date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-29,24.6799,24.77,24.6,24.74,73253,21.3436122523012,21.4215323193976,21.2745133248761,21.3955877909526,84703.4088386365,0.0,1.0
2024-01-30,24.84,24.9,24.76,24.8,71233,21.4820695524359,21.5339586093258,21.4128841432493,21.4474768478426,82367.6562298143,0.0,1.0
2024-01-31,24.86,25.05,24.86,25.05,48134,21.4993659047325,21.6636812515507,21.4993659047325,21.6636812515507,55657.9782539818,0.0,1.0
2024-02-01,24.85,24.94,24.85,24.9,37988,21.4907177285842,21.5685513139191,21.4907177285842,21.5339586093258,43926.0248039278,0.0,1.0
2024-02-02,24.97,25.03,24.92,25.03,27374,21.5944958423641,21.646384899254,21.5512549616225,21.646384899254,31652.9167890575,0.0,1.0
2024-02-05,25.17,25.1999,25.05,25.06,96636,21.7674593653306,21.7933174120141,21.6636812515507,21.672329427699,111741.479755511,0.0,1.0
2024-02-06,25.37,25.4,25.2494,25.34,34597,21.940422888297,21.966367416742,21.8361258839483,21.9144783598521,40004.9668353557,0.0,1.0
2024-02-07,25.54,25.54,25.3701,25.48,23274,22.0874418828185,22.0874418828185,21.9405093700585,22.0355528259286,26912.0327810523,0.0,1.0
2024-02-08,25.37,25.37,25.1733,25.35,12069,22.0620378653828,22.0620378653828,21.8909853289965,22.0446456400258,13878.6150159065,0.140625,1.0
2024-02-09,25.3699,25.38,25.3,25.3,15127,22.0619509042561,22.0707339780614,22.0011650766333,22.0011650766333,17395.1287882689,0.0,1.0
2024-02-12,25.4094,25.4694,25.3001,25.37,8685,22.0963005493362,22.1484772254072,22.0012520377601,22.0620378653828,9987.22109645768,0.0,1.0
2024-02-13,25.3,25.37,25.25,25.35,37503,22.0011650766333,22.0620378653828,21.9576845132407,22.0446456400258,43126.166123253,0.0,1.0
2024-02-14,25.31,25.35,25.27,25.27,11075,22.0098611893118,22.0446456400258,21.9750767385977,21.9750767385977,12735.5755490235,0.0,1.0
2024-02-15,25.35,25.38,25.3,25.31,10189,22.0446456400258,22.0707339780614,22.0011650766333,22.0098611893118,11716.7295051016,0.0,1.0
2024-02-16,25.36,25.36,25.31,25.31,20935,22.0533417527043,22.0533417527043,22.0098611893118,22.0098611893118,24073.9750897343,0.0,1.0
2024-02-20,25.31,25.35,25.275,25.35,3341,22.0098611893118,22.0446456400258,21.979424794937,22.0446456400258,3841.94653808464,0.0,1.0
2024-02-21,25.35,25.35,25.31,25.3414,2278,22.0446456400258,22.0446456400258,22.0098611893118,22.0371669831223,2619.56127319869,0.0,1.0
2024-02-22,25.36,25.39,25.36,25.36,6365,22.0533417527043,22.0794300907399,22.0533417527043,22.0533417527043,7319.36238099635,0.0,1.0
2024-02-23,25.35,25.39,25.25,25.35,7153,22.0446456400258,22.0794300907399,21.9576845132407,22.0446456400258,8225.51439297202,0.0,1.0
2024-02-26,25.36,25.3819,25.35,25.3819,2382,22.0533417527043,22.0723862394703,22.0446456400258,22.0723862394703,2739.15493975386,0.0,1.0
2024-02-27,25.368,25.39,25.35,25.39,1008,22.0602986428471,22.0794300907399,22.0446456400258,22.0794300907399,1159.1386143039,0.0,1.0
2024-02-28,25.3402,25.3799,25.29,25.3799,7860,22.0361234496009,22.0706470169346,21.9924689639548,22.0706470169346,9038.52133772682,0.0,1.0
2024-02-29,25.3483,25.3899,25.32,25.38,5482,22.0431673008705,22.0793431296131,22.0185573019903,22.0707339780614,6303.96615437893,0.0,1.0
2024-03-01,25.375,25.39,25.3495,25.39,1841,22.0663859217221,22.0794300907399,22.0442108343919,22.0794300907399,2117.0378858467,0.0,1.0
2024-03-04,25.44,25.475,25.38,25.38,2682,22.1229106541324,22.1533470485072,22.0707339780614,22.0707339780614,3084.13667020145,0.0,1.0
2024-03-05,25.37,25.3899,25.3,25.33,3996,22.0620378653828,22.0793431296131,22.0011650766333,22.0272534146688,4595.15664956189,0.0,1.0
2024-03-06,25.3799,25.41,25.3226,25.4,6857,22.0706470169346,22.0968223160969,22.0208182912867,22.0881262034184,7885.13241893038,0.0,1.0
2024-03-07,25.25,25.35,25.25,25.25,3119,22.1026200144196,22.1901551431896,22.1026200144196,22.1026200144196,3563.14092847911,0.166667,1.0
2024-03-08,25.33,25.35,25.2995,25.2995,1119,22.1726481174356,22.1901551431896,22.1459499031608,22.1459499031608,1278.34392400389,0.0,1.0
2024-03-11,25.35,25.36,25.3,25.3,1340,22.1901551431896,22.1989086560666,22.1463875788046,22.1463875788046,1530.8139929984,0.0,1.0
2024-03-12,25.33,25.35,25.25,25.35,6301,22.1726481174356,22.1901551431896,22.1026200144196,22.1901551431896,7198.25296259918,0.0,1.0
2024-03-13,25.33,25.34,25.33,25.34,621,22.1726481174356,22.1814016303126,22.1726481174356,22.1814016303126,709.429469889556,0.0,1.0
2024-03-14,25.22,25.3,25.12,25.3,11455,22.0763594757887,22.1463875788046,21.9888243470187,22.1463875788046,13086.1748431318,0.0,1.0
2024-03-15,24.94,25.15,24.9,25.12,20059,21.8312611152327,22.0150848856497,21.7962470637247,21.9888243470187,22915.3715563842,0.0,1.0
2024-03-18,25.0352,25.1,25.0352,25.05,8170,21.9145945578217,21.9713173212647,21.9145945578217,21.9275497568797,9333.39576328128,0.0,1.0
2024-03-19,24.9894,25.06,24.94,25.06,11700,21.8745034688451,21.9363032697567,21.8312611152327,21.9363032697567,13366.06247618,0.0,1.0
2024-03-20,24.97,25.0394,24.95,25.02,13616,21.8575216538637,21.9182710332301,21.8400146281097,21.9012892182487,15554.8980064673,0.0,1.0
2024-03-21,25.01,25.06,25.0,25.0,15713,21.8925357053717,21.9363032697567,21.8837821924947,21.8837821924947,17950.5076656595,0.0,1.0
2024-03-22,25.01,25.04,25.0,25.04,20866,21.8925357053717,21.9187962440027,21.8837821924947,21.9187962440027,23837.2871476899,0.0,1.0
2024-03-25,25.0,25.04,24.96,25.01,36915,21.8837821924947,21.9187962440027,21.8487681409867,21.8925357053717,42171.6407101013,0.0,1.0
2024-03-26,24.97,25.0,24.95,25.0,15383,21.8575216538637,21.8837821924947,21.8400146281097,21.8837821924947,17573.5161599211,0.0,1.0
2024-03-27,24.96,24.986,24.96,24.986,2162,21.8487681409867,21.8715272744669,21.8487681409867,21.8715272744669,2469.86556183771,0.0,1.0
2024-03-28,24.96,24.98,24.9502,24.97,6386,21.8487681409867,21.8662751667407,21.8401896983673,21.8575216538637,7295.35683528937,0.0,1.0
2024-04-01,24.97,25.0494,24.9601,24.97,14252,21.8575216538637,21.9270245461071,21.8488556761155,21.8575216538637,16281.4634538904,0.0,1.0
2024-04-02,24.95,25.0,24.81,25.0,18096,21.8400146281097,21.8837821924947,21.7174654478317,21.8837821924947,20672.8432964918,0.0,1.0
2024-04-03,24.94,24.9794,24.85,24.95,14292,21.8312611152327,21.8657499559681,21.7524794993397,21.8400146281097,16327.1593939799,0.0,1.0
2024-04-04,25.18,25.42,24.9783,25.0,19954,22.0413454242807,22.2514297333286,21.8647870695516,21.8837821924947,22795.4197136492,0.0,1.0
2024-04-05,25.16,25.25,25.04,25.04,7080,22.0238383985267,22.1026200144196,21.9187962440027,21.9187962440027,8088.18139584226,0.0,1.0
2024-04-08,25.2894,25.32,25.2,25.25,9331,22.137108855155,22.1638946045586,22.0588524500347,22.1026200144196,10659.7204243791,0.0,1.0
2024-04-09,24.95,25.15,24.6901,25.15,30929,21.9859068011768,22.1621465350539,21.7568832670034,22.1621465350539,35098.7820051478,0.166667,1.0
2024-04-10,24.85,24.9699,24.85,24.88,7574,21.8977869342382,22.0034426546976,21.8977869342382,21.9242228943198,8595.11057282774,0.0,1.0
2024-04-11,24.895,24.9,24.86,24.86,7031,21.9374408743606,21.9418468677075,21.906598920932,21.906598920932,7978.90446759332,0.0,1.0
2024-04-12,24.89,24.9,24.87,24.9,12460,21.9330348810136,21.9418468677075,21.9154109076259,21.9418468677075,14139.8307020641,0.0,1.0
2024-04-15,24.71,24.8999,24.65,24.885,17625,21.7744191205242,21.9417587478405,21.721547200361,21.9286288876667,20001.1650179679,0.0,1.0
2024-04-16,24.74,24.78,24.61,24.71,14840,21.8008550806057,21.8361030273812,21.6862992535856,21.7744191205242,16840.6972406607,0.0,1.0
2024-04-17,24.7841,24.86,24.7,24.86,10596,21.8397159419257,21.906598920932,21.7656071338303,21.906598920932,12024.5301861213,0.0,1.0
2024-04-18,24.68,24.78,24.6,24.78,12735,21.7479831604426,21.8361030273812,21.6774872668917,21.8361030273812,14451.9056172381,0.0,1.0
2024-04-19,24.68,24.79,24.5,24.6801,13381,21.7479831604426,21.844915014075,21.5893673999531,21.7480712803095,15184.9979634286,0.0,1.0
2024-04-22,24.61,24.845,24.61,24.845,11056,21.6862992535856,21.8933809408913,21.6862992535856,21.8933809408913,12546.5464078669,0.0,1.0
2024-04-23,24.67,24.71,24.61,24.7,10773,21.7391711737487,21.7744191205242,21.6862992535856,21.7656071338303,12225.392949706,0.0,1.0
2024-04-24,24.8999,24.8999,24.63,24.7,12318,21.9417587478405,21.9417587478405,21.7039232269733,21.7656071338303,13978.6865640471,0.0,1.0
2024-04-25,24.9066,24.91,24.75,24.75,4584,21.9476627789254,21.9506588544013,21.8096670672996,21.8096670672996,5202.00513148171,0.0,1.0
2024-04-26,24.72,24.91,24.7,24.91,11577,21.783231107218,21.9506588544013,21.7656071338303,21.9506588544013,13137.7865198874,0.0,1.0
2024-04-29,24.78,24.9,24.75,24.9,10797,21.8361030273812,21.9418468677075,21.8096670672996,21.9418468677075,12252.6285786666,0.0,1.0
2024-04-30,24.8121,24.8499,24.61,24.72,9919,21.8643895046685,21.8976988143713,21.6862992535856,21.783231107218,11256.2584858567,0.0,1.0
2024-05-01,24.8,24.85,24.72,24.85,6931,21.8537270007689,21.8977869342382,21.783231107218,21.8977869342382,7865.42268025734,0.0,1.0
2024-05-02,24.71,24.85,24.61,24.8,28785,21.7744191205242,21.8977869342382,21.6862992535856,21.8537270007689,32665.7324846642,0.0,1.0
2024-05-03,24.8,24.8099,24.6801,24.79,4102,21.8537270007689,21.8624508675958,21.7480712803095,21.844915014075,4655.02291652224,0.0,1.0
2024-05-06,24.805,24.86,24.75,24.85,14296,21.8581329941158,21.906598920932,21.8096670672996,21.8977869342382,16223.3563175529,0.0,1.0
2024-05-07,24.9499,24.9499,24.78,24.87,11461,21.9858186813098,21.9858186813098,21.8361030273812,21.9154109076259,13006.1476465776,0.0,1.0
2024-05-08,24.82,24.94,24.77,24.92,11819,21.8713509741566,21.9770948144829,21.8272910406873,21.9594708410952,13412.4124452405,0.0,1.0
2024-05-09,24.9,24.92,24.7706,24.9,17876,21.9418468677075,21.9594708410952,21.827819759889,21.9418468677075,20286.0043041812,0.0,1.0
2024-05-10,24.7,24.95,24.63,24.76,19309,21.9124738724608,22.134260045259,21.8503737440773,21.9657025539324,21765.3334249676,0.166667,1.0
2024-05-13,24.91,24.97,24.75,24.75,5679,22.0987742576113,22.1520029390829,21.9568311070205,21.9568311070205,6401.43604124454,0.0,1.0
2024-05-14,24.88,24.99,24.6914,24.99,6156,22.0721599168755,22.1697458329067,21.9048444281166,22.1697458329067,6939.11608908283,0.0,1.0
2024-05-15,24.98,24.99,24.98,24.98,3315,22.1608743859948,22.1697458329067,22.1608743859948,22.1608743859948,3736.70725070006,0.0,1.0
2024-05-16,24.77,25.09,24.71,25.09,13579,21.9745740008443,22.258460302026,21.9213453193728,22.258460302026,15306.4095798661,0.0,1.0
2024-05-17,24.82,24.8599,24.72,24.78,9157,22.018931235404,22.0543283085826,21.9302167662847,21.9834454477563,10321.8788219187,0.0,1.0
2024-05-20,24.87,24.97,24.85,24.85,12329,22.0632884699636,22.1520029390829,22.0455455761398,22.0455455761398,13897.3947794513,0.0,1.0
2024-05-21,24.9,24.93,24.85,24.85,3608,22.0899028106994,22.1165171514352,22.0455455761398,22.0455455761398,4066.98031991729,0.0,1.0
2024-05-22,24.73,24.955,24.69,24.955,25830,21.9390882131966,22.138695768715,21.9036024255489,22.138695768715,29115.8818357715,0.0,1.0
2024-05-23,24.75,24.81,24.65,24.71,23319,21.9568311070205,22.010059788492,21.8681166379012,21.9213453193728,26285.4529046982,0.0,1.0
2024-05-24,24.81,24.84,24.725,24.75,8993,22.010059788492,22.0366741292278,21.9346524897407,21.9568311070205,10137.0160801043,0.0,1.0
2024-05-28,24.81,24.92,24.81,24.92,2748,22.010059788492,22.1076457045232,22.010059788492,22.1076457045232,3097.57813723191,0.0,1.0
2024-05-29,24.8319,24.85,24.83,24.84,4599,22.0294882572292,22.0455455761398,22.0278026823159,22.0366741292278,5184.04725368614,0.0,1.0
2024-05-30,24.87,24.87,24.82,24.84,5316,22.0632884699636,22.0632884699636,22.018931235404,22.0366741292278,5992.25814320408,0.0,1.0
2024-05-31,24.865,24.88,24.8535,24.86,5090,22.0588527465076,22.0721599168755,22.0486505825589,22.0544170230517,5737.50826728909,0.0,1.0
2024-06-03,24.79,24.8699,24.7,24.86,29966,21.9923168946682,22.0631997554945,21.9124738724608,22.0544170230517,33778.030007384,0.0,1.0
2024-06-04,24.8,24.84,24.77,24.79,9993,22.0011883415801,22.0366741292278,21.9745740008443,21.9923168946682,11264.2279204361,0.0,1.0
2024-06-05,24.81,24.8799,24.75,24.75,17737,22.010059788492,22.0720712024064,21.9568311070205,21.9568311070205,19993.3564119659,0.0,1.0
2024-06-06,24.8,24.87,24.8,24.87,9330,22.0011883415801,22.0632884699636,22.0011883415801,22.0632884699636,10516.8864702961,0.0,1.0
2024-06-07,24.873,24.88,24.81,24.82,22413,22.0659499040372,22.0721599168755,22.010059788492,22.018931235404,25264.1989773576,0.0,1.0
2024-06-10,24.71,24.78,24.68,24.69,13337,22.0692030636198,22.1317220524686,22.042409211256,22.0513404953773,14932.9030617903,0.166667,1.0
2024-06-11,24.65,24.74,24.58,24.71,19982,22.0156153588923,22.0959969159836,21.9530963700435,22.0692030636198,22373.0425868406,0.0,1.0
2024-06-12,24.66,24.71,24.58,24.7,27495,22.0245466430135,22.0692030636198,21.9530963700435,22.0602717794985,30785.0468384138,0.0,1.0
2024-06-13,24.68,24.71,24.66,24.7099,4804,22.042409211256,22.0692030636198,22.0245466430135,22.0691137507786,5378.84579057065,0.0,1.0
2024-06-14,24.585,24.66,24.48,24.6,15864,21.9575620121041,22.0245466430135,21.8637835288309,21.970958938286,17762.2834349735,0.0,1.0
2024-06-17,24.58,24.58,24.52,24.5703,5359,21.9530963700435,21.9530963700435,21.899508665316,21.9444330244459,6000.25699243714,0.0,1.0
2024-06-18,24.73,24.74,24.65,24.68,9095,22.0870656318623,22.0959969159836,22.0156153588923,22.042409211256,10183.3060918485,0.0,1.0
2024-06-20,24.7,24.75,24.635,24.75,7914,22.0602717794985,22.1049282001048,22.0022184327104,22.1049282001048,8860.98784066947,0.0,1.0
2024-06-21,24.7199,24.73,24.705,24.72,7856,22.0780450348998,22.0870656318623,22.0647374215592,22.078134347741,8796.04757092486,0.0,1.0
2024-06-24,24.7074,24.8,24.67,24.8,4288,22.0668809297483,22.1495846207111,22.0334779271348,22.1495846207111,4801.10132180826,0.0,1.0
2024-06-25,24.7,24.7881,24.69,24.76,5155,22.0602717794985,22.1389563926068,22.0513404953773,22.1138594842261,5771.84638850785,0.0,1.0
2024-06-26,24.88,24.91,24.78,24.79,6353,22.2210348936811,22.2478287460449,22.1317220524686,22.1406533365898,7113.19885668095,0.0,1.0
2024-06-27,24.7899,24.8,24.75,24.8,4905,22.1405640237486,22.1495846207111,22.1049282001048,22.1495846207111,5491.93143271212,0.0,1.0
2024-06-28,24.7887,24.8,24.7,24.8,2206,22.1394922696541,22.1495846207111,22.0602717794985,22.1495846207111,2469.96956994147,0.0,1.0
2024-07-01,24.75,24.8,24.7001,24.8,2892,22.1049282001048,22.1495846207111,22.0603610923397,22.1495846207111,3238.05620864494,0.0,1.0
2024-07-02,24.81,24.8185,24.78,24.8,4367,22.1585159048323,22.1661074963354,22.1317220524686,22.1495846207111,4889.55444783972,0.0,1.0
2024-07-03,24.9234,24.9234,24.81,24.9,3827,22.2597966667674,22.2597966667674,22.1585159048323,22.2388974619236,4284.93814332094,0.0,1.0
2024-07-05,24.86,24.86,24.8,24.82,7498,22.2031723254386,22.2031723254386,22.1495846207111,22.1674471889536,8395.20935422537,0.0,1.0
2024-07-08,24.9001,24.93,24.8957,24.9,4075,22.2389867747648,22.2656913142874,22.2350570097515,22.2388974619236,4562.61377947032,0.0,1.0
2024-07-09,24.92,24.94,24.9003,24.9003,4447,22.2567600301661,22.2746225984086,22.2391654004473,22.2391654004473,4979.12723369435,0.0,1.0
2024-07-10,24.92,24.93,24.92,24.93,1632,22.2567600301661,22.2656913142874,22.2567600301661,22.2656913142874,1827.28483143449,0.0,1.0
2024-07-11,24.87,24.91,24.87,24.91,9154,22.3609586426236,22.3969231921091,22.3609586426236,22.3969231921091,10181.1368483122,0.166667,1.0
2024-07-12,24.904,24.93,24.8292,24.93,9649,22.3915285096863,22.4149054668519,22.3242748021483,22.4149054668519,10731.6789872585,0.0,1.0
2024-07-15,24.9,24.93,24.9,24.93,12183,22.3879320547377,22.4149054668519,22.3879320547377,22.4149054668519,13550.0098561271,0.0,1.0
2024-07-16,24.84,24.93,24.782,24.93,10522,22.3339852305094,22.4149054668519,22.2818366337554,22.4149054668519,11702.6351232184,0.0,1.0
2024-07-17,24.82,24.88,24.7701,24.88,2020,22.3160029557667,22.369949779995,22.2711371802835,22.369949779995,2246.65680943747,0.0,1.0
2024-07-18,24.8799,24.8799,24.75,24.85,8204,22.3698598686212,22.3698598686212,22.253064994167,22.3429763678808,9124.54082407182,0.0,1.0
2024-07-19,24.84,24.8998,24.8353,24.88,2513,22.3339852305094,22.3877522319903,22.3297593959449,22.369949779995,2794.97453570118,0.0,1.0
2024-07-22,24.9199,24.92,24.84,24.9,9937,22.4058244181068,22.4059143294805,22.3339852305094,22.3879320547377,11051.9944135545,0.0,1.0
2024-07-23,24.92,24.9295,24.88,24.92,6727,22.4059143294805,22.4144559099833,22.369949779995,22.4059143294805,7481.81205796331,0.0,1.0
2024-07-24,24.92,24.93,24.88,24.92,11079,22.4059143294805,22.4149054668519,22.369949779995,22.4059143294805,12322.1340553256,0.0,1.0
2024-07-25,24.865,24.92,24.8,24.92,6414,22.3564630739379,22.4059143294805,22.2980206810239,22.4059143294805,7133.69147313463,0.0,1.0
2024-07-26,24.865,24.8999,24.82,24.82,3864,22.3564630739379,22.387842143364,22.3160029557667,22.3160029557667,4297.56530280515,0.0,1.0
2024-07-29,24.9,24.92,24.87,24.87,3220,22.3879320547377,22.4059143294805,22.3609586426236,22.3609586426236,3581.30441900429,0.0,1.0
2024-07-30,24.86,24.93,24.75,24.93,13241,22.3519675052522,22.4149054668519,22.253064994167,22.4149054668519,14726.7241652285,0.0,1.0
2024-07-31,24.99,24.992,24.86,24.86,6284,22.4688522910801,22.4706505185544,22.3519675052522,22.3519675052522,6989.10464876491,0.0,1.0
2024-08-01,24.94,25.0,24.8801,25.0,6255,22.4238966042232,22.4778434284515,22.3700396913687,22.4778434284515,6956.85066486704,0.0,1.0
2024-08-02,24.88,25.0,24.88,25.0,8468,22.369949779995,22.4778434284515,22.369949779995,22.4778434284515,9418.16329817648,0.0,1.0
2024-08-05,24.842,24.88,24.7,24.78,11528,22.3357834579837,22.369949779995,22.2081093073101,22.2800384062812,12821.5147025719,0.0,1.0
2024-08-06,25.08,25.29,24.81,25.05,14634,22.5497725274226,22.7385864122216,22.3070118183953,22.5227991153084,16276.0275986673,0.0,1.0
2024-08-07,25.05,25.2,24.82,25.2,6234,22.5227991153084,22.6576661758791,22.3160029557667,22.6576661758791,6933.49433169962,0.0,1.0
2024-08-08,25.11,25.48,25.11,25.1662,11505,22.5767459395367,22.9094180222778,22.5767459395367,22.6272761315639,12795.9339567219,0.0,1.0
2024-08-09,24.98,25.1499,24.98,25.11,4581,22.4598611537088,22.6126205776485,22.4598611537088,22.5767459395367,5095.01724952131,0.0,1.0
2024-08-12,24.805,24.86,24.76,24.86,1670,22.4523688389372,22.5021523618617,22.4116368656354,22.5021523618617,1844.98795192431,0.166667,1.0
2024-08-13,24.81,24.85,24.8,24.825,5851,22.4568946137485,22.493100812239,22.4478430641259,22.4704719381825,6464.08653096357,0.0,1.0
2024-08-14,24.83,24.85,24.81,24.84,5039,22.4749977129938,22.493100812239,22.4568946137485,22.4840492626164,5567.00256871054,0.0,1.0
2024-08-15,24.85,24.89,24.8101,24.85,3357,22.493100812239,22.5293070107296,22.4569851292447,22.493100812239,3708.7572183293,0.0,1.0
2024-08-16,24.855,24.89,24.83,24.85,2461,22.4976265870504,22.5293070107296,22.4749977129938,22.493100812239,2718.87146687768,0.0,1.0
2024-08-19,24.91,24.95,24.8887,24.9,17942,22.5474101099748,22.5836163084653,22.5281303092786,22.5383585603522,19822.0202595366,0.0,1.0
2024-08-20,24.97,24.98,24.9107,24.94,8794,22.6017194077106,22.6107709573332,22.5480437184484,22.5745647588427,9715.46350252839,0.0,1.0
2024-08-21,25.0,25.01,24.87,24.98,20706,22.6288740565785,22.6379256062011,22.5112039114843,22.6107709573332,22875.641037452,0.0,1.0
2024-08-22,24.9,25.05,24.87,25.05,10219,22.5383585603522,22.6741318046917,22.5112039114843,22.6741318046917,11289.7795692901,0.0,1.0
2024-08-23,24.91,24.9899,24.89,24.985,10977,22.5474101099748,22.6197319914596,22.5293070107296,22.6152967321446,12127.205238487,0.0,1.0
2024-08-26,24.95,25.0,24.91,24.95,6438,22.5836163084653,22.6288740565785,22.5474101099748,22.5836163084653,7112.59427214895,0.0,1.0
2024-08-27,24.9542,24.9926,24.945,24.9926,12022,22.5874179593069,22.6221759098578,22.579090533654,22.6221759098578,13281.7036874455,0.0,1.0
2024-08-28,24.96,25.0738,24.96,25.0,7386,22.592667858088,22.6956744927935,22.592667858088,22.6288740565785,8159.92875024728,0.0,1.0
2024-08-29,24.95,25.1,24.95,25.0,8694,22.5836163084653,22.7193895528048,22.5836163084653,22.6288740565785,9604.9851820539,0.0,1.0
2024-08-30,24.9899,25.025,24.9,25.025,3341,22.6197319914596,22.6515029306351,22.5383585603522,22.6515029306351,3691.08068705338,0.0,1.0
2024-09-03,25.14,25.15,24.9317,25.0,10380,22.7555957512953,22.764647300918,22.5670519726559,22.6288740565785,11467.6496652541,0.0,1.0
2024-09-04,25.2301,25.42,25.06,25.06,10044,22.8371502133953,23.009039140729,22.6831833543143,22.6831833543143,11096.4425084597,0.0,1.0
2024-09-05,25.4799,25.49,25.14,25.14,7555,23.0632579229686,23.0723999880874,22.7555957512953,22.7555957512953,8346.63711184921,0.0,1.0
2024-09-06,25.4741,25.5206,25.3299,25.48,7908,23.0580080241875,23.1000977299327,22.9274846786291,23.0633484384648,8736.62558312422,0.0,1.0
2024-09-09,25.4159,25.45,25.19,25.3098,1399,23.0053280053837,23.0361937895969,22.8008534994085,22.9092910638876,1545.59170343839,0.0,1.0
2024-09-10,25.4889,25.55,25.0101,25.24,7394,23.2222637797245,23.2779303764368,22.7860417419852,22.9954975616933,8115.70001907178,0.166667,1.0
2024-09-11,25.1488,25.25,25.11,25.25,9046,22.912407649743,23.0046082976528,22.8770579942203,23.0046082976528,9928.94541148546,0.0,1.0
2024-09-12,25.04,25.18,25.03,25.18,12305,22.813282842504,22.9408331459366,22.8041721065446,22.9408331459366,13506.0439186744,0.0,1.0
2024-09-13,25.05,25.0799,25.01,25.02,30144,22.8223935784635,22.8496346789823,22.7859506346256,22.7950613705851,33086.2403807005,0.0,1.0
2024-09-16,25.0,25.07,25.0,25.07,24514,22.7768398986662,22.8406150503824,22.7768398986662,22.8406150503824,26906.7176450535,0.0,1.0
2024-09-17,25.0881,25.0881,25.02,25.02,9109,22.8571054824691,22.8571054824691,22.7950613705851,22.7950613705851,9998.09460017917,0.0,1.0
2024-09-18,25.08,25.11,25.0,25.11,20779,22.8497257863419,22.8770579942203,22.7768398986662,22.8770579942203,22807.1586010674,0.0,1.0
2024-09-19,25.08,25.15,25.02,25.09,9448,22.8497257863419,22.9135009380582,22.7950613705851,22.8588365223014,10370.1830917217,0.0,1.0
2024-09-20,25.1,25.17,25.0533,25.17,3753,22.8679472582608,22.9317224099771,22.8254001213301,22.9317224099771,4119.31595504145,0.0,1.0
2024-09-23,25.02,25.12,25.01,25.12,9126,22.7950613705851,22.8861687301798,22.7859506346256,22.8861687301798,10016.7539050648,0.0,1.0
2024-09-24,24.975,25.04,24.95,25.02,15491,22.7540630587675,22.813282842504,22.7312862188688,22.7950613705851,17003.0171754721,0.0,1.0
2024-09-25,24.95,25.0,24.95,25.0,8832,22.7312862188688,22.7768398986662,22.7312862188688,22.7768398986662,9694.05769116069,0.0,1.0
2024-09-26,24.95,24.965,24.94,24.95,5452,22.7312862188688,22.744952322808,22.7221754829094,22.7312862188688,5984.14883743298,0.0,1.0
2024-09-27,24.95,24.9805,24.95,24.96,7474,22.7312862188688,22.7590739635452,22.7312862188688,22.7403969548283,8203.50851265115,0.0,1.0
2024-09-30,24.92,25.0,24.92,24.97,17819,22.7039540109904,22.7768398986662,22.7039540109904,22.7495076907878,19558.2443386314,0.0,1.0
2024-10-01,24.92,24.99,24.92,24.99,14750,22.7039540109904,22.7677291627067,22.7039540109904,22.7677291627067,16189.6910036934,0.0,1.0
2024-10-02,24.95,24.971,24.91,24.97,11243,22.7312862188688,22.7504187643837,22.694843275031,22.7495076907878,12340.3861664085,0.0,1.0
2024-10-03,24.975,25.0,24.95,25.0,4908,22.7540630587675,22.7768398986662,22.7312862188688,22.7768398986662,5387.05108109336,0.0,1.0
2024-10-04,24.97,24.99,24.87,24.99,23763,22.7495076907878,22.7677291627067,22.6584003311931,22.7677291627067,26082.4154115773,0.0,1.0
2024-10-07,24.97,25.0,24.8,25.0,5624,22.7495076907878,22.7768398986662,22.5946251794768,22.7768398986662,6172.93709862857,0.0,1.0
2024-10-08,24.975,24.993,24.9,24.9,8500,22.7540630587675,22.7704623834945,22.6857325390715,22.6857325390715,9329.65244280635,0.0,1.0
2024-10-09,24.9,24.98,24.9,24.98,15612,22.6857325390715,22.7586184267472,22.6857325390715,22.7586184267472,17135.8275220109,0.0,1.0
2024-10-10,24.9,24.94,24.81,24.9,26595,22.6857325390715,22.7221754829094,22.6037359154363,22.6857325390715,29190.8360842865,0.0,1.0
2024-10-11,24.79,24.88,24.7708,24.79,15698,22.737360346533,22.8199082461372,22.7197501279508,22.737360346533,17115.153829162,0.166667,1.0
2024-10-14,24.885,24.9341,24.7801,24.83,10462,22.8244942405596,22.8695287057882,22.7282800775765,22.7740483019126,11406.4682991905,0.0,1.0
2024-10-15,24.85,24.9106,24.83,24.9106,7406,22.7923922796025,22.8479745320026,22.7740483019126,22.8479745320026,8074.5846132484,0.0,1.0
2024-10-16,24.88,24.91,24.8723,24.91,4899,22.8199082461372,22.8474242126719,22.8128458147266,22.8474242126719,5341.26249261463,0.0,1.0
2024-10-17,24.89,24.9199,24.83,24.9,8128,22.8290802349821,22.8565044816284,22.7740483019126,22.838252223827,8861.76393957374,0.0,1.0
2024-10-18,24.9,24.9099,24.88,24.9,7715,22.838252223827,22.8473324927835,22.8199082461372,22.838252223827,8411.47992049846,0.0,1.0
2024-10-21,24.9,24.915,24.86,24.86,8352,22.838252223827,22.8520102070944,22.8015642684474,22.8015642684474,9105.98578042814,0.0,1.0
2024-10-22,24.9,24.96,24.895,24.92,9760,22.838252223827,22.8932841568965,22.8336662294046,22.8565962015168,10641.09449437,0.0,1.0
2024-10-23,24.9,24.925,24.8601,24.8601,2181,22.838252223827,22.8611821959393,22.8016559883358,22.8016559883358,2377.89212010462,0.0,1.0
2024-10-24,24.94,24.94,24.91,24.92,2847,22.8749401792067,22.8749401792067,22.8474242126719,22.8565962015168,3104.01598621634,0.0,1.0
2024-10-25,24.855,24.935,24.855,24.935,3328,22.7969782740249,22.8703541847842,22.7969782740249,22.8703541847842,3628.43877840815,0.0,1.0
2024-10-28,24.9799,24.9799,24.836,24.8601,2970,22.9115364146978,22.9115364146978,22.7795514952196,22.8016559883358,3238.11994347122,0.0,1.0
2024-10-29,24.89,24.9788,24.86,24.97,3197,22.8290802349821,22.9105274959249,22.8015642684474,22.9024561457414,3485.61261255133,0.0,1.0
2024-10-30,24.9787,24.98,24.82,24.935,4689,22.9104357760365,22.9116281345863,22.7648763130677,22.8703541847842,5112.30451681363,0.0,1.0
2024-10-31,24.88,24.98,24.82,24.98,10763,22.8199082461372,22.9116281345863,22.7648763130677,22.9116281345863,11734.6413978386,0.0,1.0
2024-11-01,24.9,24.93,24.9,24.93,8678,22.838252223827,22.8657681903617,22.838252223827,22.8657681903617,9461.4157809573,0.0,1.0
2024-11-04,24.8,24.93,24.8,24.93,9096,22.7465323353779,22.8657681903617,22.7465323353779,22.8657681903617,9917.15118040881,0.0,1.0
2024-11-05,24.93,24.94,24.81,24.81,6885,22.8657681903617,22.8749401792067,22.7557043242228,22.7557043242228,7506.55077804692,0.0,1.0
2024-11-06,24.914,25.02,24.88,24.88,12770,22.8510930082099,22.9483160899659,22.8199082461372,22.8199082461372,13922.825480851,0.0,1.0
2024-11-07,24.9575,25.0,24.94,24.9968,5209,22.8909911596852,22.9299721122761,22.8749401792067,22.9270370758457,5679.24807593993,0.0,1.0
2024-11-08,24.93,24.9999,24.9,24.95,11478,22.8657681903617,22.9298803923877,22.838252223827,22.8841121680516,12514.1887916373,0.0,1.0
2024-11-11,24.99,24.993,24.93,24.98,10691,22.9208001234312,22.9235517200847,22.8657681903617,22.9116281345863,11656.1415204211,0.0,1.0
2024-11-12,24.89,24.944,24.83,24.83,5321,22.9819470214636,23.0318074127516,22.9265465866991,22.9265465866991,5762.77065978397,0.166667,1.0
2024-11-13,24.885,24.98,24.85,24.8947,6667,22.9773303185665,23.0650476736103,22.9450133982873,22.9862867221868,7220.5209525991,0.0,1.0
2024-11-14,24.9,24.9,24.8274,24.8716,8252,22.9911804272576,22.9911804272576,22.9241459011926,22.9649575548025,8937.1139794282,0.0,1.0
2024-11-15,24.9,24.9351,24.8837,24.8837,7905,22.9911804272576,23.0235896815949,22.9761299758133,22.9761299758133,8561.30465431168,0.0,1.0
2024-11-18,24.925,24.9799,24.9044,24.97,17019,23.0142639417428,23.0649553395523,22.995243125807,23.0558142678162,18431.9853145769,0.0,1.0
2024-11-19,24.93,24.9993,24.92,24.97,8244,23.0188806446399,23.0828681467929,23.0096472388458,23.0558142678162,8928.44978749466,0.0,1.0
2024-11-20,24.9,24.96,24.88,24.95,5096,22.9911804272576,23.0465808620221,22.9727136156695,23.037347456228,5519.09026165368,0.0,1.0
2024-11-21,24.8802,24.9442,24.86,24.88,11163,22.9728982837854,23.0319920808675,22.9542468040813,22.9727136156695,12089.7968192386,0.0,1.0
2024-11-22,24.93,24.9501,24.9181,24.935,3242,23.0188806446399,23.037439790286,23.0078928917449,23.0234973475369,3511.16378105988,0.0,1.0
2024-11-25,24.93,24.9599,24.91,24.91,4612,23.0188806446399,23.0464885279642,23.0004138330517,23.0004138330517,4994.90664967556,0.0,1.0
2024-11-26,24.9299,24.96,24.9101,24.96,4332,23.0187883105819,23.0465808620221,23.0005061671097,23.0465808620221,4691.6599320023,0.0,1.0
2024-11-27,24.945,24.9625,24.9,24.9,4845,23.032730753331,23.0488892134706,22.9911804272576,22.9911804272576,5247.25123973941,0.0,1.0
2024-11-29,24.94,24.95,24.94,24.95,925,23.028114050434,23.037347456228,23.028114050434,23.037347456228,1001.79719231351,0.0,1.0
2024-12-02,24.94,24.9925,24.94,24.97,9724,23.028114050434,23.0765894308529,23.028114050434,23.0558142678162,10531.3252951963,0.0,1.0
2024-12-03,25.015,25.015,24.9401,24.97,14127,23.0973645938896,23.0973645938896,23.0282063844919,23.0558142678162,15299.8799306086,0.0,1.0
2024-12-04,25.09,25.1499,24.99,24.99,4801,23.1666151373452,23.2219232380517,23.0742810794044,23.0742810794044,5199.59818410502,0.0,1.0
2024-12-05,25.15,25.15,25.0,25.0,3535,23.2220155721096,23.2220155721096,23.0835144851984,23.0835144851984,3828.48981062514,0.0,1.0
2024-12-06,25.16,25.24,25.125,25.15,7355,23.2312489779037,23.3051162242563,23.1989320576244,23.2220155721096,7965.64145888201,0.0,1.0
2024-12-09,25.17,25.25,25.15,25.25,3893,23.2404823836978,23.3143496300504,23.2220155721096,23.3143496300504,4216.21239965026,0.0,1.0
2024-12-10,25.2761,25.28,25.1795,25.1795,9966,23.338448819173,23.3420498474327,23.2492541192022,23.2492541192022,10793.4171011853,0.0,1.0
2024-12-11,25.06,25.2599,25.05,25.05,4028,23.2928053243111,23.4786086676603,23.2835105097364,23.2835105097364,4333.59909184685,0.166667,1.0
2024-12-12,25.08,25.16,25.01,25.16,5541,23.3113949534606,23.3857534700585,23.2463312514374,23.3857534700585,5961.38842301971,0.0,1.0
2024-12-13,25.1721,25.1721,25.125,25.125,4144,23.397000195694,23.397000195694,23.3532216190469,23.3532216190469,4458.39986013241,0.0,1.0
2024-12-16,25.0,25.15,25.0,25.15,5805,23.2370364368626,23.3764586554838,23.2370364368626,23.3764586554838,6245.41775773858,0.0,1.0
2024-12-17,25.07,25.08,25.05,25.0593,3392,23.3021001388858,23.3113949534606,23.2835105097364,23.2921546872909,3649.34660366051,0.0,1.0
2024-12-18,24.9852,25.07,24.9801,25.07,8966,23.223280111292,23.3021001388858,23.2185397558589,23.3021001388858,9646.23869352007,0.0,1.0
2024-12-19,24.86,25.0,24.8,25.0,11385,23.1069090328162,23.2370364368626,23.0511401453677,23.2370364368626,12248.7650597508,0.0,1.0
2024-12-20,24.965,24.98,24.9027,24.93,5337,23.204504585851,23.2184468077131,23.1465978910504,23.1719727348394,5741.91120982787,0.0,1.0
2024-12-23,24.8301,24.8999,24.79,24.79,1772,23.0791175372377,23.1439953429694,23.041845330793,23.041845330793,1906.43932243114,0.0,1.0
2024-12-24,24.8729,24.9657,24.841,24.86,8111,23.1188993436176,23.2051552228713,23.0892488851242,23.1069090328162,8726.37096176013,0.0,1.0
2024-12-26,24.9199,24.96,24.8659,24.9,7330,23.1625849721189,23.1998571785637,23.1123929734153,23.1440882911152,7886.11751321684,0.0,1.0
2024-12-27,24.93,24.93,24.85,24.93,3806,23.1719727348394,23.1719727348394,23.0976142182415,23.1719727348394,4094.7562421969,0.0,1.0
2024-12-30,24.8627,24.9113,24.77,24.8,13503,23.1094186327514,23.1545914315846,23.0232557016435,23.0511401453677,14527.4549496544,0.0,1.0
2024-12-31,24.9443,24.9443,24.8126,24.8126,1922,23.1852643196813,23.1852643196813,23.0628516117319,23.0628516117319,2067.81962624867,0.0,1.0
2025-01-02,24.92,24.94,24.92,24.94,6117,23.1626779202647,23.1812675494142,23.1626779202647,23.1812675494142,6581.08878967903,0.0,1.0
2025-01-03,24.9513,24.98,24.95,24.98,5772,23.1917706898836,23.2184468077131,23.1905623639889,23.2184468077131,6209.91409089871,0.0,1.0
2025-01-06,24.967,24.9884,24.94,24.95,7105,23.206363548766,23.2262544519559,23.1812675494142,23.1905623639889,7644.04705749052,0.0,1.0
2025-01-07,24.9,24.99,24.85,24.99,6183,23.1440882911152,23.2277416222879,23.0976142182415,23.2277416222879,6652.09612335875,0.0,1.0
2025-01-08,25.0,25.0,24.911,24.95,12481,23.2370364368626,23.2370364368626,23.1543125871474,23.1905623639889,13427.917146311,0.0,1.0
2025-01-10,24.9846,25.0,24.9635,25.0,5737,23.2227224224175,23.2370364368626,23.2031103636648,23.2370364368626,6172.25868667463,0.0,1.0
2025-01-13,24.93,24.93,24.81,24.85,3094,23.3268866209123,23.3268866209123,23.2146031714735,23.2520309879531,3306.63158155237,0.166667,1.0
2025-01-14,24.93,25.0,24.93,25.0,2171,23.3268866209123,23.3923852997516,23.3268866209123,23.3923852997516,2320.19947108927,0.0,1.0
2025-01-15,25.04,25.15,24.965,25.0,9912,23.4298131162312,23.5327396115501,23.359635960332,23.3923852997516,10593.1907680501,0.0,1.0
2025-01-16,25.0146,25.17,25.0146,25.14,3000,23.4060464527667,23.5514535197899,23.4060464527667,23.5233826574302,3206.17153996674,0.0,1.0
2025-01-17,24.92,25.1895,24.92,25.1,8553,23.3175296667924,23.5696995803237,23.3175296667924,23.4859548409506,9140.79506044519,0.0,1.0
2025-01-21,25.03,25.0999,25.0,25.01,13973,23.4204561621113,23.4858612714094,23.3923852997516,23.4017422538715,14933.2783093184,0.0,1.0
2025-01-22,25.0565,25.1,25.03,25.03,2428,23.4452520905291,23.4859548409506,23.4204561621113,23.4204561621113,2594.86149967974,0.0,1.0
2025-01-23,25.0225,25.21,25.0,25.21,2496,23.4134384465214,23.5888813362695,23.3923852997516,23.5888813362695,2667.53472125233,0.0,1.0
2025-01-24,25.03,25.2799,25.02,25.11,1955,23.4204561621113,23.6542864455676,23.4110992079914,23.4953117950705,2089.35512021166,0.0,1.0
2025-01-27,25.06,25.14,24.88,25.05,6080,23.448527024471,23.5233826574302,23.2801018503128,23.4391700703511,6497.84098766593,0.0,1.0
2025-01-28,25.1,25.15,25.06,25.15,2304,23.4859548409506,23.5327396115501,23.448527024471,23.5327396115501,2462.33974269446,0.0,1.0
2025-01-29,25.08,25.0911,25.08,25.0911,557,23.4672409327108,23.4776271517839,23.4672409327108,23.4776271517839,595.279182587159,0.0,1.0
2025-01-30,25.0788,25.1506,25.07,25.0801,7647,23.4661180982164,23.5333010287973,23.4578839785909,23.467334502252,8172.53125537524,0.0,1.0
2025-01-31,25.0585,25.17,25.0299,25.15,4456,23.447123481353,23.5514535197899,23.4203625925701,23.5327396115501,4762.23346069727,0.0,1.0
2025-02-03,25.0146,25.06,25.01,25.06,2222,23.4060464527667,23.448527024471,23.4017422538715,23.448527024471,2374.7043872687,0.0,1.0
2025-02-04,25.1574,25.1574,25.02,25.02,1875,23.5396637575989,23.5396637575989,23.4110992079914,23.4110992079914,2003.85721247921,0.0,1.0
2025-02-05,25.1,25.1699,25.0601,25.1699,10799,23.4859548409506,23.5513599502487,23.4486205940122,23.5513599502487,11541.1488200336,0.0,1.0
2025-02-06,25.11,25.17,25.1,25.17,1787,23.4953117950705,23.5514535197899,23.4859548409506,23.5514535197899,1909.80951397352,0.0,1.0
2025-02-07,25.1064,25.19,25.1001,25.14,6299,23.4919432915874,23.5701674280297,23.4860484104918,23.5233826574302,6731.89151008349,0.0,1.0
2025-02-10,24.988,25.0405,24.94,25.02,15554,23.5371065020379,23.5865581624892,23.4918935553396,23.5672484665034,16512.7923420132,0.166667,1.0
2025-02-11,25.07,25.18,25.01,25.18,6332,23.6143452859809,23.7179582888312,23.557829102608,23.7179582888312,6722.32230356354,0.0,1.0
2025-02-12,25.13,25.15,25.0442,25.1,6204,23.6708614693538,23.6897001971447,23.5900433271305,23.6426033776673,6586.43202326409,0.0,1.0
2025-02-13,25.1051,25.5,25.0301,25.5,7096,23.647407253254,24.0193779334867,23.5767620240379,24.0193779334867,7533.41741410092,0.0,1.0
2025-02-14,25.0933,25.2,25.0933,25.2,3236,23.6362924038573,23.7367970166222,23.6362924038573,23.7367970166222,3435.47614882055,0.0,1.0
2025-02-18,25.12,25.2,25.0401,25.2,4062,23.6614421054583,23.7367970166222,23.5861813879334,23.7367970166222,4312.39311387794,0.0,1.0
2025-02-19,25.15,25.2,25.04,25.1,8341,23.6897001971447,23.7367970166222,23.5860871942944,23.6426033776673,8855.16271857607,0.0,1.0
2025-02-20,25.04,25.1757,25.0,25.0989,13421,23.5860871942944,23.7139079623561,23.5484097387125,23.6415672476388,14248.3082179606,0.0,1.0
2025-02-21,25.01,25.04,25.0,25.0115,6222,23.557829102608,23.5860871942944,23.5484097387125,23.5592420071923,6605.5415939312,0.0,1.0
2025-02-24,25.17,25.17,25.01,25.01,4927,23.7085389249357,23.7085389249357,23.557829102608,23.557829102608,5230.71414871409,0.0,1.0
2025-02-25,25.06,25.09,25.01,25.055,5455,23.6049259220854,23.6331840137718,23.557829102608,23.6002162401376,5791.26155494933,0.0,1.0
2025-02-26,24.96,25.08,24.9,25.0432,12403,23.5107322831305,23.6237646498764,23.4542160997576,23.589101390741,13167.555832454,0.0,1.0
2025-02-27,24.9702,24.99,24.95,24.99,8160,23.5203400343039,23.538990374817,23.501312919235,23.538990374817,8663.00536909012,0.0,1.0
2025-02-28,24.95,25.0295,24.95,24.98,4125,23.501312919235,23.5761968622042,23.501312919235,23.5295710109215,4379.27661121284,0.0,1.0
2025-03-03,25.04,25.06,24.9999,25.0,6594,23.5860871942944,23.6049259220854,23.5483155450735,23.5484097387125,7000.4727210515,0.0,1.0
2025-03-04,25.05,25.13,25.05,25.05,6862,23.5955065581899,23.6708614693538,23.5955065581899,23.5955065581899,7284.99299542847,0.0,1.0
2025-03-05,25.075,25.1418,25.03,25.13,8775,23.6190549679286,23.6819763187505,23.5766678303989,23.6708614693538,9315.91570021639,0.0,1.0
2025-03-06,25.1232,25.17,25.03,25.15,6615,23.6644563019048,23.7085389249357,23.5766678303989,23.6897001971447,7022.76722016314,0.0,1.0
2025-03-07,25.109,25.109,25.01,25.0606,3935,23.6510808051733,23.6510808051733,23.557829102608,23.6054910839191,4177.56447639332,0.0,1.0
2025-03-10,25.11,25.12,25.04,25.05,4832,23.6520227415628,23.6614421054583,23.5860871942944,23.5955065581899,5129.85808130434,0.0,1.0
2025-03-11,24.99,25.07,24.99,25.0,6942,23.6959800870539,23.7718375663241,23.6959800870539,23.7054622719626,7321.09747571824,0.166667,1.0
2025-03-12,24.97,25.0247,24.85,25.0247,7262,23.6770157172363,23.7288832686873,23.5632294983309,23.7288832686873,7658.57243858627,0.0,1.0
2025-03-13,25.005,25.005,24.9101,24.9179,4409,23.710203364417,23.710203364417,23.6202174296327,23.6276135338615,4649.77222276604,0.0,1.0
2025-03-14,24.9328,25.09,24.8899,24.91,3591,23.6417419893756,23.7908019361417,23.6010634161169,23.6201226077836,3787.10184893464,0.0,1.0
2025-03-17,25.06,25.06,24.975,25.0058,10481,23.7623553814154,23.7623553814154,23.6817568096907,23.7109619392097,11053.3596431868,0.0,1.0
2025-03-18,25.0245,25.07,24.936,25.06,808,23.7286936249892,23.7718375663241,23.6447762885464,23.7623553814154,852.124281241766,0.0,1.0
2025-03-19,24.97,25.0,24.9362,24.9362,6313,23.6770157172363,23.7054622719626,23.6449659322446,23.6449659322446,6657.74825183078,0.0,1.0
2025-03-20,25.05,25.06,24.9701,24.9701,4168,23.7528731965066,23.7623553814154,23.6771105390854,23.6771105390854,4395.61139135604,0.0,1.0
2025-03-21,25.01,25.1,25.0,25.06,8983,23.7149444568714,23.8002841210505,23.7054622719626,23.7623553814154,9473.5549732609,0.0,1.0
2025-03-24,25.05,25.19,25.01,25.01,8259,23.7528731965066,23.8856237852296,23.7149444568714,23.7149444568714,8710.01786977196,0.0,1.0
2025-03-25,25.05,25.0926,25.05,25.09,7077,23.7528731965066,23.793267304218,23.7528731965066,23.7908019361417,7463.46972567819,0.0,1.0
2025-03-26,25.08,25.1288,25.05,25.05,5015,23.7813197512329,23.8275928135878,23.7528731965066,23.7528731965066,5288.86543369736,0.0,1.0
2025-03-27,25.05,25.0801,25.03,25.08,3504,23.7528731965066,23.781414573082,23.733908826689,23.7813197512329,3695.35084340489,0.0,1.0
2025-03-28,25.1054,25.1054,25.0616,25.0616,1817,23.8054045009012,23.8054045009012,23.7638725310008,23.7638725310008,1916.22502353502,0.0,1.0
2025-03-31,24.92,25.1,24.787,25.1,16200,23.6296047926924,23.8002841210505,23.5034917334055,23.8002841210505,17084.6699951938,0.0,1.0
2025-04-01,24.915,25.046,24.81,24.93,3822,23.624863700238,23.7490803225431,23.5253007586957,23.6390869776012,4030.71658775499,0.0,1.0
2025-04-02,24.9,25.09,24.9,25.0,4749,23.6106404228748,23.7908019361417,23.6106404228748,23.7054622719626,5008.33937081331,0.0,1.0
2025-04-03,24.85,24.935,24.85,24.9,1737,23.5632294983309,23.6438280700555,23.5632294983309,23.6106404228748,1831.856282818,0.0,1.0
2025-04-04,24.57,24.95,24.4,24.8797,6296,23.2977283208849,23.6580513474187,23.1365311774355,23.59139158751,6639.81989442842,0.0,1.0
2025-04-07,24.7,24.77,24.46,24.46,10046,23.4209967246991,23.4873720190606,23.1934242868883,23.1934242868883,10594.6046155381,0.0,1.0
2025-04-08,24.59,24.7535,24.59,24.69,4391,23.3166926907025,23.4717264139611,23.3166926907025,23.4115145397903,4630.78925610469,0.0,1.0
2025-04-09,24.56,24.68,24.4901,24.5318,4497,23.2882461359761,23.4020323548815,23.2219656634637,23.2615063745333,4742.57783755474,0.0,1.0
2025-04-10,24.47,24.6237,24.25,24.47,2608,23.3609432030163,23.5076770391546,23.1509142898711,23.3609432030163,2731.81435549914,0.166667,1.0
2025-04-11,24.35,24.549,24.08,24.2919,7257,23.2463819776643,23.436362676373,22.9886192206225,23.1909152510564,7601.52483813547,0.0,1.0
2025-04-14,24.3,24.35,24.1696,24.1696,4398,23.1986481337677,23.2463819776643,23.0741582688853,23.0741582688853,4606.79430041612,0.0,1.0
2025-04-15,24.31,24.4,24.03,24.29,4634,23.208194902547,23.294115821561,22.9408853767258,23.1891013649884,4853.99836019288,0.0,1.0
2025-04-16,24.345,24.3998,24.345,24.3998,2296,23.2416085932747,23.2939248861854,23.2416085932747,23.2939248861854,2405.00220867562,0.0,1.0
2025-04-17,24.315,24.3624,24.22,24.31,8316,23.2129682869367,23.2582199709507,23.1222739835331,23.208194902547,8710.8006826422,0.0,1.0
2025-04-21,24.36,24.37,24.25,24.25,2666,23.2559287464437,23.265475515223,23.1509142898711,23.1509142898711,2792.56789561377,0.0,1.0
2025-04-22,24.36,24.37,24.286,24.37,2637,23.2559287464437,23.265475515223,23.1852826574766,23.265475515223,2762.19112555645,0.0,1.0
2025-04-23,24.72,25.0,24.4,24.4,9376,23.5996124224995,23.8669219483207,23.294115821561,23.294115821561,9821.12400197851,0.0,1.0
2025-04-24,24.665,24.7601,24.6395,24.73,2605,23.5471051942132,23.6378949653046,23.5227609338259,23.6091591912788,2728.67193101045,0.0,1.0
2025-04-25,24.58,24.87,24.58,24.805,1979,23.4659576595889,23.7428139541894,23.4659576595889,23.6807599571238,2072.9526877043,0.0,1.0
2025-04-28,24.88,25.03,24.6001,25.03,5568,23.7523607229687,23.8955622546587,23.4851466648353,23.8955622546587,5832.33985100431,0.0,1.0
2025-04-29,24.8,24.88,24.625,24.88,2879,23.6759865727341,23.7523607229687,23.5089181190959,23.7523607229687,3015.6800343106,0.0,1.0
2025-04-30,24.75,24.75,24.6002,24.75,2603,23.6282527288375,23.6282527288375,23.4852421325231,23.6282527288375,2726.57698135133,0.0,1.0
2025-05-01,24.8335,24.88,24.6,24.88,2114,23.7079682481449,23.7523607229687,23.4850511971476,23.7523607229687,2214.36178969524,0.0,1.0
2025-05-02,24.96,25.05,24.68,24.97,8231,23.8287348732034,23.9146557922173,23.5614253473822,23.8382816419827,8621.76532212938,0.0,1.0
2025-05-05,24.97,25.05,24.95,24.95,4424,23.8382816419827,23.9146557922173,23.819188104424,23.819188104424,4634.02864598474,0.0,1.0
2025-05-06,24.94,24.99,24.9,24.99,4991,23.8096413356447,23.8573751795414,23.7714542605274,23.8573751795414,5227.94687434671,0.0,1.0
2025-05-07,24.926,24.995,24.926,24.99,4322,23.7962758593537,23.862148563931,23.7962758593537,23.8573751795414,4527.18621336935,0.0,1.0
2025-05-08,24.98,24.982,24.9436,24.982,2820,23.847828410762,23.8497377645179,23.8130781724053,23.8497377645179,2953.87901936641,0.0,1.0
2025-05-09,24.9,25.0239,24.9,25.0239,2218,23.7714542605274,23.8897387257033,23.7714542605274,23.8897387257033,2323.29917196975,0.0,1.0
2025-05-12,24.7748,24.84,24.67,24.67,2506,23.8110418466246,23.8737055181134,23.7103186445998,23.7103186445998,2607.43100616579,0.166667,1.0
2025-05-13,24.824,24.83,24.7,24.726,5614,23.858327930018,23.8640945255538,23.7391516222786,23.7641402029337,5841.22811995798,0.0,1.0
2025-05-14,24.81,24.87,24.7463,24.87,2979,23.8448725404345,23.9025384957923,23.7836505178297,23.9025384957923,3099.57580501511,0.0,1.0
2025-05-15,24.8,24.87,24.8,24.87,5727,23.8352615478749,23.9025384957923,23.8352615478749,23.9025384957923,5958.80182454566,0.0,1.0
2025-05-16,24.8608,24.88,24.8368,24.8394,2653,23.8936963826374,23.9121494883519,23.8706300004943,23.8731288585598,2760.38086965596,0.0,1.0
2025-05-19,24.92,24.94,24.89,24.89,1608,23.9505934585904,23.9698154437097,23.9217604809115,23.9217604809115,1673.08422103535,0.0,1.0
2025-05-20,24.84,24.94,24.71,24.94,7287,23.8737055181134,23.9698154437097,23.7487626148383,23.9698154437097,7581.94323301279,0.0,1.0
2025-05-21,24.82,24.98,24.7001,24.85,6609,23.8544835329942,24.0082594139482,23.7392477322042,23.883316510673,6876.50100548668,0.0,1.0
2025-05-22,24.91,24.9565,24.7748,24.8995,3566,23.9409824660308,23.9856735814331,23.8110418466246,23.9308909238432,3710.33478371396,0.0,1.0
2025-05-23,24.9,24.9538,24.9,24.9538,4949,23.9313714734712,23.983078613442,23.9313714734712,23.983078613442,5149.31207083577,0.0,1.0
2025-05-27,24.9,24.93,24.9,24.9,3118,23.9313714734712,23.9602044511501,23.9313714734712,23.9313714734712,3244.20186641057,0.0,1.0
2025-05-28,24.92,24.9432,24.9001,24.9001,1584,23.9505934585904,23.9728909613288,23.9314675833968,23.9314675833968,1648.11281475124,0.0,1.0
2025-05-29,24.92,24.9275,24.91,24.9275,1800,23.9505934585904,23.9578017030101,23.9409824660308,23.9578017030101,1872.85547130822,0.0,1.0
2025-05-30,24.92,24.9381,24.9,24.92,4806,23.9505934585904,23.9679893551233,23.9313714734712,23.9505934585904,5000.52410839296,0.0,1.0
2025-06-02,24.8501,24.9383,24.85,24.92,3459,23.8834126205986,23.9681815749745,23.883316510673,23.9505934585904,3599.00393069731,0.0,1.0
2025-06-03,24.78,24.9156,24.76,24.9156,2881,23.8160395627556,23.9463646218642,23.7968175776364,23.9463646218642,2997.609229355,0.0,1.0
2025-06-04,24.84,24.89,24.83,24.8899,3250,23.8737055181134,23.9217604809115,23.8640945255538,23.9216643709859,3381.54460097318,0.0,1.0
2025-06-05,24.9001,24.999,24.8328,24.8328,3687,23.9314675833968,24.0265202998115,23.8667856034705,23.8667856034705,3836.23229039634,0.0,1.0
2025-06-06,24.93,24.998,24.93,24.998,1411,23.9602044511501,24.0255592005555,23.9602044511501,24.0255592005555,1468.11059445328,0.0,1.0
2025-06-09,24.97,24.97,24.91,24.94,1742,23.9986484213886,23.9986484213886,23.9409824660308,23.9698154437097,1812.50790612162,0.0,1.0
2025-06-10,25.0,25.05,24.83,24.8508,28379,24.187664928761,24.2360402586185,24.0231888072454,24.0433129444661,29332.0997330495,0.166667,1.0
2025-06-11,25.0184,25.05,24.9,24.9,22635,24.2054670501485,24.2360402586185,24.0909142690459,24.0909142690459,23395.1893110249,0.0,1.0
2025-06-12,25.02,25.05,24.905,24.905,2652,24.207015060704,24.2360402586185,24.0957518020317,24.0957518020317,2741.06658064228,0.0,1.0
2025-06-13,24.92,24.92,24.92,24.92,231,24.1102644009889,24.1102644009889,24.1102644009889,24.1102644009889,238.758061888525,0.0,1.0
2025-06-16,24.97,25.03,24.89,24.89,4514,24.1586397308465,24.2166901266755,24.0812392030744,24.0812392030744,4665.60126131947,0.0,1.0
2025-06-17,25.0,25.0,24.8052,24.97,3885,24.187664928761,24.187664928761,23.9991946436361,24.1586397308465,4015.4764953979,0.0,1.0
2025-06-18,24.9006,24.98,24.85,24.98,586,24.0914947730042,24.168314796818,24.0425389391884,24.168314796818,605.680624531062,0.0,1.0
2025-06-20,24.8511,24.8511,24.8511,24.8511,409,24.0436031964453,24.0436031964453,24.0436031964453,24.0436031964453,422.736135551542,0.0,1.0
2025-06-23,24.9,24.9799,24.8634,24.88,3526,24.0909142690459,24.1682180461582,24.0555035275902,24.0715641371029,3644.41959402137,0.0,1.0
2025-06-24,24.9702,25.05,24.9,24.9,6991,24.1588332321659,24.2360402586185,24.0909142690459,24.0909142690459,7225.79052234923,0.0,1.0
2025-06-25,24.97,25.0201,24.97,24.9756,2043,24.1586397308465,24.2071118113637,24.1586397308465,24.1640577677905,2111.61350839071,0.0,1.0
2025-06-26,25.0,25.05,24.98,25.05,2768,24.187664928761,24.2360402586185,24.168314796818,24.2360402586185,2860.96240392829,0.0,1.0
2025-06-27,25.03,25.0999,24.979,25.086,2223,24.2166901266755,24.2843188378163,24.1673472902208,24.2708704961159,2297.65875142073,0.0,1.0
2025-06-30,25.0,25.0714,24.98,25.02,3356,24.187664928761,24.2567448997975,24.168314796818,24.207015060704,3468.71019782635,0.0,1.0
2025-07-01,25.0302,25.0302,24.88,24.97,5941,24.2168836279949,24.2168836279949,24.0715641371029,24.1586397308465,6140.52660467413,0.0,1.0
2025-07-02,25.0,25.15,24.949,25.1,4988,24.187664928761,24.3327909183335,24.1383220923063,24.284415588476,5155.52040129852,0.0,1.0
2025-07-03,25.05,25.0664,25.0,25.0,2777,24.2360402586185,24.2519073668118,24.187664928761,24.187664928761,2870.26466607979,0.0,1.0
2025-07-07,25.0101,25.13,25.0,25.062,5822,24.1974367453922,24.3134407863905,24.187664928761,24.2476503377843,6017.53002733761,0.0,1.0
2025-07-08,25.04,25.101,25.0,25.0,2430,24.226365192647,24.2853830950732,24.187664928761,24.187664928761,2511.61078090525,0.0,1.0
2025-07-09,25.1,25.11,25.0101,25.05,1967,24.284415588476,24.2940906544475,24.1974367453922,24.2360402586185,2033.06107244471,0.0,1.0
2025-07-10,25.1,25.16,25.06,25.15,13239,24.284415588476,24.342465984305,24.24571532459,24.3327909183335,13683.6276248579,0.0,1.0
2025-07-11,25.09,25.1,24.9,24.9,19068,24.4359919445318,24.445731279703,24.250944576279,24.250944576279,19578.3384233378,0.166667,1.0
2025-07-14,25.2682,25.331,25.03,25.0469,8770,24.6095468972825,24.6707099221576,24.3775559335046,24.3940154099439,9004.7214166495,0.0,1.0
2025-07-15,25.18,25.25,25.0593,25.0593,1432,24.5236459610725,24.5918213072709,24.4060921855562,24.4060921855562,1470.32623359659,0.0,1.0
2025-07-16,25.2497,25.48,25.2001,25.48,1785,24.5915291272158,24.8158260162084,24.5432220247667,24.8158260162084,1832.7739713477,0.0,1.0
2025-07-17,25.0516,25.09,25.0516,25.08,2902,24.3985928974744,24.4359919445318,24.3985928974744,24.4262526093606,2979.66950411823,0.0,1.0
2025-07-18,25.1476,25.215,25.04,25.08,1669,24.4920905151179,24.5577336341717,24.3872952686758,24.4262526093606,1713.66933231334,0.0,1.0
2025-07-21,25.1899,25.19,25.05,25.05,2826,24.533287902892,24.5333852962438,24.397034603847,24.397034603847,2901.63543026813,0.0,1.0
2025-07-22,25.11,25.19,25.07,25.19,1067,24.4554706148742,24.5333852962438,24.4165132741894,24.5333852962438,1095.55732629019,0.0,1.0
2025-07-23,25.13,25.191,25.13,25.191,998,24.4749492852166,24.5343592297609,24.4749492852166,24.5343592297609,1024.71060134734,0.0,1.0
2025-07-24,25.0988,25.125,25.0701,25.125,1217,24.4445625594824,24.470079617631,24.4166106675411,24.470079617631,1249.57194573118,0.0,1.0
2025-07-25,25.05,25.1,25.04,25.079,5362,24.397034603847,24.445731279703,24.3872952686758,24.4252786758435,5505.50926295036,0.0,1.0
2025-07-28,25.04,25.0725,25.04,25.05,3320,24.3872952686758,24.4189481079822,24.3872952686758,24.397034603847,3408.85691029377,0.0,1.0
2025-07-29,25.09,25.09,25.04,25.07,600,24.4359919445318,24.4359919445318,24.3872952686758,24.4165132741894,616.058477763933,0.0,1.0
2025-07-30,25.11,25.12,25.08,25.08,1405,24.4554706148742,24.4652099500454,24.4262526093606,24.4262526093606,1442.60360209721,0.0,1.0
2025-07-31,25.06,25.1299,25.06,25.06,3133,24.4067739390182,24.4748518918649,24.4067739390182,24.4067739390182,3216.85201805734,0.0,1.0
2025-08-01,25.1,25.12,25.05,25.05,2625,24.445731279703,24.4652099500454,24.397034603847,24.397034603847,2695.25584021721,0.0,1.0
2025-08-04,25.075,25.093,25.04,25.05,6881,24.421382941775,24.4389137450831,24.3872952686758,24.397034603847,7065.16397582271,0.0,1.0
2025-08-05,25.1233,25.13,25.05,25.07,3637,24.4684239306519,24.4749492852166,24.397034603847,24.4165132741894,3734.34113937904,0.0,1.0
2025-08-06,25.125,25.1511,25.125,25.125,1965,24.470079617631,24.4954992824278,24.470079617631,24.470079617631,2017.59151467688,0.0,1.0
2025-08-07,25.18,25.18,25.0885,25.1,4326,24.5236459610725,24.5236459610725,24.4345310442561,24.445731279703,4441.78162467797,0.0,1.0
2025-08-08,25.2057,25.25,25.18,25.18,2341,24.5486760524625,24.5918213072709,24.5236459610725,24.5236459610725,2403.65482740895,0.0,1.0
2025-08-11,25.04,25.201,25.02,25.05,9092,24.5496178461736,24.7074648299289,24.5300095252102,24.5594220066553,9273.6140100643,0.166667,1.0
2025-08-12,25.04,25.05,25.03,25.0328,7331,24.5496178461736,24.5594220066553,24.5398136856919,24.5425588506268,7477.43778132219,0.0,1.0
2025-08-13,25.18,25.25,25.07,25.07,4042,24.6868760929174,24.7555052162893,24.5790303276187,24.5790303276187,4122.73953241089,0.0,1.0
2025-08-14,25.18,25.18,25.03,25.03,5507,24.6868760929174,24.6868760929174,24.5398136856919,24.5398136856919,5617.00311850242,0.0,1.0
2025-08-15,25.155,25.1612,25.11,25.11,3243,24.6623656917131,24.6684442712118,24.6182469695455,24.6182469695455,3307.77939228317,0.0,1.0
2025-08-18,25.12,25.1769,25.12,25.1328,2278,24.6280511300272,24.683836803168,24.6280511300272,24.6406004554437,2323.50337823652,0.0,1.0
2025-08-19,25.1732,25.1732,25.15,25.1505,1187,24.6802092637898,24.6802092637898,24.6574636114723,24.6579538194964,1210.71049603457,0.0,1.0
2025-08-20,25.1762,25.227,25.1,25.165,4144,24.6831505119343,24.7329556471813,24.6084428090638,24.6721698521948,4226.77699710806,0.0,1.0
2025-08-21,25.1201,25.1695,25.12,25.1695,1968,24.628149171632,24.6765817244116,24.6280511300272,24.6765817244116,2007.31108356869,0.0,1.0
2025-08-22,25.11,25.12,25.08,25.12,3287,24.6182469695455,24.6280511300272,24.5888344881004,24.6280511300272,3352.65829862311,0.0,1.0
2025-08-25,25.249,25.249,25.11,25.11,2682,24.7545248002411,24.7545248002411,24.6182469695455,24.6182469695455,2735.5733364488,0.0,1.0
2025-08-26,25.32,25.32,25.2,25.2,1823,24.8241343396611,24.8241343396611,24.7064844138808,24.7064844138808,1859.41468767568,0.0,1.0
2025-08-27,25.2,25.36,25.15,25.36,4216,24.7064844138808,24.8633509815879,24.6574636114723,24.8633509815879,4300.21520748252,0.0,1.0
2025-08-28,25.2,25.2,25.2,25.2,283,24.7064844138808,24.7064844138808,24.7064844138808,24.7064844138808,288.652965777408,0.0,1.0
2025-08-29,25.3699,25.3699,25.11,25.1415,4057,24.8730571004648,24.8730571004648,24.6182469695455,24.6491300750628,4138.03915957225,0.0,1.0
2025-09-02,25.3,25.37,25.3,25.37,776,24.8045260186978,24.8731551420696,24.8045260186978,24.8731551420696,791.50071181367,0.0,1.0
2025-09-03,25.1792,25.31,25.1701,25.2731,892,24.6860917600788,24.8143301791794,24.6771699740405,24.778152827002,909.817828528087,0.0,1.0
2025-09-04,25.36,25.37,25.318,25.37,3863,24.8633509815879,24.8731551420696,24.8221735075648,24.8731551420696,3940.16398161884,0.0,1.0
2025-09-05,25.25,25.4,25.2499,25.3738,10670,24.7555052162893,24.9025676235147,24.7554071746844,24.8768807230527,10883.134787438,0.0,1.0
2025-09-08,25.2901,25.49,25.2901,25.48,1832,24.7948198998209,24.99080506785,24.7948198998209,24.9810009073683,1868.59446397248,0.0,1.0
2025-09-09,25.33,25.5,25.315,25.5,3979,24.8339385001428,25.0006092283317,24.8192322594203,25.0006092283317,4058.48109833325,0.0,1.0
2025-09-10,25.17,25.33,25.12,25.33,3354,24.840474933936,24.9983802175844,24.7911295327959,24.9983802175844,3398.49299276757,0.166667,1.0
2025-09-11,25.22,25.3699,25.17,25.17,3786,24.8898203350761,25.0377578476942,24.840474933936,24.840474933936,3836.22375391116,0.0,1.0
2025-09-12,25.26,25.26,25.2525,25.2525,942,24.9292966559882,24.9292966559882,24.9218948458172,24.9218948458172,954.496243049211,0.0,1.0
2025-09-15,25.24,25.3628,25.24,25.35,4154,24.9095584955322,25.0307508007323,24.9095584955322,25.0181183780404,4209.10551340384,0.0,1.0
2025-09-16,25.3205,25.37,25.3205,25.3375,1276,24.9890045913678,25.0378565384965,24.9890045913678,25.0057820277554,1292.92697041485,0.0,1.0
2025-09-17,25.1848,25.2,25.1707,25.1707,1076,24.8550811726735,24.8700821746201,24.841165769552,24.841165769552,1090.27384025578,0.0,1.0
2025-09-18,25.29,25.296,25.275,25.275,662,24.9589038966723,24.9648253448091,24.9441002763302,24.9441002763302,670.781860826515,0.0,1.0
2025-09-19,25.3999,25.3999,25.1555,25.2,1551,25.0673650883783,25.0673650883783,24.8261647676054,24.8700821746201,1571.57502438357,0.0,1.0
2025-09-22,25.241,25.241,25.241,25.241,209,24.910545403555,24.910545403555,24.910545403555,24.910545403555,211.772521016226,0.0,1.0
2025-09-23,25.116,25.3375,25.1,25.11,2734,24.7871819007047,25.0057820277554,24.7713913723398,24.7812604525678,2770.26828927446,0.0,1.0
2025-09-24,25.3145,25.321,25.25,25.25,1247,24.9830831432309,24.9894980453792,24.9194275757602,24.9194275757602,1263.54226654179,0.0,1.0
2025-09-25,25.343,25.3492,25.25,25.25,3346,25.0112100218808,25.0173288516222,24.9194275757602,24.9194275757602,3390.38686756121,0.0,1.0
2025-09-26,25.288,25.3438,25.25,25.3438,3439,24.9569300806267,25.011999548299,24.9194275757602,25.011999548299,3484.62057308517,0.0,1.0
2025-09-29,25.25,25.2758,25.25,25.25,791,24.9194275757602,24.9448898027485,24.9194275757602,24.9194275757602,801.493129779114,0.0,1.0
2025-09-30,25.25,25.295,25.25,25.25,4673,24.9194275757602,24.9638384367863,24.9194275757602,24.9194275757602,4734.99038616662,0.0,1.0
2025-10-01,25.26,25.3173,25.25,25.27,1736,24.9292966559882,24.9858464856948,24.9194275757602,24.9391657362162,1759.02916978071,0.0,1.0
2025-10-02,25.31,25.4,25.3,25.3,1509,24.9786420571283,25.0674637791805,24.9687729769003,24.9687729769003,1529.01786705017,0.0,1.0
2025-10-03,25.28,25.2809,25.25,25.25,1543,24.9490348164443,24.9499230336648,24.9194275757602,24.9194275757602,1563.46889917721,0.0,1.0
2025-10-06,25.15,25.25,25.15,25.25,2282,24.8207367734799,24.9194275757602,24.8207367734799,24.9194275757602,2312.27221511497,0.0,1.0
2025-10-07,25.15,25.22,25.12,25.12,1939,24.8207367734799,24.8898203350761,24.7911295327959,24.7911295327959,1964.72209689217,0.0,1.0
2025-10-08,25.28,25.28,25.24,25.24,376,24.9490348164443,24.9490348164443,24.9095584955322,24.9095584955322,380.987884699047,0.0,1.0
2025-10-09,25.15,25.22,25.15,25.16,1394,24.8207367734799,24.8898203350761,24.8207367734799,24.830605853708,1412.49231720871,0.0,1.0
2025-10-10,25.15,25.2783,25.15,25.23,2761,24.8207367734799,24.9473570728055,24.8207367734799,24.8996894153041,2797.62646184594,0.0,1.0
2025-10-13,25.2492,25.28,25.1501,25.17,3072,24.9186380493419,24.9490348164443,24.8208354642822,24.840474933936,3112.75207924329,0.0,1.0
2025-10-14,25.1516,25.34,25.11,25.32,3924,24.9868008257528,25.1739663848255,24.9454733986965,25.1540974295099,3949.88054246142,0.166667,1.0
2025-10-15,25.2002,25.21,25.2,25.2007,2157,25.0350823871697,25.0448181752743,25.0348836976165,25.0355791110526,2171.2263838148,0.0,1.0
2025-10-16,25.24,25.28,25.2,25.2,900,25.0746216082477,25.1143595188788,25.0348836976165,25.0348836976165,905.935904234268,0.0,1.0
2025-10-17,25.2255,25.2818,25.185,25.2818,1339,25.0602166156439,25.1161477248572,25.0199819811298,25.1161477248572,1347.83130641076,0.0,1.0
2025-10-20,25.19,25.24,25.19,25.24,1143,25.0249492199587,25.0746216082477,25.0249492199587,25.0746216082477,1150.53859837752,0.0,1.0
2025-10-21,25.15,25.24,25.15,25.22,4135,24.9852113093276,25.0746216082477,24.9852113093276,25.0547526529321,4162.27218223189,0.0,1.0
2025-10-22,25.1896,25.19,25.1501,25.19,1953,25.0245518408524,25.0249492199587,24.9853106541042,25.0249492199587,1965.88091218837,0.0,1.0
2025-10-23,25.18,25.186,25.16,25.16,891,25.0150147423009,25.0209754288956,24.9951457869854,24.9951457869854,896.876545191929,0.0,1.0
2025-10-24,25.18,25.18,25.17,25.18,2214,25.0150147423009,25.0150147423009,25.0050802646432,25.0150147423009,2228.60232441631,0.0,1.0
2025-10-27,25.131,25.15,25.12,25.12,999,24.9663358017778,24.9852113093276,24.9554078763542,24.9554078763542,1005.58885370004,0.0,1.0
2025-10-28,25.12,25.15,25.0901,25.15,2188,24.9554078763542,24.9852113093276,24.9257037881575,24.9852113093276,2202.43084273843,0.0,1.0
2025-10-29,25.17,25.17,25.0729,25.0729,3131,25.0050802646432,25.0050802646432,24.9086164865861,24.9086164865861,3151.65035128611,0.0,1.0
2025-10-30,25.24,25.24,25.2089,25.21,2959,25.0746216082477,25.0746216082477,25.0437253827319,25.0448181752743,2978.51593403244,0.0,1.0
2025-10-31,25.22,25.2781,25.2196,25.24,1133,25.0547526529321,25.1124719681238,25.0543552738258,25.0746216082477,1140.47264388603,0.0,1.0
2025-11-03,25.28,25.28,25.1683,25.19,2662,25.1143595188788,25.1143595188788,25.0033914034413,25.0249492199587,2679.55708563514,0.0,1.0
2025-11-04,25.2262,25.35,25.2,25.25,4661,25.0609120290799,25.1839008624833,25.0348836976165,25.0845560859054,4691.74138848437,0.0,1.0
2025-11-05,25.2646,25.2646,25.2646,25.2646,234,25.0990604232858,25.0990604232858,25.0990604232858,25.0990604232858,235.54333510091,0.0,1.0
2025-11-06,25.34,25.3999,25.28,25.28,2204,25.1739663848255,25.2334739059956,25.1143595188788,25.1143595188788,2218.53636992481,0.0,1.0
2025-11-07,25.38,25.38,25.36,25.36,403,25.2137042954566,25.2137042954566,25.1938353401411,25.1938353401411,405.657966007124,0.0,1.0
2025-11-10,25.27,25.27,25.19,25.19,805,25.27,25.27,25.19,25.19,805,0.166667,1.0
2025-11-11,25.23,25.2765,25.18,25.18,6192,25.23,25.2765,25.18,25.18,6192,0.0,1.0
2025-11-12,25.2299,25.2299,25.2,25.2,1029,25.2299,25.2299,25.2,25.2,1029,0.0,1.0
2025-11-13,25.38,25.38,25.22,25.22,2299,25.38,25.38,25.22,25.22,2299,0.0,1.0
2025-11-14,25.25,25.3,25.19,25.3,1687,25.25,25.3,25.19,25.3,1687,0.0,1.0
2025-11-17,25.3101,25.36,25.2998,25.2998,4680,25.3101,25.36,25.2998,25.2998,4680,0.0,1.0
2025-11-18,25.255,25.36,25.255,25.36,782,25.255,25.36,25.255,25.36,782,0.0,1.0
2025-11-19,25.25,25.26,25.09,25.23,2134,25.25,25.26,25.09,25.23,2134,0.0,1.0
2025-11-20,25.3599,25.3599,25.15,25.17,4454,25.3599,25.3599,25.15,25.17,4454,0.0,1.0
2025-11-21,25.34,25.34,25.19,25.34,2356,25.34,25.34,25.19,25.34,2356,0.0,1.0
2025-11-24,25.24,25.25,25.24,25.25,815,25.24,25.25,25.24,25.25,815,0.0,1.0
2025-11-25,25.2,25.3599,25.2,25.27,2819,25.2,25.3599,25.2,25.27,2819,0.0,1.0
2025-11-26,25.25,25.3,25.19,25.3,3478,25.25,25.3,25.19,25.3,3478,0.0,1.0