date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-07,25.0645,25.2,25.0554,25.19,28441,22.3920036081241,22.5130559526313,22.3838738934746,22.5041222002692,31835.4470182992,0.0,1.0
2024-03-08,25.1966,25.33,25.1199,25.17,25917,22.5100184768282,22.6291947333393,22.4414965962105,22.4862546955449,29010.2064053043,0.0,1.0
2024-03-11,25.34,25.34,25.22,25.3,20342,22.6381284857015,22.6381284857015,22.5309234573556,22.6023934762529,22769.8274760466,0.0,1.0
2024-03-12,25.3332,25.365,25.32,25.32,22424,22.6320535340952,22.6604628666069,22.6202609809772,22.6202609809772,25100.3151766233,0.0,1.0
2024-03-13,25.36,25.79,25.32,25.42,12234,22.6559959904258,23.0401473419985,22.6202609809772,22.7095985045987,13694.1337794688,0.0,1.0
2024-03-14,25.25,26.02,25.09,25.12,16077,22.5577247144421,23.2456236463281,22.4147846766476,22.4415859337341,17995.7976763544,0.0,1.0
2024-03-15,25.119,25.22,25.115,25.12,10796,22.4406925584979,22.5309234573556,22.437119057553,22.4415859337341,12084.5077883885,0.0,1.0
2024-03-18,25.1824,25.1824,25.065,25.065,5032,22.4973325484739,22.4973325484739,22.3924502957422,22.3924502957422,5632.57161830041,0.0,1.0
2024-03-19,25.3297,25.3297,25.2559,25.2899,5381,22.6289267207685,22.6289267207685,22.5629956283358,22.5933703863671,6023.22493602432,0.0,1.0
2024-03-20,25.4422,25.4422,25.349,25.349,5098,22.7294314348427,22.7294314348427,22.6461688628274,22.6461688628274,5706.44875001897,0.0,1.0
2024-03-21,25.5997,25.6,25.57,25.59,8250,22.8701380345467,22.8704060471175,22.8436047900311,22.8614722947554,9234.64146482079,0.0,1.0
2024-03-22,25.4558,25.5799,25.4558,25.5799,16209,22.7415813380553,22.8524492048696,22.7415813380553,22.8524492048696,18143.5519397915,0.0,1.0
2024-03-25,25.4747,25.54,25.4747,25.52,5013,22.7584661300197,22.8168035329446,22.7584661300197,22.7989360282203,5611.3039591693,0.0,1.0
2024-03-26,25.3488,25.3981,25.3488,25.3981,5104,22.7039702406106,22.7481264031454,22.7039702406106,22.7481264031454,5698.574911298,0.0649,1.0
2024-03-27,25.7598,25.7598,25.6,25.61,5248,23.0720875388216,23.0720875388216,22.9289606671571,22.9379172924177,5859.34975205562,0.0,1.0
2024-03-28,25.9269,26.07,25.8365,25.8365,5736,23.2217527469263,23.3499220544056,23.1407848545704,23.1407848545704,6404.19782351203,0.0,1.0
2024-04-01,25.8653,25.88,25.83,25.84,5108,23.166579935321,23.1797461744541,23.1349630481511,23.1439196734117,5703.04087909683,0.0,1.0
2024-04-02,25.7876,25.85,25.77,25.85,7162,23.0969869570461,23.1528762986723,23.0812232965874,23.1528762986723,7996.31534379237,0.0,1.0
2024-04-03,25.7516,25.8,25.73,25.73,3102,23.0647431061079,23.1080931723692,23.045396795545,23.045396795545,3463.35802798715,0.0,1.0
2024-04-04,25.701,25.74,25.701,25.74,105,23.0194225822892,23.0543534208056,23.0194225822892,23.0543534208056,117.231654719101,0.0,1.0
2024-04-05,25.7789,25.7789,25.59,25.6,3700,23.0891946930693,23.0891946930693,22.9200040418965,22.9289606671571,4131.02021391118,0.0,1.0
2024-04-08,25.7891,25.7891,25.76,25.77,2900,23.0983304508352,23.0983304508352,23.0722666713268,23.0812232965874,3237.82665414659,0.0,1.0
2024-04-09,25.9067,25.9067,25.82,25.8299,5169,23.2036603638999,23.2036603638999,23.1260064228904,23.1348734818984,5771.14688802888,0.0,1.0
2024-04-10,25.62,25.7,25.54,25.7,4308,22.9468739176783,23.0185269197631,22.8752209155934,23.0185269197631,4809.84731933225,0.0,1.0
2024-04-11,25.4498,25.57,25.4498,25.55,5220,22.7944321557427,22.9020907913752,22.7944321557427,22.884177540854,5828.08797746388,0.0,1.0
2024-04-12,25.0918,25.36,25.0918,25.34,4068,22.473784971413,22.7140016609025,22.473784971413,22.6960884103812,4541.88925140287,0.0,1.0
2024-04-15,25.0615,25.22,25.0615,25.209,4113,22.4466463968733,22.5886089072539,22.4466463968733,22.5787566194673,4592.13138913964,0.0,1.0
2024-04-16,24.9,24.96,24.9,24.96,5716,22.3019968989145,22.3557366504781,22.3019968989145,22.3557366504781,6381.8679845179,0.0,1.0
2024-04-17,24.97,25.01,24.9,25.0,6441,22.3646932757387,22.4005197767812,22.3019968989145,22.3915631515206,7191.32464805457,0.0,1.0
2024-04-18,25.0655,25.0655,25.035,25.06,1070,22.4502290469776,22.4502290469776,22.4229113399327,22.4453029030842,1194.64638618512,0.0,1.0
2024-04-19,25.3389,25.3389,25.32,25.32,4000,22.6951031816026,22.6951031816026,22.67817515986,22.67817515986,4465.96779882288,0.0,1.0
2024-04-22,25.4932,25.4932,25.43,25.43,4052,22.8333039093738,22.8333039093738,22.7766980377267,22.7766980377267,4524.02538020758,0.0,1.0
2024-04-23,25.6898,25.7475,25.6898,25.7475,2159,23.0093911619973,23.061070889751,23.0093911619973,23.061070889751,2410.50611941466,0.0,1.0
2024-04-24,25.706,25.82,25.61,25.61,5409,23.0239008949195,23.1260064228904,22.9379172924177,22.9379172924177,6039.10495595825,0.0,1.0
2024-04-25,25.4439,25.4439,25.4439,25.4439,2,22.789147746839,22.789147746839,22.789147746839,22.789147746839,2.23298389941144,0.0,1.0
2024-04-26,25.38,25.38,25.3399,25.3399,4450,22.8354534994363,22.8354534994363,22.799373842804,22.799373842804,4945.86192486994,0.1156,1.0
2024-04-29,25.4559,25.4559,25.43,25.43,964,22.9037439218401,22.9037439218401,22.8804406024691,22.8804406024691,1071.41817878081,0.0,1.0
2024-04-30,25.2234,25.27,25.2234,25.26,5075,22.6945538927377,22.7364818727642,22.6945538927377,22.7274844521577,5640.50545364379,0.0,1.0
2024-05-01,25.1829,25.385,25.13,25.21,12724,22.6581143392811,22.8399522097396,22.6105179842724,22.6824973491249,14141.8308161899,0.0,1.0
2024-05-02,25.1873,25.27,25.17,25.23,6797,22.662073204348,22.7364818727642,22.6465076666987,22.700492190338,7554.38730412156,0.0,1.0
2024-05-03,25.288,25.3,25.2299,25.2299,2554,22.752677229856,22.7634741345839,22.7004022161319,22.7004022161319,2838.59131598153,0.0,1.0
2024-05-06,25.3596,25.3799,25.3596,25.36,2541,22.8170987613989,22.8353635252302,22.8170987613989,22.8174586582232,2824.14273058304,0.0,1.0
2024-05-07,25.69,25.71,25.53,25.54,8872,23.1143735382395,23.1323683794526,22.9704148085346,22.9794122291412,9860.60381965081,0.0,1.0
2024-05-08,25.6095,25.64,25.5,25.5,9637,23.0419443023568,23.0693864352067,22.943422546715,22.943422546715,10710.84749887,0.0,1.0
2024-05-09,25.7507,25.78,25.73,25.73,4253,23.1689878813213,23.1953503236985,23.1503632206657,23.1503632206657,4726.91028460041,0.0,1.0
2024-05-10,25.88,25.88,25.79,25.79,3060,23.2853245297641,23.2853245297641,23.2043477443051,23.2043477443051,3400.97471687685,0.0,1.0
2024-05-13,25.8814,25.89,25.8814,25.89,2010,23.286584168649,23.2943219503706,23.286584168649,23.2943219503706,2233.97358853676,0.0,1.0
2024-05-14,25.9427,25.95,25.9427,25.95,2052,23.3417383569672,23.3483064740099,23.3417383569672,23.3483064740099,2280.65363367036,0.0,1.0
2024-05-15,26.0283,26.04,26.0283,26.04,1000,23.4187562773593,23.4292832594689,23.4187562773593,23.4292832594689,1111.42964603819,0.0,1.0
2024-05-16,26.0282,26.07,26.0282,26.07,1004,23.4186663031532,23.4562755212886,23.4186663031532,23.4562755212886,1115.87536462234,0.0,1.0
2024-05-17,26.0463,26.0463,26.03,26.03,1005,23.4349516344511,23.4349516344511,23.4202858388624,23.4202858388624,1116.98679426838,0.0,1.0
2024-05-20,25.8912,26.03,25.8912,26.03,1237,23.2954016408434,23.4202858388624,23.2954016408434,23.4202858388624,1374.83847214924,0.0,1.0
2024-05-21,25.872,25.92,25.85,25.92,2010,23.2781265932788,23.3213142121903,23.2583322679444,23.3213142121903,2233.97358853676,0.0,1.0
2024-05-22,25.7149,25.81,25.7149,25.8,1025,23.1367771155498,23.2223425855182,23.1367771155498,23.2133451649116,1139.21538718914,0.0,1.0
2024-05-23,25.3344,25.4457,25.3344,25.4457,1750,22.7944252614704,22.8945665528214,22.7944252614704,22.8945665528214,1945.00188056683,0.0,1.0
2024-05-24,25.3509,25.4,25.34,25.4,2075,22.8092710054712,22.8534483406494,22.7994638170101,22.8534483406494,2306.21651552924,0.0,1.0
2024-05-28,25.2266,25.2266,25.22,25.22,1129,22.6974330673318,22.6974330673318,22.6914947697314,22.6914947697314,1254.80407037711,0.0,1.0
2024-05-29,24.9523,25.0,24.9523,25.0,1082,22.450633820094,22.4935515163872,22.450633820094,22.4935515163872,1202.56687701332,0.0,1.0
2024-05-30,24.9595,24.9595,24.95,24.95,1024,22.5640912939426,22.5640912939426,22.5555030262573,22.5555030262573,1132.70805666618,0.1189,1.0
2024-05-31,25.4206,25.4206,25.12,25.12,577,22.9809386865441,22.9809386865441,22.7091878164161,22.7091878164161,638.254442086314,0.0,1.0
2024-06-03,25.289,25.34,25.289,25.34,1702,22.8619685783976,22.9080740154453,22.8619685783976,22.9080740154453,1882.68468012289,0.0,1.0
2024-06-04,25.2741,25.305,25.2741,25.305,1046,22.8484985585543,22.8764330292361,22.8484985585543,22.8764330292361,1157.04358132111,0.0,1.0
2024-06-05,25.1857,25.1857,25.1857,25.1857,8,22.7685824676717,22.7685824676717,22.7685824676717,22.7685824676717,8.84928169270451,0.0,1.0
2024-06-06,25.1579,25.23,25.1579,25.23,1137,22.7434504843398,22.8086309159307,22.7434504843398,22.8086309159307,1257.70416057563,0.0,1.0
2024-06-07,25.1709,25.1709,25.17,25.17,1100,22.7552028506461,22.7552028506461,22.7543892252864,22.7543892252864,1216.77623274687,0.0,1.0
2024-06-10,25.15,25.15,25.1484,25.1484,1389,22.7363086617383,22.7363086617383,22.7348622166544,22.7348622166544,1536.45653389582,0.0,1.0
2024-06-11,25.09,25.09,24.98,24.99,2013,22.682066971094,22.682066971094,22.5826238715794,22.5916641533535,2226.70050592677,0.0,1.0
2024-06-12,24.9918,25.1001,24.9918,25.1001,254,22.5932914040728,22.6911976556858,22.5932914040728,22.6911976556858,280.964693743369,0.0,1.0
2024-06-13,24.8932,24.92,24.8932,24.91,1121,22.5041542257807,22.5283821809351,22.5041542257807,22.5193418991611,1240.00559719022,0.0,1.0
2024-06-14,24.775,24.775,24.76,24.76,1050,22.3972980952114,22.3972980952114,22.3837376725503,22.3837376725503,1161.46822216747,0.0,1.0
2024-06-17,24.8213,24.8213,24.8213,24.8213,113,22.4391545998252,22.4391545998252,22.4391545998252,22.4391545998252,124.996103909452,0.0,1.0
2024-06-18,24.8755,24.8755,24.8755,24.8755,3,22.4881529270406,22.4881529270406,22.4881529270406,22.4881529270406,3.3184806347642,0.0,1.0
2024-06-20,25.035,25.04,25.0,25.01,1036,22.6323454213367,22.6368655622237,22.6007044351275,22.6097447169016,1145.98197920524,0.0,1.0
2024-06-21,25.0272,25.11,25.0272,25.11,301,22.6252940015529,22.7001475346421,22.6252940015529,22.7001475346421,332.954223688008,0.0,1.0
2024-06-24,25.36,25.395,25.36,25.395,1375,22.9261545789934,22.9577955652025,22.9261545789934,22.9577955652025,1520.97029093359,0.0,1.0
2024-06-25,25.16,25.16,25.16,25.16,233,22.7453489435123,22.7453489435123,22.7453489435123,22.7453489435123,257.73532930002,0.0,1.0
2024-06-26,25.0682,25.0682,25.0682,25.0682,233,22.6623591568266,22.6623591568266,22.6623591568266,22.6623591568266,257.735329300019,0.0,1.0
2024-06-27,24.895,24.895,24.87,24.885,552,22.6158017056902,22.6158017056902,22.593090516992,22.6067172302109,607.630018109969,0.1217,1.0
2024-06-28,24.9788,25.02,24.93,25.02,3028,22.6919296102066,22.7293576491813,22.6475973698677,22.7293576491813,3333.15886745831,0.0,1.0
2024-07-01,24.9035,24.95,24.9035,24.95,675,22.6235235098476,22.6657663208263,22.6235235098476,22.6657663208263,743.025837362733,0.0,1.0
2024-07-02,24.8829,24.8829,24.78,24.815,1259,22.6048094903602,22.6048094903602,22.5113302376784,22.5431259018559,1385.88078405879,0.0,1.0
2024-07-03,24.9046,24.9046,24.9046,24.9046,73,22.6245228021503,22.6245228021503,22.6245228021503,22.6245228021503,80.3568683370068,0.0,1.0
2024-07-05,24.898,24.898,24.898,24.898,63,22.618527048334,22.618527048334,22.618527048334,22.618527048334,69.3490781538551,0.0,1.0
2024-07-08,24.8646,24.8646,24.8646,24.8646,120,22.5881849002332,22.5881849002332,22.5881849002332,22.5881849002332,132.093482197819,0.0,1.0
2024-07-09,24.8742,24.8799,24.84,24.8799,2236,22.5969059966933,22.6020841477165,22.5658370905541,22.6020841477165,2461.3418849527,0.0,1.0
2024-07-10,25.0245,25.0245,24.95,24.95,101,22.733445663147,22.733445663147,22.6657663208263,22.6657663208263,111.178680849831,0.0,1.0
2024-07-11,25.3188,25.3188,25.24,25.24,362,23.0008017765025,23.0008017765025,22.9292161097257,22.9292161097257,398.482004630088,0.0,1.0
2024-07-12,25.4541,25.4541,25.44,25.44,306,23.1237147297372,23.1237147297372,23.1109056193114,23.1109056193114,336.83837960444,0.0,1.0
2024-07-15,25.5062,25.58,25.5062,25.56,1093,23.1710448469843,23.2380882760215,23.1710448469843,23.2199193250629,1203.15146701847,0.0,1.0
2024-07-16,25.7775,25.7775,25.69,25.69,241,23.4175066667375,23.4175066667375,23.3380175062937,23.3380175062937,265.287743413953,0.0,1.0
2024-07-17,26.1042,26.12,26.1,26.1,1041,23.7142964806458,23.7286499519031,23.7104810009445,23.7104810009445,1145.91095806608,0.0,1.0
2024-07-18,25.9446,26.11,25.94,26.11,664,23.5693082519964,23.7195654764238,23.5651293932759,23.7195654764238,730.917268161266,0.0,1.0
2024-07-19,25.7508,25.76,25.7508,25.76,101,23.3932511172078,23.4016088346487,23.3932511172078,23.4016088346487,111.178680849831,0.0,1.0
2024-07-22,25.74,25.77,25.61,25.61,5468,23.3834398836901,23.410693310128,23.2653417024594,23.2653417024594,6019.05967214731,0.0,1.0
2024-07-23,25.5474,25.6,25.5474,25.579,1005,23.208472885959,23.2562572269801,23.208472885959,23.2371798284736,1106.28291340674,0.0,1.0
2024-07-24,25.5994,25.65,25.5994,25.63,500,23.2557121584513,23.3016796043765,23.2557121584513,23.2835106534179,550.389509157581,0.0,1.0
2024-07-25,25.7614,25.7614,25.7614,25.7614,51,23.4028806612158,23.4028806612158,23.4028806612158,23.4028806612158,56.1397299340732,0.0,1.0
2024-07-26,26.0102,26.06,26.0102,26.06,845,23.6289024111405,23.6741430990274,23.6289024111405,23.6741430990274,930.158270476312,0.0,1.0
2024-07-29,26.0198,26.0198,26.0198,26.0198,0,23.6376235076006,23.6376235076006,23.6376235076006,23.6376235076006,0,0.0,1.0
2024-07-30,26.0505,26.0505,25.97,25.97,565,23.8034151850977,23.8034151850977,23.7298590183292,23.7298590183292,618.337006918849,0.1518,1.0
2024-07-31,26.0536,26.11,26.0536,26.09,1112,23.8062477828241,23.8577827866221,23.8062477828241,23.8395079625803,1216.97478175887,0.0,1.0
2024-08-01,25.9207,25.9207,25.89,25.89,164,23.6848115770661,23.6848115770661,23.6567597221619,23.6567597221619,179.48189227379,0.0,1.0
2024-08-02,25.6166,25.6166,25.5,25.56,21880,23.4069428775099,23.4069428775099,23.300400653346,23.3552251254715,23945.5109936008,0.0,1.0
2024-08-05,25.1,25.3189,25.1,25.3189,1191,22.9349041725092,23.1349221216471,22.9349041725092,23.1349221216471,1303.43252254929,0.0,1.0
2024-08-06,25.4007,25.4007,25.4007,25.4007,75,23.2096661519783,23.2096661519783,23.2096661519783,23.2096661519783,82.0801336617942,0.0,1.0
2024-08-07,25.365,25.77,25.365,25.74,846,23.1770455910636,23.5471107779108,23.1770455910636,23.5196985418481,925.863907705039,0.0,1.0
2024-08-08,25.6744,25.7,25.56,25.6,492,23.4597571189909,23.4831488937644,23.3552251254715,23.3917747735552,538.44567682137,0.0,1.0
2024-08-09,25.6999,25.6999,25.64,25.64,136,23.4830575196442,23.4830575196442,23.4283244216389,23.4283244216389,148.838642373387,0.0,1.0
2024-08-12,25.6199,25.6199,25.6199,25.6199,91,23.4099582234768,23.4099582234768,23.4099582234768,23.4099582234768,99.5905621763106,0.0,1.0
2024-08-13,25.7289,25.75,25.63,25.63,10500,23.5095560145049,23.528835953869,23.419187009618,23.419187009618,11491.2187126512,0.0,1.0
2024-08-14,25.8209,25.8209,25.79,25.79,103,23.5936202050973,23.5936202050973,23.5653856019527,23.5653856019527,112.723383562198,0.0,1.0
2024-08-15,25.9254,25.94,25.9254,25.94,102,23.6891061607159,23.7024467822665,23.6891061607159,23.7024467822665,111.62898178004,0.0,1.0
2024-08-16,26.0293,26.0293,25.99,25.99,217,23.7840438716133,23.7840438716133,23.7481338423711,23.7481338423711,237.485186728125,0.0,1.0
2024-08-19,26.21,26.22,26.09,26.16,1710,23.9491569068313,23.9582943188522,23.8395079625803,23.9034698467267,1871.42704748891,0.0,1.0
2024-08-20,26.0558,26.0558,26.0558,26.0558,116,23.8082580134687,23.8082580134687,23.8082580134687,23.8082580134687,126.950606730242,0.0,1.0
2024-08-21,26.1359,26.15,26.1359,26.15,601,23.8814486837563,23.8943324347058,23.8814486837563,23.8943324347058,657.735471076512,0.0,1.0
2024-08-22,26.0861,26.11,26.0861,26.11,1100,23.8359443718921,23.8577827866221,23.8359443718921,23.8577827866221,1203.84196037298,0.0,1.0
2024-08-23,26.3714,26.3714,26.32,26.32,141,24.096634736849,24.096634736849,24.0496684390614,24.0496684390614,154.310651284173,0.0,1.0
2024-08-26,26.5071,26.58,26.5071,26.51,2046,24.2206294179729,24.2872411516054,24.2206294179729,24.2232792674589,2239.14604629375,0.0,1.0
2024-08-27,26.4749,26.5099,26.43,26.49,1032,24.1912069512655,24.2231878933387,24.1501799712916,24.2050044434171,1129.42263918629,0.0,1.0
2024-08-28,26.4808,26.6,26.39,26.5,2637,24.1965980243578,24.3055159756472,24.1136303232079,24.214141855438,2885.93749954869,0.0,1.0
2024-08-29,26.3665,26.4217,26.3665,26.4217,3728,24.2493208917186,24.300088438159,24.2493208917186,24.300088438159,4053.48720646311,0.172,1.0
2024-08-30,26.5981,26.5981,26.36,26.36,1024,24.4623238583058,24.4623238583058,24.2433428291848,24.2433428291848,1113.40421121734,0.0,1.0
2024-09-03,26.3853,26.3853,26.3853,26.3853,103,24.26661128797,24.26661128797,24.26661128797,24.26661128797,111.992806401744,0.0,1.0
2024-09-04,26.3918,26.4,26.37,26.4,323,24.2725893505038,24.2801309063156,24.2525398484675,24.2801309063156,351.200742405468,0.0,1.0
2024-09-05,26.3461,26.47,26.3461,26.47,353,24.2305589723819,24.3445100412944,24.2305589723819,24.3445100412944,383.820006405976,0.0,1.0
2024-09-06,26.1913,26.23,26.1913,26.2,205,24.0881891138857,24.1237815785098,24.0881891138857,24.0961905206617,222.898304003471,0.0,1.0
2024-09-09,26.4513,26.4513,26.12,26.12,347,24.3273116152358,24.3273116152358,24.0226143664001,24.0226143664001,377.296153605875,0.0,1.0
2024-09-10,26.3439,26.3799,26.2786,26.345,1820,24.2285356281397,24.2616448975574,24.1684790922237,24.2295473002608,1978.90201603081,0.0,1.0
2024-09-11,26.2392,26.2392,25.965,25.965,6684,24.1322428362498,24.1322428362498,23.8800605675183,23.8800605675183,7267.57201931318,0.0,1.0
2024-09-12,26.3047,26.3156,26.3047,26.3156,104,24.1924833125515,24.2025080635696,24.1924833125515,24.2025080635696,113.080115201761,0.0,1.0
2024-09-13,26.4541,26.49,26.3999,26.3999,4414,24.329886780635,24.3629040798598,24.2800389361228,24.2800389361228,4799.38104327473,0.0,1.0
2024-09-16,26.6827,26.7,26.635,26.65,1043,24.5401306414374,24.5560414847964,24.4962608594589,24.510056388383,1134.06307841766,0.0,1.0
2024-09-17,26.6286,26.68,26.6286,26.68,657,24.490374767118,24.537647446231,24.490374767118,24.537647446231,714.361881611124,0.0,1.0
2024-09-18,26.6268,26.76,26.6268,26.6799,1055,24.4887193036471,24.6112236004926,24.4887193036471,24.5375554760382,1147.11078401786,0.0,1.0
2024-09-19,26.6877,26.69,26.6877,26.69,213,24.5447291510787,24.5468444655137,24.5447291510787,24.5468444655137,231.596774403607,0.0,1.0
2024-09-20,26.7074,26.7074,26.66,26.66,192,24.5628472790656,24.5628472790656,24.5192534076657,24.5192534076657,208.763289603251,0.0,1.0
2024-09-23,26.7974,26.82,26.74,26.74,1070,24.6456204526099,24.6664057161888,24.5928295619272,24.5928295619272,1163.42041601812,0.0,1.0
2024-09-24,26.8505,26.857,26.8505,26.857,1017,24.694456625001,24.7004346875348,24.694456625001,24.7004346875348,1105.79304961722,0.0,1.0
2024-09-25,26.7428,27.08,26.74,27.08,2773,24.5954047273264,24.9055282175389,24.5928295619272,24.9055282175389,3015.10730244695,0.0,1.0
2024-09-26,26.7394,26.755,26.7394,26.755,1012,24.5922777407703,24.6066250908513,24.5922777407703,24.6066250908513,1100.35650561713,0.0,1.0
2024-09-27,26.7236,26.79,26.7236,26.775,1304,24.7212199511136,24.7826446470661,24.7212199511136,24.7687685862334,1409.62195510219,0.156,1.0
2024-09-30,26.7724,26.7724,26.67,26.7,6506,24.7663634023558,24.7663634023558,24.6716361604051,24.6993882820703,7032.97579746535,0.0,1.0
2024-10-01,26.7696,26.7696,26.7,26.7,1232,24.7637732043337,24.7637732043337,24.6993882820703,24.6993882820703,1331.79006801065,0.0,1.0
2024-10-02,26.65,26.67,26.65,26.65,1516,24.6531347459616,24.6716361604051,24.6531347459616,24.6531347459616,1638.79362264947,0.0,1.0
2024-10-03,26.4714,26.51,26.4714,26.49,1511,24.4879171149811,24.5236248448571,24.4879171149811,24.5051234304136,1633.38863049034,0.0,1.0
2024-10-04,26.638,26.66,26.565,26.58,1810,24.6420338972955,24.6623854531833,24.5745037345767,24.5883797954093,1956.60716160656,0.0,1.0
2024-10-07,26.4535,26.56,26.4535,26.56,415,24.4713583490542,24.5698783809658,24.4713583490542,24.5698783809658,448.614349208135,0.0,1.0
2024-10-08,26.4067,26.43,26.3999,26.4,1531,24.4280650392564,24.4496191870831,24.4217745583456,24.4218670654178,1655.00859912688,0.0,1.0
2024-10-09,26.553,26.553,26.4185,26.419,601,24.5634028859106,24.5634028859106,24.4389808737781,24.4394434091392,649.680057527925,0.0,1.0
2024-10-10,26.4731,26.48,26.4731,26.48,658,24.4894897352088,24.4958727231918,24.4894897352088,24.4958727231918,711.296968142055,0.0,1.0
2024-10-11,26.6735,26.6735,26.6,26.6585,859,24.6748739079327,24.6748739079327,24.6068812098528,24.6609978471001,928.577652939247,0.0,1.0
2024-10-14,26.82,26.82,26.71,26.71,768,24.8103967687313,24.8103967687313,24.7086389892921,24.7086389892921,830.206795643006,0.0,1.0
2024-10-15,26.7735,26.945,26.7735,26.925,500,24.7673809801502,24.9260306090032,24.7673809801502,24.9075291945597,540.499215913415,0.0,1.0
2024-10-16,26.9661,27.0,26.94,26.99,6901,24.9455496012411,24.9769094987228,24.9214052553923,24.967658791501,7459.97017803694,0.0,1.0
2024-10-17,26.9852,27.02,26.9852,27.02,773,24.9632184520346,24.9954109131663,24.9632184520346,24.9954109131663,835.61178780214,0.0,1.0
2024-10-18,27.0553,27.08,26.99,27.0,1384,25.0280659096591,25.0509151564968,24.967658791501,24.9769094987228,1496.10182964833,0.0,1.0
2024-10-21,26.8318,27.03,26.8318,27.03,1250,24.821312603253,25.004661620388,24.821312603253,25.004661620388,1351.24803978354,0.0,1.0
2024-10-22,26.8632,26.8632,26.67,26.71,868,24.8503598239293,24.8503598239293,24.6716361604051,24.7086389892921,938.306638825687,0.0,1.0
2024-10-23,26.8916,26.8916,26.82,26.82,1157,24.876631832439,24.876631832439,24.8103967687313,24.8103967687313,1250.71518562364,0.0,1.0
2024-10-24,26.7858,26.7858,26.78,26.78,525,24.7787593500329,24.7787593500329,24.7733939398443,24.7733939398443,567.524176709086,0.0,1.0
2024-10-25,26.5033,26.77,26.5033,26.77,599,24.5174268710185,24.7641432326226,24.5174268710185,24.7641432326226,647.518060664272,0.0,1.0
2024-10-28,26.651,26.69,26.651,26.67,1125,24.6540598166837,24.6901375748486,24.6540598166837,24.6716361604051,1216.12323580519,0.0,1.0
2024-10-29,26.4987,26.59,26.4987,26.59,1021,24.5131715456965,24.5976305026311,24.5131715456965,24.5976305026311,1103.69939889519,0.0,1.0
2024-10-30,26.38,26.392,26.38,26.392,102,24.5170568427296,24.5282094083897,24.5170568427296,24.5282094083897,109.750530712577,0.1229,1.0
2024-10-31,26.44,26.53,26.44,26.44,881,24.57281967103,24.6564639134806,24.57281967103,24.57281967103,947.943309390005,0.0,1.0
2024-11-01,26.25,26.37,26.25,26.35,2286,24.3962373814122,24.5077630380129,24.3962373814122,24.4891754285795,2459.70307067599,0.0,1.0
2024-11-04,26.1761,26.31,26.1761,26.309,1033,24.3275561645556,24.4520002097125,24.3275561645556,24.4510708292409,1111.49311986365,0.0,1.0
2024-11-05,26.3483,26.3483,26.32,26.34,506,24.4875954817776,24.4875954817776,24.4612940144293,24.4798816238627,544.448711182001,0.0,1.0
2024-11-06,26.7942,26.85,26.66,26.66,3633,24.9020062340965,24.9538656644159,24.777283374798,24.777283374798,3909.05566743915,0.0,1.0
2024-11-07,26.6754,26.69,26.6754,26.69,458,24.7915958340618,24.8051647889482,24.7915958340618,24.8051647889482,492.801402611376,0.0,1.0
2024-11-08,26.8051,26.87,26.8051,26.8199,875,24.9121364812378,24.9724532738493,24.9121364812378,24.9258913122185,941.487395818676,0.0,1.0
2024-11-11,26.8298,26.8799,26.8298,26.8799,1063,24.9350921788881,24.9816541405189,24.9350921788881,24.9816541405189,1143.77268772029,0.0,1.0
2024-11-12,26.6959,26.85,26.6959,26.81,1105,24.8106481337311,24.9538656644159,24.8106481337311,24.916690445549,1188.96408271959,0.0,1.0
2024-11-13,26.7567,26.78,26.75,26.7699,3758,24.8671544664088,24.8888090313988,24.8609276172486,24.8794222886349,4043.55386684181,0.0,1.0
2024-11-14,26.5856,26.7,26.5856,26.6,2004,24.7081374677056,24.814458593665,24.7081374677056,24.7215205464977,2156.27513282357,0.0,1.0
2024-11-15,26.5715,26.5715,26.5491,26.5491,3762,24.695033203055,24.695033203055,24.6742150804895,24.6742150804895,4047.8578092227,0.0,1.0
2024-11-18,26.7399,26.7399,26.7399,26.7399,67,24.8515408744847,24.8515408744847,24.8515408744847,24.8515408744847,72.0910348798301,0.0,1.0
2024-11-19,26.6047,26.6047,26.6047,26.6047,2,24.7258886347145,24.7258886347145,24.7258886347145,24.7258886347145,2.15197119044269,0.0,1.0
2024-11-20,26.6763,26.69,26.5757,26.6594,7678,24.7924322764863,24.8051647889482,24.698936601036,24.776725746515,8261.41740010949,0.0,1.0
2024-11-21,26.8992,26.8992,26.88,26.88,102,24.9995911836222,24.9995911836222,24.9817470785661,24.9817470785661,109.750530712577,0.0,1.0
2024-11-22,27.0494,27.0494,27.0466,27.0466,149,25.1391841304674,25.1391841304674,25.1365818651468,25.1365818651468,160.321853687981,0.0,1.0
2024-11-25,27.119,27.119,27.119,27.119,37,25.2038690112959,25.2038690112959,25.2038690112959,25.2038690112959,39.8114670231897,0.0,1.0
2024-11-26,27.1364,27.15,27.1099,27.1099,1229,25.220040231503,25.2326798059177,25.1954116490037,25.1954116490037,1322.38629652703,0.0,1.0
2024-11-27,27.0666,27.14,27.0666,27.14,102,25.2793347055957,25.3478879471329,25.2793347055957,25.3478879471329,109.211465893083,0.1336,1.0
2024-11-29,27.113,27.113,27.113,27.113,63,25.3226708146873,25.3226708146873,25.3226708146873,25.3226708146873,67.4541406986691,0.0,1.0
2024-12-02,26.9552,26.98,26.9552,26.98,1001,25.1752906850611,25.1984530881962,25.1752906850611,25.1984530881962,1071.77134665663,0.0,1.0
2024-12-03,26.834,26.8999,26.834,26.8999,107,25.0620937794165,25.1236422619411,25.0620937794165,25.1236422619411,114.564969123136,0.0,1.0
2024-12-04,26.6636,26.6994,26.6587,26.67,784,24.902945654649,24.936381704336,24.898369212094,24.9089230490064,839.429306472325,0.0,1.0
2024-12-05,26.7628,26.87,26.7628,26.85,1195,24.9955952671897,25.0957166226773,24.9955952671897,25.0770372653102,1279.48727198269,0.0,1.0
2024-12-06,26.6158,26.83,26.6158,26.83,1318,24.8583019905416,25.0583579079431,24.8583019905416,25.0583579079431,1411.183451442,0.0,1.0
2024-12-09,26.4733,26.69,26.4733,26.69,1161,24.7252115693012,24.9276024063735,24.7252115693012,24.9276024063735,1243.08345001833,0.0,1.0
2024-12-10,26.3622,26.66,26.3622,26.66,5946,24.621447739127,24.8995833703229,24.621447739127,24.8995833703229,6366.38604117915,0.0,1.0
2024-12-11,26.19,26.56,26.19,26.56,1735,24.4606184721964,24.8061865834875,24.4606184721964,24.8061865834875,1857.66562082843,0.0,1.0
2024-12-12,26.1265,26.19,26.1265,26.18,2109,24.4013115125559,24.4606184721964,24.4013115125559,24.4512787935129,2258.1076624364,0.0,1.0
2024-12-13,26.0433,26.3,26.0433,26.3,500,24.3236053859089,24.5633549377154,24.3236053859089,24.5633549377154,535.350323005309,0.0,1.0
2024-12-16,25.7969,26.11,25.7969,26.11,1784,24.0934757031464,24.3859010427281,24.0934757031464,24.3859010427281,1910.12995248294,0.0,1.0
2024-12-17,25.748,25.85,25.7399,25.85,740,24.0478046743839,24.143069396956,24.0402395346502,24.143069396956,792.318478047857,0.0,1.0
2024-12-18,25.1621,25.7,25.1621,25.7,4629,23.5005929003151,24.0029742167029,23.5005929003151,24.0029742167029,4956.27329038317,0.0,1.0
2024-12-19,25.0386,25.37,25.0386,25.37,2101,23.3852478685734,23.694764820146,23.3852478685734,23.694764820146,2249.54205726831,0.0,1.0
2024-12-20,25.3,25.41,25.14,25.14,1195,23.6293870693612,23.7321235348801,23.4799522104245,23.4799522104245,1279.48727198269,0.0,1.0
2024-12-23,25.3709,25.3709,25.3709,25.3709,136,23.6956053912275,23.6956053912275,23.6956053912275,23.6956053912275,145.615287857444,0.0,1.0
2024-12-24,25.4784,25.4784,25.4784,25.4784,18,23.7960069370756,23.7960069370756,23.7960069370756,23.7960069370756,19.2726116281911,0.0,1.0
2024-12-26,25.5144,25.5144,25.5144,25.5144,87,23.8296297803363,23.8296297803363,23.8296297803363,23.8296297803363,93.150956202924,0.0,1.0
2024-12-27,25.404,25.404,25.3895,25.3895,238,23.72651972767,23.72651972767,23.7129771935789,23.7129771935789,254.826753750528,0.0,1.0
2024-12-30,24.9,24.9,24.88,24.9,1594,23.5578451306453,23.5578451306453,23.5389231666849,23.5578451306453,1684.81453969524,0.3234,1.0
2024-12-31,25.0257,25.03,25.0257,25.0299,682,23.6767696741361,23.6808378963876,23.6767696741361,23.6807432865678,720.855405315031,0.0,1.0
2025-01-02,25.0043,25.18,25.0043,25.18,222,23.6565231726985,23.8227526260903,23.6565231726985,23.8227526260903,234.647947184658,0.0,1.0
2025-01-03,25.1741,25.1741,25.13,25.13,1362,23.817170646722,23.817170646722,23.7754477161894,23.7754477161894,1439.59686515993,0.0,1.0
2025-01-06,25.0661,25.32,25.0661,25.29,3336,23.714992041336,23.9552063738128,23.714992041336,23.9268234278722,3526.06104418027,0.0,1.0
2025-01-07,25.0845,25.27,25.0845,25.26,5202,23.7324002481796,23.9079014639119,23.7324002481796,23.8984404819317,5498.37216781346,0.0,1.0
2025-01-08,25.1557,25.1557,24.99,24.99,1984,23.7997624398784,23.7997624398784,23.6429939684669,23.6429939684669,2097.033906371,0.0,1.0
2025-01-10,24.8354,24.94,24.8337,24.94,4230,23.4967271870533,23.595689058566,23.4951188201167,23.595689058566,4470.99466932929,0.0,1.0
2025-01-13,25.0573,25.0573,25.02,25.02,241,23.7066663771935,23.7066663771935,23.6713769144074,23.6713769144074,254.730429150912,0.0,1.0
2025-01-14,25.2451,25.2451,25.0736,25.13,7645,23.8843436187812,23.8843436187812,23.7220877778212,23.7754477161894,8080.55655957978,0.0,1.0
2025-01-15,25.455,25.455,25.45,25.45,1161,24.0829296305452,24.0829296305452,24.0781991395551,24.0781991395551,1227.14534541166,0.0,1.0
2025-01-16,25.6095,25.6095,25.5068,25.5068,1030,24.2291018021389,24.2291018021389,24.1319375172025,24.1319375172025,1088.68191711801,0.0,1.0
2025-01-17,25.7721,25.81,25.7721,25.78,975,24.3829373691366,24.4187944908415,24.3829373691366,24.390411544901,1030.54841668938,0.0,1.0
2025-01-21,25.9206,25.9206,25.9,25.9,837,24.5234329515423,24.5234329515423,24.5039433286631,24.5039433286631,884.686179250265,0.0,1.0
2025-01-22,25.7105,25.77,25.69,25.7465,21419,24.3246577201387,24.3809505629208,24.3052627070794,24.3587172552674,22639.2990123793,0.0,1.0
2025-01-23,25.849,25.89,25.805,25.805,639,24.4556923205642,24.494482346683,24.4140639998514,24.4140639998514,675.405577707192,0.0,1.0
2025-01-24,25.955,25.96,25.88,25.89,8037,24.5559787295541,24.5607092205442,24.4850213647028,24.494482346683,8494.88987172567,0.0,1.0
2025-01-27,26.1865,26.23,26.04,26.1092,2131,24.7750004623953,24.816155734009,24.6363970763856,24.7018670716885,2252.4088984257,0.0,1.0
2025-01-28,25.9314,26.2157,25.9,26.2157,5439,24.5336508120809,24.8026265297774,24.5039433286631,24.8026265297774,5748.87470602412,0.0,1.0
2025-01-29,25.8514,26.01,25.8514,26.01,3141,24.4579629562395,24.6080141304451,24.4579629562395,24.6080141304451,3319.95136084239,0.0,1.0
2025-01-30,25.8042,25.8042,25.77,25.78,1200,24.5495452618076,24.5495452618076,24.5170081380853,24.5265219169515,1261.32845516178,0.144,1.0
2025-01-31,25.6331,25.8,25.63,25.8,1281,24.3867645054077,24.5455494746838,24.3838152339592,24.5455494746838,1346.4681258852,0.0,1.0
2025-02-03,25.6107,25.67,25.58,25.59,4265,24.3654536407475,24.4218703494238,24.3362463396284,24.3457601184945,4482.97155105416,0.0,1.0
2025-02-04,25.5837,25.61,25.55,25.55,5931,24.3397664378088,24.3647876762268,24.3077050030299,24.3077050030299,6234.11588963711,0.0,1.0
2025-02-05,25.7213,25.7213,25.6399,25.64,6489,24.4706760350072,24.4706760350072,24.3932338750366,24.3933290128253,6820.63362128732,0.0,1.0
2025-02-06,25.6438,25.6438,25.6438,25.6438,296,24.3969442487944,24.3969442487944,24.3969442487944,24.3969442487944,311.127685606573,0.0,1.0
2025-02-07,25.5223,25.61,25.5223,25.61,868,24.2813518355706,24.3647876762268,24.2813518355706,24.3647876762268,912.360915900357,0.0,1.0
2025-02-10,25.5605,25.6,25.5,25.5,6261,24.3176944708394,24.3552738973607,24.2601361086991,24.2601361086991,6580.98121480658,0.0,1.0
2025-02-11,25.7414,25.7414,25.57,25.57,809,24.4897987305281,24.4897987305281,24.3267325607622,24.3267325607622,850.345600188235,0.0,1.0
2025-02-12,25.6024,25.63,25.58,25.59,2311,24.3575572042886,24.3838152339592,24.3362463396284,24.3457601184945,2429.10838323239,0.0,1.0
2025-02-13,25.79,25.79,25.639,25.66,4479,24.5360356958177,24.5360356958177,24.3923776349387,24.4123565705576,4707.90845889134,0.0,1.0
2025-02-14,25.7546,25.87,25.7546,25.87,5443,24.5023569186315,24.6121459267469,24.5023569186315,24.6121459267469,5721.17565120464,0.0,1.0
2025-02-18,25.7315,25.78,25.685,25.7285,1879,24.4803800894506,24.5265219169515,24.436141017723,24.4775259557908,1975.03013937416,0.0,1.0
2025-02-19,25.8664,25.89,25.79,25.81,13585,24.6087209663551,24.6311734844792,24.5360356958177,24.55506325355,14279.2892194773,0.0,1.0
2025-02-20,26.02,26.02,25.9265,25.9265,1629,24.7548526097393,24.7548526097393,24.6658987773407,24.6658987773407,1712.25337788211,0.0,1.0
2025-02-21,26.1195,26.12,26.0545,26.0545,572,24.8495147094575,24.8499903984008,24.7876751468275,24.7876751468275,601.233230293783,0.0,1.0
2025-02-24,26.2255,26.2255,26.2255,26.2255,287,24.9503607654388,24.9503607654388,24.9503607654388,24.9503607654388,301.667722192859,0.0,1.0
2025-02-25,26.265,26.38,26.21,26.38,2211,24.9879401919601,25.0973486489209,24.9356144081962,25.0973486489209,2323.99767863558,0.0,1.0
2025-02-26,26.1549,26.18,26.15,26.17,2409,24.8831934866437,24.9070730715978,24.8785317349993,24.8975592927316,2532.11687373728,0.0,1.0
2025-02-27,26.105,26.14,26.01,26.11,44648,24.9191555707578,24.9525656625018,24.8284710360241,24.9239284410069,46772.6940702492,0.0877,1.0
2025-02-28,26.1825,26.1825,25.96,26.04,1598,24.9931350596194,24.9931350596194,24.7807423335327,24.857108257519,1674.04508878916,0.0,1.0
2025-03-03,26.0979,26.34,26.0979,26.326,1110,24.912378095004,25.1434804724673,24.912378095004,25.1301164357698,1162.82230823277,0.0,1.0
2025-03-04,25.7829,25.98,25.7829,25.9,1675,24.6116872693082,24.7998338145293,24.6116872693082,24.7234678905431,1754.7093389999,0.0,1.0
2025-03-05,25.8505,25.92,25.67,25.74,2058,24.6762164750766,24.7425593715396,24.5039158590826,24.5707360425706,2155.93541472345,0.0,1.0
2025-03-06,25.8766,25.89,25.68,25.68,1395,24.7011308577771,24.7139221500448,24.5134615995809,24.5134615995809,1461.38479277902,0.0,1.0
2025-03-07,26.28,26.3,26.0999,26.0999,10411,25.0862060294777,25.1052975104742,24.9142872431037,24.9142872431037,10906.4351810913,0.0,1.0
2025-03-10,26.175,26.35,26.07,26.27,15884,24.9859757542457,25.1530262129656,24.8857454790138,25.0766602889794,16639.8824720444,0.0,1.0
2025-03-11,25.8049,25.91,25.6933,25.87,29280,24.6326878984044,24.7330136310413,24.5261574344436,24.6948306690482,30673.3668333833,0.0,1.0
2025-03-12,25.5446,25.66,25.49,25.62,3194,24.3842122732342,24.4943701185844,24.3320925301136,24.4561871565912,3345.99500224816,0.0,1.0
2025-03-13,25.49,25.665,25.45,25.61,4479,24.3320925301136,24.4991429888335,24.2939095681205,24.446641416093,4692.14515186898,0.0,1.0
2025-03-14,25.7891,26.0,25.6,25.65,6726,24.6176056284171,24.8189252955259,24.4370956755947,24.4848243780861,7046.07463529154,0.0,1.0
2025-03-17,26.05,26.125,25.82,25.83,38948,24.8666539980172,24.9382470517543,24.6471019665568,24.6566477070551,40801.4443793243,0.0,1.0
2025-03-18,26.026,26.03,26.0101,26.0101,18998,24.8437442208214,24.8475625170207,24.8285664934291,24.8285664934291,19902.0704610866,0.0,1.0
2025-03-19,26.105,26.11,26.0,26.0068,13808,24.9191555707578,24.9239284410069,24.8189252955259,24.8254163990647,14465.0904793496,0.0,1.0
2025-03-20,25.9803,25.9803,25.97,25.97,381,24.8001201867442,24.8001201867442,24.790288074031,24.790288074031,399.13090039341,0.0,1.0
2025-03-21,25.8978,25.9,25.8366,25.8366,3829,24.7213678276334,24.7234678905431,24.662947895784,24.662947895784,4011.21316957052,0.0,1.0
2025-03-24,26.12,26.12,25.86,25.86,2843,24.9334741815052,24.9334741815052,24.6852849285499,24.6852849285499,2978.29173180699,0.0,1.0
2025-03-25,25.9165,25.95,25.9165,25.9451,521,24.7392183623652,24.7711965930345,24.7392183623652,24.7665191801903,545.793173503849,0.0,1.0
2025-03-26,26.1163,26.14,26.0785,26.11,12059,24.9299422575208,24.9525656625018,24.8938593584373,24.9239284410069,12632.8596531342,0.0,1.0
2025-03-27,26.1149,26.21,26.1149,26.18,1977,24.9286058538511,25.0193858459897,24.9286058538511,24.9907486244949,2071.08081385241,0.0,1.0
2025-03-28,25.789,25.9,25.7549,25.899,4201,24.8081386087628,24.9149168237216,24.7753355715547,24.9139548578211,4367.09866502165,0.1997,1.0
2025-03-31,26.07,26.07,25.851,25.851,8737,25.0784510268117,25.0784510268117,24.8677804945956,24.8677804945956,9082.44252232661,0.0,1.0
2025-04-01,25.9593,26.04,25.8,25.8,4976,24.971961401623,25.0495920497958,24.8187202336686,24.8187202336686,5172.74052776666,0.0,1.0
2025-04-02,25.9415,25.9415,25.83,25.89,1009,24.9548384085936,24.9548384085936,24.8475792106845,24.9052971647163,1048.89372839963,0.0,1.0
2025-04-03,25.0848,25.35,25.0848,25.2795,7488,24.1307222216097,24.3858355784302,24.1307222216097,24.3180169824429,7784.0597009479,0.0,1.0
2025-04-04,23.755,24.56,23.755,24.56,10958,22.8514999670852,23.6258825170117,22.8514999670852,23.6258825170117,11391.2561702707,0.0,1.0
2025-04-07,23.4803,23.5376,22.9,22.92,9637,22.5872479342097,22.64236858031,22.0290191221322,22.0482584401428,10018.0266209982,0.0,1.0
2025-04-08,23.1,23.99,23.1,23.99,1142,22.2214123022382,23.0775619537097,22.2214123022382,23.0775619537097,1187.15226742555,0.0,1.0
2025-04-09,24.3185,24.3185,22.79,22.83,11516,23.3935677520337,23.3935677520337,21.9232028730739,21.9616815090951,11971.3183114471,0.0,1.0
2025-04-10,23.6208,23.82,23.3,23.82,3314,22.7224041432341,22.9140277506196,22.4138054823441,22.9140277506196,3445.02855888639,0.0,1.0
2025-04-11,23.95,23.95,23.485,23.58,2294,23.0390833176885,23.0390833176885,22.5917691739422,22.6831559344925,2384.69991372522,0.0,1.0
2025-04-14,24.2461,24.28,24.1799,24.28,2706,23.3239214208354,23.3565320648633,23.2602392782203,23.3565320648633,2812.98952333934,0.0,1.0
2025-04-15,24.1794,24.42,24.1794,24.42,291,23.25975829527,23.4912072909375,23.25975829527,23.4912072909375,302.505525237158,0.0,1.0
2025-04-16,23.9958,24.24,23.99,24.24,1313,23.0831413559328,23.3180534288421,23.0775619537097,23.3180534288421,1364.91324617315,0.0,1.0
2025-04-17,24.2725,24.4301,24.22,24.22,2461,23.3493173206094,23.5009231465329,23.2988141108316,23.2988141108316,2558.30274092318,0.0,1.0
2025-04-21,24.03,24.15,24.0,24.15,1373,23.1160405897309,23.2314764977945,23.087181612715,23.2314764977945,1427.28551941793,0.0,1.0
2025-04-22,24.3654,24.41,24.21,24.2148,2524,23.4386839527686,23.4815876319322,23.2891944518263,23.2938118881488,2623.79362783019,0.0,1.0
2025-04-23,24.4562,24.69,24.39,24.59,3500,23.5260304565367,23.7509380840806,23.4623483139216,23.6547414940276,3638.38260594519,0.0,1.0
2025-04-24,24.5301,24.534,24.41,24.41,1979,23.5971197365858,23.6008714035979,23.4815876319322,23.4815876319322,2057.24547919016,0.0,1.0
2025-04-25,24.4551,24.47,24.349,24.349,2540,23.5249722940461,23.539305585964,23.4229077119999,23.4229077119999,2640.4262340288,0.0,1.0
2025-04-28,24.5614,24.5981,24.41,24.5584,6057,23.6272292692724,23.6625334178219,23.4815876319322,23.6243433715708,6296.48098406002,0.0,1.0
2025-04-29,24.5401,24.59,24.5401,24.549,3389,23.7359314160323,23.7841962143689,23.7359314160323,23.7445397668378,3503.81863859894,0.1343,1.0
2025-04-30,24.6284,24.6284,24.29,24.29,9683,23.8213378627882,23.8213378627882,23.4940270860927,23.4940270860927,10011.0580931111,0.0,1.0
2025-05-01,24.4909,24.71,24.4909,24.69,2789,23.688343678995,23.9002638656794,23.688343678995,23.8809192571276,2883.49075923648,0.0,1.0
2025-05-02,24.7386,24.77,24.65,24.66,4281,23.9279266559083,23.9582976913346,23.8422300400241,23.8519023443,4426.03941925113,0.0,1.0
2025-05-05,24.63,24.695,24.63,24.69,2390,23.8228854314724,23.8857554092655,23.8228854314724,23.8809192571276,2470.97271946045,0.0,1.0
2025-05-06,24.5171,24.66,24.5171,24.63,9307,23.7136851161978,23.8519023443,23.7136851161978,23.8228854314724,9622.31928871062,0.0,1.0
2025-05-07,24.5053,24.56,24.5053,24.529,4191,23.7022717971523,23.7551793015413,23.7022717971523,23.7251951582861,4332.99023734674,0.0,1.0
2025-05-08,24.6167,24.73,24.6167,24.73,489,23.8100212667855,23.9196084742311,23.8100212667855,23.9196084742311,505.567221680401,0.0,1.0
2025-05-09,24.611,24.6917,24.611,24.65,7043,23.8045080533482,23.8825635488545,23.8045080533482,23.8422300400241,7281.6154239163,0.0,1.0
2025-05-12,24.9256,24.95,24.9256,24.95,1254,24.1087987458671,24.1323991683003,24.1087987458671,24.1323991683003,1296.48526786753,0.0,1.0
2025-05-13,24.78,24.9,24.78,24.84,10172,23.9679699956105,24.0840376469209,23.9679699956105,24.0260038212657,10516.6253147915,0.0,1.0
2025-05-14,24.557,24.62,24.5496,24.5496,32003,23.7522776102585,23.8132131271965,23.7451201050944,23.7451201050944,33087.2552053945,0.0,1.0
2025-05-15,24.9962,24.9962,24.8,24.8394,1586,24.1770852140548,24.1770852140548,23.9873146041622,24.0254234830091,1639.73336111476,0.0,1.0
2025-05-16,25.1484,25.1484,25.0481,25.0481,3992,24.3242976851336,24.3242976851336,24.2272844732466,24.2272844732466,4127.2481573582,0.0,1.0
2025-05-19,25.1832,25.1832,25.1099,25.11,1318,24.3579573040136,24.3579573040136,24.2870593136715,24.2871560367142,1362.65357499953,0.0,1.0
2025-05-20,25.126,25.26,25.126,25.24,1387,24.3026317235556,24.4322406008523,24.3026317235556,24.4128959923006,1433.99128112621,0.0,1.0
2025-05-21,24.729,24.9603,24.729,24.9603,9850,23.9186412438035,24.1423616417044,23.9186412438035,24.1423616417044,10183.7160195337,0.0,1.0
2025-05-22,24.5876,24.62,24.545,24.57,9028,23.7818748613427,23.8132131271965,23.7406708451275,23.7648516058171,9333.86682480708,0.0,1.0
2025-05-23,24.5738,24.66,24.5738,24.603,7189,23.768527081442,23.8519023443,23.768527081442,23.7967702099275,7432.56187456115,0.0,1.0
2025-05-27,24.8129,24.875,24.81,24.81,10655,23.9997918766781,24.0598568862312,23.9969869084381,23.9969869084381,11015.9892576783,0.0,1.0
2025-05-28,24.6075,24.79,24.6075,24.78,12651,23.8011227468517,23.9776422998863,23.8011227468517,23.9679699956105,13079.6133363574,0.0,1.0
2025-05-29,24.6299,24.66,24.55,24.55,4877,23.9267659793952,23.9560066850408,23.8491469634125,23.8491469634125,5020.32002166288,0.1075,1.0
2025-05-30,24.7472,24.7472,24.6,24.67,1298,24.0407173007316,24.0407173007316,23.8977195641526,23.9657212051888,1336.14422557277,0.0,1.0
2025-06-02,24.7715,24.88,24.75,24.88,2904,24.0643235846913,24.1697261282975,24.0434373663731,24.1697261282975,2989.33962331536,0.0,1.0
2025-06-03,24.8485,24.86,24.72,24.74,9850,24.1391253898312,24.1502970880014,24.014293805929,24.033722846225,10139.4611878981,0.0,1.0
2025-06-04,24.6973,24.86,24.6973,24.86,1192,23.992241845193,24.1502970880014,23.992241845193,24.1502970880014,1227.02921177407,0.0,1.0
2025-06-05,24.6582,24.76,24.6582,24.71,1315,23.9542580714142,24.0531518865211,23.9542580714142,24.004579285781,1353.64380325747,0.0,1.0
2025-06-06,24.9073,24.92,24.86,24.86,2450,24.1962467683016,24.2085842088896,24.1502970880014,24.1502970880014,2521.99796044167,0.0,1.0
2025-06-09,24.9926,24.9926,24.92,24.95,569,24.2791116251643,24.2791116251643,24.2085842088896,24.2377277693337,585.721158976045,0.0,1.0
2025-06-10,25.27,25.27,25.15,25.15,4192,24.5485924140706,24.5485924140706,24.4320181722943,24.4320181722943,4315.18997966183,0.0,1.0
2025-06-11,25.195,25.24,25.153,25.22,2297,24.4757335129604,24.5194488536265,24.4349325283387,24.5000198133305,2364.5017612794,0.0,1.0
2025-06-12,25.2758,25.29,25.2,25.2,2152,24.5542268357565,24.5680214543667,24.4805907730344,24.4805907730344,2215.24065749815,0.0,1.0
2025-06-13,25.0284,25.25,25.0284,25.25,11182,24.3138896072942,24.5291633737746,24.3138896072942,24.5291633737746,11510.6045688403,0.0,1.0
2025-06-16,25.1297,25.15,25.12,25.13,10648,24.4122976963938,24.4320181722943,24.4028746118502,24.4125891319982,10960.9119521563,0.0,1.0
2025-06-17,24.9725,25.12,24.9725,25.09,8804,24.2595854396667,24.4028746118502,24.2595854396667,24.3737310514061,9062.72246682797,0.0,1.0
2025-06-18,25.0216,25.14,25.0,25.0,17452,24.3072837335936,24.4223036521462,24.2863003700738,24.2863003700738,17964.8605737257,0.0,1.0
2025-06-20,25.1253,25.21,25.11,25.16,16908,24.4080233075286,24.4903052931824,24.3931600917021,24.4417326924423,17404.8740878154,0.0,1.0
2025-06-23,25.3213,25.3213,25.17,25.24,14305,24.59842790243,24.59842790243,24.4514472125903,24.5194488536265,14725.3799282115,0.0,1.0
2025-06-24,25.3793,25.43,25.37,25.41,13841,24.6547721192886,24.7040247364391,24.6457376155509,24.684595696143,14247.7443961115,0.0,1.0
2025-06-25,25.25,25.5,25.22,25.5,19744,24.5291633737746,24.7720263774753,24.5000198133305,24.7720263774753,20324.215400392,0.0,1.0
2025-06-26,25.4108,25.42,25.3275,25.3275,24466,24.6853728577549,24.6943102162911,24.6044509049218,24.6044509049218,25184.9804490473,0.0,1.0
2025-06-27,25.26,25.36,25.15,25.2825,35698,24.6343716269777,24.7318948717401,24.5270960577391,24.6563143570492,36604.6065089191,0.0983,1.0
2025-06-30,25.3785,25.3785,25.25,25.2769,29039,24.7499366720211,24.7499366720211,24.6246193025015,24.6508530553426,29776.4907953528,0.0,1.0
2025-07-01,25.7386,25.81,25.6699,25.7284,6552,25.1011178764105,25.1707494731708,25.0341194072587,25.0911705054447,6718.39828131653,0.0,1.0
2025-07-02,25.8408,25.869,25.71,25.84,10832,25.2007866325576,25.2282881875806,25.0732262284084,25.2000064465995,11107.0955713097,0.0,1.0
2025-07-03,25.915,25.95,25.9,25.9,2720,25.2731488801713,25.3072820158382,25.258520393457,25.258520393457,2789.0786515844,0.0,1.0
2025-07-07,25.6259,25.81,25.58,25.81,5303,24.9912091795633,25.1707494731708,24.9464460102173,25.1707494731708,5437.67797402649,0.0,1.0
2025-07-08,25.77,25.81,25.63,25.77,7895,25.1317401752659,25.1707494731708,24.9952076325985,25.1317401752659,8095.50586553632,0.0,1.0
2025-07-09,25.71,25.72,25.67,25.72,2979,25.0732262284084,25.0829785528847,25.0342169305035,25.0829785528847,3054.65636142277,0.0,1.0
2025-07-10,25.828,25.9299,25.79,25.79,19882,25.188303657228,25.2876798436409,25.1512448242183,25.1512448242183,20386.9344672063,0.0,1.0
2025-07-11,25.6782,25.93,25.61,25.93,2271,25.042213836574,25.2877773668857,24.9757029836461,25.2877773668857,2328.67559476036,0.0,1.0
2025-07-14,25.74,25.765,25.59,25.65,9196,25.1024832018371,25.1268640130277,24.9561983346936,25.014712281551,9429.54679410669,0.0,1.0
2025-07-15,25.4562,25.59,25.45,25.59,1486,24.8257122332015,24.9561983346936,24.8196657920262,24.9561983346936,1523.7392927406,0.0,1.0
2025-07-16,25.535,25.57,25.35,25.55,21649,24.9025605500743,24.9366936857411,24.7221425472639,24.9171890367886,22198.810194173,0.0,1.0
2025-07-17,25.6078,25.6078,25.53,25.56,1095,24.9735574722613,24.9735574722613,24.8976843878361,24.9269413612649,1122.80923657534,0.0,1.0
2025-07-18,25.58,25.725,25.54,25.61,5668,24.9464460102173,25.0878547151228,24.9074367123124,24.9757029836461,5811.94771955162,0.0,1.0
2025-07-21,25.5955,26.19,25.5955,25.64,106626,24.9615621131555,25.5413378032679,24.9615621131555,25.0049599570748,109333.933935235,0.0,1.0
2025-07-22,25.9741,25.98,25.82,25.93,5750,25.3307851178259,25.3365389892669,25.1805017976471,25.2877773668857,5896.03023772437,0.0,1.0
2025-07-23,26.2258,26.27,26.11,26.17,2016,25.5762511248928,25.6193563990778,25.463319207458,25.5218331543154,2067.19947117432,0.0,1.0
2025-07-24,26.1243,26.31,26.12,26.31,25536,25.477265031459,25.6583656969827,25.4730715319342,25.6583656969827,26184.5266348747,0.0,1.0
2025-07-25,26.1,26.815,25.91,26.1199,38196,25.4535668829817,26.1508580830328,25.2682727179332,25.4729740086894,39166.0471234992,0.0,1.0
2025-07-28,25.8718,26.0093,25.8718,25.94,2982,25.231018838434,25.3651132999822,25.231018838434,25.2975296913619,3057.73255111201,0.0,1.0
2025-07-29,25.8225,25.84,25.75,25.75,3994,25.1829398787661,25.2000064465995,25.1122355263134,25.1122355263134,4095.43387295151,0.0,1.0
2025-07-30,25.4956,25.76,25.46,25.67,4986,25.0035946316481,25.2628923308828,24.9686816282716,25.1746291200994,5084.11144368408,0.143,1.0
2025-07-31,25.0539,25.3999,25.0499,25.295,6140,24.5704184071702,24.9097414175151,24.566495597802,24.8068657418354,6260.81914645412,0.0,1.0
2025-08-01,24.9167,24.99,24.82,24.8965,1978,24.4358660458427,24.507751527514,24.3410321293676,24.4160558585335,2016.92186835281,0.0,1.0
2025-08-04,25.1081,25.11,25.01,25.0532,1742,24.6235724741086,24.6254358085585,24.5273655743547,24.5697319155308,1776.27800539464,0.0,1.0
2025-08-05,25.175,25.19,25.075,25.085,3544,24.6891814607909,24.7038919959215,24.5911112265872,24.6009182500075,3613.73665391424,0.0,1.0
2025-08-06,25.08,25.34,25.08,25.34,2738,24.5960147382974,24.8509973472271,24.5960147382974,24.8509973472271,2791.87668126895,0.0,1.0
2025-08-07,25.1255,25.2,25.1028,25.2,2043,24.6406366948601,24.7136990193418,24.6183747516958,24.7136990193418,2083.20089840485,0.0,1.0
2025-08-08,25.29,25.36,25.27,25.295,39372,24.8019622301252,24.8706113940678,24.7823481832845,24.8068657418354,40146.738018598,0.0,1.0
2025-08-11,25.2092,25.35,25.1902,25.35,6782,24.7227214808886,24.8608043706475,24.7040881363899,24.8608043706475,6915.45202789118,0.0,1.0
2025-08-12,25.4734,25.4734,25.38,25.43,3879,24.9818230396549,24.9818230396549,24.8902254409086,24.9392605580104,3955.32857802859,0.0,1.0
2025-08-13,25.7252,25.7252,25.58,25.5895,2257,25.2287638893799,25.2287638893799,25.086365909316,25.0956825815654,2301.41185888387,0.0,1.0
2025-08-14,25.6696,25.6696,25.57,25.6,2645,25.1742368391626,25.1742368391626,25.0765588858957,25.1059799561568,2697.04668442527,0.0,1.0
2025-08-15,25.588,25.685,25.58,25.685,9774,25.0942115280523,25.18933965523,25.086365909316,25.18933965523,9966.32676505582,0.0,1.0
2025-08-18,25.5489,25.63,25.5489,25.55,4303,25.0558660664787,25.1354010264179,25.0558660664787,25.0569448390549,4387.67178944497,0.0,1.0
2025-08-19,25.67,25.752,25.64,25.66,7679,25.1746291200994,25.2550467121465,25.1452080498383,25.164822096679,7830.10264260933,0.0,1.0
2025-08-20,25.7835,25.86,25.76,25.86,12828,25.2859388359207,25.3609625650865,25.2628923308828,25.3609625650865,13080.4215001162,0.0,1.0
2025-08-21,25.6897,25.73,25.6234,25.6234,6963,25.1939489562375,25.2334712606217,25.1289283909605,25.1289283909605,7100.01363465149,0.0,1.0
2025-08-22,26.0,26.09,25.97,26.08,13745,25.4982608929717,25.5865241037551,25.4688398227106,25.5767170803347,14015.4656625427,0.0,1.0
2025-08-25,25.77,26.06,25.76,26.06,5803,25.2726993543031,25.557103033494,25.2628923308828,25.557103033494,5917.18786756895,0.0,1.0
2025-08-26,25.7066,25.72,25.68,25.68,945,25.210522825818,25.2236642372013,25.1844361435198,25.1844361435198,963.595129218102,0.0,1.0
2025-08-27,25.838,25.94,25.7109,25.94,10776,25.3393871135617,25.4394187524495,25.2147398458887,25.4394187524495,10988.0435052426,0.0,1.0
2025-08-28,25.63,25.66,25.535,25.66,8718,25.2908423476308,25.320445362474,25.1970994672943,25.320445362474,8834.91095032395,0.1585,1.0
2025-08-29,25.716,25.73,25.66,25.66,23732,25.3757043235144,25.3895190637745,25.320445362474,25.320445362474,24050.2531168947,0.0,1.0
2025-09-02,25.5734,25.59,25.49,25.5,3458,25.2349913262935,25.2513716611734,25.1526949450297,25.162562616644,3504.37279952055,0.0,1.0
2025-09-03,25.4138,25.45,25.36,25.44,7035,25.0775032873282,25.1132242585722,25.0244152140428,25.1033565869578,7129.34142412581,0.0,1.0
2025-09-04,25.5617,25.57,25.49,25.49,4336,25.2234461505047,25.2316363179446,25.1526949450297,25.1526949450297,4394.14703838089,0.0,1.0
2025-09-05,25.3881,25.5942,25.333,25.5942,1551,25.0521433712792,25.2555160832514,24.997772500684,25.2555160832514,1571.79936728062,0.0,1.0
2025-09-08,25.2492,25.2599,25.12,25.25,8438,24.9150814125556,24.925639821183,24.787591095298,24.9158708262848,8551.15606777167,0.0,1.0
2025-09-09,25.31,25.3295,25.305,25.305,6407,24.975076855971,24.994318815619,24.9701430201638,24.9701430201638,6492.91975897286,0.0,1.0
2025-09-10,25.2982,25.3,25.21,25.25,7486,24.963433003466,24.9652091843566,24.8764001398273,24.9158708262848,7586.38946709395,0.0,1.0
2025-09-11,25.5057,25.52,25.46,25.5,2158,25.1681871894642,25.1822979598728,25.1230919301866,25.162562616644,2186.93941624215,0.0,1.0
2025-09-12,25.3627,25.464,25.3627,25.464,1366,25.0270794853787,25.1270389988323,25.0270794853787,25.1270389988323,1384.31846273715,0.0,1.0
2025-09-15,25.25,25.56,25.25,25.56,6300,24.9158708262848,25.2217686463303,24.9158708262848,25.2217686463303,6384.4848574261,0.0,1.0
2025-09-16,25.28,25.325,25.22,25.22,11875,24.9454738411279,24.9898783633925,24.8862678114417,24.8862678114417,12034.2472511008,0.0,1.0
2025-09-17,25.3595,25.51,25.34,25.38,15081,25.0239218304621,25.1724302882584,25.0046798708141,25.0441505572716,15283.2406563243,0.0,1.0
2025-09-18,25.3307,25.35,25.26,25.26,12375,24.9955029362127,25.0145475424285,24.9257384978991,24.9257384978991,12540.9523985156,0.0,1.0
2025-09-19,25.27,25.31,25.21,25.31,13040,24.9356061695135,24.975076855971,24.8764001398273,24.975076855971,13214.8702445772,0.0,1.0
2025-09-22,25.096,25.16,25.05,25.14,19880,24.7639086834235,24.8270617817554,24.7185173939974,24.8073264385267,20146.5966612112,0.0,1.0
2025-09-23,25.2092,25.314,25.04,25.04,10044,24.8756107260981,24.9790239246167,24.708649722383,24.708649722383,10178.6930012679,0.0,1.0
2025-09-24,25.1738,25.25,25.1484,25.25,5220,24.8406791685833,24.9158708262848,24.8156152826828,24.9158708262848,5290.0017390102,0.0,1.0
2025-09-25,25.0627,25.1,25.0535,25.0956,9936,24.7310493369476,24.7678557520692,24.7219710790624,24.7635139765589,10069.2446894263,0.0,1.0
2025-09-26,25.2882,25.35,25.23,25.3,9600,24.9535653318517,25.0145475424285,24.896135483056,24.9652091843566,9728.73883036358,0.0,1.0
2025-09-29,25.09,25.19,25.07,25.19,4917,24.8556780294371,24.9547441036876,24.835864814587,24.9547441036876,4963.35404143445,0.099,1.0
2025-09-30,25.2107,25.22,25.0565,25.11,5741,24.9752507810574,24.9844639259627,24.8224908945632,24.8754912442872,5795.12213786356,0.0,1.0
2025-10-01,25.2893,25.3,25.19,25.26,4896,25.0531167154183,25.0637167853631,24.9547441036876,25.0240903556629,4942.15606810311,0.0,1.0
2025-10-02,25.1782,25.19,25.14,25.15,1769,24.943054306926,24.9547441036876,24.9052110665623,24.9151176739874,1785.67689633873,0.0,1.0
2025-10-03,25.2882,25.39,25.26,25.26,8607,25.0520269886015,25.1528762521885,25.0240903556629,25.0240903556629,8688.14078393863,0.0,1.0
2025-10-06,25.2,25.46,25.1648,25.46,6908,24.9646507111126,25.2222225041638,24.9297794529765,25.2222225041638,6973.12379870432,0.0,1.0
2025-10-07,25.1401,25.21,25.12,25.17,10078,24.9053101326366,24.9745573185377,24.8853978517123,24.9349308888375,10173.0083444328,0.0,1.0
2025-10-08,25.048,25.11,25.03,25.05,3984,24.8140702782519,24.8754912442872,24.7962383848868,24.8160515997369,4021.55836914274,0.0,1.0
2025-10-09,24.9072,25.0,24.88,25.0,7913,24.6745852457073,24.7665185626117,24.6476392735112,24.7665185626117,7987.59823670343,0.0,1.0
2025-10-10,24.5651,24.9,24.5651,24.9,8209,24.3356802056965,24.6674524883613,24.3356802056965,24.6674524883613,8286.38871794496,0.0,1.0
2025-10-13,24.63,24.7,24.53,24.67,22787,24.3999740878851,24.4693203398604,24.3009080136346,24.4396005175852,23001.8199190902,0.0,1.0
2025-10-14,24.8154,24.82,24.6,24.6,8496,24.5836425895454,24.5881996289609,24.3702542656099,24.3702542656099,8576.09435347305,0.0,1.0
2025-10-15,24.8103,25.04,24.7632,25.01,8832,24.5785902197586,24.8061449923119,24.5319300987867,24.7764251700368,8915.26192677426,0.0,1.0
2025-10-16,24.5456,24.81,24.51,24.81,4060,24.3163623212177,24.5782930215359,24.2810947987845,24.5782930215359,4098.2748440561,0.0,1.0
2025-10-17,24.816,24.832,24.65,24.65,5377,24.5842369859909,24.600087557871,24.4197873027351,24.4197873027351,5427.6906001206,0.0,1.0
2025-10-20,24.9501,24.98,24.85,24.91,14991,24.7170845915607,24.7467053477616,24.617919451236,24.6773590957863,15132.3246766614,0.0,1.0
2025-10-21,24.9795,25.01,24.94,24.97,3447,24.7462100173904,24.7764251700368,24.7070789180614,24.7367987403366,3479.49590824171,0.0,1.0
2025-10-22,24.99,25.04,24.93,24.93,5696,24.7566119551867,24.8061449923119,24.6971723106364,24.6971723106364,5749.69790929643,0.0,1.0
2025-10-23,24.8952,25.0,24.8952,24.94,9586,24.6626973167972,24.7665185626117,24.6626973167972,24.7070789180614,9676.37011209897,0.0,1.0
2025-10-24,25.0147,25.09,25.0,25.08,6000,24.7810812755265,24.8556780294371,24.7665185626117,24.8457714220121,6056.56380894991,0.0,1.0
2025-10-27,25.25,25.25,25.05,25.05,5514,25.0141837482378,25.0141837482378,24.8160515997369,24.8160515997369,5565.98214042496,0.0,1.0
2025-10-28,25.0292,25.25,25.0292,25.25,7219,24.7954458562928,25.0141837482378,24.7954458562928,25.0141837482378,7287.05568946823,0.0,1.0
2025-10-29,24.6656,24.985,24.62,24.94,7406,24.4352416103182,24.7516586514741,24.39006748046,24.7070789180614,7475.81859484717,0.0,1.0
2025-10-30,24.465,24.59,24.465,24.55,9247,24.3774860890302,24.5020389507154,24.3774860890302,24.4621820349762,9280.19625049861,0.1423,1.0
2025-10-31,24.5152,24.5152,24.11,24.11,4064,24.427506518283,24.427506518283,24.0237559618442,24.0237559618442,4078.58954926206,0.0,1.0
2025-11-03,24.2942,24.48,24.22,24.48,2410,24.2072970588235,24.3924324324324,24.1333624801272,24.3924324324324,2418.65177502992,0.0,1.0
2025-11-04,24.258,24.34,24.2099,24.21,20389,24.1712265500795,24.252933227345,24.123298608903,24.1233982511924,20462.1954527323,0.0,1.0
2025-11-05,24.3212,24.38,24.1501,24.195,3727,24.2342004769475,24.2927901430843,24.0637125198728,24.1084519077901,3740.37973673714,0.0,1.0
2025-11-06,24.2996,24.35,24.2462,24.31,5479,24.2126777424483,24.2628974562798,24.1594687599364,24.2230405405405,5498.66932588752,0.0,1.0
2025-11-07,24.4254,24.4254,24.25,24.33,13117,24.3380277424483,24.3380277424483,24.1632551669316,24.2429689984102,13164.0893498205,0.0,1.0
2025-11-10,24.51,24.6,24.41,24.6,4589,24.4223251192369,24.5120031796502,24.3226828298887,24.5120031796502,4605.47427203829,0.0,1.0
2025-11-11,24.8072,24.84,24.58,24.58,5914,24.7184620031796,24.7511446740859,24.4920747217806,24.4920747217806,5935.23095333069,0.0,1.0
2025-11-12,24.8957,24.985,24.835,24.835,3854,24.8066454292528,24.8956259936407,24.7461625596184,24.7461625596184,3867.83566015157,0.0,1.0
2025-11-13,24.8122,24.99,24.81,24.99,3921,24.7234441176471,24.9006081081081,24.7212519872814,24.9006081081081,3935.0761866773,0.0,1.0
2025-11-14,24.7745,24.83,24.67,24.79,10348,24.6858789745628,24.741180445151,24.581752782194,24.7013235294118,10385.1487834065,0.0,1.0
2025-11-17,24.5898,24.84,24.5898,24.84,4415,24.5018396661367,24.7511446740859,24.5018396661367,24.7511446740859,4430.84962106103,0.0,1.0
2025-11-18,24.71,24.77,24.6,24.64,46519,24.6216096979332,24.6813950715421,24.5120031796502,24.5518600953895,46686.0007977663,0.0,1.0
2025-11-19,24.5406,24.6,24.5406,24.6,1077,24.4528156597774,24.5120031796502,24.4528156597774,24.5120031796502,1080.86637415237,0.0,1.0
2025-11-20,24.4181,24.76,24.4181,24.75,7140,24.3307538553259,24.6714308426073,24.3307538553259,24.6614666136725,7165.63222975668,0.0,1.0
2025-11-21,24.7872,24.7872,24.5525,24.5525,265,24.69853354531,24.69853354531,24.4646730922099,24.4646730922099,265.951336258476,0.0,1.0
2025-11-24,24.7971,24.86,24.7832,24.86,5171,24.7083981319555,24.7710731319555,24.6945478537361,24.7710731319555,5189.56362185879,0.0,1.0
2025-11-25,25.0526,25.12,24.9368,24.9368,22535,24.9629841812401,25.0301430842607,24.8475984101749,24.8475984101749,22615.8994814519,0.0,1.0
2025-11-26,25.07,25.113,24.99,24.99,13204,25.07,25.113,24.99,24.99,13204,0.09,1.0