date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-11,25.1841,25.19,25.1762,25.18,3436,23.2839838644434,23.2894387151151,23.2766799118492,23.2801932055021,3716.3987101083,0.0,1.0
2024-07-12,25.2457,25.25,25.22,25.22,3502,23.3409362036594,23.344911772793,23.3171752439541,23.3171752439541,3787.78471559932,0.0,1.0
2024-07-15,25.2166,25.23,25.2166,25.23,2204,23.3140317706856,23.326420753567,23.3140317706856,23.326420753567,2383.85994094258,0.0,1.0
2024-07-16,25.293,25.3,25.24,25.24,3902,23.3846674641289,23.391139320858,23.33566626318,23.33566626318,4220.42717312065,0.0,1.0
2024-07-17,25.2603,25.27,25.26,25.26,2000,23.3544346476944,23.363402792019,23.354157282406,23.354157282406,2163.21228760669,0.0,1.0
2024-07-18,25.2101,25.23,25.21,25.23,866,23.3080221894372,23.326420753567,23.3079297343411,23.326420753567,936.670920533698,0.0,1.0
2024-07-19,25.1962,25.2022,25.19,25.195,3617,23.2951709310751,23.3007182368429,23.2894387151151,23.2940614699216,3912.16942213671,0.0,1.0
2024-07-22,25.25,25.25,25.2373,25.25,4144,23.344911772793,23.344911772793,23.3331699755845,23.344911772793,4482.17585992107,0.0,1.0
2024-07-23,25.2251,25.2599,25.2251,25.25,1943,23.3218904538567,23.3540648273099,23.3218904538567,23.344911772793,2101.5607374099,0.0,1.0
2024-07-24,25.1252,25.212,25.1252,25.212,821,23.2295278128229,23.3097788362637,23.2295278128229,23.3097788362637,887.998644062549,0.0,1.0
2024-07-25,25.165,25.19,25.165,25.19,2814,23.2663249410826,23.2894387151151,23.2663249410826,23.2894387151151,3043.63968866262,0.0,1.0
2024-07-26,25.2213,25.24,25.215,25.24,658,23.3183771602037,23.33566626318,23.3125524891476,23.33566626318,711.696842622603,0.0,1.0
2024-07-29,25.2025,25.22,25.19,25.21,14038,23.3009956021313,23.3171752439541,23.2894387151151,23.3079297343411,15183.5870467114,0.0,1.0
2024-07-30,25.2,25.22,25.2,25.22,1878,23.2986842247281,23.3171752439541,23.2986842247281,23.3171752439541,2031.25633806268,0.0,1.0
2024-07-31,25.2634,25.27,25.2611,25.27,942,23.3573007556744,23.363402792019,23.3551742884634,23.363402792019,1018.87298746275,0.0,1.0
2024-08-01,25.2573,25.3011,25.2573,25.3011,878,23.3516609948105,23.3921563269154,23.3516609948105,23.3921563269154,949.650194259338,0.0,1.0
2024-08-02,25.2265,25.25,25.21,25.24,2165,23.3231848252025,23.344911772793,23.3079297343411,23.33566626318,2341.67730133424,0.0,1.0
2024-08-05,24.92,24.95,24.885,24.885,1814,23.1418803816918,23.1697397882508,23.1093777407063,23.1093777407063,1953.37972776676,0.1104,1.0
2024-08-06,25.0156,25.055,25.0156,25.055,5564,23.2306590239265,23.2672477112074,23.2306590239265,23.2672477112074,5991.51312309496,0.0,1.0
2024-08-07,25.0351,25.1102,25.0351,25.1102,5392,23.2487676381899,23.318509019276,23.2487676381899,23.318509019276,5806.2974046959,0.0,1.0
2024-08-08,25.105,25.11,24.67,24.67,25485,23.3136800554724,23.3183232898989,22.9097186603667,22.9097186603667,27443.1545546504,0.0,1.0
2024-08-09,25.1219,25.1399,25.105,25.1399,800,23.329374187834,23.3460898317694,23.3136800554724,23.3460898317694,861.468457670014,0.0,1.0
2024-08-12,25.0992,25.115,25.0992,25.115,828,23.3082939035377,23.3229665243254,23.3082939035377,23.3229665243254,891.619853688464,0.0,1.0
2024-08-13,25.215,25.215,25.16,25.17,627,23.4158312128555,23.4158312128555,23.364755634164,23.374042103017,675.175903698873,0.0,1.0
2024-08-14,25.27,25.27,25.245,25.245,732,23.466906791547,23.466906791547,23.4436906194145,23.4436906194145,788.243638768064,0.0,1.0
2024-08-15,25.263,25.28,25.263,25.264,2871,23.4604062633499,23.4761932604,23.4604062633499,23.4613349102352,3091.59492746327,0.0,1.0
2024-08-16,25.3517,25.36,25.3,25.3,2033,23.5427772420761,23.5504850112241,23.4947661981061,23.4947661981061,2189.20671805392,0.0,1.0
2024-08-19,25.3879,25.41,25.359,25.37,4557,23.576394259324,23.5969173554891,23.5495563643388,23.5597714800771,4907.13970200281,0.0,1.0
2024-08-20,25.4,25.66,25.395,25.66,4398,23.5876308866361,23.8290790768143,23.5829876522096,23.8290790768143,4735.9228460409,0.0,1.0
2024-08-21,25.4578,25.49,25.44,25.449,6740,23.6413066766065,23.6712091063132,23.6247767620481,23.6331345840158,7257.87175586987,0.0,1.0
2024-08-22,25.4,25.43,25.4,25.424,1988,23.5876308866361,23.6154902931951,23.5876308866361,23.6099184118833,2140.74911730999,0.0,1.0
2024-08-23,25.5569,25.56,25.515,25.515,3659,23.7333355829398,23.7362143882842,23.6944252784457,23.6944252784457,3940.14135826822,0.0,1.0
2024-08-26,25.515,25.55,25.515,25.55,300,23.6944252784457,23.7269279194312,23.6944252784457,23.7269279194312,323.050671626255,0.0,1.0
2024-08-27,25.525,25.5252,25.525,25.5252,200,23.7037117472987,23.7038974766758,23.7037117472987,23.7038974766758,215.367114417503,0.0,1.0
2024-08-28,25.525,25.54,25.51,25.53,2366,23.7037117472987,23.7176414505782,23.6897820440192,23.7083549817252,2547.79296355907,0.0,1.0
2024-08-29,25.555,25.555,25.53,25.53,1133,23.7315711538577,23.7315711538577,23.7083549817252,23.7083549817252,1220.05470317516,0.0,1.0
2024-08-30,25.5356,25.56,25.5173,25.56,1700,23.7135554042829,23.7362143882842,23.6965611662819,23.7362143882842,1830.62047254878,0.0,1.0
2024-09-03,25.4853,25.8,25.485,25.8,438,23.6668444659523,23.9590896407564,23.6665658718867,23.9590896407564,471.653980574332,0.0,1.0
2024-09-04,25.5665,25.57,25.5,25.5,2710,23.7422505930387,23.7455008571372,23.6804955751662,23.6804955751662,2918.22440035717,0.0,1.0
2024-09-05,25.5097,25.52,25.5097,25.52,1148,23.7970407592714,23.806649242312,23.7970407592714,23.806649242312,1230.62089510396,0.1158,1.0
2024-09-06,25.4801,25.5194,25.48,25.5194,400,23.7694280313101,23.8060895248533,23.769334745067,23.8060895248533,428.787768328906,0.0,1.0
2024-09-09,25.5574,25.5574,25.5141,25.525,2601,23.8415382972361,23.8415382972361,23.8011453539684,23.8113135544676,2788.19246355871,0.0,1.0
2024-09-10,25.5549,25.5549,25.535,25.535,238,23.8392061411583,23.8392061411583,23.8206421787789,23.8206421787789,255.128722155699,0.0,1.0
2024-09-11,25.5901,25.5901,25.54,25.54,402,23.8720428987339,23.8720428987339,23.8253064909345,23.8253064909345,430.93170717055,0.0,1.0
2024-09-12,25.6244,25.64,25.58,25.58,3077,23.9040400801215,23.918592734047,23.8626209881795,23.8626209881795,3298.4499078701,0.0,1.0
2024-09-13,25.6909,25.71,25.69,25.695,3260,23.9660754317913,23.9838931042258,23.9652358556033,23.9699001677589,3494.62031188058,0.0,1.0
2024-09-16,25.7666,25.77,25.725,25.725,1457,24.0366931178274,24.0398648500933,23.9978860406926,23.9978860406926,1561.85944613804,0.0,1.0
2024-09-17,25.7777,25.81,25.77,25.78,3954,24.0470478908129,24.0771793473383,24.0398648500933,24.0491934744045,4238.56708993124,0.0,1.0
2024-09-18,25.775,25.84,25.75,25.75,10125,24.0445291622489,24.105165220272,24.0212076014708,24.0212076014708,10853.6903858254,0.0,1.0
2024-09-19,25.8576,25.8576,25.845,25.845,408,24.1215835990598,24.1215835990598,24.1098295324276,24.1098295324276,437.363523695485,0.0,1.0
2024-09-20,25.8678,25.8678,25.82,25.85,7058,24.1310987958573,24.1310987958573,24.0865079716495,24.1144938445833,7565.96017216354,0.0,1.0
2024-09-23,25.8539,25.87,25.845,25.845,872,24.1181320080647,24.1331510932058,24.1098295324276,24.1098295324276,934.757334957013,0.0,1.0
2024-09-24,25.865,25.87,25.85,25.85,203,24.1284867810501,24.1331510932058,24.1144938445833,24.1144938445833,217.60979242692,0.0,1.0
2024-09-25,25.8391,25.855,25.8357,25.855,585,24.104325644084,24.1191581567389,24.1011539118182,24.1191581567389,627.102111181025,0.0,1.0
2024-09-26,25.8742,25.88,25.835,25.835,609,24.1370691154165,24.142479717517,24.1005009081164,24.1005009081164,652.829377280759,0.0,1.0
2024-09-27,25.895,25.905,25.895,25.905,428,24.1564726539839,24.1658012782952,24.1564726539839,24.1658012782952,458.802912111929,0.0,1.0
2024-09-30,25.8653,25.9022,25.8528,25.9022,1700,24.1287666397795,24.163189263488,24.1171058593904,24.163189263488,1822.34801539785,0.0,1.0
2024-10-01,25.8801,25.8801,25.86,25.86,22821,24.1425730037601,24.1425730037601,24.1238224688945,24.1238224688945,24463.4141525849,0.0,1.0
2024-10-02,25.895,25.895,25.8611,25.8611,131,24.1564726539839,24.1564726539839,24.1248486175688,24.1248486175688,140.427994127717,0.0,1.0
2024-10-03,25.8451,25.878,25.8451,25.878,201,24.1099228186708,24.1406139926548,24.1099228186708,24.1406139926548,215.465853585275,0.0,1.0
2024-10-04,25.8173,25.8173,25.78,25.8,967,24.0839892430855,24.0839892430855,24.0491934744045,24.067850723027,1036.59442993513,0.0,1.0
2024-10-07,25.6046,25.6599,25.6,25.6599,2333,23.976616777263,24.0284007109227,23.9723092529441,24.0284007109227,2491.40787271735,0.0976,1.0
2024-10-08,25.665,25.6697,25.635,25.635,701,24.0331764444066,24.0375776105586,24.0050838945009,24.0050838945009,748.597050482156,0.0,1.0
2024-10-09,25.68,25.68,25.6571,25.68,1994,24.0472227193595,24.0472227193595,24.0257787395981,24.0472227193595,2129.39018353983,0.0,1.0
2024-10-10,25.6501,25.66,25.626,25.626,1867,24.0192238112868,24.0284943527557,23.9966561295291,23.9966561295291,1993.76703744676,0.0,1.0
2024-10-11,25.7233,25.73,25.66,25.66,1234,24.0877696330569,24.0940436358692,24.0284943527557,24.0284943527557,1317.78710455774,0.0,1.0
2024-10-14,25.73,25.73,25.671,25.671,221,24.0940436358692,24.0940436358692,24.0387949543878,24.0387949543878,236.005632177683,0.0,1.0
2024-10-15,25.7518,25.7577,25.74,25.74,863,24.1144575554674,24.1199824236156,24.1034078191711,24.1034078191711,921.596654159913,0.0,1.0
2024-10-16,25.7927,25.81,25.78,25.7976,29072,24.1527570651723,24.1689571022847,24.1408645523789,24.1573455149903,31045.9535686408,0.0,1.0
2024-10-17,25.73,25.7401,25.73,25.74,603,24.0940436358692,24.1035014610042,24.0940436358692,24.1034078191711,643.942969244991,0.0,1.0
2024-10-18,25.765,25.78,25.76,25.76,2518,24.126818277426,24.1408645523789,24.122136185775,24.122136185775,2688.9691485222,0.0,1.0
2024-10-21,25.66,25.6929,25.66,25.6929,1200,24.0284943527557,24.059302515819,24.0284943527557,24.059302515819,1281.47854576118,0.0,1.0
2024-10-22,25.6651,25.6651,25.63,25.63,618,24.0332700862397,24.0332700862397,24.0004018028499,24.0004018028499,659.961451067005,0.0,1.0
2024-10-23,25.554,25.6183,25.554,25.6183,11458,23.9292340097552,23.9894457083866,23.9292340097552,23.9894457083866,12235.984314443,0.0,1.0
2024-10-24,25.5955,25.5955,25.57,25.575,500,23.9680953704582,23.9680953704582,23.9442167030383,23.9488987946893,533.949394067158,0.0,1.0
2024-10-25,25.5756,25.6392,25.57,25.6392,1176,23.9494606456874,24.0090168514877,23.9442167030383,24.0090168514877,1255.84897484595,0.0,1.0
2024-10-28,25.6015,25.65,25.595,25.64,6636,23.9737138804394,24.0191301694538,23.9676271612931,24.0097659861518,7086.5763580593,0.0,1.0
2024-10-29,25.595,25.595,25.5471,25.55,20401,23.9676271612931,23.9676271612931,23.9227727232769,23.9254883364344,21786.2031767282,0.0,1.0
2024-10-30,25.5831,25.6127,25.5831,25.6127,396,23.9564837831638,23.9842017657376,23.9564837831638,23.9842017657376,422.887920101189,0.0,1.0
2024-10-31,25.5298,25.555,25.5298,25.535,507,23.9065726861645,23.9301704280854,23.9065726861645,23.9114420614815,541.424685584098,0.0,1.0
2024-11-01,25.5015,25.5301,25.4907,25.53,672,23.8800720474201,23.9068536116636,23.869958729454,23.9067599698306,717.627985626258,0.0,1.0
2024-11-04,25.5749,25.5899,25.5725,25.5899,406,23.9488051528562,23.9628514278091,23.9465577488638,23.9628514278091,433.566907982532,0.0,1.0
2024-11-05,25.5391,25.5391,25.48,25.48,402,24.0259660232642,24.0259660232642,23.9703675647447,23.9703675647447,427.317602549625,0.1182,1.0
2024-11-06,25.5359,25.55,25.51,25.55,4510,24.0229556160347,24.0362202228896,23.9985901325211,24.0362202228896,4794.03578979803,0.0,1.0
2024-11-07,25.6442,25.66,25.5884,25.5884,7587,24.1248390857074,24.139702971403,24.0723451096434,24.0723451096434,8064.82251379108,0.0,1.0
2024-11-08,25.75,25.75,25.7,25.7,1961,24.2243706747322,24.2243706747322,24.1773330617715,24.1773330617715,2084.50203631795,0.0,1.0
2024-11-11,25.673,25.7024,25.673,25.7024,1251,24.1519327507728,24.1795908671936,24.1519327507728,24.1795908671936,1329.78686763577,0.0,1.0
2024-11-12,25.56,25.66,25.56,25.65,3270,24.0456277454817,24.139702971403,24.0456277454817,24.1302954488109,3475.94169238128,0.0,1.0
2024-11-13,25.56,25.59,25.56,25.56,1401,24.0456277454817,24.0738503132581,24.0456277454817,24.0456277454817,1489.23373425877,0.0,1.0
2024-11-14,25.5214,25.5761,25.5214,25.53,2401,24.0093147082761,24.060773856855,24.0093147082761,24.0174051777053,2552.21284507873,0.0,1.0
2024-11-15,25.5101,25.5101,25.471,25.471,6567,23.998684207747,23.998684207747,23.9619007944118,23.9619007944118,6980.5838207547,0.0,1.0
2024-11-18,25.5451,25.5451,25.5301,25.5429,900,24.0316105368194,24.0316105368194,24.0174992529312,24.0295408818492,956.681199737969,0.0,1.0
2024-11-19,25.55,25.57,25.54,25.54,1121,24.0362202228896,24.0550352680738,24.0268127002975,24.0268127002975,1191.59958322918,0.0,1.0
2024-11-20,25.5313,25.5313,25.5,25.523,1191,24.0186281556423,24.0186281556423,23.9891826099289,24.0108199118908,1266.00812098658,0.0,1.0
2024-11-21,25.535,25.5697,25.535,25.56,2754,24.0221089390014,24.0547530423961,24.0221089390014,24.0456277454817,2927.44447119818,0.0,1.0
2024-11-22,25.515,25.54,25.515,25.54,4201,24.0032938938171,24.0268127002975,24.0032938938171,24.0268127002975,4465.57524455467,0.0,1.0
2024-11-25,25.5772,25.6,25.56,25.59,5586,24.0618086843402,24.0832578358502,24.0456277454817,24.0738503132581,5937.80131304031,0.0,1.0
2024-11-26,25.565,25.6099,25.54,25.6099,838,24.0503315067778,24.0925712832164,24.0268127002975,24.0925712832164,890.776494867129,0.0,1.0
2024-11-27,25.6,25.61,25.5808,25.5808,871,24.0832578358502,24.0926653584424,24.0651953924733,24.0651953924733,925.85480552419,0.0,1.0
2024-11-29,25.67,25.67,25.638,25.64,351,24.1491104939951,24.1491104939951,24.1190064217003,24.1208879262187,373.105667897808,0.0,1.0
2024-12-02,25.6423,25.6423,25.6289,25.6289,260,24.1230516564149,24.1230516564149,24.1104455761415,24.1104455761415,276.374568813191,0.0,1.0
2024-12-03,25.635,25.67,25.635,25.67,3012,24.1161841649227,24.1491104939951,24.1161841649227,24.1491104939951,3201.69308178973,0.0,1.0
2024-12-04,25.685,25.685,25.6568,25.6598,2212,24.1632217778833,24.1632217778833,24.1366925641735,24.1395148209512,2351.30979313376,0.0,1.0
2024-12-05,25.4139,25.42,25.4139,25.42,400,24.1486401178655,24.1544364224358,24.1486401178655,24.1544364224358,420.957865551998,0.2556,1.0
2024-12-06,25.455,25.51,25.43,25.51,2836,24.1876939076752,24.2399556701942,24.1639385610756,24.2399556701942,2984.59126676366,0.0,1.0
2024-12-09,25.4278,25.4386,25.4278,25.4386,583,24.1618480905749,24.1721104003059,24.1618480905749,24.1721104003059,613.546089042035,0.0,1.0
2024-12-10,25.421,25.44,25.41,25.44,792,24.1553866362998,24.1734406997155,24.144934283796,24.1734406997155,833.496573792954,0.0,1.0
2024-12-11,25.4151,25.4314,25.4151,25.4314,202,24.1497803745023,24.1652688604852,24.1497803745023,24.1652688604852,212.583722103759,0.0,1.0
2024-12-12,25.3752,25.391,25.3752,25.391,524,24.1118668413294,24.1268802203803,24.1118668413294,24.1268802203803,551.454803873116,0.0,1.0
2024-12-13,25.3224,25.335,25.3224,25.335,284,24.0616955493111,24.0736682439973,24.0616955493111,24.0736682439973,298.880084541918,0.0,1.0
2024-12-16,25.355,25.355,25.35,25.35,1330,24.092672521277,24.092672521277,24.087921451957,24.087921451957,1399.68490296039,0.0,1.0
2024-12-17,25.3109,25.3175,25.3109,25.3175,200,24.0507680898753,24.0570395013776,24.0507680898753,24.0570395013776,210.478932775999,0.0,1.0
2024-12-18,25.1286,25.31,25.1286,25.29,4124,23.8775441024713,24.0499128973977,23.8775441024713,24.0309086201181,4340.07559384109,0.0,1.0
2024-12-19,25.0628,25.0753,25.05,25.0753,301,23.8150200302213,23.826897703521,23.8028572927623,23.826897703521,316.770793827877,0.0,1.0
2024-12-20,25.1606,25.17,25.1606,25.17,599,23.9079509461187,23.9168829564402,23.9079509461187,23.9168829564402,630.384403664117,0.0,1.0
2024-12-23,25.135,25.1354,25.12,25.1209,920,23.8836254712008,23.8840055567464,23.8693722632411,23.8702274557186,968.203090769593,0.0,1.0
2024-12-24,25.1778,25.1778,25.1432,25.1432,201,23.9242946245793,23.9242946245793,23.8914172248855,23.8914172248855,211.531327439878,0.0,1.0
2024-12-26,25.2052,25.2052,25.13,25.13,1025,23.9503304844524,23.9503304844524,23.8788744018809,23.8788744018809,1078.70453047699,0.0,1.0
2024-12-27,25.175,25.175,25.1729,25.1729,214,23.9216340257601,23.9216340257601,23.9196385766457,23.9196385766457,225.212458070318,0.0,1.0
2024-12-30,25.1823,25.19,25.15,25.15,2201,23.9285705869672,23.9358872337198,23.8978786791605,23.8978786791605,2316.32065519986,0.0,1.0
2024-12-31,25.1891,25.1985,25.1891,25.19,400,23.9350320412423,23.9439640515637,23.9350320412423,23.9358872337198,420.957865551996,0.0,1.0
2025-01-02,25.225,25.225,25.2006,25.22,1203,23.9691447189592,23.9691447189592,23.9459595006781,23.9643936496393,1266.03078064763,0.0,1.0
2025-01-03,25.2628,25.2628,25.24,25.242,1203,24.0050628030178,24.0050628030178,23.983397926919,23.9852983546469,1266.03078064763,0.0,1.0
2025-01-06,25.285,25.29,25.285,25.29,306,24.0261575507982,24.0309086201181,24.0261575507982,24.0309086201181,322.032767147278,0.0,1.0
2025-01-07,25.193,25.193,25.193,25.193,142,23.9387378753118,23.9387378753118,23.9387378753118,23.9387378753118,149.440042270959,0.0,1.0
2025-01-08,25.1842,25.25,25.155,25.25,30329,23.9303759933087,23.9929000655588,23.9026297484805,23.9929000655588,31918.0777608164,0.0,1.0
2025-01-10,25.075,25.13,25.075,25.13,41237,23.8266126393618,23.8788744018809,23.8266126393618,23.8788744018809,43397.5987544193,0.0,1.0
2025-01-13,25.0143,25.0143,24.99,25.0016,6128,23.7689346578181,23.7689346578181,23.7458444609233,23.7568669417455,6449.0745002566,0.0,1.0
2025-01-14,25.0281,25.04,25.0274,25.04,29637,23.7820476091411,23.7933551541225,23.7813824594363,23.7933551541225,31189.8206534113,0.0,1.0
2025-01-15,25.149,25.149,25.1077,25.12,4236,23.8969284652966,23.8969284652966,23.8576846327141,23.8693722632411,4457.94379619564,0.0,1.0
2025-01-16,25.1597,25.17,25.145,25.145,307,23.9070957536412,23.9168829564402,23.8931276098406,23.8931276098406,323.085161811157,0.0,1.0
2025-01-17,25.1802,25.19,25.17,25.18,8409,23.9265751378528,23.9358872337198,23.9168829564402,23.92638509508,8849.58672856686,0.0,1.0
2025-01-21,25.24,25.24,25.2,25.2,532,23.983397926919,23.983397926919,23.9453893723597,23.9453893723597,559.873961184155,0.0,1.0
2025-01-22,25.205,25.22,25.205,25.21,2085,23.9501404416796,23.9643936496393,23.9501404416796,23.9548915109995,2194.24287418978,0.0,1.0
2025-01-23,25.225,25.225,25.18,25.18,402,23.9691447189592,23.9691447189592,23.92638509508,23.92638509508,423.062654879758,0.0,1.0
2025-01-24,25.255,25.27,25.255,25.255,1740,23.9976511348787,24.0119043428384,23.9976511348787,23.9976511348787,1831.16671515119,0.0,1.0
2025-01-27,25.2849,25.2849,25.2693,25.2728,4200,24.0260625294118,24.0260625294118,24.0112391931337,24.0145649416576,4420.05758829597,0.0,1.0
2025-01-28,25.245,25.262,25.245,25.262,816,23.9881489962389,24.0043026319266,23.9881489962389,24.0043026319266,858.754045726073,0.0,1.0
2025-01-29,25.2212,25.27,25.2212,25.24,1412,23.9655339062761,24.0119043428384,23.9655339062761,23.983397926919,1485.98126539855,0.0,1.0
2025-01-30,25.26,25.27,25.26,25.27,144,24.0024022041986,24.0119043428384,24.0024022041986,24.0119043428384,151.544831598719,0.0,1.0
2025-01-31,25.21,25.29,25.21,25.29,623,23.9548915109995,24.0309086201181,23.9548915109995,24.0309086201181,655.641875597235,0.0,1.0
2025-02-03,25.155,25.18,25.14,25.14,5237,23.9026297484805,23.92638509508,23.8883765405207,23.8883765405207,5511.39085473951,0.0,1.0
2025-02-04,25.2204,25.2204,25.19,25.19,612,23.9647737351849,23.9647737351849,23.9358872337198,23.9358872337198,644.065534294556,0.0,1.0
2025-02-05,25.18,25.18,25.12,25.12,504,24.0604602712879,24.0604602712879,24.0031279592833,24.0031279592833,527.451256414418,0.1411,1.0
2025-02-06,25.1326,25.1326,25.12,25.12,4600,24.0151677448043,24.0151677448043,24.0031279592833,24.0031279592833,4814.03924505221,0.0,1.0
2025-02-07,25.0563,25.1,25.05,25.1,46938,23.942260154705,23.9840171886151,23.9362402619445,23.9840171886151,49122.0378444046,0.0,1.0
2025-02-10,25.09,25.12,25.09,25.11,2565,23.974461803281,24.0031279592833,23.974461803281,23.9935725739492,2684.35014425194,0.0,1.0
2025-02-11,25.0712,25.082,25.065,25.065,307,23.9564976788528,23.9668174950137,23.9505733399457,23.9505733399457,321.284793093703,0.0,1.0
2025-02-12,25.0115,25.0115,24.93,24.93,1095,23.8994520284082,23.8994520284082,23.8215756379352,23.8215756379352,1145.95064637656,0.0,1.0
2025-02-13,25.1215,25.1215,25.0999,25.1,1246,24.0045612670834,24.0045612670834,23.9839216347617,23.9840171886151,1303.97671724675,0.0,1.0
2025-02-14,25.165,25.1902,25.165,25.1902,261,24.0461271932868,24.0702067643287,24.0461271932868,24.0702067643287,273.14440064318,0.0,1.0
2025-02-18,25.1304,25.1595,25.13,25.1595,1908,24.0130655600308,24.040871731353,24.0126833446174,24.040871731353,1996.77975642601,0.0,1.0
2025-02-19,25.15,25.19,25.11,25.19,5517,24.0317941152856,24.0700156566221,23.9935725739492,24.0700156566221,5773.70750325068,0.0,1.0
2025-02-20,25.1453,25.16,25.1335,25.14,1111,24.0273030841786,24.0413495006197,24.0160277294843,24.0222387299515,1162.69513070718,0.0,1.0
2025-02-21,25.1331,25.16,25.1331,25.14,887,24.015645514071,24.0413495006197,24.015645514071,24.0222387299515,928.272350078547,0.0,1.0
2025-02-24,25.151,25.16,25.14,25.145,1303,24.032749653819,24.0413495006197,24.0222387299515,24.0270164226186,1363.62894267458,0.0,1.0
2025-02-25,25.214,25.24,25.19,25.24,2850,24.0929485814239,24.1177925832926,24.0700156566221,24.1177925832926,2982.61127139105,0.0,1.0
2025-02-26,25.2304,25.2304,25.22,25.23,595,24.1086194133719,24.1086194133719,24.0986818126244,24.1082371979585,622.685511044797,0.0,1.0
2025-02-27,25.185,25.23,25.185,25.23,834,24.065237963955,24.1082371979585,24.065237963955,24.1082371979585,872.806245733381,0.0,1.0
2025-02-28,25.2417,25.2417,25.18,25.2192,376,24.1194169987994,24.1194169987994,24.0604602712879,24.0979173817977,393.495381769486,0.0,1.0
2025-03-03,25.1902,25.22,25.1902,25.22,102,24.0702067643287,24.0986818126244,24.0702067643287,24.0986818126244,106.74608760768,0.0,1.0
2025-03-04,25.1358,25.1358,25.1,25.1,578,24.0182254681112,24.0182254681112,23.9840171886151,23.9840171886151,604.894496443518,0.0,1.0
2025-03-05,25.0472,25.12,25.045,25.12,914,24.0438339008066,24.1137176046928,24.0417220306342,24.1137176046928,952.141862834612,0.1154,1.0
2025-03-06,24.9678,25.04,24.96,24.9843,918,23.9676145864032,24.036922325697,23.9601270467011,23.9834536126961,956.308785647894,0.0,1.0
2025-03-07,24.975,24.99,24.975,24.9899,2026,23.9745261615129,23.9889252763246,23.9745261615129,23.9888292822258,2110.54640492661,0.0,1.0
2025-03-10,24.89,24.96,24.89,24.96,388,23.8929311775798,23.9601270467011,23.8929311775798,23.9601270467011,404.191512888216,0.0,1.0
2025-03-11,24.8353,24.97,24.8353,24.97,2239,23.8404224055664,23.9697264565756,23.8404224055664,23.9697264565756,2332.4350447338,0.0,1.0
2025-03-12,24.82,24.89,24.82,24.8401,972,23.8257353084584,23.8929311775798,23.8257353084584,23.8450301223061,1012.56224362718,0.0,1.0
2025-03-13,24.7716,24.7901,24.765,24.79,3298,23.7792741646659,23.7970330729337,23.7729385541488,23.796937078835,3435.62785954984,0.0,1.0
2025-03-14,24.845,24.88,24.845,24.88,110,23.8497338331446,23.8833317677053,23.8497338331446,23.8833317677053,114.590377365216,0.0,1.0
2025-03-17,24.88,24.88,24.8799,24.88,450,23.8833317677053,23.8833317677053,23.8832357736066,23.8833317677053,468.778816494065,0.0,1.0
2025-03-18,24.86,24.8666,24.86,24.8666,302,23.8641329479563,23.8704685584735,23.8641329479563,23.8704685584735,314.602672402684,0.0,1.0
2025-03-19,24.9344,24.9344,24.8599,24.86,1149,23.9355525574225,23.9355525574225,23.8640369538576,23.8641329479563,1196.94857811484,0.0,1.0
2025-03-20,24.9161,24.945,24.9161,24.945,215,23.9179856373522,23.9457279318894,23.9179856373522,23.9457279318894,223.972101213831,0.0,1.0
2025-03-21,24.9007,24.9018,24.8899,24.89,761,23.9032025461455,23.9042584812317,23.892835183481,23.8929311775798,792.757065226629,0.0,1.0
2025-03-24,24.935,24.94,24.9302,24.94,514,23.9361285220149,23.9409282269522,23.9315208052752,23.9409282269522,535.449581506555,0.0,1.0
2025-03-25,24.915,24.9498,24.915,24.9498,724,23.916929702266,23.9503356486292,23.916929702266,23.9503356486292,754.213029203784,0.0,1.0
2025-03-26,24.815,24.89,24.815,24.89,576,23.8209356035212,23.8929311775798,23.8209356035212,23.8929311775798,600.036885112403,0.0,1.0
2025-03-27,24.775,24.82,24.775,24.82,722,23.7825379640233,23.8257353084584,23.7825379640233,23.8257353084584,752.129567797143,0.0,1.0
2025-03-28,24.7342,24.758,24.7342,24.758,201,23.7433723717354,23.7662189672366,23.7433723717354,23.7662189672366,209.387871367349,0.0,1.0
2025-03-31,24.7402,24.7402,24.7,24.7195,1892,23.7491320176601,23.7491320176601,23.7105423899647,23.7292612392199,1970.95449068171,0.0,1.0
2025-04-01,24.785,24.79,24.7408,24.7408,2784,23.7921373738977,23.796937078835,23.7497079822525,23.7497079822525,2900.17827804329,0.0,1.0
2025-04-02,24.81,24.81,24.72,24.72,938,23.8161358985839,23.8161358985839,23.7297412097136,23.7297412097136,977.143399714298,0.0,1.0
2025-04-03,24.5814,24.66,24.5814,24.66,12607,23.5966933888533,23.6721447504667,23.5966933888533,23.6721447504667,13133.0989767571,0.0,1.0
2025-04-04,24.1271,24.2307,24.115,24.2307,9619,23.2689695357386,23.3688847863863,23.2572998973908,23.3688847863863,9973.73667723243,0.1129,1.0
2025-04-07,23.9482,24.22,23.83,23.92,64762,23.0964324861162,23.3585653541283,22.9824365148174,23.0692354777353,67150.3414794602,0.0,1.0
2025-04-08,23.6875,23.92,23.61,23.61,5557,22.8450048235307,23.0692354777353,22.7702612721292,22.7702612721292,5761.93520276335,0.0,1.0
2025-04-09,23.7682,23.7682,23.36,23.525,10791,22.9228345602804,22.9228345602804,22.5291530418017,22.6882844738178,11188.9585699153,0.0,1.0
2025-04-10,23.795,23.81,23.7941,23.7941,8286,22.9486813625716,22.9631478563912,22.9478133729424,22.9478133729424,8591.57730611786,0.0,1.0
2025-04-11,23.805,23.805,23.78,23.78,2422,22.9583256917847,22.9583256917847,22.9342148687519,22.9342148687519,2511.3203277115,0.0,1.0
2025-04-14,23.815,23.815,23.8,23.8091,15271,22.9679700209978,22.9679700209978,22.9535035271781,22.962279866762,15834.1753610579,0.0,1.0
2025-04-15,23.815,23.8159,23.815,23.8159,569,22.9679700209978,22.9688380106269,22.9679700209978,22.9688380106269,589.984007625038,0.0,1.0
2025-04-16,23.825,23.84,23.825,23.84,987,22.9776143502108,22.9920808440305,22.9776143502108,22.9920808440305,1023.39932429862,0.0,1.0
2025-04-17,23.835,23.835,23.835,23.835,252,22.987258679424,22.987258679424,22.987258679424,22.987258679424,261.293444501774,0.0,1.0
2025-04-21,23.845,23.8484,23.845,23.8484,323,22.996903008637,23.0001820805695,22.996903008637,23.0001820805695,334.911835611402,0.0,1.0
2025-04-22,23.855,23.87,23.84,23.87,10804,23.0065473378502,23.0210138316698,22.9920808440305,23.0210138316698,11202.4379936396,0.0,1.0
2025-04-23,23.85,23.87,23.85,23.87,1026,23.0017251732436,23.0210138316698,23.0017251732436,23.0210138316698,1063.83759547151,0.0,1.0
2025-04-24,23.865,23.865,23.85,23.865,900,23.0161916670633,23.0161916670633,23.0017251732436,23.0161916670633,933.190873220622,0.0,1.0
2025-04-25,23.875,23.88,23.865,23.87,1172,23.0258359962763,23.0306581608829,23.0161916670633,23.0210138316698,1215.22189268286,0.0,1.0
2025-04-28,23.9008,23.91,23.86,23.8989,1462,23.0507183656461,23.0595911485222,23.0113695024567,23.0488859430957,1515.91672960951,0.0,1.0
2025-04-29,23.9163,23.9163,23.91,23.91,200,23.0656670759265,23.0656670759265,23.0595911485222,23.0595911485222,207.375749604583,0.0,1.0
2025-04-30,23.8756,23.8756,23.8599,23.86,413,23.0264146560291,23.0264146560291,23.0112730591646,23.0113695024567,428.230922933465,0.0,1.0
2025-05-01,23.8605,23.89,23.8605,23.8847,638,23.0118517189174,23.040302490096,23.0118517189174,23.0351909956131,661.528641238619,0.0,1.0
2025-05-02,23.9539,23.9539,23.93,23.93,418,23.1019297537677,23.1019297537677,23.0788798069484,23.0788798069484,433.415316673579,0.0,1.0
2025-05-05,23.7597,23.8,23.7597,23.76,1202,23.0720323332071,23.1111659461327,23.0720323332071,23.0723236504249,1237.82590920243,0.1632,1.0
2025-05-06,23.7716,23.7716,23.7308,23.7308,611,23.0835879161802,23.0835879161802,23.0439687745582,23.0439687745582,629.21100709042,0.0,1.0
2025-05-07,23.7965,23.7965,23.79,23.79,201,23.1077672452583,23.1077672452583,23.1014553722057,23.1014553722057,206.990855033019,0.0,1.0
2025-05-08,23.785,23.8,23.78,23.78,407,23.0966000852423,23.1111659461327,23.0917447982788,23.0917447982788,419.13073631064,0.0,1.0
2025-05-09,23.8061,23.8201,23.8061,23.8201,201,23.1170893962281,23.1306841997259,23.1170893962281,23.1306841997259,206.990855033019,0.0,1.0
2025-05-12,23.9651,23.9651,23.9402,23.9402,7893,23.2714875216666,23.2714875216666,23.2473081925885,23.2473081925885,8128.25282972944,0.0,1.0
2025-05-13,24.02,24.03,23.99,24.03,750,23.3247985725255,23.3345091464525,23.2956668507447,23.3345091464525,772.35393669037,0.0,1.0
2025-05-14,23.95,24.01,23.95,24.01,4409,23.2568245550369,23.3150879985986,23.2568245550369,23.3150879985986,4540.41134249045,0.0,1.0
2025-05-15,24.02,24.03,24.015,24.03,347,23.3247985725255,23.3345091464525,23.319943285562,23.3345091464525,357.342421375411,0.0,1.0
2025-05-16,24.055,24.055,24.03,24.03,240,23.3587855812698,23.3587855812698,23.3345091464525,23.3345091464525,247.153259740919,0.0,1.0
2025-05-19,24.0625,24.0625,24.0299,24.03,426,23.366068511715,23.366068511715,23.3344120407132,23.3345091464525,438.697036040131,0.0,1.0
2025-05-20,24.0321,24.06,24.0321,24.04,2398,23.3365483669771,23.3636408682333,23.3365483669771,23.3442197203794,2469.47298691134,0.0,1.0
2025-05-21,23.8724,23.99,23.8724,23.99,200,23.1814705013638,23.2956668507447,23.1814705013638,23.2956668507447,205.961049784098,0.0,1.0
2025-05-22,23.9067,23.9067,23.8795,23.8795,200,23.2147777699332,23.2147777699332,23.1883650088519,23.1883650088519,205.961049784099,0.0,1.0
2025-05-23,23.9268,23.9268,23.87,23.88,5537,23.2342960235264,23.2342960235264,23.1791399636213,23.1888505375483,5702.03166327276,0.0,1.0
2025-05-27,24.044,24.044,24.0,24.0,4272,23.3481039499502,23.3481039499502,23.3053774246716,23.3053774246716,4399.32802338834,0.0,1.0
2025-05-28,24.0011,24.03,24.0011,24.03,482,23.3064455878036,23.3345091464525,23.3064455878036,23.3345091464525,496.366129979677,0.0,1.0
2025-05-29,24.0452,24.06,24.0452,24.06,403,23.3492692188214,23.3636408682333,23.3492692188214,23.3636408682333,415.011515314959,0.0,1.0
2025-05-30,24.0524,24.0524,24.0,24.0272,338,23.3562608320488,23.3562608320488,23.3053774246716,23.3317901857529,348.074174135127,0.0,1.0
2025-06-02,24.08,24.08,24.0295,24.0295,205,23.3830620160872,23.3830620160872,23.3340236177561,23.3340236177561,211.110076028701,0.0,1.0
2025-06-03,24.09,24.09,24.06,24.06,379,23.3927725900141,23.3927725900141,23.3636408682333,23.3636408682333,390.296189340867,0.0,1.0
2025-06-04,24.1453,24.1691,24.12,24.12,4542,23.4464720638302,23.4695832297763,23.421904311795,23.421904311795,4677.37544059687,0.0,1.0
2025-06-05,24.0057,24.02,24.0,24.0,330,23.4254972241479,23.4394516020792,23.4199349895879,23.4199349895879,338.173440853747,0.118,1.0
2025-06-06,23.997,24.02,23.997,24.02,413,23.4170074977142,23.4394516020792,23.4170074977142,23.4394516020792,423.229185068477,0.0,1.0
2025-06-09,24.0376,24.06,24.0,24.04,13124,23.4566262210716,23.4784848270619,23.4199349895879,23.4589682145706,13449.0552659532,0.0,1.0
2025-06-10,24.06,24.06,24.03,24.03,45797,23.4784848270619,23.4784848270619,23.4492099083249,23.4492099083249,46931.3002144819,0.0,1.0
2025-06-11,24.06,24.1,24.06,24.1,789,23.4784848270619,23.5175180520445,23.4784848270619,23.5175180520445,808.54195404123,0.0,1.0
2025-06-12,24.07,24.09,24.0606,24.085,981,23.4882431333076,23.5077597457989,23.4790703254366,23.502880592676,1005.29741053795,0.0,1.0
2025-06-13,24.0002,24.0144,24.0002,24.0144,346,23.4201301557128,23.4339869505817,23.4201301557128,23.4339869505817,354.569728895141,0.0,1.0
2025-06-16,24.05,24.075,24.05,24.075,490,23.4687265208162,23.4931222864304,23.4687265208162,23.4931222864304,502.136321267685,0.0,1.0
2025-06-17,24.0252,24.06,24.0252,24.0495,11498,23.444525921327,23.4784848270619,23.444525921327,23.4682386055039,11782.7824937466,0.0,1.0
2025-06-18,24.0522,24.0601,24.0213,24.0601,2818,23.4708733481903,23.4785824101243,23.4407201818912,23.4785824101243,2887.79623129047,0.0,1.0
2025-06-20,24.1,24.1,24.0999,24.1,557,23.5175180520445,23.5175180520445,23.5174204689821,23.5175180520445,570.795777441022,0.0,1.0
2025-06-23,24.14,24.14,24.12,24.12,257,23.5565512770272,23.5565512770272,23.5370346645359,23.5370346645359,263.365376664887,0.0,1.0
2025-06-24,24.23,24.24,24.195,24.195,1476,23.6443760332381,23.6541343394838,23.6102219613783,23.6102219613783,1512.55757181858,0.0,1.0
2025-06-25,24.22,24.22,24.19,24.215,837,23.6346177269925,23.6346177269925,23.6053428082555,23.6297385738696,857.730818165411,0.0,1.0
2025-06-26,24.2997,24.2997,24.2308,24.2308,1249,23.7123914277704,23.7123914277704,23.6451566977378,23.6451566977378,1279.9352352313,0.0,1.0
2025-06-27,24.2873,24.5,24.2873,24.5,1151,23.7002911280258,23.907850301871,23.7002911280258,23.907850301871,1179.50797097776,0.0,1.0
2025-06-30,24.3626,24.3626,24.33,24.35,303,23.7737711740556,23.7737711740556,23.7419590956948,23.7614757081861,310.504704783895,0.0,1.0
2025-07-01,24.3847,24.3847,24.36,24.36,313,23.7953370308585,23.7953370308585,23.7712340144317,23.7712340144317,320.752384809766,0.0,1.0
2025-07-02,24.45,24.45,24.375,24.375,257,23.8590587706427,23.8590587706427,23.7858714738002,23.7858714738002,263.365376664887,0.0,1.0
2025-07-03,24.4813,24.4868,24.4813,24.4868,205,23.8896022691916,23.8949693376267,23.8896022691916,23.8949693376267,210.077440530358,0.0,1.0
2025-07-07,24.29,24.48,24.29,24.48,4727,23.8345654219661,24.0210029448221,23.8345654219661,24.0210029448221,4817.32425019095,0.1349,1.0
2025-07-08,24.2681,24.2681,24.23,24.23,453,23.8130760443316,23.8130760443316,23.7756904147484,23.7756904147484,461.65599435932,0.0,1.0
2025-07-09,24.3404,24.3404,24.3,24.3,935,23.884020428029,23.884020428029,23.844377923169,23.844377923169,952.866125222876,0.0,1.0
2025-07-10,24.365,24.365,24.3232,24.3232,206,23.9081591809882,23.9081591809882,23.8671429259599,23.8671429259599,209.936279995629,0.0,1.0
2025-07-11,24.31,24.33,24.28,24.33,1227,23.854190424372,23.8738154267779,23.8247529207631,23.8738154267779,1250.4457065759,0.0,1.0
2025-07-14,24.3,24.3,24.28,24.28,474,23.844377923169,23.844377923169,23.8247529207631,23.8247529207631,483.05726562101,0.0,1.0
2025-07-15,24.25,24.2601,24.24,24.26,2252,23.7953154171543,23.8052260433693,23.7855029159513,23.8051279183572,2295.03156577745,0.0,1.0
2025-07-16,24.2649,24.2649,24.2455,24.2455,888,23.8099360439467,23.8099360439467,23.790899791613,23.790899791613,904.968041922903,0.0,1.0
2025-07-17,24.2996,24.2996,24.25,24.27,563,23.8439854231209,23.8439854231209,23.7953154171543,23.8149404195602,573.757891444364,0.0,1.0
2025-07-18,24.315,24.315,24.3068,24.315,849,23.8590966749735,23.8590966749735,23.851050423987,23.8590966749735,865.222823865478,0.0,1.0
2025-07-21,24.3401,24.36,24.3401,24.35,575,23.8837260529929,23.9032529303867,23.8837260529929,23.8934404291838,585.987189308186,0.0,1.0
2025-07-22,24.37,24.37,24.34,24.34,726,23.9130654315897,23.9130654315897,23.8836279279808,23.8836279279808,739.872520761293,0.0,1.0
2025-07-23,24.3754,24.3754,24.3608,24.3608,336,23.9183641822393,23.9183641822393,23.904037930483,23.904037930483,342.420340187044,0.0,1.0
2025-07-24,24.36,24.36,24.3532,24.3532,329,23.9032529303867,23.9032529303867,23.8965804295687,23.8965804295687,335.286583099815,0.0,1.0
2025-07-25,24.3698,24.3698,24.3556,24.3556,274,23.9128691815656,23.9128691815656,23.8989354298574,23.8989354298574,279.235634557293,0.0,1.0
2025-07-28,24.35,24.36,24.35,24.36,1534,23.8934404291838,23.9032529303867,23.8934404291838,23.9032529303867,1563.31191025871,0.0,1.0
2025-07-29,24.375,24.375,24.365,24.365,266,23.9179716821912,23.9179716821912,23.9081591809882,23.9081591809882,271.082769314743,0.0,1.0
2025-07-30,24.3221,24.36,24.3221,24.36,347,23.8660635508276,23.9032529303867,23.8660635508276,23.9032529303867,353.630529895548,0.0,1.0
2025-07-31,24.3461,24.3461,24.3461,24.3461,173,23.8896135537146,23.8896135537146,23.8896135537146,23.8896135537146,176.305710870116,0.0,1.0
2025-08-01,24.35,24.35,24.3399,24.34,407,23.8934404291838,23.8934404291838,23.8835298029688,23.8836279279808,414.777019214664,0.0,1.0
2025-08-04,24.4326,24.4326,24.4099,24.42,7859,23.9744916891202,23.9744916891202,23.9522173113895,23.9621279376044,8009.17099264875,0.0,1.0
2025-08-05,24.305,24.305,24.2601,24.285,1850,23.9715479387593,23.9715479387593,23.9272639435957,23.9518223284414,1875.73410423354,0.1246,1.0
2025-08-06,24.315,24.33,24.315,24.318,2406,23.9814107439182,23.9962049516566,23.9814107439182,23.9843695854659,2439.46824583021,0.0,1.0
2025-08-07,24.3001,24.36,24.3001,24.36,461,23.9667151642314,24.0257933671333,23.9667151642314,24.0257933671333,467.412660568466,0.0,1.0
2025-08-08,24.32,24.3299,24.315,24.3299,276,23.9863421464977,23.996106323605,23.9814107439182,23.996106323605,279.839250145111,0.0,1.0
2025-08-11,24.308,24.34,24.308,24.34,578,23.9745067803069,24.0060677568155,23.9745067803069,24.0060677568155,586.040168782156,0.0,1.0
2025-08-12,24.375,24.375,24.335,24.35,543,24.0405875748717,24.0405875748717,24.001136354236,24.0159305619744,550.55330735071,0.0,1.0
2025-08-13,24.45,24.45,24.41,24.41,445,24.1145586135636,24.1145586135636,24.0751073929279,24.0751073929279,451.190095342663,0.0,1.0
2025-08-14,24.4012,24.4012,24.39,24.39,609,24.0664281243881,24.0664281243881,24.0553817826101,24.0553817826101,617.471388907149,0.0,1.0
2025-08-15,24.405,24.4185,24.405,24.4185,213,24.0701759903485,24.083490777313,24.0701759903485,24.083490777313,215.96289956851,0.0,1.0
2025-08-18,24.41,24.43,24.41,24.41,615,24.0751073929279,24.0948330032458,24.0751073929279,24.0751073929279,623.554850866827,0.0,1.0
2025-08-19,24.415,24.45,24.41,24.45,526,24.0800387955074,24.1145586135636,24.0751073929279,24.1145586135636,533.316831798293,0.0,1.0
2025-08-20,24.4,24.4,24.39,24.39,3934,24.065244587769,24.065244587769,24.0553817826101,24.0553817826101,3988.72322489446,0.0,1.0
2025-08-21,24.36,24.37,24.34,24.37,990,24.0257933671333,24.0356561722923,24.0060677568155,24.0356561722923,1003.7712233466,0.0,1.0
2025-08-22,24.53,24.53,24.4815,24.4815,231,24.193461054835,24.193461054835,24.1456264498142,24.1456264498142,234.21328544754,0.0,1.0
2025-08-25,24.48,24.5085,24.47,24.5085,3523,24.1441470290404,24.1722560237433,24.1342842238815,24.1722560237433,3572.00608065663,0.0,1.0
2025-08-26,24.51,24.51,24.4951,24.4951,313,24.1737354445172,24.1737354445172,24.1590398648304,24.1590398648304,317.353932229782,0.0,1.0
2025-08-27,24.52,24.52,24.4999,24.5,454,24.1835982496761,24.1835982496761,24.1637740113067,24.1638726393582,460.315288282177,0.0,1.0
2025-08-28,24.525,24.525,24.5,24.5,411,24.1885296522555,24.1885296522555,24.1638726393582,24.1638726393582,416.717144237831,0.0,1.0
2025-08-29,24.495,24.53,24.495,24.53,315,24.1589412367788,24.193461054835,24.1589412367788,24.193461054835,319.381752883008,0.0,1.0
2025-09-02,24.4682,24.47,24.43,24.47,966,24.1325089189529,24.1342842238815,24.0948330032458,24.1342842238815,979.437375507891,0.0,1.0
2025-09-03,24.5148,24.5148,24.5085,24.5085,361,24.1784695909934,24.1784695909934,24.1722560237433,24.1722560237433,366.021627907194,0.0,1.0
2025-09-04,24.5717,24.5717,24.51,24.51,2680,24.2345889523477,24.2345889523477,24.1737354445172,24.1737354445172,2717.2796753221,0.0,1.0
2025-09-05,24.5198,24.5198,24.49,24.49,434,24.3031354482022,24.3031354482022,24.2735987702376,24.2735987702376,437.869147488424,0.1214,1.0
2025-09-08,24.56,24.56,24.54,24.54,2944,24.3429802285437,24.3429802285437,24.323156954742,24.323156954742,2970.24601429936,0.0,1.0
2025-09-09,24.54,24.55,24.52,24.52,2882,24.323156954742,24.3330685916429,24.3033336809402,24.3033336809402,2907.69327894386,0.0,1.0
2025-09-10,24.575,24.575,24.575,24.575,147,24.357847683895,24.357847683895,24.357847683895,24.357847683895,148.310517697692,0.0,1.0
2025-09-11,24.65,24.65,24.63,24.63,1153,24.4321849606516,24.4321849606516,24.4123616868498,24.4123616868498,1163.27909459482,0.0,1.0
2025-09-12,24.635,24.635,24.62,24.62,759,24.4173175053003,24.4173175053003,24.402450049949,24.402450049949,765.766550561552,0.0,1.0
2025-09-15,24.685,24.69,24.685,24.69,529,24.4668756898046,24.4718315082551,24.4668756898046,24.4718315082551,533.716080694416,0.0,1.0
2025-09-16,24.6952,24.7,24.685,24.685,3312,24.4769855594435,24.4817431451559,24.4668756898046,24.4668756898046,3341.52676608678,0.0,1.0
2025-09-17,24.6796,24.7168,24.64,24.7152,2322,24.4615234058782,24.4983946951494,24.4222733237507,24.4968088332453,2342.7008305717,0.0,1.0
2025-09-18,24.69,24.69,24.6,24.6,1255,24.4718315082551,24.4718315082551,24.3826267761472,24.3826267761472,1266.18843340546,0.0,1.0
2025-09-19,24.6897,24.6897,24.68,24.68,225,24.471534159148,24.471534159148,24.4619198713542,24.4619198713542,227.005894435243,0.0,1.0
2025-09-22,24.701,24.701,24.6799,24.6876,1030,24.482734308846,24.482734308846,24.4618207549852,24.4694527153989,1039.18253897022,0.0,1.0
2025-09-23,24.6896,24.71,24.685,24.71,5955,24.471435042779,24.4916547820568,24.4668756898046,24.4916547820568,6008.0893393861,0.0,1.0
2025-09-24,24.6498,24.6776,24.6476,24.6776,2410,24.4319867279136,24.459541078498,24.4298061677954,24.459541078498,2431.48535817304,0.0,1.0
2025-09-25,24.58,24.62,24.58,24.599,7727,24.3628035023455,24.402450049949,24.3628035023455,24.3816356124571,7795.88687244942,0.0,1.0
2025-09-26,24.605,24.605,24.59,24.59,531,24.3875825945977,24.3875825945977,24.3727151392463,24.3727151392463,535.733910867172,0.0,1.0
2025-09-29,24.6386,24.6386,24.62,24.62,474,24.4208856945846,24.4208856945846,24.402450049949,24.402450049949,478.225750943578,0.0,1.0
2025-09-30,24.6077,24.6398,24.58,24.6398,4037,24.3902587365609,24.4220750910127,24.3628035023455,24.4220750910127,4072.99020371144,0.0,1.0
2025-10-01,24.7091,24.75,24.63,24.64,36466,24.4907627347357,24.5313013296603,24.4123616868498,24.4222733237507,36791.0975398915,0.0,1.0
2025-10-02,24.675,24.69,24.64,24.67,4465,24.4569640529038,24.4718315082551,24.4222733237507,24.4520082344533,4504.80586068159,0.0,1.0
2025-10-03,24.66,24.68,24.63,24.665,3995,24.4420965975525,24.4619198713542,24.4123616868498,24.4470524160029,4030.61577008353,0.0,1.0
2025-10-06,24.64,24.66,24.6,24.65,3549,24.4222733237507,24.4420965975525,24.3826267761472,24.4321849606516,3580.63964155856,0.0,1.0
2025-10-07,24.49,24.52,24.49,24.52,2988,24.3853029181104,24.4151746652539,24.3853029181104,24.4151746652539,3000.82882897689,0.1127,1.0
2025-10-08,24.46,24.5,24.46,24.4801,3488,24.355431170967,24.3952601671583,24.355431170967,24.3754452415531,3502.97555403995,0.0,1.0
2025-10-09,24.38,24.4299,24.38,24.401,1811,24.2757731785844,24.3254598513331,24.2757731785844,24.2966834015849,1818.77543817843,0.0,1.0
2025-10-10,24.2853,24.4047,24.2853,24.4047,968,24.1814780301016,24.3003675837325,24.1814780301016,24.3003675837325,972.156059722096,0.0,1.0
2025-10-13,24.3888,24.3888,24.3,24.34,2830,24.2845355577465,24.2845355577465,24.1961151862019,24.2359441823932,2842.15046385696,0.0,1.0
2025-10-14,24.38,24.38,24.32,24.32,510,24.2757731785844,24.2757731785844,24.2160296842975,24.2160296842975,512.189659564329,0.0,1.0
2025-10-15,24.46,24.46,24.43,24.44,894,24.355431170967,24.355431170967,24.3255594238235,24.3355166728714,897.838344412762,0.0,1.0
2025-10-16,24.42,24.51,24.42,24.461,322,24.3156021747757,24.4052174162061,24.3156021747757,24.3564268958718,323.382490940615,0.0,1.0
2025-10-17,24.458,24.458,24.45,24.45,502,24.3534397211574,24.3534397211574,24.3454739219192,24.3454739219192,504.155311963319,0.0,1.0
2025-10-20,24.53,24.53,24.49,24.49,2877,24.4251319143017,24.4251319143017,24.3853029181104,24.3853029181104,2889.35225601289,0.0,1.0
2025-10-21,24.52,24.5486,24.51,24.5486,6203,24.4151746652539,24.4436523975307,24.4052174162061,24.4436523975307,6229.6322711324,0.0,1.0
2025-10-22,24.5,24.5189,24.491,24.5189,527,24.3952601671583,24.4140793678586,24.3862986430152,24.4140793678586,529.262648216471,0.0,1.0
2025-10-23,24.51,24.52,24.48,24.5199,1797,24.4052174162061,24.4151746652539,24.3753456690626,24.4150750927634,1804.71532987666,0.0,1.0
2025-10-24,24.559,24.5631,24.52,24.52,2320,24.4540079365404,24.45809040865,24.4151746652539,24.4151746652539,2329.96080429263,0.0,1.0
2025-10-27,24.65,24.66,24.5868,24.6099,7705,24.5446189028756,24.5545761519234,24.4816890888933,24.5046903341938,7738.08103322184,0.0,1.0
2025-10-28,24.62,24.6799,24.57,24.57,1557,24.5147471557321,24.5743910775285,24.464960910493,24.464960910493,1563.68490184639,0.0,1.0
2025-10-29,24.565,24.64,24.565,24.64,850,24.4599822859691,24.5346616538277,24.4599822859691,24.5346616538277,853.649432607213,0.0,1.0
2025-10-30,24.51,24.5101,24.51,24.51,469,24.4052174162061,24.4053169886966,24.4052174162061,24.4052174162061,471.013628109156,0.0,1.0
2025-10-31,24.51,24.5332,24.5,24.5332,1307,24.4052174162061,24.428318233997,24.3952601671583,24.428318233997,1312.61153931486,0.0,1.0
2025-11-03,24.45,24.72,24.45,24.72,1099,24.3454739219192,24.6143196462103,24.3454739219192,24.6143196462103,1103.71850168862,0.0,1.0
2025-11-04,24.445,24.51,24.4396,24.51,82865,24.3404952973953,24.4052174162061,24.3351183829094,24.4052174162061,83220.7767447019,0.0,1.0
2025-11-05,24.3394,24.34,24.3,24.3,6547,24.3394,24.34,24.3,24.3,6547,0.1045,1.0
2025-11-06,24.355,24.355,24.3,24.3,1801,24.355,24.355,24.3,24.3,1801,0.0,1.0
2025-11-07,24.36,24.38,24.31,24.37,790,24.36,24.38,24.31,24.37,790,0.0,1.0
2025-11-10,24.4178,24.44,24.4,24.4,2378,24.4178,24.44,24.4,24.4,2378,0.0,1.0
2025-11-11,24.45,24.45,24.41,24.43,765,24.45,24.45,24.41,24.43,765,0.0,1.0
2025-11-12,24.43,24.46,24.43,24.44,3818,24.43,24.46,24.43,24.44,3818,0.0,1.0
2025-11-13,24.36,24.4048,24.36,24.4048,498,24.36,24.4048,24.36,24.4048,498,0.0,1.0
2025-11-14,24.3488,24.3488,24.33,24.33,503,24.3488,24.3488,24.33,24.33,503,0.0,1.0
2025-11-17,24.325,24.3792,24.31,24.3792,7469,24.325,24.3792,24.31,24.3792,7469,0.0,1.0
2025-11-18,24.335,24.36,24.299,24.299,1131,24.335,24.36,24.299,24.299,1131,0.0,1.0
2025-11-19,24.345,24.4,24.345,24.39,20905,24.345,24.4,24.345,24.39,20905,0.0,1.0
2025-11-20,24.335,24.42,24.335,24.42,2337,24.335,24.42,24.335,24.42,2337,0.0,1.0
2025-11-21,24.365,24.365,24.347,24.347,621,24.365,24.365,24.347,24.347,621,0.0,1.0
2025-11-24,24.43,24.44,24.39,24.44,514,24.43,24.44,24.39,24.44,514,0.0,1.0
2025-11-25,24.485,24.485,24.41,24.41,12761,24.485,24.485,24.41,24.41,12761,0.0,1.0
2025-11-26,24.52,24.52,24.46,24.46,403,24.52,24.52,24.46,24.46,403,0.0,1.0