798,6395,23.007731630064,23.0793013117559,22.9005111331472,23.0506198288307,7157.21361182888,0.0,1.0
2024-10-10,25.69,25.76,25.6,25.76,7075,22.9541213816056,23.0166666714737,22.873706008918,23.0166666714737,7918.26212723837,0.0,1.0
2024-10-11,25.77,25.865,25.6801,25.78,7904,23.0256017128834,23.1104846062759,22.9452756906099,23.0345367542932,8846.06980264201,0.0,1.0
2024-10-14,25.53,25.83,25.5,25.83,45818,22.8111607190498,23.0792119613418,22.7843555948206,23.0792119613418,51279.0012926938,0.0,1.0
2024-10-15,25.64,25.72,25.58,25.58,15790,22.9094461745569,22.9809265058348,22.8558359260985,22.8558359260985,17671.9942034055,0.0,1.0
2024-10-16,25.748,25.84,25.65,25.65,7716,23.005944621782,23.0881470027516,22.9183812159666,22.9183812159666,8635.66227191115,0.0,1.0
2024-10-17,25.6999,25.75,25.65,25.67,5969,22.9629670726012,23.007731630064,22.9183812159666,22.9362512987861,6680.43910070472,0.0,1.0
2024-10-18,25.8,25.9,25.75,25.75,8515,23.0524068371126,23.14175725121,23.007731630064,23.007731630064,9529.8942775173,0.0,1.0
2024-10-21,25.8,25.85,25.8,25.8,4830,23.0524068371126,23.0970820441613,23.0524068371126,23.0524068371126,5405.68283739384,0.0,1.0
2024-10-22,25.74,25.85,25.73,25.83,7942,22.9987965886542,23.0970820441613,22.9898615472445,23.0792119613418,8888.59898438548,0.0,1.0
2024-10-23,25.61,25.7,25.61,25.68,8459,22.8826410503277,22.9630564230153,22.8826410503277,22.9451863401958,9467.21969389533,0.0,1.0
2024-10-24,25.65,25.775,25.65,25.775,2713,22.9183812159666,23.0300692335883,22.9183812159666,23.0300692335883,3036.35973868519,0.0,1.0
2024-10-25,25.75,25.83,25.75,25.83,4140,23.007731630064,23.0792119613418,23.007731630064,23.0792119613418,4633.44243205185,0.0,1.0
2024-10-28,25.8,25.8199,25.65,25.8199,9599,23.0524068371126,23.070187569518,22.9183812159666,23.070187569518,10743.0951461995,0.0,1.0
2024-10-29,25.675,25.8047,25.66,25.79,4194,22.940718819491,23.0566063065752,22.9273162573764,23.0434717957029,4693.87863768731,0.0,1.0
2024-10-30,25.72,25.81,25.68,25.68,9020,22.9809265058348,23.0613418785224,22.9451863401958,22.9451863401958,10095.0847191081,0.0,1.0
2024-10-31,25.74,25.75,25.5,25.65,14086,22.9987965886542,23.007731630064,22.7843555948206,22.9183812159666,15764.8961589088,0.0,1.0
2024-11-01,25.26,25.318,25.15,25.29,19291,23.0634862884607,23.1164428286321,22.9630514708942,23.0908776023425,21128.230741239,0.5524,1.0
2024-11-04,25.31,25.51,25.16,25.4,38693,23.1091384782637,23.2917472374756,22.9721819088548,23.191312419909,42378.0328687347,0.0,1.0
2024-11-05,25.35,25.44,25.35,25.39,8207,23.145660230106,23.2278341717514,23.145660230106,23.1821819819484,8988.61591899585,0.0,1.0
2024-11-06,25.5,25.655,25.32,25.45,38112,23.282616799515,23.4241385879042,23.1182689162243,23.236964609712,41741.6997568866,0.0,1.0
2024-11-07,25.39,25.4999,25.35,25.44,12922,23.1821819819484,23.2825254951354,23.145660230106,23.2278341717514,14152.6617406195,0.0,1.0
2024-11-08,25.44,25.57,25.4,25.41,8845,23.2278341717514,23.3465298652391,23.191312419909,23.2004428578696,9687.37758054321,0.0,1.0
2024-11-11,25.47,25.59,25.44,25.47,5046,23.2552254856332,23.3647907411603,23.2278341717514,23.2552254856332,5526.56950496563,0.0,1.0
2024-11-12,25.44,25.47,25.4,25.47,2996,23.2278341717514,23.2552254856332,23.191312419909,23.2552254856332,3281.33219121622,0.0,1.0
2024-11-13,25.31,25.495,25.31,25.495,21678,23.1091384782637,23.2780515805347,23.1091384782637,23.2780515805347,23742.5631646145,0.0,1.0
2024-11-14,25.3,25.3685,25.26,25.355,5567,23.1000080403031,23.1625515403331,23.0634862884607,23.1502254490863,6097.18835397219,0.0,1.0
2024-11-15,25.33,25.36,25.1898,25.26,32568,23.1273993541849,23.1547906680666,22.9993906139773,23.0634862884607,35669.701870337,0.0,1.0
2024-11-18,25.24,25.34,25.2,25.33,23433,23.0452254125395,23.1365297921455,23.0087036606971,23.1273993541849,25664.7053527269,0.0,1.0
2024-11-19,25.27,25.39,25.22,25.33,15270,23.0726167264213,23.1821819819484,23.0269645366183,23.1273993541849,16724.2798931481,0.0,1.0
2024-11-20,25.1452,25.3,25.08,25.23,50918,22.9586688606731,23.1000080403031,22.89913840517,23.0360949745789,55767.3139226794,0.0,1.0
2024-11-21,25.1,25.3,25.01,25.15,52833,22.9173992810912,23.1000080403031,22.8352253394458,22.9630514708942,57864.6941450356,0.0,1.0
2024-11-22,25.18,25.24,25.05,25.1,19665,22.9904427847759,23.0452254125395,22.8717470912882,22.9173992810912,21537.8496462841,0.0,1.0
2024-11-25,25.24,25.25,25.1312,25.25,10912,23.0452254125395,23.0543558505001,22.9458862475282,23.0543558505001,11951.233935431,0.0,1.0
2024-11-26,25.12,25.35,25.1,25.25,21012,22.9356601570124,23.145660230106,22.9173992810912,23.0543558505001,23013.1348470745,0.0,1.0
2024-11-27,25.12,25.3499,25.07,25.21,38896,22.9356601570124,23.1455689257264,22.8900079672094,23.0178340986577,42600.3661246816,0.0,1.0
2024-11-29,25.18,25.295,25.12,25.15,9594,22.9904427847759,23.0954428213228,22.9356601570124,22.9630514708942,10507.7106283473,0.0,1.0
2024-12-02,25.23,25.3,25.05,25.22,82884,23.0360949745789,23.1000080403031,22.8717470912882,23.0269645366183,90777.682689174,0.0,1.0
2024-12-03,25.235,25.2999,25.08,25.19,22817,23.0406601935592,23.0999167359235,22.89913840517,22.9995732227365,24990.038920888,0.0,1.0
2024-12-04,25.14,25.2,25.03,25.16,38832,22.9539210329336,23.0087036606971,22.853486215367,22.9721819088548,42530.270910984,0.0,1.0
2024-12-05,25.14,25.1899,25.14,25.15,23799,22.9539210329336,22.9994819183569,22.9539210329336,22.9630514708942,26065.5623560597,0.0,1.0
2024-12-06,25.2499,25.25,25.16,25.19,16700,23.0542645461205,23.0543558505001,22.9721819088548,22.9995732227365,18290.4698242026,0.0,1.0
2024-12-09,25.25,25.3342,25.25,25.25,55688,23.0543558505001,23.1312341381283,23.0543558505001,23.0543558505001,60991.5978185744,0.0,1.0
2024-12-10,25.29,25.3,25.1614,25.25,36882,23.0908776023425,23.1000080403031,22.9734601701692,23.0543558505001,40394.557368637,0.0,1.0
2024-12-11,25.38,25.4,25.265,25.3,12704,23.1730515439878,23.191312419909,23.068051507441,23.1000080403031,13913.8999189623,0.0,1.0
2024-12-12,25.36,25.37,25.32,25.37,2746,23.1547906680666,23.1639211060272,23.1182689162243,23.1639211060272,3007.5227627102,0.0,1.0
2024-12-13,25.36,25.39,25.33,25.36,6138,23.1547906680666,23.1821819819484,23.1273993541849,23.1547906680666,6722.56908867997,0.0,1.0
2024-12-16,25.3,25.39,25.3,25.39,46814,23.1000080403031,23.1821819819484,23.1000080403031,23.1821819819484,51272.4583443244,0.0,1.0
2024-12-17,25.31,25.3799,25.3,25.34,5750,23.1091384782637,23.1729602396082,23.1000080403031,23.1365297921455,6297.6168556386,0.0,1.0
2024-12-18,25.35,25.38,25.29,25.33,25404,23.145660230106,23.1730515439878,23.0908776023425,23.1273993541849,27823.4188870684,0.0,1.0
2024-12-19,25.31,25.32,25.2401,25.32,3980,23.1091384782637,23.1182689162243,23.0453167169191,23.1182689162243,4359.04610181593,0.0,1.0
2024-12-20,25.2,25.41,25.18,25.41,26940,23.0087036606971,23.2004428578696,22.9904427847759,23.2004428578696,29505.7040158094,0.0,1.0
2024-12-23,25.2,25.37,25.2,25.25,25346,23.0087036606971,23.1639211060272,23.0087036606971,23.0543558505001,27759.895099655,0.0,1.0
2024-12-24,25.34,25.37,25.2833,25.2833,1811,23.1365297921455,23.1639211060272,23.0847602089089,23.0847602089089,1983.47550009765,0.0,1.0
2024-12-26,25.17,25.29,25.11,25.29,48645,22.9813123468154,23.0908776023425,22.9265297190518,23.0908776023425,53277.8385987025,0.0,1.0
2024-12-27,25.15,25.25,25.14,25.25,17441,22.9630514708942,23.0543558505001,22.9539210329336,23.0543558505001,19102.0409702944,0.0,1.0
2024-12-30,25.2414,25.331,25.1857,25.2,10474,23.046503673854,23.1283123979809,22.9956471344135,23.0087036606971,11471.5198166885,0.0,1.0
2024-12-31,25.15,25.37,25.15,25.37,32695,22.9630514708942,23.1639211060272,22.9630514708942,23.1639211060272,35808.7970600181,0.0,1.0
2025-01-02,25.2,25.28,25.15,25.21,42267,23.0087036606971,23.0817471643819,22.9630514708942,23.0178340986577,46292.4124586569,0.0,1.0
2025-01-03,25.49,25.49,25.23,25.23,13072,23.2734863615544,23.2734863615544,23.0360949745789,23.0360949745789,14316.9473977231,0.0,1.0
2025-01-06,25.5,25.5001,25.4,25.45,12989,23.282616799515,23.2827081038946,23.191312419909,23.236964609712,14226.0426674591,0.0,1.0
2025-01-07,25.425,25.5,25.31,25.46,14073,23.2141385148105,23.282616799515,23.1091384782637,23.2460950476726,15413.2803494612,0.0,1.0
2025-01-08,25.36,25.49,25.3441,25.49,27453,23.1547906680666,23.2734863615544,23.1402732717093,23.2734863615544,30067.5609631038,0.0,1.0
2025-01-10,25.4201,25.49,25.32,25.32,7457,23.2096646002098,23.2734863615544,23.1182689162243,23.1182689162243,8167.18763347776,0.0,1.0
2025-01-13,25.43,25.515,25.422,25.4501,6905,23.2187037337908,23.2963124564558,23.2113993834223,23.2370559140916,7562.61641533645,0.0,1.0
2025-01-14,25.43,25.49,25.43,25.45,7016,23.2187037337908,23.2734863615544,23.2187037337908,23.236964609712,7684.18780159313,0.0,1.0
2025-01-15,25.5,25.53,25.49,25.49,7087,23.282616799515,23.3100081133967,23.2734863615544,23.2734863615544,7761.94967928882,0.0,1.0
2025-01-16,25.5,25.5,25.5,25.5,533,23.282616799515,23.282616799515,23.282616799515,23.282616799515,583.761701574847,0.0,1.0
2025-01-17,25.4805,25.6,25.465,25.52,7043,23.2648124454918,23.3739211791209,23.2506602666529,23.3008776754361,7713.75921987178,0.0,1.0
2025-01-21,25.48,25.5,25.47,25.5,3611,23.2643559235938,23.282616799515,23.2552254856332,23.282616799515,3954.90338534104,0.0,1.0
2025-01-22,25.6601,25.85,25.47,25.5,15298,23.4287951112641,23.6021821281358,23.2552254856332,23.282616799515,16754.9465491407,0.0,1.0
2025-01-23,25.6,25.6625,25.36,25.65,10398,23.3739211791209,23.4309864163746,23.1547906680666,23.4195733689239,11388.2817504226,0.0,1.0
2025-01-24,25.62,25.63,25.482,25.5999,3326,23.3921820550421,23.4013124930027,23.2661820111859,23.3738298747413,3642.76063684417,0.0,1.0
2025-01-27,25.6,25.6799,25.55,25.62,2116,23.3739211791209,23.446873378426,23.3282689893179,23.3921820550421,2317.52300287501,0.0,1.0
2025-01-28,25.52,25.6101,25.49,25.61,25408,23.3008776754361,23.3831429214611,23.2734863615544,23.3830516170815,27827.7998379245,0.0,1.0
2025-01-29,25.53,25.6,25.48,25.502,10138,23.3100081133967,23.3739211791209,23.2643559235938,23.2844428871071,11103.5199447764,0.0,1.0
2025-01-30,25.63,25.63,25.5,25.5,6303,23.4013124930027,23.4013124930027,23.282616799515,23.282616799515,6903.28331149393,0.0,1.0
2025-01-31,25.135,25.15,25.1,25.1,21912,23.4771864324552,23.4911970867813,23.4444949056943,23.4444949056943,23459.2897911576,0.5781,1.0
2025-02-03,25.17,25.17,25.12,25.12,17211,23.5098779592161,23.5098779592161,23.4631757781291,23.4631757781291,18426.3342732573,0.0,1.0
2025-02-04,25.15,25.185,25.12,25.1684,40828,23.4911970867813,23.5238886135423,23.4631757781291,23.5083834894214,43711.0206094096,0.0,1.0
2025-02-05,25.16,25.17,25.15,25.16,9792,23.5005375229987,23.5098779592161,23.4911970867813,23.5005375229987,10483.4504214593,0.0,1.0
2025-02-06,25.17,25.18,25.1201,25.155,19722,23.5098779592161,23.5192183954336,23.4632691824913,23.49586730489,21114.6455486131,0.0,1.0
2025-02-07,25.1499,25.17,25.13,25.17,3500,23.4911036824192,23.5098779592161,23.4725162143465,23.5098779592161,3747.14833283367,0.0,1.0
2025-02-10,25.1623,25.17,25.15,25.15,7979,23.5026858233287,23.5098779592161,23.4911970867813,23.4911970867813,8542.42758505142,0.0,1.0
2025-02-11,25.15,25.17,25.14,25.15,18099,23.4911970867813,23.5098779592161,23.4818566505639,23.4911970867813,19377.0393359877,0.0,1.0
2025-02-12,25.15,25.17,25.1367,25.17,10465,23.4911970867813,23.5098779592161,23.4787743066122,23.5098779592161,11203.9735151727,0.0,1.0
2025-02-13,25.1495,25.17,25.08,25.16,46288,23.4907300649705,23.5098779592161,23.4258140332595,23.5005375229987,49556.57200863,0.0,1.0
2025-02-14,25.15,25.16,25.13,25.16,9945,23.4911970867813,23.5005375229987,23.4725162143465,23.5005375229987,10647.2543342946,0.0,1.0
2025-02-18,25.16,25.22,25.15,25.17,17357,23.5005375229987,23.5565801403032,23.4911970867813,23.5098779592161,18582.6438894269,0.0,1.0
2025-02-19,25.18,25.218,25.11,25.152,6342,23.5192183954336,23.5547120530597,23.4538353419117,23.4930651740248,6789.83277909461,0.0,1.0
2025-02-20,25.15,25.22,25.1,25.22,91073,23.4911970867813,23.5565801403032,23.4444949056943,23.5565801403032,97504.0114617605,0.0,1.0
2025-02-21,25.21,25.2567,25.18,25.22,3942,23.5472397040858,23.5908595412211,23.5192183954336,23.5565801403032,4220.3596365801,0.0,1.0
2025-02-24,25.15,25.25,25.05,25.21,27979,23.4911970867813,23.5846014489554,23.3977927246072,23.5472397040858,29954.7037726725,0.0,1.0
2025-02-25,25.15,25.1894,25.08,25.12,11334,23.4911970867813,23.5279984054779,23.4258140332595,23.4631757781291,12134.3369155248,0.0,1.0
2025-02-26,25.22,25.22,25.08,25.1899,21595,23.5565801403032,23.5565801403032,23.4258140332595,23.5284654272888,23119.9052135838,0.0,1.0
2025-02-27,25.1964,25.2001,25.1964,25.2,2088,23.5345367108301,23.5379926722305,23.5345367108301,23.5378992678684,2235.44163398763,0.0,1.0
2025-02-28,25.19,25.2,25.1512,25.1727,3552,23.528558831651,23.5378992678684,23.4923179391274,23.5123998769948,3802.82025092149,0.0,1.0
2025-03-03,25.22,25.22,25.05,25.16,18289,23.5565801403032,23.5565801403032,23.3977927246072,23.5005375229987,19580.45595977,0.0,1.0
2025-03-04,25.13,25.22,24.96,25.22,66552,23.4725162143465,23.5565801403032,23.3137287986506,23.5565801403032,71251.4902419277,0.0,1.0
2025-03-05,25.2,25.22,25.1601,25.21,10491,23.5378992678684,23.5565801403032,23.5006309273609,23.5472397040858,11231.8094742166,0.0,1.0
2025-03-06,25.175,25.23,25.15,25.22,15495,23.5145481773248,23.5659205765206,23.4911970867813,23.5565801403032,16589.1609763594,0.0,1.0
2025-03-07,25.08,25.2399,25.07,25.22,55117,23.4258140332595,23.5751676083758,23.4164735970421,23.5565801403032,59009.0213316553,0.0,1.0
2025-03-10,25.02,25.164,25.02,25.11,21735,23.369771415955,23.5042736974857,23.369771415955,23.4538353419117,23269.7911468972,0.0,1.0
2025-03-11,25.05,25.09,25.04,25.04,10913,23.3977927246072,23.4351544694769,23.3884522883898,23.3884522883898,11683.6085017754,0.0,1.0
2025-03-12,25.11,25.13,25.07,25.13,1420,23.4538353419117,23.4725162143465,23.4164735970421,23.4725162143465,1520.27160932109,0.0,1.0
2025-03-13,25.11,25.13,25.11,25.11,5644,23.4538353419117,23.4725162143465,23.4538353419117,23.4538353419117,6042.54434014665,0.0,1.0
2025-03-14,25.1,25.15,25.048,25.14,8765,23.4444949056943,23.4911970867813,23.3959246373638,23.4818566505639,9383.93003922491,0.0,1.0
2025-03-17,25.11,25.26,25.05,25.1127,11921,23.4538353419117,23.5939418851728,23.3977927246072,23.4563572596904,12762.7872216315,0.0,1.0
2025-03-18,25.16,25.18,25.12,25.12,5471,23.5005375229987,23.5192183954336,23.4631757781291,23.4631757781291,5857.32815112374,0.0,1.0
2025-03-19,25.13,25.16,25.13,25.145,2664,23.4725162143465,23.5005375229987,23.4725162143465,23.4865268686726,2852.11518819112,0.0,1.0
2025-03-20,25.16,25.19,25.13,25.19,7921,23.5005375229987,23.528558831651,23.4725162143465,23.528558831651,8480.33198410732,0.0,1.0
2025-03-21,25.145,25.18,25.1,25.18,9866,23.4865268686726,23.5192183954336,23.4444949056943,23.5192183954336,10562.6758433535,0.0,1.0
2025-03-24,25.1599,25.18,25.11,25.17,6679,23.5004441186366,23.5192183954336,23.4538353419117,23.5098779592161,7150.62963285603,0.0,1.0
2025-03-25,25.17,25.19,25.13,25.14,3338,23.5098779592161,23.528558831651,23.4725162143465,23.4818566505639,3573.70889571395,0.0,1.0
2025-03-26,25.2499,25.25,25.15,25.17,5819,23.5845080445932,23.5846014489554,23.4911970867813,23.5098779592161,6229.90175678834,0.0,1.0
2025-03-27,25.32,25.32,25.1501,25.24,6859,23.6499845024773,23.6499845024773,23.4912904911435,23.575261012738,7343.34011854462,0.0,1.0
2025-03-28,25.188,25.249,25.11,25.2148,7066,23.5266907444075,23.5836674053337,23.4538353419117,23.5517231134701,7564.9571770865,0.0,1.0
2025-03-31,25.18,25.248,25.1568,25.24,6585,23.5192183954336,23.5827333617119,23.4975485834092,23.575261012738,7049.9919347742,0.0,1.0
2025-04-01,25.2,25.35,25.15,25.152,4502,23.5378992678684,23.6780058111295,23.4911970867813,23.4930651740248,4819.90336983348,0.0,1.0
2025-04-02,25.15,25.33,25.08,25.25,19537,23.4911970867813,23.6593249386947,23.4258140332595,23.5846014489554,20916.5819938776,0.0,1.0
2025-04-03,25.07,25.4,25.0,25.04,23150,23.4164735970421,23.7247079922165,23.3510905435202,23.3884522883898,24784.7096871713,0.0,1.0
2025-04-04,24.98,25.18,24.8,25.03,56172,23.3324096710854,23.5192183954336,23.164281819172,23.3791118521724,60138.5189005523,0.0,1.0
2025-04-07,24.39,24.8741,24.12,24.8741,43689,22.7813239342583,23.233494451543,22.5291321563883,23.233494451543,46774.0467180488,0.0,1.0
2025-04-08,24.47,24.978,24.39,24.65,16632,22.8560474239976,23.3305415838419,22.7813239342583,23.0241752759109,17806.4488776256,0.0,1.0
2025-04-09,24.72,24.8499,24.18,24.36,54236,23.0895583294328,23.2108905958969,22.5851747736927,22.7533026256061,58065.8105655906,0.0,1.0
2025-04-10,24.35,24.6808,24.258,24.55,14305,22.7439621893887,23.0529438194605,22.6580301761885,22.9307709137368,15315.1305431959,0.0,1.0
2025-04-11,24.27,24.43,24.15,24.38,15335,22.6692386996494,22.8186856791279,22.5571534650405,22.7719834980409,16417.8627668584,0.0,1.0
2025-04-14,24.66,24.8,24.325,24.4,19990,23.0335157121283,23.164281819172,22.7206110988452,22.7906643704757,21401.5700495272,0.0,1.0
2025-04-15,24.8,24.8,24.7,24.7,15483,23.164281819172,23.164281819172,23.070877456998,23.070877456998,16576.3136106468,0.0,1.0
2025-04-16,24.8746,25.08,24.79,24.8,12463,23.2339614733539,23.4258140332595,23.1549413829546,23.164281819172,13343.059906316,0.0,1.0
2025-04-17,25.0499,25.1,24.8,24.8,8820,23.3976993202451,23.4444949056943,23.164281819172,23.164281819172,9442.81379874086,0.0,1.0
2025-04-21,25.06,25.1,24.95,25.03,8701,23.4071331608247,23.4444949056943,23.3043883624332,23.3791118521724,9315.4107554245,0.0,1.0
2025-04-22,25.11,25.15,25.01,25.06,14833,23.4538353419117,23.4911970867813,23.3604309797376,23.4071331608247,15880.4146345491,0.0,1.0
2025-04-23,25.29,25.45,25.1,25.1,25220,23.621963193825,23.7714101733036,23.4444949056943,23.4444949056943,27000.8802725901,0.0,1.0
2025-04-24,25.13,25.4,25.1,25.28,9685,23.4725162143465,23.7247079922165,23.4444949056943,23.6126227576076,10368.8947438555,0.0,1.0
2025-04-25,25.33,25.35,25.16,25.16,6147,23.6593249386947,23.6780058111295,23.5005375229987,23.5005375229987,6581.06308626531,0.0,1.0
2025-04-28,25.21,25.4019,25.2,25.33,11480,23.5472397040858,23.7264826750978,23.5378992678684,23.6593249386947,12290.6465316945,0.0,1.0
2025-04-29,25.31,25.38,25.23,25.24,10882,23.6406440662599,23.7060271197817,23.5659205765206,23.575261012738,11650.4194736846,0.0,1.0
2025-04-30,25.355,25.38,25.3,25.35,2815,23.6826760292382,23.7060271197817,23.6313036300424,23.6780058111295,3013.77787340766,0.0,1.0
2025-05-01,25.0,25.07,24.83,24.9,17231,23.8910611612486,23.9579561325001,23.7286019453521,23.7954969166036,18030.8022775781,0.5781,1.0
2025-05-02,25.05,25.06,24.94,24.94,13034,23.9388432835711,23.9483997080356,23.8337226144616,23.8337226144616,13638.9923327696,0.0,1.0
2025-05-05,25.05,25.0885,25.0,25.0885,2110,23.9388432835711,23.9756355177594,23.8910611612486,23.9756355177594,2207.93876186466,0.0,1.0
2025-05-06,25.0175,25.075,25.0175,25.05,4259,23.9077849040614,23.9627343447323,23.9077849040614,23.9388432835711,4456.6877662472,0.0,1.0
2025-05-07,24.91,25.04,24.91,25.02,11377,23.8050533410681,23.9292868591066,23.8050533410681,23.9101740101776,11905.0802339973,0.0,1.0
2025-05-08,24.97,25.1001,24.91,24.91,8680,23.8623918878551,23.9867209701382,23.8050533410681,23.8050533410681,9082.89500141479,0.0,1.0
2025-05-09,24.98,25.13,24.95,25.13,4516,23.8719483123196,24.0152946792871,23.8432790389261,24.0152946792871,4725.61680027525,0.0,1.0
2025-05-12,24.93,25.26,24.86,25.01,16023,23.8241661899971,24.1395281973255,23.7572712187456,23.9006175857131,16766.7311759988,0.0,1.0
2025-05-13,24.9999,25.03,24.7,24.88,8152,23.8909655970039,23.9197304346421,23.6043684273136,23.7763840676746,8530.38710271124,0.0,1.0
2025-05-14,25.063,25.1187,24.94,24.98,11175,23.9512666353749,24.0044959196422,23.8337226144616,23.8719483123196,11693.7041060842,0.0,1.0
2025-05-15,25.01,25.1141,25.0,25.1,6866,23.9006175857131,24.0000999643885,23.8910611612486,23.9866254058936,7184.69551609608,0.0,1.0
2025-05-16,25.025,25.1199,25.0,25.075,3643,23.9149522224098,24.0056426905779,23.8910611612486,23.9627343447323,3812.0952177597,0.0,1.0
2025-05-19,25.09,25.1,25.02,25.1,2934,23.9770689814291,23.9866254058936,23.9101740101776,23.9866254058936,3070.18593711417,0.0,1.0
2025-05-20,25.01,25.1,24.94,25.098,12717,23.9006175857131,23.9866254058936,23.8337226144616,23.9847141210007,13307.2783102525,0.0,1.0
2025-05-21,25.011,25.065,24.99,25.05,6405,23.9015732281595,23.9531779202678,23.8815047367841,23.9388432835711,6702.29752120528,0.0,1.0
2025-05-22,25.03,25.06,25.03,25.045,1513,23.9197304346421,23.9483997080356,23.9197304346421,23.9340650713388,1583.22812639868,0.0,1.0
2025-05-23,25.08,25.0909,25.05,25.05,3273,23.9675125569646,23.9779290596309,23.9388432835711,23.9388432835711,3424.92112207726,0.0,1.0
2025-05-27,25.0999,25.12,24.95,25.05,7477,23.9865298416489,24.0057382548226,23.8432790389261,23.9388432835711,7824.05598220951,0.0,1.0
2025-05-28,25.08,25.13,25.02,25.07,5290,23.9675125569646,24.0152946792871,23.9101740101776,23.9579561325001,5535.5431517839,0.0,1.0
2025-05-29,25.115,25.13,25.1,25.13,6142,24.0009600425903,24.0152946792871,23.9866254058936,24.0152946792871,6427.08998832831,0.0,1.0
2025-05-30,25.147,25.17,25.0985,25.17,5598,24.0315406008767,24.0535203771451,23.9851919422239,24.0535203771451,5857.83942602766,0.0,1.0
2025-06-02,25.2,25.24,25.06,25.24,4281,24.0821896505385,24.1204153483965,23.9483997080356,24.1204153483965,4479.70892869319,0.0,1.0
2025-06-03,25.13,25.2,25.09,25.2,3733,24.0152946792871,24.0821896505385,23.9770689814291,24.0821896505385,3906.27270049325,0.0,1.0
2025-06-04,25.23,25.24,25.2053,25.22,3458,24.110858923932,24.1204153483965,24.0872545555047,24.1013024994675,3618.50816991849,0.0,1.0
2025-06-05,25.27,25.3,25.2,25.3,2484,24.14908462179,24.1777538951835,24.0821896505385,24.1777538951835,2599.29852344636,0.0,1.0
2025-06-06,25.16,25.27,25.14,25.14,3533,24.0439639526806,24.14908462179,24.0248511037516,24.0248511037516,3696.98940552978,0.0,1.0
2025-06-09,25.14,25.28,25.07,25.28,4839,24.0248511037516,24.1586410462545,23.9579561325001,24.1586410462545,5063.60932164126,0.0,1.0
2025-06-10,25.2,25.29,25.142,25.22,5877,24.0821896505385,24.168197470719,24.0267623886445,24.1013024994675,6149.78962250172,0.0,1.0
2025-06-11,25.195,25.29,25.01,25.245,1713,24.0774114383063,24.168197470719,23.9006175857131,24.1251935606288,1792.51142136216,0.0,1.0
2025-06-12,25.2,25.2,25.0501,25.0752,3604,24.0821896505385,24.0821896505385,23.9389388478157,23.9629254732216,3771.28497524182,0.0,1.0
2025-06-13,25.09,25.2,25.0001,25.2,3902,23.9770689814291,24.0821896505385,23.8911567254932,24.0821896505385,4083.11708473739,0.0,1.0
2025-06-16,25.04,25.12,25.0,25.1,5781,23.9292868591066,24.0057382548226,23.8910611612486,23.9866254058936,6049.33364091923,0.0,1.0
2025-06-17,25.15,25.2,25.08,25.08,1480,24.0344075282161,24.0821896505385,23.9675125569646,23.9675125569646,1548.69638272971,0.0,1.0
2025-06-18,25.167,25.22,25.15,25.22,3537,24.0506534498057,24.1013024994675,24.0344075282161,24.1013024994675,3701.17507142905,0.0,1.0
2025-06-20,25.13,25.2,25.11,25.2,2689,24.0152946792871,24.0821896505385,23.9961818303581,24.0821896505385,2813.81390078391,0.0,1.0
2025-06-23,25.2,25.2,25.1327,25.14,5117,24.0821896505385,24.0821896505385,24.0178749138925,24.0248511037516,5354.51310164051,0.0,1.0
2025-06-24,25.27,25.27,25.13,25.2,2837,24.14908462179,24.14908462179,24.0152946792871,24.0821896505385,2968.6835390569,0.0,1.0
2025-06-25,25.3,25.3,25.27,25.27,2753,24.1777538951835,24.1777538951835,24.14908462179,24.14908462179,2880.78455517224,0.0,1.0
2025-06-26,25.43,25.4408,25.2807,25.3,4647,24.301987413222,24.3123083516437,24.1593099959671,24.1777538951835,4862.69735847634,0.0,1.0
2025-06-27,25.45,25.45,25.3999,25.4463,5016,24.321100262151,24.321100262151,24.2732225755839,24.3175643850992,5248.82503768396,0.0,1.0
2025-06-30,25.25,25.45,25.2499,25.44,7722,24.129971772861,24.321100262151,24.1298762086164,24.3115438376865,8080.42801853978,0.0,1.0
2025-07-01,25.38,25.3902,25.25,25.315,4479,24.2542052908995,24.2639528438533,24.129971772861,24.1920885318803,4686.89939070703,0.0,1.0
2025-07-02,25.4138,25.4138,25.3261,25.3261,533,24.2865060055895,24.2865060055895,24.2026961630359,24.2026961630359,557.739981077661,0.0,1.0
2025-07-03,25.39,25.43,25.25,25.43,2655,24.263761715364,24.301987413222,24.129971772861,24.301987413222,2778.23574064013,0.0,1.0
2025-07-07,25.42,25.45,25.405,25.43,2030,24.2924309887575,24.321100262151,24.2780963520608,24.301987413222,2124.22544387927,0.0,1.0
2025-07-08,25.425,25.44,25.37,25.4199,5121,24.2972092009898,24.3115438376865,24.244648866435,24.2923354245129,5358.69876753977,0.0,1.0
2025-07-09,25.42,25.42,25.36,25.42,2413,24.2924309887575,24.2924309887575,24.2350924419705,24.2924309887575,2525.00295373433,0.0,1.0
2025-07-10,25.3808,25.4299,25.35,25.42,4954,24.2549698048567,24.3018918489774,24.225536017506,24.2924309887575,5183.94721624527,0.0,1.0
2025-07-11,25.5,25.5,25.3,25.3,8917,24.3688823844735,24.3688823844735,24.1777538951835,24.1777538951835,9330.89570594654,0.0,1.0
2025-07-14,25.47,25.5,25.35,25.35,5819,24.34021311108,24.3688823844735,24.225536017506,24.225536017506,6089.09746696231,0.0,1.0
2025-07-15,25.5595,25.57,25.35,25.4999,14073,24.4257431100373,24.435777355725,24.225536017506,24.3687868202289,14726.2190501049,0.0,1.0
2025-07-16,25.61,25.61,25.5125,25.5599,14415,24.474003053583,24.474003053583,24.3808279150542,24.4261253670159,15084.0934844925,0.0,1.0
2025-07-17,25.62,25.626,25.56,25.5619,13093,24.4835594780475,24.4892933327262,24.4262209312605,24.4280366519088,13700.7309047839,0.0,1.0
2025-07-18,25.61,25.61,25.59,25.6,20903,24.474003053583,24.474003053583,24.454890204654,24.4644466291185,21873.2435731076,0.0,1.0
2025-07-21,25.6,25.61,25.5792,25.6,4929,24.4644466291185,24.474003053583,24.4445692662324,24.4644466291185,5157.78680437484,0.0,1.0
2025-07-22,25.59,25.65,25.56,25.65,8225,24.454890204654,24.512228751441,24.4262209312605,24.512228751441,8606.77550537291,0.0,1.0
2025-07-23,25.62,25.65,25.57,25.65,3584,24.4835594780475,24.512228751441,24.435777355725,24.512228751441,3750.35664574547,0.0,1.0
2025-07-24,25.6597,25.7499,25.53,25.53,19047,24.5214984831716,24.6076974318414,24.397551657867,24.397551657867,19931.0945958465,0.0,1.0
2025-07-25,25.64,25.65,25.552,25.564,3151,24.5026723269765,24.512228751441,24.4185757916889,24.4300435010463,3297.25831214955,0.0,1.0
2025-07-28,25.6301,25.65,25.63,25.65,3496,24.4932114667567,24.512228751441,24.493115902512,24.512228751441,3658.27199596154,0.0,1.0
2025-07-29,25.6227,25.6724,25.592,25.63,14840,24.4861397126529,24.5336351422415,24.4568014895469,24.493115902512,15528.8204862899,0.0,1.0
2025-07-30,25.668,25.8,25.62,25.75,46692,24.5294303154771,24.6555751184085,24.4835594780475,24.607792996086,48859.2780421729,0.0,1.0
2025-07-31,25.53,25.79,25.5,25.78,26090,24.397551657867,24.646018693944,24.3688823844735,24.6364622694795,27301.0058279853,0.0,1.0
2025-08-01,25.2503,25.2607,25.05,25.05,35164,24.6827153638877,24.6928815892309,24.4869177738635,24.4869177738635,35972.6041527446,0.5781,1.0
2025-08-04,25.2654,25.28,25.22,25.27,3477,24.6974759410687,24.711747757416,24.6530964573588,24.7019725407398,3556.95440334129,0.0,1.0
2025-08-05,25.32,25.34,25.28,25.281,5435,24.7508486241208,24.7703990574731,24.711747757416,24.7127252790836,5559.97905727923,0.0,1.0
2025-08-06,25.3319,25.35,25.3,25.3,6410,24.7624811319654,24.7801742741493,24.7312981907684,24.7312981907684,6557.3994033413,0.0,1.0
2025-08-07,25.3068,25.35,25.2981,25.33,5580,24.7379453381082,24.7801742741493,24.7294408995999,24.7606238407969,5708.31336515513,0.0,1.0
2025-08-08,25.335,25.35,25.32,25.34,4186,24.765511449135,24.7801742741493,24.7508486241208,24.7703990574731,4282.25801909309,0.0,1.0
2025-08-11,25.33,25.35,25.29,25.29,7600,24.7606238407969,24.7801742741493,24.7215229740922,24.7215229740922,7774.76372315037,0.0,1.0
2025-08-12,25.36,25.49,25.3445,25.35,12119,24.7899494908255,24.917027307616,24.7747979049774,24.7801742741493,12397.6791527446,0.0,1.0
2025-08-13,25.24,25.4878,25.06,25.4878,52188,24.6726468907112,24.9148767599473,24.4966929905397,24.9148767599473,53388.0748926014,0.0,1.0
2025-08-14,25.19,25.2881,25.18,25.19,16950,24.6237708073302,24.7196656829237,24.6139955906541,24.6237708073302,17339.7690930788,0.0,1.0
2025-08-15,25.3399,25.41,25.23,25.23,7183,24.7703013053064,24.8388255742065,24.662871674035,24.662871674035,7348.17471360381,0.0,1.0
2025-08-18,25.39,25.39,25.35,25.38,55405,24.8192751408541,24.8192751408541,24.7801742741493,24.8094999241779,56679.0505369929,0.0,1.0
2025-08-19,25.365,25.45,25.3201,25.45,1429,24.7948370991636,24.8779264409113,24.7509463762875,24.8779264409113,1461.86017899761,0.0,1.0
2025-08-20,25.38,25.4,25.32,25.32,5485,24.8094999241779,24.8290503575303,24.7508486241208,24.7508486241208,5611.12881861576,0.0,1.0
2025-08-21,25.35,25.44,25.35,25.39,8625,24.7801742741493,24.8681512242351,24.7801742741493,24.8192751408541,8823.33383054894,0.0,1.0
2025-08-22,25.38,25.39,25.3572,25.3688,4654,24.8094999241779,24.8192751408541,24.7872124301562,24.7985516815006,4761.01978520287,0.0,1.0
2025-08-25,25.34,25.4,25.3,25.39,39634,24.7703990574731,24.8290503575303,24.7312981907684,24.8192751408541,40545.3928162292,0.0,1.0
2025-08-26,25.31,25.3902,25.3,25.32,24261,24.7410734074446,24.8194706451876,24.7312981907684,24.7508486241208,24818.887195704,0.0,1.0
2025-08-27,25.31,25.448,25.31,25.32,15225,24.7410734074446,24.875971397576,24.7410734074446,24.7508486241208,15575.1023269689,0.0,1.0
2025-08-28,25.32,25.37,25.29,25.31,12266,24.7508486241208,24.7997247075017,24.7215229740922,24.7410734074446,12548.059451074,0.0,1.0
2025-08-29,25.3499,25.45,25.3086,25.44,7098,24.7800765219826,24.8779264409113,24.7397048771099,24.8681512242351,7261.22011933173,0.0,1.0
2025-09-02,25.37,25.4,25.27,25.4,5329,24.7997247075017,24.8290503575303,24.7019725407398,24.8290503575303,5451.54156324583,0.0,1.0
2025-09-03,25.3203,25.35,25.27,25.35,11769,24.751141880621,24.7801742741493,24.7019725407398,24.7801742741493,12039.630823389,0.0,1.0
2025-09-04,25.37,25.4,25.36,25.4,1831,24.7997247075017,24.8290503575303,24.7899494908255,24.8290503575303,1873.1042601432,0.0,1.0
2025-09-05,25.3302,25.35,25.3,25.35,9701,24.7608193451305,24.7801742741493,24.7312981907684,24.7801742741493,9924.07669451073,0.0,1.0
2025-09-08,25.28,25.43,25.2,25.43,19504,24.711747757416,24.8583760075589,24.6335460240064,24.8583760075589,19952.498902148,0.0,1.0
2025-09-09,25.29,25.345,25.18,25.29,69928,24.7215229740922,24.7752866658112,24.6139955906541,24.7215229740922,71536.0102147971,0.0,1.0
2025-09-10,25.37,25.4,25.29,25.3,16410,24.7997247075017,24.8290503575303,24.7215229740922,24.7312981907684,16787.3516706444,0.0,1.0
2025-09-11,25.24,25.45,25.22,25.4499,23135,24.6726468907112,24.8779264409113,24.6530964573588,24.8778286887445,23666.9945704057,0.0,1.0
2025-09-12,25.38,25.39,25.288,25.288,16654,24.8094999241779,24.8192751408541,24.7195679307569,24.7195679307569,17036.9625059666,0.0,1.0
2025-09-15,25.42,25.43,25.39,25.4,21835,24.8486007908827,24.8583760075589,24.8192751408541,24.8290503575303,22337.1007756563,0.0,1.0
2025-09-16,25.3,25.4135,25.23,25.38,29290,24.7312981907684,24.8422469000432,24.662871674035,24.8094999241779,29963.5301909308,0.0,1.0
2025-09-17,25.44,25.45,25.39,25.42,9941,24.8681512242351,24.8779264409113,24.8192751408541,24.8486007908827,10169.595548926,0.0,1.0
2025-09-18,25.25,25.45,25.21,25.43,48664,24.6824221073874,24.8779264409113,24.6433212406826,24.8583760075589,49783.0397136038,0.0,1.0
2025-09-19,25.41,25.45,25.28,25.3,74355,24.8388255742065,24.8779264409113,24.711747757416,24.7312981907684,76064.8100835322,0.0,1.0
2025-09-22,25.36,25.49,25.3,25.49,38785,24.7899494908255,24.917027307616,24.7312981907684,24.917027307616,39676.8698687351,0.0,1.0
2025-09-23,25.35,25.44,25.34,25.44,13084,24.7801742741493,24.8681512242351,24.7703990574731,24.8681512242351,13384.8695465394,0.0,1.0
2025-09-24,25.39,25.41,25.342,25.3987,15489,24.8192751408541,24.8388255742065,24.7723541008084,24.8277795793624,15845.1730668258,0.0,1.0
2025-09-25,25.32,25.44,25.3,25.44,17690,24.7508486241208,24.8681512242351,24.7312981907684,24.8681512242351,18096.7855608592,0.0,1.0
2025-09-26,25.32,25.37,25.3,25.32,13153,24.7508486241208,24.7997247075017,24.7312981907684,24.7508486241208,13455.4562171837,0.0,1.0
2025-09-29,25.35,25.395,25.29,25.33,34270,24.7801742741493,24.8241627491922,24.7215229740922,24.7606238407969,35058.0464200478,0.0,1.0
2025-09-30,25.4299,25.43,25.31,25.43,11317,24.8582782553921,24.8583760075589,24.7410734074446,24.8583760075589,11577.2369809069,0.0,1.0
2025-10-01,25.407,25.43,25.38,25.43,7275,24.8358930092036,24.8583760075589,24.8094999241779,24.8583760075589,7442.29027446302,0.0,1.0
2025-10-02,25.55,25.62,25.43,25.44,32185,24.9756786076732,25.0441051244065,24.8583760075589,24.8681512242351,32925.101372315,0.0,1.0
2025-10-03,25.4555,25.63,25.4555,25.63,11598,24.8833028100832,25.0538803410827,24.8833028100832,25.0538803410827,11864.6986396181,0.0,1.0
2025-10-06,25.46,25.5,25.3699,25.41,31194,24.8877016575875,24.9268025242922,24.799626955335,24.8388255742065,31911.3131026252,0.0,1.0
2025-10-07,25.41,25.55,25.33,25.549,27373,24.8388255742065,24.9756786076732,24.7606238407969,24.9747010860056,28002.4483412888,0.0,1.0
2025-10-08,25.47,25.5,25.35,25.45,20401,24.8974768742637,24.9268025242922,24.7801742741493,24.8779264409113,20870.125620525,0.0,1.0
2025-10-09,25.48,25.54,25.404,25.404,12399,24.9072520909398,24.965903390997,24.8329604442008,24.8329604442008,12684.1178162291,0.0,1.0
2025-10-10,25.52,25.53,25.44,25.48,6940,24.9463529576446,24.9561281743208,24.8681512242351,24.9072520909398,7099.58687350836,0.0,1.0
2025-10-13,25.56,25.592,25.5201,25.53,7788,24.9854538243494,25.0167345177132,24.9464507098114,24.9561281743208,7967.08682577565,0.0,1.0
2025-10-14,25.52,25.56,25.52,25.56,4269,24.9463529576446,24.9854538243494,24.9463529576446,24.9854538243494,4367.1666229117,0.0,1.0
2025-10-15,25.5201,25.58,25.52,25.5301,8607,24.9464507098114,25.0050042577018,24.9463529576446,24.9562259264876,8804.91991646777,0.0,1.0
2025-10-16,25.45,25.56,25.45,25.56,8136,24.8779264409113,24.9854538243494,24.8779264409113,24.9854538243494,8323.08916467779,0.0,1.0
2025-10-17,25.5307,25.6,25.4601,25.4906,10946,24.9568124394881,25.0245546910542,24.8877994097542,24.9176138206166,11197.70575179,0.0,1.0
2025-10-20,25.67,25.7,25.55,25.55,21282,25.0929812077875,25.1223068578161,24.9756786076732,24.9756786076732,21771.3844152745,0.0,1.0
2025-10-21,25.6,25.653,25.6,25.65,6343,25.0245546910542,25.076363339438,25.0245546910542,25.0734307744351,6488.85872315035,0.0,1.0
2025-10-22,25.59,25.68,25.59,25.68,3288,25.014779474378,25.1027564244637,25.014779474378,25.1027564244637,3363.60830548926,0.0,1.0
2025-10-23,25.6301,25.69,25.63,25.69,10085,25.0539780932495,25.1125316411399,25.0538803410827,25.1125316411399,10316.9068615752,0.0,1.0
2025-10-24,25.65,25.65,25.62,25.65,13926,25.0734307744351,25.0734307744351,25.0441051244065,25.0734307744351,14246.2315274463,0.0,1.0
2025-10-27,25.64,25.72,25.63,25.65,11549,25.0636555577589,25.1418572911685,25.0538803410827,25.0734307744351,11814.5718735084,0.0,1.0
2025-10-28,25.65,25.7,25.61,25.61,5595,25.0734307744351,25.1223068578161,25.0343299077304,25.0343299077304,5723.65829355609,0.0,1.0
2025-10-29,25.65,25.66,25.6,25.61,10284,25.0734307744351,25.0832059911113,25.0245546910542,25.0343299077304,10520.4829116945,0.0,1.0
2025-10-30,25.6299,25.63,25.58,25.61,10727,25.053782588916,25.0538803410827,25.0050042577018,25.0343299077304,10973.669797136,0.0,1.0
2025-10-31,25.14,25.23,25.1,25.23,32330,25.14,25.23,25.1,25.23,32330,0.5781,1.0
2025-11-03,25.23,25.2699,25.0901,25.14,13961,25.23,25.2699,25.0901,25.14,13961,0.0,1.0
2025-11-04,25.28,25.38,25.22,25.22,22156,25.28,25.38,25.22,25.22,22156,0.0,1.0
2025-11-05,25.31,25.37,25.2,25.25,11138,25.31,25.37,25.2,25.25,11138,0.0,1.0
2025-11-06,25.14,25.3205,25.1201,25.31,26051,25.14,25.3205,25.1201,25.31,26051,0.0,1.0
2025-11-07,25.15,25.3,25.05,25.1,19091,25.15,25.3,25.05,25.1,19091,0.0,1.0
2025-11-10,25.28,25.33,25.2053,25.21,7902,25.28,25.33,25.2053,25.21,7902,0.0,1.0
2025-11-11,25.2901,25.37,25.22,25.28,8730,25.2901,25.37,25.22,25.28,8730,0.0,1.0
2025-11-12,25.29,25.3188,25.2772,25.2772,6866,25.29,25.3188,25.2772,25.2772,6866,0.0,1.0
2025-11-13,25.3601,25.44,25.25,25.27,14651,25.3601,25.44,25.25,25.27,14651,0.0,1.0
2025-11-14,25.26,25.35,25.26,25.35,2437,25.26,25.35,25.26,25.35,2437,0.0,1.0
2025-11-17,25.03,25.4,24.95,25.4,56439,25.03,25.4,24.95,25.4,56439,0.0,1.0
2025-11-18,25.0,25.09,24.8,25.06,71623,25.0,25.09,24.8,25.06,71623,0.0,1.0
2025-11-19,25.01,25.0411,25.0,25.0411,23901,25.01,25.0411,25.0,25.0411,23901,0.0,1.0
2025-11-20,25.0299,25.1,25.0,25.02,12357,25.0299,25.1,25.0,25.02,12357,0.0,1.0
2025-11-21,25.04,25.13,25.03,25.05,9964,25.04,25.13,25.03,25.05,9964,0.0,1.0
2025-11-24,25.06,25.11,25.03,25.05,9823,25.06,25.11,25.03,25.05,9823,0.0,1.0
2025-11-25,25.01,25.1,24.96,25.0,13529,25.01,25.1,24.96,25.0,13529,0.0,1.0
2025-11-26,25.12,25.12,25.02,25.02,12100,25.12,25.12,25.02,25.02,12100,0.0,1.0