date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-07-31,24.9,25.0,24.68,25.0,77500,20.7631742466932,20.8465604886478,20.5797245143931,20.8465604886478,92940.9914434127,0.0,1.0
2023-08-01,24.86,24.9,24.7,24.9,139424,20.7298197499114,20.7631742466932,20.596401762784,20.7631742466932,167202.642464598,0.0,1.0
2023-08-02,24.81,24.9,24.75,24.9,96861,20.6881266289341,20.7631742466932,20.6380948837613,20.7631742466932,116159.449963876,0.0,1.0
2023-08-03,24.82,24.85,24.75,24.85,43727,20.6964652531295,20.7214811257159,20.6380948837613,20.7214811257159,52439.1062302724,0.0,1.0
2023-08-04,24.83,24.9,24.77,24.9,25527,20.704803877325,20.7631742466932,20.6547721321522,20.7631742466932,30612.9637235612,0.0,1.0
2023-08-07,24.91,25.05,24.84,24.85,27349,20.7715128708887,20.8882536096251,20.7131425015204,20.7214811257159,32797.9764514308,0.0,1.0
2023-08-08,24.895,24.9099,24.77,24.87,22483,20.7590049345955,20.7714294846467,20.6547721321522,20.7381583741068,26962.4814273838,0.0,1.0
2023-08-09,24.89,24.9,24.85,24.9,6544,20.7548356224977,20.7631742466932,20.7214811257159,20.7631742466932,7847.81739362186,0.0,1.0
2023-08-10,24.87,24.9,24.8,24.85,6552,20.8952322042143,20.9204375506608,20.8364197291722,20.8784286399165,7798.34549850733,0.188369,1.0
2023-08-11,24.9,24.9,24.87,24.9,4036,20.9204375506608,20.9204375506608,20.8952322042143,20.9204375506608,4803.74273992303,0.0,1.0
2023-08-14,24.91,24.94,24.87,24.91,7706,20.9288393328097,20.9540446792563,20.8952322042143,20.9288393328097,9171.86361591844,0.0,1.0
2023-08-15,24.89,24.92,24.85,24.915,3834,20.912035768512,20.9372411149586,20.8784286399165,20.9330402238841,4563.31755819248,0.0,1.0
2023-08-16,24.89,24.9,24.81,24.85,5705,20.912035768512,20.9204375506608,20.8448215113211,20.8784286399165,6790.22604837979,0.0,1.0
2023-08-17,24.81,24.84,24.68,24.8,10584,20.8448215113211,20.8700268577677,20.7355983433859,20.8364197291722,12597.3273437426,0.0,1.0
2023-08-18,24.8,24.8,24.7,24.72,7046,20.8364197291722,20.8364197291722,20.7524019076836,20.7692054719814,8386.31599244244,0.0,1.0
2023-08-21,24.76,24.9044,24.76,24.8,2941,20.8028126005768,20.9241343348063,20.8028126005768,20.8364197291722,3500.447819156,0.0,1.0
2023-08-22,24.8499,24.8499,24.75,24.8001,4434,20.8783446220951,20.8783446220951,20.7944108184279,20.8365037469937,5277.45176135249,0.0,1.0
2023-08-23,25.0,25.09,24.791,24.8498,5689,21.0044553721494,21.0800714114892,20.8288581252383,20.8782606042736,6771.18246962887,0.0,1.0
2023-08-24,24.95,25.08,24.94,25.08,5708,20.9624464614051,21.0716696293403,20.9540446792563,21.0716696293403,6793.79671939561,0.0,1.0
2023-08-25,24.95,25.02,24.92,24.9201,2174,20.9624464614051,21.0212589364472,20.9372411149586,20.9373251327801,2587.54626278312,0.0,1.0
2023-08-28,25.0,25.0,24.96,24.9998,3326,21.0044553721494,21.0044553721494,20.970848243554,21.0042873365065,3958.68393285035,0.0,1.0
2023-08-29,25.0,25.02,24.955,25.02,2959,21.0044553721494,21.0212589364472,20.9666473524796,21.0212589364472,3521.87184525081,0.0,1.0
2023-08-30,24.975,25.0,24.96,24.96,5182,20.9834509167773,21.0044553721494,20.970848243554,20.970848243554,6167.73906795865,0.0,1.0
2023-08-31,24.9301,25.0,24.93,25.0,4570,20.9457269149289,21.0044553721494,20.9456428971074,21.0044553721494,5439.32218073544,0.0,1.0
2023-09-01,24.945,25.0,24.93,25.0,3205,20.9582455703307,21.0044553721494,20.9456428971074,21.0044553721494,3814.66686854641,0.0,1.0
2023-09-05,24.935,24.99,24.935,24.97,2286,20.9498437881819,20.9960535900006,20.9498437881819,20.9792500257029,2720.85131403964,0.0,1.0
2023-09-06,24.98,24.985,24.94,24.95,1012,20.9876518078517,20.9918526989261,20.9540446792563,20.9624464614051,1204.50635599656,0.0,1.0
2023-09-07,25.05,25.05,24.91,25.05,1742,21.0464642828937,21.0464642828937,20.9288393328097,21.0464642828937,2073.36963650791,0.0,1.0
2023-09-08,24.95,24.975,24.95,24.96,2484,21.0981007958024,21.1192411773613,21.0981007958024,21.106556948426,2937.50611013909,0.161459,1.0
2023-09-11,24.99,25.0,24.92,24.94,2833,21.1319254062967,21.1403815589203,21.0727323379317,21.0896446431788,3350.22335347183,0.0,1.0
2023-09-12,25.05,25.05,24.88,24.95,1543,21.1826623220381,21.1826623220381,21.0389077274374,21.0981007958024,1824.70689530782,0.0,1.0
2023-09-13,24.95,25.0,24.95,24.9618,656,21.0981007958024,21.1403815589203,21.0981007958024,21.1080790558982,775.766508957828,0.0,1.0
2023-09-14,24.999,25.02,24.921,24.9707,1540,21.1395359436579,21.1572938641674,21.0735779531941,21.1156050317332,1821.15918261441,0.0,1.0
2023-09-15,24.93,24.9899,24.93,24.97,1181,21.0811884905553,21.1318408447704,21.0811884905553,21.1150131010495,1396.61623030365,0.0,1.0
2023-09-18,24.9799,24.9799,24.84,24.9,3005,21.1233846921469,21.1233846921469,21.0050831169432,21.0558200326846,3553.6255478937,0.0,1.0
2023-09-19,24.92,24.945,24.8209,24.84,4300,21.0727323379317,21.0938727194906,20.9889318654321,21.0050831169432,5085.05486054674,0.0,1.0
2023-09-20,24.92,24.95,24.92,24.95,2630,21.0727323379317,21.0981007958024,21.0727323379317,21.0981007958024,3110.16146121812,0.0,1.0
2023-09-21,24.92,24.92,24.67,24.9,6514,21.0727323379317,21.0727323379317,20.8613285223425,21.0558200326846,7703.26682827941,0.0,1.0
2023-09-22,24.93,25.0,24.92,24.92,1542,21.0811884905553,21.1403815589203,21.0727323379317,21.0727323379317,1823.52432441001,0.0,1.0
2023-09-25,24.9159,24.92,24.8772,24.92,1147,21.069265315356,21.0727323379317,21.0365400047028,21.0727323379317,1356.4088197784,0.0,1.0
2023-09-26,24.85,24.95,24.8,24.95,2352,21.0135392695667,21.0981007958024,20.9712585064489,21.0981007958024,2781.40675162929,0.0,1.0
2023-09-27,24.8999,24.9,24.7524,24.9,5575,21.0557354711583,21.0558200326846,20.9310072199607,21.0558200326846,6592.83275524374,0.0,1.0
2023-09-28,24.92,24.92,24.81,24.92,1326,21.0727323379317,21.0727323379317,20.9797146590725,21.0727323379317,1568.08901048488,0.0,1.0
2023-09-29,24.89,24.95,24.89,24.95,1897,21.047363880061,21.0981007958024,21.047363880061,21.0981007958024,2243.33699312957,0.0,1.0
2023-10-02,24.9,24.92,24.8635,24.92,6382,21.0558200326846,21.0727323379317,21.0249550756085,21.0727323379317,7547.16746976959,0.0,1.0
2023-10-03,24.9,24.9515,24.59,24.8,9206,21.0558200326846,21.0993692186959,20.793679301354,20.9712585064489,10886.7476851612,0.0,1.0
2023-10-04,24.85,24.85,24.75,24.75,1916,21.0135392695667,21.0135392695667,20.928977743331,20.928977743331,2265.8058401878,0.0,1.0
2023-10-05,24.85,24.85,24.8499,24.85,1066,21.0135392695667,21.0135392695667,21.0134547080405,21.0135392695667,1260.62057705647,0.0,1.0
2023-10-06,24.85,24.85,24.74,24.74,1322,21.0135392695667,21.0135392695667,20.9205215907075,20.9205215907075,1563.35872689367,0.0,1.0
2023-10-09,24.85,24.85,24.85,24.85,284,21.0135392695667,21.0135392695667,21.0135392695667,21.0135392695667,335.850134975645,0.0,1.0
2023-10-10,24.85,24.85,24.84,24.85,1486,21.1500714642116,21.1500714642116,21.141560369055,21.1500714642116,1745.9562754899,0.161459,1.0
2023-10-11,24.9199,24.92,24.7091,24.8,4927,21.2095640193564,21.209649130308,21.0301501334548,21.1075159884285,5788.91424585378,0.0,1.0
2023-10-12,24.92,24.92,24.82,24.8201,2805,21.209649130308,21.209649130308,21.1245381787417,21.1246232896933,3295.69808394963,0.0,1.0
2023-10-13,24.85,24.96,24.85,24.96,460,21.1500714642116,21.2436935109345,21.1500714642116,21.2436935109345,540.470987029174,0.0,1.0
2023-10-16,24.9,24.9,24.76,24.83,2918,21.1926269399947,21.1926269399947,21.073471607802,21.1330492738983,3428.46595685028,0.0,1.0
2023-10-17,24.6,24.89,24.55,24.85,9039,20.937294085296,21.1841158448381,20.8947386095129,21.1500714642116,10620.2548951233,0.0,1.0
2023-10-18,24.2,24.6,24.15,24.55,15040,20.596850279031,20.937294085296,20.5542948032479,20.8947386095129,17671.0514019973,0.0,1.0
2023-10-19,24.4187,24.4187,23.82,24.2,12028,20.7829879301064,20.7829879301064,20.2734286630793,20.596850279031,14132.1413738846,0.0,1.0
2023-10-20,23.9899,24.3,23.9899,24.1,6808,20.4180321697903,20.6819612305973,20.4180321697903,20.5117393274648,7998.97060803178,0.0,1.0
2023-10-23,24.1,24.15,23.865,24.15,9251,20.5117393274648,20.5542948032479,20.3117285912841,20.5542948032479,10869.341523928,0.0,1.0
2023-10-24,24.3477,24.65,24.2,24.23,2553,20.7225591544944,20.9798495610791,20.596850279031,20.6223835645009,2999.61397801191,0.0,1.0
2023-10-25,24.44,24.4757,23.9,24.32,4340,20.80111656279,20.8315011724991,20.3415174243323,20.6989834209105,5099.22626892742,0.0,1.0
2023-10-26,24.4,24.42,23.79,23.82,3894,20.7670721821635,20.7840943724768,20.2478953776094,20.2734286630793,4575.20439889479,0.0,1.0
2023-10-27,24.35,24.38,24.35,24.38,327,20.7245167063804,20.7500499918503,20.7245167063804,20.7500499918503,384.204375562043,0.0,1.0
2023-10-30,24.28,24.35,24.05,24.35,4137,20.664939040284,20.7245167063804,20.4691838516816,20.7245167063804,4860.71407247759,0.0,1.0
2023-10-31,24.39,24.4,24.09,24.34,6512,20.7585610870069,20.7670721821635,20.5032282323081,20.7160056112238,7651.18927724777,0.0,1.0
2023-11-01,24.3126,24.3901,24.3,24.39,2027,20.6926852104946,20.7586461979584,20.6819612305973,20.7585610870069,2381.59715371334,0.0,1.0
2023-11-02,24.54,24.54,24.3,24.3,2928,20.8862275143562,20.8862275143562,20.6819612305973,20.6819612305973,3440.21532613353,0.0,1.0
2023-11-03,24.65,24.65,24.3101,24.35,7477,20.9798495610791,20.9798495610791,20.6905574367054,20.7245167063804,8785.00341308072,0.0,1.0
2023-11-06,24.84,24.88,24.7,24.83,24101,21.141560369055,21.1756047496815,21.0224050368622,21.1330492738983,28317.1549095437,0.0,1.0
2023-11-07,24.99,25.0,24.7,24.84,12792,21.2692267964043,21.277737891561,21.0224050368622,21.141560369055,15029.7931871243,0.0,1.0
2023-11-08,24.9799,24.99,24.7,24.99,3056,21.2606305902961,21.2692267964043,21.0224050368622,21.2692267964043,3590.60725295904,0.0,1.0
2023-11-09,24.9698,24.9698,24.83,24.95,4671,21.3894536754773,21.3894536754773,21.2696991871021,21.3724927393555,5452.87119388744,0.161459,1.0
2023-11-10,24.87,24.96,24.65,24.96,4209,21.3039637045199,21.3810588687099,21.115508858722,21.3810588687099,4913.53775531411,0.0,1.0
2023-11-13,24.96,24.96,24.8174,24.85,3891,21.3810588687099,21.3810588687099,21.2589058641155,21.286831445811,4542.30824564677,0.0,1.0
2023-11-14,24.56,24.92,24.46,24.84,16948,21.0384136945319,21.3467943512921,20.9527524009874,21.2782653164565,19784.8985215167,0.0,1.0
2023-11-15,24.7,24.7,24.6,24.6,2656,21.1583395054942,21.1583395054942,21.0726782119497,21.0726782119497,3100.58357759903,0.0,1.0
2023-11-16,24.87,24.87,24.65,24.7,1769,21.3039637045199,21.3039637045199,21.115508858722,21.1583395054942,2065.11007107405,0.0,1.0
2023-11-17,24.92,24.99,24.87,24.87,3150,21.3467943512921,21.4067572567733,21.3039637045199,21.3039637045199,3677.27344481813,0.0,1.0
2023-11-20,24.7,24.9,24.68,24.9,12414,21.1583395054942,21.3296620925832,21.1412072467853,21.3296620925832,14491.9595377689,0.0,1.0
2023-11-21,24.9,24.9001,24.79,24.79,3854,21.3296620925832,21.3297477538768,21.2354346696843,21.2354346696843,4499.1148750251,0.0,1.0
2023-11-22,24.87,24.88,24.75,24.88,2901,21.3039637045199,21.3125298338743,21.2011701522665,21.3125298338743,3386.59373441821,0.0,1.0
2023-11-24,24.86,24.86,24.7501,24.7501,1944,21.2953975751654,21.2953975751654,21.20125581356,21.20125581356,2269.40304023061,0.0,1.0
2023-11-27,24.86,24.92,24.86,24.92,1472,21.2953975751654,21.3467943512921,21.2953975751654,21.3467943512921,1718.39571770549,0.0,1.0
2023-11-28,24.85,24.85,24.825,24.825,3329,21.286831445811,21.286831445811,21.2654161224248,21.2654161224248,3886.2359675554,0.0,1.0
2023-11-29,24.8,24.85,24.7854,24.825,8604,21.2440007990387,21.286831445811,21.2314942501812,21.2654161224248,10044.2097521318,0.0,1.0
2023-11-30,24.78,24.85,24.7,24.8,5547,21.2268685403298,21.286831445811,21.1583395054942,21.2440007990387,6475.50342806544,0.0,1.0
2023-12-01,24.91,24.92,24.87,24.92,790,21.3382282219377,21.3467943512921,21.3039637045199,21.3467943512921,922.23683219248,0.0,1.0
2023-12-04,24.92,24.92,24.9152,24.92,2090,21.3467943512921,21.3467943512921,21.342682609202,21.3467943512921,2439.84174592695,0.0,1.0
2023-12-05,24.93,24.93,24.8944,24.92,4315,21.3553604806466,21.3553604806466,21.3248650601447,21.3467943512921,5037.28092520323,0.0,1.0
2023-12-06,24.9603,24.98,24.96,24.98,806,21.3813158525906,21.3981911274188,21.3810588687099,21.3981911274188,940.915046515365,0.0,1.0
2023-12-07,25.5,25.5,24.9,24.98,9920,21.8436298538503,21.8436298538503,21.3296620925832,21.3981911274188,11580.4928801891,0.0,1.0
2023-12-08,25.1501,25.4274,24.85,25.0,8201,21.6822088556821,21.9212725777222,21.4234889747436,21.5528058096012,9512.68256259546,0.161459,1.0
2023-12-11,25.15,25.15,24.96,25.149,2360,21.6821226444589,21.6821226444589,21.5183213203059,21.6812605322265,2737.46260794114,0.0,1.0
2023-12-12,25.01,25.1853,24.88,25.1853,8179,21.5614269319251,21.712555206262,21.4493523417152,21.712555206262,9487.16384336889,0.0,1.0
2023-12-13,25.2,25.2,24.9799,24.9799,1270,21.7252282560781,21.7252282560781,21.5354773537303,21.5354773537303,1473.1260644429,0.0,1.0
2023-12-14,25.0,25.39,24.9763,25.39,33272,21.5528058096012,21.889029580231,21.5323737496937,21.889029580231,38593.5830048381,0.0,1.0
2023-12-15,24.925,24.9999,24.85,24.99,13901,21.4881473921724,21.552719598378,21.4234889747436,21.5441846872774,16124.3507258432,0.0,1.0
2023-12-18,24.95,24.97,24.9,24.97,7359,21.509700197982,21.5269424426297,21.4665945863628,21.5269424426297,8536.01158128767,0.0,1.0
2023-12-19,24.945,25.0,24.92,24.95,9854,21.5053896368201,21.5528058096012,21.4838368310105,21.509700197982,11430.0663299373,0.0,1.0
2023-12-20,24.92,24.95,24.89,24.92,11283,21.4838368310105,21.509700197982,21.457973464039,21.4838368310105,13087.6231378813,0.0,1.0
2023-12-21,24.948,24.95,24.75,24.95,7756,21.5079759735173,21.509700197982,21.3372777515052,21.509700197982,8996.50846914892,0.0,1.0
2023-12-22,24.935,24.95,24.881,24.9418,5026,21.4967685144963,21.509700197982,21.4502144539475,21.5026308776765,5829.8674014882,0.0,1.0
2023-12-26,24.93,24.9388,24.92,24.9357,1829,21.4924579533344,21.5000445409793,21.4838368310105,21.4973719930589,2121.53352115438,0.0,1.0
2023-12-27,24.92,24.94,24.85,24.94,11471,21.4838368310105,21.5010790756582,21.4234889747436,21.5010790756582,13305.6921930902,0.0,1.0
2023-12-28,24.9469,24.9469,24.85,24.925,6700,21.5070276500616,21.5070276500616,21.4234889747436,21.4881473921724,7771.6099462736,0.0,1.0
2023-12-29,24.9499,24.9499,24.8,24.9499,5213,21.5096139867588,21.5096139867588,21.3803833631244,21.5096139867588,6046.77651491406,0.0,1.0
2024-01-02,24.92,24.95,24.9,24.95,6584,21.4838368310105,21.509700197982,21.4665945863628,21.509700197982,7637.05669944258,0.0,1.0
2024-01-03,24.97,24.98,24.92,24.9499,3626,21.5269424426297,21.5355635649536,21.4838368310105,21.5096139867588,4205.94890525194,0.0,1.0
2024-01-04,24.9,25.005,24.9,25.005,8293,21.4665945863628,21.5571163707632,21.4665945863628,21.5571163707632,9619.39720663387,0.0,1.0
2024-01-05,24.9498,25.12,24.89,25.1024,15400,21.5095277755356,21.6562592774873,21.457973464039,21.6410861021974,17863.1034585989,0.0,1.0
2024-01-08,24.983,25.0,24.89,24.95,8885,21.5381499016507,21.5528058096012,21.457973464039,21.509700197982,10306.0827421852,0.0,1.0
2024-01-09,25.18,25.4,24.975,24.975,6176,21.7079860114304,21.8976507025549,21.5312530037916,21.5312530037916,7163.80045196799,0.0,1.0
2024-01-10,25.0,25.3412,25.0,25.0,8914,21.6920015885297,21.98805402621,21.6920015885297,21.6920015885297,10273.3719196221,0.161459,1.0
2024-01-11,25.24,25.25,25.04,25.04,1111,21.9002448037796,21.908921604415,21.7267087910714,21.7267087910714,1280.42586972181,0.0,1.0
2024-01-12,25.1499,25.19,25.1499,25.19,1750,21.8220668300546,21.8568608006026,21.8220668300546,21.8568608006026,2016.87243205505,0.0,1.0
2024-01-16,25.185,25.185,25.0,25.12,8251,21.8525224002849,21.8525224002849,21.6920015885297,21.7961231961547,9509.2653925064,0.0,1.0
2024-01-17,25.17,25.178,25.1,25.11,2342,21.8395071993317,21.8464486398401,21.7787695948839,21.7874463955193,2699.15156335596,0.0,1.0
2024-01-18,25.0,25.1027,25.0,25.06,3667,21.6920015885297,21.7811123310554,21.6920015885297,21.7440623923422,4226.21211905479,0.0,1.0
2024-01-19,25.045,25.0767,24.99,25.0,2597,21.7310471913891,21.7585526494033,21.6833247878943,21.6920015885297,2993.03868916969,0.0,1.0
2024-01-22,25.2399,25.2399,25.0,25.1,1405,21.9001580357733,21.9001580357733,21.6920015885297,21.7787695948839,1619.26043830705,0.0,1.0
2024-01-23,25.1099,25.14,25.06,25.14,2267,21.7873596275129,21.8134767974255,21.7440623923422,21.8134767974255,2612.71417341075,0.0,1.0
2024-01-24,25.0942,25.15,25.05,25.15,6863,21.7737370505153,21.8221535980609,21.7353855917068,21.8221535980609,7909.59742925361,0.0,1.0
2024-01-25,25.09,25.19,25.04,25.19,6585,21.7700927942484,21.8568608006026,21.7267087910714,21.8568608006026,7589.20283719002,0.0,1.0
2024-01-26,25.06,25.1499,25.05,25.09,2175,21.7440623923422,21.8220668300546,21.7353855917068,21.7700927942484,2506.68430841128,0.0,1.0
2024-01-29,25.04,25.09,25.0,25.09,10460,21.7267087910714,21.7700927942484,21.6920015885297,21.7700927942484,12055.1346510262,0.0,1.0
2024-01-30,25.0,25.05,24.98,25.05,6472,21.6920015885297,21.7353855917068,21.6746479872589,21.7353855917068,7458.97050300589,0.0,1.0
2024-01-31,25.0,25.0864,24.99,25.0,4019,21.6920015885297,21.7669691460197,21.6833247878943,21.6920015885297,4631.89160253101,0.0,1.0
2024-02-01,25.01,25.1,24.99,25.1,4015,21.7006783891652,21.7787695948839,21.6833247878943,21.7787695948839,4627.28160840058,0.0,1.0
2024-02-02,24.98,25.21,24.98,25.21,4730,21.6746479872589,21.8742144018734,21.6746479872589,21.8742144018734,5451.31805921166,0.0,1.0
2024-02-05,24.995,25.04,24.98,25.0,3285,21.687663188212,21.7267087910714,21.6746479872589,21.6920015885297,3785.95767960049,0.0,1.0
2024-02-06,25.18,25.18,24.98,24.98,5681,21.8481839999672,21.8481839999672,21.6746479872589,21.6746479872589,6547.34416371698,0.0,1.0
2024-02-07,25.18,25.18,25.05,25.05,3511,21.8481839999672,21.8481839999672,21.7353855917068,21.7353855917068,4046.42234796872,0.0,1.0
2024-02-08,25.11,25.1309,25.02,25.02,656,21.9275411508986,21.945792270375,21.8489478134402,21.8489478134402,751.208714494875,0.161459,1.0
2024-02-09,25.05,25.11,25.05,25.11,1461,21.875145592593,21.9275411508986,21.875145592593,21.9275411508986,1673.04257908081,0.0,1.0
2024-02-12,25.0744,25.1,25.02,25.05,8939,21.8964531196372,21.9188085578476,21.8489478134402,21.875145592593,10236.3638702282,0.0,1.0
2024-02-13,25.05,25.0591,25.0,25.01,7924,21.875145592593,21.8830922522693,21.8314826273383,21.8402152203892,9074.05160618504,0.0,1.0
2024-02-14,25.0499,25.05,25.0099,25.0449,1000,21.8750582666624,21.875145592593,21.8401278944587,21.870691970137,1145.13523551048,0.0,1.0
2024-02-15,25.0,25.05,24.99,25.04,6853,21.8314826273383,21.875145592593,21.8227500342873,21.866412999542,7847.61176895332,0.0,1.0
2024-02-16,25.02,25.0327,24.96,24.99,3567,21.8489478134402,21.8600382066148,21.7965522551345,21.8227500342873,4084.69738506588,0.0,1.0
2024-02-20,24.975,25.0397,24.97,24.97,6419,21.8096511447109,21.8661510217505,21.8052848481855,21.8052848481855,7350.62307674179,0.0,1.0
2024-02-21,24.99,25.03,24.96,25.0,6356,21.8227500342873,21.8576804064911,21.7965522551345,21.8314826273383,7278.47955690463,0.0,1.0
2024-02-22,25.05,25.05,24.9812,24.9894,3198,21.875145592593,21.875145592593,21.8150653524025,21.8222260787043,3662.14248316251,0.0,1.0
2024-02-23,25.06,25.1,25.05,25.07,19361,21.8838781856439,21.9188085578476,21.875145592593,21.8926107786948,22170.9632947184,0.0,1.0
2024-02-26,25.05,25.1434,25.05,25.1,10665,21.875145592593,21.9567080116887,21.875145592593,21.9188085578476,12212.8672867193,0.0,1.0
2024-02-27,25.065,25.0989,25.01,25.09,13250,21.8882444821694,21.917847972612,21.8402152203892,21.9100759647967,15173.0418705138,0.0,1.0
2024-02-28,25.06,25.0999,25.06,25.08,4752,21.8838781856439,21.9187212319171,21.8838781856439,21.9013433717458,5441.6826391458,0.0,1.0
2024-02-29,25.09,25.11,25.02,25.1,3497,21.9100759647967,21.9275411508986,21.8489478134402,21.9188085578476,4004.53791858015,0.0,1.0
2024-03-01,25.055,25.1,25.05,25.1,3613,21.8795118891184,21.9188085578476,21.875145592593,21.9188085578476,4137.37360589937,0.0,1.0
2024-03-04,25.06,25.0661,25.04,25.06,3861,21.8838781856439,21.889205067405,21.866412999542,21.8838781856439,4421.36714430597,0.0,1.0
2024-03-05,25.04,25.045,25.04,25.04,3686,21.866412999542,21.8707792960675,21.866412999542,21.866412999542,4220.96847809164,0.0,1.0
2024-03-06,25.0999,25.1,25.065,25.09,3806,21.9187212319171,21.9188085578476,21.8882444821694,21.9100759647967,4358.3847063529,0.0,1.0
2024-03-07,25.098,25.098,25.01,25.02,2626,22.0580576133785,22.0580576133785,21.980716428026,21.9895051990888,2987.90352057229,0.161459,1.0
2024-03-08,25.0701,25.1,25.0701,25.0869,1767,22.0335369421134,22.0598153675911,22.0335369421134,22.0483020774989,2010.52000032415,0.0,1.0
2024-03-11,25.096,25.12,25.07,25.1,1259,22.056299859166,22.0773929097167,22.0334490544027,22.0598153675911,1432.50972292479,0.0,1.0
2024-03-12,25.09,25.1613,25.09,25.1613,1989,22.0510265965283,22.113690534206,22.0510265965283,22.113690534206,2263.1150428097,0.0,1.0
2024-03-13,25.1301,25.14,25.13,25.13,741,22.0862695684901,22.0949704518422,22.0861816807795,22.0861816807795,843.121290458515,0.0,1.0
2024-03-14,25.1599,25.1599,25.1,25.14,1828,22.1124601062572,22.1124601062572,22.0598153675911,22.0949704518422,2079.92674623234,0.0,1.0
2024-03-15,25.15,25.15,25.0825,25.13,3957,22.103759222905,22.103759222905,22.0444350182312,22.0861816807795,4502.33595997888,0.0,1.0
2024-03-18,25.03,25.07,25.03,25.07,3951,21.9982939701516,22.0334490544027,21.9982939701516,22.0334490544027,4495.50906693872,0.0,1.0
2024-03-19,25.055,25.1395,25.0,25.04,8432,22.0202658978086,22.0945310132891,21.9719276569632,22.0070827412144,9594.06035242401,0.0,1.0
2024-03-20,25.0,25.0425,25.0,25.02,5854,21.9719276569632,22.0092799339801,21.9719276569632,21.9895051990888,6660.77197617296,0.0,1.0
2024-03-21,25.1,25.1,25.05,25.05,1336,22.0598153675911,22.0598153675911,22.0158715122772,22.0158715122772,1520.12151694005,0.0,1.0
2024-03-22,25.128,25.13,25.0302,25.13,1079,22.0844239265669,22.0861816807795,21.9984697455729,22.0861816807795,1227.70293172029,0.0,1.0
2024-03-25,25.13,25.13,25.1,25.1,4451,22.0861816807795,22.0861816807795,22.0598153675911,22.0598153675911,5064.41682028454,0.0,1.0
2024-03-26,25.128,25.128,25.048,25.048,533,22.0844239265669,22.0844239265669,22.0141137580646,22.0141137580646,606.455665066651,0.0,1.0
2024-03-27,25.1,25.13,25.05,25.05,1364,22.0598153675911,22.0861816807795,22.0158715122772,22.0158715122772,1551.98035112742,0.0,1.0
2024-03-28,25.1,25.16,25.03,25.1,18736,22.0598153675911,22.1125479939678,21.9982939701516,22.0598153675911,21318.1113333748,0.0,1.0
2024-04-01,25.1,25.1,25.05,25.08,8929,22.0598153675911,22.0598153675911,22.0158715122772,22.0422378254655,10159.5546592498,0.0,1.0
2024-04-02,24.94,25.05,24.94,25.02,27666,21.9191950305865,22.0158715122772,21.9191950305865,21.9895051990888,31478.8038081313,0.0,1.0
2024-04-03,24.94,24.99,24.92,24.96,9765,21.9191950305865,21.9631388859005,21.901617488461,21.9367725727121,11110.768422844,0.0,1.0
2024-04-04,24.925,24.99,24.91,24.975,6590,21.9060118739924,21.9631388859005,21.8928287173982,21.9499557293063,7498.20418909798,0.0,1.0
2024-04-05,24.94,24.98,24.89,24.92,6331,21.9191950305865,21.9543501148377,21.8752511752726,21.901617488461,7203.50997286487,0.0,1.0
2024-04-08,25.03,25.03,24.87,24.95,10934,21.9982939701516,21.9982939701516,21.857673633147,21.9279838016493,12440.8747501665,0.0,1.0
2024-04-09,24.93,24.96,24.8,24.91,9137,22.0523088782264,22.0788459526887,21.9373148888895,22.0346174952515,10329.3224876288,0.161459,1.0
2024-04-10,24.948,24.967,24.8212,24.92,3292,22.0682311229038,22.08503793673,21.9560677548429,22.0434631867389,3721.58581911722,0.0,1.0
2024-04-11,24.8349,24.8701,24.8,24.83,10195,21.9681863521807,21.9993231862165,21.9373148888895,21.9638519633518,11525.3850017922,0.0,1.0
2024-04-12,24.7335,24.879,24.73,24.87,8876,21.8784910404979,22.0071958516404,21.8753950484773,21.9992347293016,10034.263587632,0.0,1.0
2024-04-15,24.79,24.8,24.64,24.73,7956,21.928469197402,21.9373148888895,21.7957838250902,21.8753950484773,8994.20922748985,0.0,1.0
2024-04-16,24.83,24.83,24.5001,24.8,7016,21.9638519633518,21.9638519633518,21.6720326011807,21.9373148888895,7931.54498995335,0.0,1.0
2024-04-17,24.7589,24.7589,24.75,24.75,946,21.900959096876,21.900959096876,21.8930864314522,21.8930864314522,1069.44720075483,0.0,1.0
2024-04-18,24.6,24.8,24.4619,24.8,6245,21.7604010591403,21.9373148888895,21.6382420596986,21.9373148888895,7059.93421639948,0.0,1.0
2024-04-19,24.6691,24.6733,24.6014,24.6733,3887,21.8215247873187,21.8252399777434,21.7616394559486,21.8252399777434,4394.22967160043,0.0,1.0
2024-04-22,24.6599,24.66,24.59,24.62,4400,21.8133867511502,21.8134752080651,21.7515553676529,21.7780924421153,4974.17302676663,0.0,1.0
2024-04-23,24.64,24.66,24.61,24.61,3079,21.7957838250902,21.8134752080651,21.7692467506278,21.7692467506278,3480.79062486692,0.0,1.0
2024-04-24,24.74,24.8,24.71,24.71,2499,21.8842407399647,21.9373148888895,21.8577036655024,21.8577036655024,2825.10418042951,0.0,1.0
2024-04-25,24.61,24.72,24.6,24.6,3158,21.7692467506278,21.8665493569898,21.7604010591403,21.7604010591403,3570.09964057478,0.0,1.0
2024-04-26,24.68,24.79,24.6001,24.6001,2897,21.83116659104,21.928469197402,21.7604895160552,21.7604895160552,3275.04074057794,0.0,1.0
2024-04-29,24.6,24.75,24.6,24.75,1759,21.7604010591403,21.8930864314522,21.7604010591403,21.8930864314522,1988.53871683694,0.0,1.0
2024-04-30,24.6,24.7107,24.6,24.69,2661,21.7604010591403,21.8583228639065,21.7604010591403,21.8400122825274,3008.2441873241,0.0,1.0
2024-05-01,24.7997,24.8,24.7,24.8,1409,21.9370495181448,21.9373148888895,21.8488579740149,21.9373148888895,1592.86586243504,0.0,1.0
2024-05-02,24.8,24.8,24.75,24.75,4123,21.9373148888895,21.9373148888895,21.8930864314522,21.8930864314522,4661.02622485427,0.0,1.0
2024-05-03,24.8599,24.8599,24.8,24.8,726,21.9903005808993,21.9903005808993,21.9373148888895,21.9373148888895,820.738549416495,0.0,1.0
2024-05-06,24.71,24.9001,24.71,24.86,4476,21.8577036655024,22.0258602606789,21.8577036655024,21.9903890378142,5060.09056086532,0.0,1.0
2024-05-07,24.81,24.8351,24.78,24.78,1757,21.9461605803769,21.9683632660104,21.9196235059145,21.9196235059145,1986.2777290975,0.0,1.0
2024-05-08,24.75,24.78,24.75,24.78,1213,21.8930864314522,21.9196235059145,21.8930864314522,21.9196235059145,1371.28906396998,0.0,1.0
2024-05-09,24.8099,24.83,24.7626,24.8289,4764,21.946072123462,21.9638519633518,21.9042320027264,21.9628789372882,5385.67279534461,0.0,1.0
2024-05-10,24.7,24.75,24.6215,24.75,3626,21.9916796242022,22.0361971942917,21.9217870391617,22.0361971942917,4072.54932458344,0.161459,1.0
2024-05-13,24.75,24.85,24.75,24.75,2044,22.0361971942917,22.1252323344706,22.0361971942917,22.0361971942917,2295.72278528641,0.0,1.0
2024-05-14,24.83,24.8899,24.83,24.83,2273,22.1074253064348,22.160757355402,22.1074253064348,22.1074253064348,2552.92460418593,0.0,1.0
2024-05-15,24.87,24.89,24.8503,24.88,3073,22.1430393625064,22.1608463905422,22.1254994398912,22.1519428765243,3451.4462422628,0.0,1.0
2024-05-16,24.86,24.8805,24.66,24.8776,10596,22.1341358484885,22.1523880522252,21.9560655681306,22.14980603316,11900.9190963282,0.0,1.0
2024-05-17,24.8501,24.87,24.85,24.85,1753,22.1253213696108,22.1430393625064,22.1252323344706,22.1252323344706,1968.88553943595,0.0,1.0
2024-05-20,24.86,24.8699,24.8,24.86,7005,22.1341358484885,22.1429503273663,22.0807147643812,22.1341358484885,7867.68009341065,0.0,1.0
2024-05-21,24.8499,24.87,24.8,24.8699,2442,22.1251432993305,22.1430393625064,22.0807147643812,22.1429503273663,2742.73730022966,0.0,1.0
2024-05-22,24.7511,24.805,24.7205,24.7205,2197,22.0371765808337,22.0851665213901,22.0099318279389,22.0099318279389,2467.56504856861,0.0,1.0
2024-05-23,24.74,24.84,24.7,24.7,5225,22.0272936802738,22.1163288204527,21.9916796242022,21.9916796242022,5868.46944868959,0.0,1.0
2024-05-24,24.7999,24.8,24.7439,24.7439,2381,22.080625729241,22.0807147643812,22.0307660507408,22.0307660507408,2674.2250253263,0.0,1.0
2024-05-28,24.82,24.835,24.805,24.83,2080,22.098521792417,22.1118770634438,22.0851665213901,22.1074253064348,2336.15625899987,0.0,1.0
2024-05-29,24.8201,24.8561,24.82,24.84,1959,22.0986108275571,22.1306634780216,22.098521792417,22.1163288204527,2200.25486124075,0.0,1.0
2024-05-30,24.88,24.88,24.85,24.85,695,22.1519428765243,22.1519428765243,22.1252323344706,22.1252323344706,780.590673079286,0.0,1.0
2024-05-31,24.92,24.92,24.88,24.88,2484,22.1875569325959,22.1875569325959,22.1519428765243,22.1519428765243,2789.9096862287,0.0,1.0
2024-06-03,24.9,24.9101,24.75,24.91,2253,22.1697499045601,22.1787424537182,22.0361971942917,22.178653418578,2530.461563234,0.0,1.0
2024-06-04,24.8,24.95,24.77,24.95,6165,22.0807147643812,22.2142674746496,22.0540042223275,22.2142674746496,6924.23237342991,0.0,1.0
2024-06-05,24.845,24.8899,24.83,24.835,4923,22.1207805774617,22.160757355402,22.1074253064348,22.1118770634438,5529.27753031557,0.0,1.0
2024-06-06,24.85,24.9,24.83,24.86,3612,22.1252323344706,22.1697499045601,22.1074253064348,22.1341358484885,4056.8251959171,0.0,1.0
2024-06-07,24.86,24.9799,24.8,24.86,6085,22.1341358484885,22.2408889815631,22.0807147643812,22.1341358484885,6834.38020962224,0.0,1.0
2024-06-10,24.9399,24.9399,24.75,24.75,3724,22.3490301724731,22.3490301724731,22.1788578450077,22.1788578450077,4155.71444860251,0.161459,1.0
2024-06-11,24.8,24.84,24.75,24.77,5424,22.223663618432,22.2595082371714,22.1788578450077,22.1967801543774,6052.79139882386,0.0,1.0
2024-06-12,24.7,24.825,24.66,24.68,4550,22.1340520715835,22.2460665051441,22.0982074528441,22.1161297622138,5077.47066088653,0.0,1.0
2024-06-13,24.7347,24.74,24.6766,24.73,5691,22.1651472783399,22.1698966903229,22.1130829696209,22.160935535638,6350.7440727704,0.0,1.0
2024-06-14,24.77,24.77,24.65,24.65,4946,22.1967801543774,22.1967801543774,22.0892462981592,22.0892462981592,5519.37799752634,0.0,1.0
2024-06-17,24.72,24.7799,24.72,24.7799,1321,22.1519743809532,22.2056516975154,22.1519743809532,22.2056516975154,1474.14038308376,0.0,1.0
2024-06-18,24.7599,24.7599,24.75,24.75,875,22.1877293881457,22.1877293881457,22.1788578450077,22.1788578450077,976.436665555105,0.0,1.0
2024-06-20,24.814,24.814,24.76,24.762,983,22.2362092349908,22.2362092349908,22.1878189996926,22.1896112306296,1096.95684827505,0.0,1.0
2024-06-21,24.76,24.8185,24.76,24.8185,500,22.1878189996926,22.240241754599,22.1878189996926,22.240241754599,557.96380888863,0.0,1.0
2024-06-24,24.8342,24.86,24.69,24.76,2473,22.2543107674542,22.2774305465411,22.1250909168986,22.1878189996926,2759.68899876316,0.0,1.0
2024-06-25,24.815,24.88,24.79,24.83,1265,22.2371053504593,22.2953528559108,22.2147024637471,22.2505470824865,1411.64843648823,0.0,1.0
2024-06-26,24.815,24.815,24.815,24.815,295,22.2371053504593,22.2371053504593,22.2371053504593,22.2371053504593,329.198647244292,0.0,1.0
2024-06-27,24.85,24.85,24.7,24.81,3137,22.2684693918563,22.2684693918563,22.1340520715835,22.2326247731168,3500.66493696726,0.0,1.0
2024-06-28,24.818,24.85,24.71,24.85,1932,22.2397936968647,22.2684693918563,22.1430132262683,22.2684693918563,2155.97215754567,0.0,1.0
2024-07-01,24.785,24.84,24.75,24.84,5016,22.2102218864047,22.2595082371714,22.1788578450077,22.2595082371714,5597.49293077075,0.0,1.0
2024-07-02,24.8,24.83,24.8,24.83,2025,22.223663618432,22.2505470824865,22.223663618432,22.2505470824865,2259.75342599895,0.0,1.0
2024-07-03,24.8,24.84,24.8,24.84,892,22.223663618432,22.2595082371714,22.223663618432,22.2595082371714,995.407435057317,0.0,1.0
2024-07-05,24.742,24.84,24.26,24.84,6229,22.1716889212599,22.2595082371714,21.73976126545,22.2595082371714,6951.11313113455,0.0,1.0
2024-07-08,24.835,24.84,24.78,24.78,1500,22.255027659829,22.2595082371714,22.2057413090623,22.2057413090623,1673.89142666589,0.0,1.0
2024-07-09,24.888,24.8999,24.8,24.83,4445,22.3025217796587,22.3131855537337,22.223663618432,22.2505470824865,4960.29826101992,0.0,1.0
2024-07-10,24.89,24.92,24.89,24.8968,6191,22.3043140105957,22.3311974746502,22.3043140105957,22.3104075957814,6908.70788165901,0.0,1.0
2024-07-11,24.85,24.85,24.83,24.83,5061,22.4131552992824,22.4131552992824,22.3951165425023,22.3951165425023,5611.25144231819,0.161459,1.0
2024-07-12,24.81,24.87,24.81,24.85,9033,22.3770777857222,22.4311940560625,22.3770777857222,22.4131552992824,10015.1026039242,0.0,1.0
2024-07-15,24.831,24.865,24.73,24.73,5995,22.3960184803413,22.4266843668675,22.3049227586018,22.3049227586018,6646.79952513289,0.0,1.0
2024-07-16,24.78,24.84,24.77,24.81,6604,22.350019650552,22.4041359208923,22.341000272162,22.3770777857222,7322.01235429152,0.0,1.0
2024-07-17,24.75,24.76,24.6901,24.76,11699,22.3229615153819,22.3319808937719,22.2689354388254,22.3319808937719,12970.9604077614,0.0,1.0
2024-07-18,24.8,24.84,24.73,24.75,5901,22.3680584073321,22.4041359208923,22.3049227586018,22.3229615153819,6542.57948253699,0.0,1.0
2024-07-19,24.74,24.8,24.74,24.8,1908,22.3139421369918,22.3680584073321,22.3139421369918,22.3680584073321,2115.44511992553,0.0,1.0
2024-07-22,24.7213,24.8499,24.66,24.76,9126,22.2970758994024,22.4130651054985,22.2417871098714,22.3319808937719,10118.2139226627,0.0,1.0
2024-07-23,24.7989,24.84,24.7,24.84,2148,22.3670662757092,22.4041359208923,22.2778646234316,22.4041359208923,2381.53884570233,0.0,1.0
2024-07-24,24.67,24.795,24.67,24.71,3161,22.2508064882614,22.3635487181371,22.2508064882614,22.2868840018217,3504.67611325189,0.0,1.0
2024-07-25,24.79,24.79,24.7,24.7,2766,22.3590390289421,22.3590390289421,22.2778646234316,22.2778646234316,3066.73018957757,0.0,1.0
2024-07-26,24.75,24.8,24.75,24.79,3083,22.3229615153819,22.3680584073321,22.3229615153819,22.3590390289421,3418.19565237442,0.0,1.0
2024-07-29,24.805,24.84,24.78,24.84,2557,22.3725680965272,22.4041359208923,22.350019650552,22.4041359208923,2835.00690338028,0.0,1.0
2024-07-30,24.85,24.89,24.83,24.83,4417,22.4131552992824,22.4492328128426,22.3951165425023,22.3951165425023,4897.23327815046,0.0,1.0
2024-07-31,24.86,24.9,24.86,24.89,1436,22.4221746776725,22.4582521912327,22.4221746776725,22.4492328128426,1592.12745923116,0.0,1.0
2024-08-01,24.908,24.91,24.86,24.86,2806,22.4654676939447,22.4672715696227,22.4221746776725,22.4221746776725,3111.07914387371,0.0,1.0
2024-08-02,24.88,24.91,24.8739,24.909,2844,22.4402134344526,22.4672715696227,22.4347116136346,22.4663696317837,3153.21065045503,0.0,1.0
2024-08-05,24.78,24.91,24.78,24.91,2894,22.350019650552,22.4672715696227,22.350019650552,22.4672715696227,3208.64684332521,0.0,1.0
2024-08-06,24.86,24.88,24.67,24.8799,1283,22.4221746776725,22.4402134344526,22.2508064882614,22.4401232406687,1422.49270904845,0.0,1.0
2024-08-07,24.88,24.88,24.83,24.83,3363,22.4402134344526,22.4402134344526,22.3951165425023,22.3951165425023,3728.63833244735,0.0,1.0
2024-08-08,24.9703,24.9794,24.9,24.9,4388,22.5216584213147,22.5298660556497,22.4582521912327,22.4582521912327,4865.08028628577,0.0,1.0
2024-08-09,24.892,24.92,24.8701,24.92,3563,22.4510366885206,22.4762909480128,22.4312842498464,22.4762909480128,3950.38310392803,0.0,1.0
2024-08-12,24.85,24.89,24.85,24.86,657,22.5587812808304,22.5950932024092,22.5587812808304,22.5678592612251,723.729256326165,0.161459,1.0
2024-08-13,24.7629,24.88,24.74,24.88,7710,22.4797120715925,22.5860152220145,22.4589234964887,22.5860152220145,8493.07848748059,0.0,1.0
2024-08-14,24.785,24.84,24.71,24.81,2398,22.4997744082648,22.5497033004357,22.4316895553046,22.5224693592516,2641.5567072605,0.0,1.0
2024-08-15,24.7501,24.83,24.7501,24.82,2708,22.4680922566873,22.540625320041,22.4680922566873,22.5315473396463,2983.04235332003,0.0,1.0
2024-08-16,24.79,24.88,24.75,24.75,1219,22.5043133984622,22.5860152220145,22.4680014768834,22.4680014768834,1342.80968563409,0.0,1.0
2024-08-19,24.81,24.81,24.795,24.8,2283,22.5224693592516,22.5224693592516,22.5088523886595,22.5133913788569,2514.87654823841,0.0,1.0
2024-08-20,24.824,24.84,24.824,24.828,1014,22.5351785318041,22.5497033004357,22.5351785318041,22.538809723962,1116.98853259472,0.0,1.0
2024-08-21,24.9298,24.96,24.83,24.84,4653,22.6312235643801,22.6586390651721,22.540625320041,22.5497033004357,5125.58939069353,0.0,1.0
2024-08-22,24.91,24.945,24.91,24.92,3580,22.6132491631986,22.64502209458,22.6132491631986,22.6223271435933,3943.60842868748,0.0,1.0
2024-08-23,24.91,24.96,24.9001,24.9299,5970,22.6132491631986,22.6586390651721,22.6042619626078,22.631314344184,6576.35260314643,0.0,1.0
2024-08-26,24.9599,24.96,24.91,24.91,2242,22.6585482853681,22.6586390651721,22.6132491631986,22.6132491631986,2469.71231763054,0.0,1.0
2024-08-27,24.9503,24.98,24.95,24.95,1451,22.6498334241892,22.6767950259615,22.6495610847774,22.6495610847774,1598.37313687864,0.0,1.0
2024-08-28,24.92,24.98,24.8967,24.9797,3234,22.6223271435933,22.6767950259615,22.6011754492736,22.6765226865496,3562.46638502103,0.0,1.0
2024-08-29,24.9,24.95,24.9,24.9,2009,22.6041711828039,22.6495610847774,22.6041711828039,22.6041711828039,2213.04729978579,0.0,1.0
2024-08-30,24.9924,24.9999,24.98,24.98,1016,22.6880517216509,22.6948602069469,22.6767950259615,22.6767950259615,1119.19166579511,0.0,1.0
2024-09-03,25.0,25.0,24.9,25.0,3032,22.6949509867509,22.6949509867509,22.6041711828039,22.6949509867509,3339.94993178224,0.0,1.0
2024-09-04,25.06,25.06,25.0132,25.0132,1300,22.7494188691191,22.7494188691191,22.7069339208719,22.7069339208719,1432.03658024964,0.0,1.0
2024-09-05,24.99,25.03,24.99,25.03,2978,22.6858730063562,22.722184927935,22.6858730063562,22.722184927935,3280.46533537187,0.0,1.0
2024-09-06,25.0599,25.0599,24.931,24.931,1334,22.7493280893151,22.7493280893151,22.6323129220274,22.6323129220274,1469.48984465617,0.0,1.0
2024-09-09,25.0001,25.46,24.9999,25.1,3062,22.6950417665548,23.1125380849071,22.6948602069469,22.7857307906979,3372.99692978801,0.0,1.0
2024-09-10,25.03,25.08,24.91,24.99,3763,22.8687570915898,22.914439786539,22.7591186237116,22.8322109356304,4118.62741918049,0.161459,1.0
2024-09-11,25.0,25.155,25.0,25.05,2202,22.8413474746202,22.9829638289629,22.8413474746202,22.8870301695695,2410.10299682048,0.0,1.0
2024-09-12,24.979,25.0,24.96,25.0,5327,22.8221607427415,22.8413474746202,22.8048013186608,22.8413474746202,5830.43536060976,0.0,1.0
2024-09-13,24.925,24.99,24.79,24.98,9619,22.7728234321964,22.8322109356304,22.6494801558334,22.8230743966405,10528.0566423325,0.0,1.0
2024-09-16,24.92,24.95,24.8609,24.94,5646,22.7682551627014,22.795664779671,22.7142582172714,22.7865282406811,6179.58288830537,0.0,1.0
2024-09-17,24.94,24.97,24.94,24.95,3986,22.7865282406811,22.8139378576507,22.7865282406811,22.795664779671,4362.7023366605,0.0,1.0
2024-09-18,24.9791,24.98,24.94,24.94,3401,22.8222521081314,22.8230743966405,22.7865282406811,22.7865282406811,3722.41611815915,0.0,1.0
2024-09-19,24.954,24.98,24.954,24.98,4280,22.7993193952669,22.8230743966405,22.7993193952669,22.8230743966405,4684.4872054458,0.0,1.0
2024-09-20,24.96,25.0,24.96,24.99,2598,22.8048013186608,22.8413474746202,22.8048013186608,22.8322109356304,2843.52751395986,0.0,1.0
2024-09-23,25.042,25.042,24.96,25.0,1816,22.8797209383776,22.8797209383776,22.8048013186608,22.8413474746202,1987.62354324522,0.0,1.0
2024-09-24,24.96,24.98,24.96,24.98,1583,22.8048013186608,22.8230743966405,22.8048013186608,22.8230743966405,1732.6035622011,0.0,1.0
2024-09-25,24.99,25.01,24.92,25.0,3340,22.8322109356304,22.8504840136101,22.7682551627014,22.8413474746202,3655.65123041797,0.0,1.0
2024-09-26,25.0,25.05,25.0,25.05,1451,22.8413474746202,22.8870301695695,22.8413474746202,22.8870301695695,1588.12872315464,0.0,1.0
2024-09-27,24.9599,24.99,24.91,24.99,2898,22.8047099532709,22.8322109356304,22.7591186237116,22.8322109356304,3171.87942088363,0.0,1.0
2024-09-30,24.9799,24.98,24.94,24.97,2281,22.8229830312506,22.8230743966405,22.7865282406811,22.8139378576507,2496.56899897707,0.0,1.0
2024-10-01,24.91,24.98,24.91,24.98,3169,22.7591186237116,22.8230743966405,22.7591186237116,22.8230743966405,3468.49064347143,0.0,1.0
2024-10-02,24.9,24.93,24.88,24.925,53741,22.7499820847217,22.7773917016913,22.731709006742,22.7728234321964,58819.8660999679,0.0,1.0
2024-10-03,24.95,24.9699,24.91,24.93,6952,22.795664779671,22.8138464922608,22.7591186237116,22.7773917016913,7609.00818978017,0.0,1.0
2024-10-04,24.95,24.96,24.87,24.96,17782,22.795664779671,22.8048013186608,22.7225724677522,22.8048013186608,19462.5120297283,0.0,1.0
2024-10-07,25.088,25.24,24.9501,24.98,5002,22.9217490177309,23.0606244103766,22.7957561450609,22.8230743966405,5474.72079477566,0.0,1.0
2024-10-08,25.03,25.0799,24.905,24.95,11884,22.8687570915898,22.9143484211491,22.7545503542167,22.795664779671,13007.1135396069,0.0,1.0
2024-10-09,24.98,25.0099,24.925,25.0099,13102,22.8230743966405,22.8503926482202,22.7728234321964,22.8503926482202,14340.2222817175,0.0,1.0
2024-10-10,24.97,25.0599,24.97,24.99,6299,22.8139378576507,22.8960753431694,22.8139378576507,22.8322109356304,6894.29553904276,0.0,1.0
2024-10-11,24.884,25.04,24.88,24.94,9520,22.8828812672142,23.0263360766373,22.8792029387674,22.9343778654686,10352.5284789821,0.161459,1.0
2024-10-14,24.93,24.98,24.93,24.95,4060,22.9251820443518,22.9711611499361,22.9251820443518,22.9435736865855,4415.04891015411,0.0,1.0
2024-10-15,24.94,24.97,24.93,24.93,5637,22.9343778654686,22.9619653288192,22.9251820443518,22.9251820443518,6129.95830210315,0.0,1.0
2024-10-16,24.9653,24.98,24.93,24.98,2660,22.9576432928943,22.9711611499361,22.9251820443518,22.9711611499361,2892.61825148028,0.0,1.0
2024-10-17,24.95,24.9899,24.93,24.9378,3011,22.9435736865855,22.9802650128418,22.9251820443518,22.9323547848229,3274.31336661922,0.0,1.0
2024-10-18,24.8501,24.94,24.8501,24.94,6294,22.851707433628,22.9343778654686,22.851707433628,22.9343778654686,6844.41326120936,0.0,1.0
2024-10-21,24.935,25.0,24.89,25.0,5073,22.9297799549102,22.9895527921698,22.8883987598843,22.9895527921698,5516.63623675168,0.0,1.0
2024-10-22,24.91,25.0,24.89,24.98,3682,22.906790402118,22.9895527921698,22.8883987598843,22.9711611499361,4003.99263231219,0.0,1.0
2024-10-23,24.965,24.965,24.9,24.91,1758,22.9573674182608,22.9573674182608,22.8975945810012,22.906790402118,1911.73792710614,0.0,1.0
2024-10-24,24.94,25.0,24.925,25.0,3294,22.9343778654686,22.9895527921698,22.9205841337933,22.9895527921698,3582.06184976544,0.0,1.0
2024-10-25,24.94,24.94,24.94,24.94,628,22.9343778654686,22.9343778654686,22.9343778654686,22.9343778654686,682.918895462263,0.0,1.0
2024-10-28,24.95,24.99,24.88,24.94,2404,22.9435736865855,22.980356971053,22.8792029387674,22.9343778654686,2614.23093103707,0.0,1.0
2024-10-29,24.955,24.955,24.87,24.93,3328,22.9481715971439,22.9481715971439,22.8700071176505,22.9251820443518,3619.0351657618,0.0,1.0
2024-10-30,24.9335,25.0,24.89,25.0,1671,22.9284005817427,22.9895527921698,22.8883987598843,22.9895527921698,1817.12973617427,0.0,1.0
2024-10-31,24.96,24.968,24.93,24.95,4538,22.9527695077024,22.9601261645959,22.9251820443518,22.9435736865855,4934.85023504418,0.0,1.0
2024-11-01,24.89,24.97,24.89,24.97,2327,22.8883987598843,22.9619653288192,22.8883987598843,22.9619653288192,2530.49724481001,0.0,1.0
2024-11-04,24.85,24.91,24.82,24.84,11941,22.8516154754168,22.906790402118,22.8240280120662,22.8424196542999,12985.2460680173,0.0,1.0
2024-11-05,25.06,25.0875,24.85,24.88,11280,23.044727718871,23.0700162269424,22.8516154754168,22.8792029387674,12266.4413070292,0.0,1.0
2024-11-06,25.0,25.0601,25.0,25.0601,2053,22.9895527921698,23.0448196770822,22.9895527921698,23.0448196770822,2232.53581589813,0.0,1.0
2024-11-07,25.1501,25.2,25.025,25.025,13688,23.127582067134,23.1734692145072,23.012542344962,23.012542344962,14885.0220399482,0.0,1.0
2024-11-08,25.15,25.17,25.1114,25.1546,9640,23.1274901089228,23.1458817511566,23.0919942394117,23.1317201866366,10483.0225354399,0.0,1.0
2024-11-11,25.13,25.1501,25.0,25.1501,13360,23.1090984666891,23.127582067134,22.9895527921698,23.127582067134,14528.3382856303,0.0,1.0
2024-11-12,24.9828,25.025,24.91,25.0,12461,23.1222107880197,23.1612679511581,23.0548325539799,23.1381298213367,13463.7069808783,0.161459,1.0
2024-11-13,25.03,25.0391,24.9571,24.995,6227,23.1658955771223,23.1743178563773,23.0984247905633,23.1335021953725,6728.07185377814,0.0,1.0
2024-11-14,25.06,25.1079,25.0,25.03,5214,23.1936613329079,23.2379939896456,23.1381298213367,23.1658955771223,5633.55815731479,0.0,1.0
2024-11-15,24.96,25.0843,24.9572,25.03,20221,23.1011088136226,23.2161515950943,23.0985173430826,23.1658955771223,21848.1356921868,0.0,1.0
2024-11-18,24.975,25.0,24.96,25.0,3822,23.1149916915154,23.1381298213367,23.1011088136226,23.1381298213367,4129.54723384294,0.0,1.0
2024-11-19,24.9952,25.02,24.9501,25.02,3530,23.133687300411,23.1566403251938,23.0919461142133,23.1566403251938,3814.05068955144,0.0,1.0
2024-11-20,25.0035,25.01,24.96,24.98,3820,23.1413691595117,23.1473850732653,23.1011088136226,23.1196193174797,4127.38629860807,0.0,1.0
2024-11-21,24.96,25.0024,24.95,24.985,3434,23.1011088136226,23.1403510817996,23.0918535616941,23.1242469434439,3710.32579827752,0.0,1.0
2024-11-22,24.995,24.995,24.9797,24.9797,1846,23.1335021953725,23.1335021953725,23.1193416599218,23.1193416599218,1994.54322178808,0.0,1.0
2024-11-25,24.995,24.995,24.96,24.99,3926,23.1335021953725,23.1335021953725,23.1011088136226,23.1288745694082,4241.91586605635,0.0,1.0
2024-11-26,24.9644,25.0215,24.9644,24.99,3608,23.1051811244712,23.1580286129831,23.1051811244712,23.1288745694082,3898.32716371149,0.0,1.0
2024-11-27,24.99,25.04,24.95,25.025,5188,23.1288745694082,23.1751508290509,23.0918535616941,23.1612679511581,5605.46599926143,0.0,1.0
2024-11-29,25.025,25.06,24.98,25.06,1992,23.1612679511581,23.1936613329079,23.1196193174797,23.1936613329079,2152.29149393384,0.0,1.0
2024-12-02,24.99,25.025,24.98,25.025,6697,23.1288745694082,23.1612679511581,23.1196193174797,23.1612679511581,7235.89163397336,0.0,1.0
2024-12-03,25.026,25.0306,24.96,24.995,13759,23.1621934763509,23.1664508922381,23.1011088136226,23.1335021953725,14866.1539483111,0.0,1.0
2024-12-04,25.1322,25.158,24.99,24.99,5762,23.260484251832,23.2843628018076,23.1288745694082,23.1288745694082,6225.65441167007,0.0,1.0
2024-12-05,25.1356,25.1356,25.01,25.01,1127,23.2636310374877,23.2636310374877,23.1473850732653,23.1473850732653,1217.68700485112,0.0,1.0
2024-12-06,25.148,25.148,25.0075,25.06,4733,23.2751075498791,23.2751075498791,23.1450712602831,23.1936613329079,5113.85323332773,0.0,1.0
2024-12-09,25.098,25.148,25.01,25.088,1363,23.2288312902364,23.2751075498791,23.1473850732653,23.2195760383078,1472.67736256618,0.0,1.0
2024-12-10,25.08,25.09,25.0,25.09,5760,23.212171836765,23.2214270886936,23.1381298213367,23.2214270886936,6223.49347643521,0.0,1.0
2024-12-11,25.01,25.028,24.97,24.97,1972,23.2968194453782,23.3135864485776,23.2595594382684,23.2595594382684,2117.015162333,0.161459,1.0
2024-12-12,24.9978,25.01,24.96,25.01,1209,23.2854551432097,23.2968194453782,23.250244436491,23.2968194453782,1297.90635459463,0.0,1.0
2024-12-13,24.96,24.9799,24.9,24.9,3421,23.250244436491,23.2687812900281,23.1943544258264,23.1943544258264,3672.57042106552,0.0,1.0
2024-12-16,24.89,24.9799,24.89,24.95,9579,23.1850394240489,23.2687812900281,23.1850394240489,23.2409294347136,10283.4118864036,0.0,1.0
2024-12-17,24.9,24.9624,24.85,24.88,3567,23.1943544258264,23.2524800369176,23.1477794169392,23.1757244222715,3829.3068377494,0.0,1.0
2024-12-18,24.86,24.93,24.82,24.92,15078,23.1570944187166,23.2222994311587,23.1198344116068,23.2129844293812,16186.792402463,0.0,1.0
2024-12-19,24.8299,24.8814,24.77,24.87,5949,23.1290562633665,23.1770285225203,23.0732594027196,23.166409420494,6386.47221131797,0.0,1.0
2024-12-20,24.8886,24.9,24.8,24.8599,6860,23.1837353238001,23.1943544258264,23.101204408052,23.1570012686988,7364.46450994137,0.0,1.0
2024-12-23,24.8353,24.9,24.7725,24.9,3065,23.1340863643263,23.1943544258264,23.075588153164,23.1943544258264,3290.39121326098,0.0,1.0
2024-12-24,24.85,24.85,24.85,24.85,355,23.1477794169392,23.1477794169392,23.1477794169392,23.1477794169392,381.105670703963,0.0,1.0
2024-12-26,24.8695,24.88,24.84,24.865,1549,23.1659436704052,23.1757244222715,23.1384644151617,23.1617519196053,1662.90896878997,0.0,1.0
2024-12-27,24.9552,24.99,24.85,24.85,12833,23.2457732356378,23.2781894418233,23.1477794169392,23.1477794169392,13776.7016116732,0.0,1.0
2024-12-30,24.98,24.98,24.85,24.97,5648,23.2688744400459,23.2688744400459,23.1477794169392,23.2595594382684,6063.33754404503,0.0,1.0
2024-12-31,24.97,25.03,24.93,24.96,10460,23.2595594382684,23.3154494489331,23.2222994311587,23.250244436491,11229.1980720098,0.0,1.0
2025-01-02,25.01,25.03,24.94,25.03,5905,23.2968194453782,23.3154494489331,23.2316144329361,23.3154494489331,6339.23657889269,0.0,1.0
2025-01-03,25.03,25.08,25.01,25.01,4139,23.3154494489331,23.3620244578203,23.2968194453782,23.2968194453782,4443.37005927804,0.0,1.0
2025-01-06,25.03,25.0799,25.0,25.03,7244,23.3154494489331,23.3619313078025,23.2875044436008,23.3154494489331,7776.702756562,0.0,1.0
2025-01-07,25.05,25.1,24.9,25.05,17495,23.334079452488,23.3806544613752,23.1943544258264,23.334079452488,18781.5315745516,0.0,1.0
2025-01-08,25.1042,25.11,25.0095,25.0095,5171,23.3845667621217,23.3899694631526,23.2963536952893,23.2963536952893,5551.26034707097,0.0,1.0
2025-01-10,25.12,25.1515,25.02,25.15,8460,23.39928446493,23.428626720529,23.3061344471556,23.4272294702624,9082.12387086067,0.0,1.0
2025-01-13,25.1099,25.1099,24.8,24.8,5973,23.5402754003332,23.5402754003332,23.2497473079647,23.2497473079647,6371.2692459782,0.161459,1.0
2025-01-14,24.945,24.9896,24.9,24.935,3975,23.3856833305315,23.4274953760934,23.3434962890452,23.3763084324234,4240.0460828333,0.0,1.0
2025-01-15,24.95,24.99,24.94,24.96,10286,23.3903707795855,23.4278703720177,23.3809958814774,23.3997456776935,10971.8525806348,0.0,1.0
2025-01-16,24.975,24.9936,24.95,24.95,5276,23.4138080248556,23.4312453353366,23.3903707795855,23.3903707795855,5627.7944988751,0.0,1.0
2025-01-17,24.9401,25.0,24.94,24.99,7448,23.3810896304585,23.4372452701257,23.3809958814774,23.4278703720177,7944.61967923081,0.0,1.0
2025-01-21,24.9667,25.0,24.92,25.0,12255,23.4060268594259,23.4372452701257,23.3622460852613,23.4372452701257,13072.1420742446,0.0,1.0
2025-01-22,24.95,25.0,24.94,24.95,9184,23.3903707795855,23.4372452701257,23.3809958814774,23.3903707795855,9796.37313829963,0.0,1.0
2025-01-23,24.955,24.9891,24.94,24.9891,10816,23.3950582286395,23.427026631188,23.3809958814774,23.427026631188,11537.1920583459,0.0,1.0
2025-01-24,24.95,24.9702,24.94,24.9525,4904,23.3903707795855,23.4093080737637,23.3809958814774,23.3927145041125,5230.99018621749,0.0,1.0
2025-01-27,24.95,24.995,24.94,24.99,4019,23.3903707795855,23.4325578210717,23.3809958814774,23.4278703720177,4286.97992626592,0.0,1.0
2025-01-28,24.98,24.9991,24.98,24.99,2862,23.4184954739096,23.436401529296,23.4184954739096,23.4278703720177,3052.83317963998,0.0,1.0
2025-01-29,24.99,25.0,24.99,25.0,2279,23.4278703720177,23.4372452701257,23.4278703720177,23.4372452701257,2430.95975415776,0.0,1.0
2025-01-30,25.0,25.0,24.9815,24.9815,2115,23.4372452701257,23.4372452701257,23.4199017086258,23.4199017086258,2256.02451954527,0.0,1.0
2025-01-31,24.99,25.01,24.99,25.0097,3403,23.4278703720177,23.4466201682338,23.4278703720177,23.4463389212905,3629.90611820924,0.0,1.0
2025-02-03,25.0,25.01,24.93,25.01,3536,23.4372452701257,23.4466201682338,23.3716209833694,23.4466201682338,3771.77432676694,0.0,1.0
2025-02-04,25.06,25.06,24.99,25.01,20620,23.493494658774,23.493494658774,23.4278703720177,23.4466201682338,21994.9057177416,0.0,1.0
2025-02-05,25.06,25.09,25.01,25.09,2098,23.493494658774,23.5216193530982,23.4466201682338,23.5216193530982,2237.89098912812,0.0,1.0
2025-02-06,25.0999,25.14,25.0913,25.0913,2038,23.5309005022252,23.5684938436384,23.5228380898522,23.5228380898522,2173.89029353818,0.0,1.0
2025-02-07,25.14,25.199,25.0647,25.14,2821,23.5684938436384,23.6238057424759,23.4979008608848,23.5684938436384,3009.09937098686,0.0,1.0
2025-02-10,25.05,25.1,24.91,24.91,9161,23.6354859280288,23.6826625466476,23.5033913958961,23.5033913958961,9709.25881104315,0.161459,1.0
2025-02-11,24.96,25.05,24.96,25.0204,9612,23.5505680145149,23.6354859280288,23.5505680145149,23.6075573698064,10187.2498299036,0.0,1.0
2025-02-12,25.0426,25.0449,25.0426,25.0449,1023,23.6285037884732,23.6306739129296,23.6285037884732,23.6306739129296,1084.22353058587,0.0,1.0
2025-02-13,25.0,25.04,25.0,25.04,2244,23.5883093094099,23.626050604305,23.5883093094099,23.626050604305,2378.29677676901,0.0,1.0
2025-02-14,25.015,25.02,25.0,25.0,3085,23.6024622949956,23.6071799568575,23.5883093094099,23.5883093094099,3269.62814453315,0.0,1.0
2025-02-18,24.995,25.02,24.98,25.0,9700,23.5835916475481,23.6071799568575,23.5694386619624,23.5883093094099,10280.516370169,0.0,1.0
2025-02-19,24.93,25.0,24.9001,25.0,10755,23.5222620433436,23.5883093094099,23.4940504254095,23.5883093094099,11398.655006306,0.0,1.0
2025-02-20,24.95,25.0,24.95,24.9999,5860,23.5411326907911,23.5883093094099,23.5411326907911,23.5882149561727,6210.70370404028,0.0,1.0
2025-02-21,24.9599,24.9782,24.9599,24.97,6515,23.5504736612776,23.5677403036921,23.5504736612776,23.5600033382386,6904.90352078882,0.0,1.0
2025-02-24,25.049,25.09,24.95,24.9642,5039,23.6345423956564,23.6732272229238,23.5411326907911,23.5545308504789,5340.56927724555,0.0,1.0
2025-02-25,25.0,25.02,24.9808,25.02,7055,23.5883093094099,23.6071799568575,23.5701934878603,23.6071799568575,7477.22092696317,0.0,1.0
2025-02-26,25.0,25.0,24.96,25.0,1185,23.5883093094099,23.5883093094099,23.5505680145149,23.5883093094099,1255.91875243818,0.0,1.0
2025-02-27,24.9999,25.03,24.96,24.982,5650,23.5882149561727,23.6166152805812,23.5505680145149,23.5713257267072,5988.13582386136,0.0,1.0
2025-02-28,24.9999,25.0999,24.97,25.0999,9593,23.5882149561727,23.6825681934103,23.5600033382386,23.6825681934103,10167.1127359827,0.0,1.0
2025-03-03,24.93,25.0199,24.93,25.0,8412,23.5222620433436,23.6070856036202,23.5222620433436,23.5883093094099,8915.43337173836,0.0,1.0
2025-03-04,24.91,24.99,24.8501,24.95,21060,23.5033913958961,23.5788739856862,23.4468738067907,23.5411326907911,22320.3788408,0.0,1.0
2025-03-05,24.9801,25.0499,24.96,24.9999,8097,23.5695330151996,23.6353915747915,23.5505680145149,23.5882149561727,8581.58155147,0.0,1.0
2025-03-06,24.9605,25.1,24.9605,24.9801,3165,23.5510397807011,23.6826625466476,23.5510397807011,23.5695330151996,3354.41590841083,0.0,1.0
2025-03-07,25.05,25.176,24.9341,25.176,5455,23.6354859280288,23.7543710069482,23.5261305260703,23.7543710069482,5781.46564940949,0.0,1.0
2025-03-10,25.0,25.0,24.96,25.0,8099,23.5883093094099,23.5883093094099,23.5505680145149,23.5883093094099,8583.70124556694,0.0,1.0
2025-03-11,24.94,25.0,24.85,24.94,7360,23.6840391603789,23.7410176026252,23.5985714970094,23.6840391603789,7750.29963246621,0.161459,1.0
2025-03-12,24.935,24.9893,24.92,24.98,12679,23.6792909568584,23.7308564470913,23.6650463462968,23.7220247885431,13351.365358701,0.0,1.0
2025-03-13,24.93,24.94,24.93,24.94,7134,23.6745427533378,23.6840391603789,23.6745427533378,23.6840391603789,7512.31488831713,0.0,1.0
2025-03-14,24.9999,25.01,24.91,25.01,1333,23.7409226385548,23.7505140096662,23.6555499392557,23.7505140096662,1403.68877854313,0.0,1.0
2025-03-17,24.94,25.0056,24.9347,25.0,3745,23.6840391603789,23.7463355905682,23.6790060646471,23.7410176026252,3943.59675592201,0.0,1.0
2025-03-18,24.96,24.97,24.95,24.97,4435,23.703031974461,23.712528381502,23.6935355674199,23.712528381502,4670.18734646571,0.0,1.0
2025-03-19,24.917,24.97,24.917,24.97,4027,23.6621974241845,23.712528381502,23.6621974241845,23.712528381502,4240.55117118769,0.0,1.0
2025-03-20,24.92,24.97,24.92,24.97,10361,23.6650463462968,23.712528381502,23.6650463462968,23.712528381502,10910.4421864107,0.0,1.0
2025-03-21,24.93,24.93,24.9,24.91,5024,23.6745427533378,23.6745427533378,23.6460535322147,23.6555499392557,5290.4219230313,0.0,1.0
2025-03-24,24.93,24.93,24.9043,24.92,2578,23.6745427533378,23.6745427533378,23.6501369872423,23.6650463462968,2714.71093104592,0.0,1.0
2025-03-25,24.9,24.93,24.9,24.93,2867,23.6460535322147,23.6745427533378,23.6460535322147,23.6745427533378,3019.03655520117,0.0,1.0
2025-03-26,24.88,24.93,24.85,24.89,5891,23.6270607181326,23.6745427533378,23.5985714970094,23.6365571251736,6203.39879549707,0.0,1.0
2025-03-27,24.93,24.9883,24.8762,24.92,1716,23.6745427533378,23.7299068063871,23.623452083457,23.6650463462968,1806.99920778696,0.0,1.0
2025-03-28,24.93,24.95,24.86,24.86,1450,23.6745427533378,23.6935355674199,23.6080679040505,23.6080679040505,1526.89326998316,0.0,1.0
2025-03-31,24.83,25.0,24.83,25.0,49077,23.5795786829273,23.7410176026252,23.5795786829273,23.7410176026252,51679.5455248023,0.0,1.0
2025-04-01,24.9171,24.97,24.832,24.97,6394,23.6622923882549,23.712528381502,23.5814779643355,23.712528381502,6733.07280570502,0.0,1.0
2025-04-02,24.94,24.999,24.83,24.83,11866,23.6840391603789,23.7400679619211,23.5795786829273,23.5795786829273,12495.252097669,0.0,1.0
2025-04-03,24.86,24.999,24.8461,24.999,2426,23.6080679040505,23.7400679619211,23.5948678982634,23.7400679619211,2554.65039515802,0.0,1.0
2025-04-04,24.349,24.98,23.63,24.98,25688,23.1228015042528,23.7220247885431,22.4400098380013,23.7220247885431,27050.2305650533,0.0,1.0
2025-04-07,24.42,24.71,24.152,24.35,18423,23.1902259942443,23.4656217984347,22.9357222855441,23.1237511449569,19399.968767517,0.0,1.0
2025-04-08,24.75,24.82,24.52,24.52,15050,23.5036074265989,23.5700822758863,23.2851900646548,23.2851900646548,15848.0991125838,0.0,1.0
2025-04-09,24.8701,24.915,24.5916,24.5916,11667,23.6176592751619,23.6602981427763,23.3531843390687,23.3531843390687,12285.6991592369,0.0,1.0
2025-04-10,24.39,24.75,24.3401,24.71,32590,23.3150648115652,23.6591986095219,23.2673640434596,23.62096152086,34092.55373829,0.161459,1.0
2025-04-11,24.5,24.65,24.45,24.65,2392,23.4202168053853,23.5636058878673,23.372420444558,23.5636058878673,2502.28255728719,0.0,1.0
2025-04-14,24.7,24.7,24.53,24.53,1361,23.6114022486946,23.6114022486946,23.4488946218817,23.4488946218817,1423.7485620685,0.0,1.0
2025-04-15,24.7328,24.7328,24.7328,24.7328,520,23.6427566613973,23.6427566613973,23.6427566613973,23.6427566613973,543.974468975476,0.0,1.0
2025-04-16,24.8721,24.8999,24.631,24.631,2145,23.7759173226622,23.8024920992822,23.5454432707529,23.5454432707529,2243.89468452384,0.0,1.0
2025-04-17,24.74,24.87,24.7001,24.8,3673,23.6496393373564,23.7739098755075,23.6114978414162,23.7069949703492,3842.34273951332,0.0,1.0
2025-04-21,24.74,24.74,24.74,24.74,480,23.6496393373564,23.6496393373564,23.6496393373564,23.6496393373564,502.130279054286,0.0,1.0
2025-04-22,24.76,24.775,24.65,24.67,1030,23.6687578816874,23.6830967899356,23.5636058878673,23.5827244321982,1077.48789047065,0.0,1.0
2025-04-23,24.7867,24.89,24.72,24.89,3877,23.6942811383691,23.7930284198384,23.6305207930255,23.7930284198384,4055.7481081114,0.0,1.0
2025-04-24,24.7499,24.8,24.73,24.8,15681,23.6591030168002,23.7069949703492,23.640080065191,23.7069949703492,16403.9685538547,0.0,1.0
2025-04-25,24.8,24.8,24.8,24.8,401,23.7069949703492,23.7069949703492,23.7069949703492,23.7069949703492,419.488003959935,0.0,1.0
2025-04-28,24.7688,24.8,24.74,24.8,4536,23.677170041193,23.7069949703492,23.6496393373564,23.7069949703492,4745.13113706299,0.0,1.0
2025-04-29,24.775,24.79,24.6424,24.79,3028,23.6830967899356,23.6974356981837,23.5563408410215,23.6974356981837,3167.60517703411,0.0,1.0
2025-04-30,24.8011,24.82,24.79,24.79,918,23.7080464902874,23.7261135146801,23.6974356981837,23.6974356981837,960.324158691322,0.0,1.0
2025-05-01,24.9107,24.95,24.875,24.875,1369,23.8128161132209,23.8503840528312,23.7786895115902,23.7786895115902,1432.11740005274,0.0,1.0
2025-05-02,24.8677,24.8677,24.8677,24.8677,464,23.7717112429094,23.7717112429094,23.7717112429094,23.7717112429094,485.39260308581,0.0,1.0
2025-05-05,24.87,24.95,24.87,24.95,5100,23.7739098755075,23.8503840528312,23.7739098755075,23.8503840528312,5335.13421495178,0.0,1.0
2025-05-06,24.95,24.955,24.85,24.87,5435,23.8503840528312,23.8551636889139,23.7547913311765,23.7739098755075,5685.57930554175,0.0,1.0
2025-05-07,24.98,24.98,24.8902,24.9,3464,23.8790618693276,23.8790618693276,23.7932196052817,23.8025876920038,3623.70684717509,0.0,1.0
2025-05-08,24.9454,25.0,24.9401,25.0,4476,23.845986787635,23.8981804136585,23.8409203733874,23.8981804136585,4682.36485218122,0.0,1.0
2025-05-09,24.875,24.9399,24.82,24.93,6614,23.7786895115902,23.840729187944,23.7261135146801,23.8312655085002,6918.93680346884,0.0,1.0
2025-05-12,24.78,24.81,24.6448,24.72,9189,23.8422194784746,23.8710841509667,23.7121360211102,23.7844901334904,9550.42881832276,0.161459,1.0
2025-05-13,24.77,24.8,24.709,24.8,12915,23.8325979209773,23.8614625934694,23.7739064202433,23.8614625934694,13422.9827172313,0.0,1.0
2025-05-14,24.825,24.825,24.7632,24.7632,18428,23.8855164872128,23.8855164872128,23.8260552618791,23.8260552618791,19152.8242751171,0.0,1.0
2025-05-15,24.82,24.8499,24.8,24.8448,4167,23.8807057084641,23.9094741653812,23.8614625934694,23.9045671710576,4330.89965022863,0.0,1.0
2025-05-16,24.854,24.854,24.77,24.85,1713,23.9134190039552,23.9134190039552,23.8325979209773,23.9095703809562,1780.37703403927,0.0,1.0
2025-05-19,24.8854,24.9,24.835,24.88,3928,23.9436306944969,23.957678168443,23.8951380447102,23.9384350534483,4082.49911833406,0.0,1.0
2025-05-20,24.85,24.89,24.8,24.89,20108,23.9095703809562,23.9480566109457,23.8614625934694,23.9480566109457,20898.9033277651,0.0,1.0
2025-05-21,24.82,24.825,24.82,24.825,737,23.8807057084641,23.8855164872128,23.8807057084641,23.8855164872128,765.988251072354,0.0,1.0
2025-05-22,24.88,24.88,24.8476,24.8632,1467,23.9384350534483,23.9384350534483,23.9072612071568,23.9222708368527,1524.70117275868,0.0,1.0
2025-05-23,24.875,24.8999,24.86,24.891,4631,23.9336242746996,23.9575819528681,23.9191919384536,23.9490187666954,4813.15005524569,0.0,1.0
2025-05-27,24.8926,24.9,24.8549,24.9,3821,23.950558215895,23.957678168443,23.9142849441299,23.957678168443,3971.2905120047,0.0,1.0
2025-05-28,24.9501,25.05,24.85,24.85,18952,24.0058821715049,24.1020015309035,23.9095703809562,23.9095703809562,19697.4346463002,0.0,1.0
2025-05-29,24.99,25.05,24.88,24.9016,9116,24.0442721859193,24.1020015309035,23.9384350534483,23.9592176176426,9474.55752615412,0.0,1.0
2025-05-30,24.9862,24.99,24.9739,24.9898,3601,24.0406159940703,24.0442721859193,24.0287814783486,24.0440797547694,3742.63730272938,0.0,1.0
2025-06-02,25.03,25.05,25.0001,25.02,1282,24.0827584159088,24.1020015309035,24.0539899589917,24.0731368584114,1332.42461041351,0.0,1.0
2025-06-03,25.0,25.0399,24.9801,24.99,1540,24.0538937434167,24.0922837578312,24.034746843997,24.0442721859193,1600.57246492731,0.0,1.0
2025-06-04,25.09,25.1,25.05,25.05,3482,24.140487760893,24.1501093183904,24.1020015309035,24.1020015309035,3618.95670316681,0.0,1.0
2025-06-05,25.09,25.09,25.09,25.09,183,24.140487760893,24.140487760893,24.140487760893,24.140487760893,190.197896806297,0.0,1.0
2025-06-06,25.01,25.05,25.0,25.05,3166,24.0635153009141,24.1020015309035,24.0538937434167,24.1020015309035,3290.52754802588,0.0,1.0
2025-06-09,25.05,25.05,25.01,25.05,3103,24.1020015309035,24.1020015309035,24.0635153009141,24.1020015309035,3225.04958355159,0.0,1.0
2025-06-10,24.94,24.97,24.9279,24.96,5227,24.1515131036292,24.1805646430482,24.1397956493969,24.1708807965752,5397.64856307951,0.161459,1.0
2025-06-11,24.8918,24.99,24.89,24.99,16640,24.1048369636295,24.1999323359942,24.1030938712643,24.1999323359942,17183.2546565224,0.0,1.0
2025-06-12,24.86,24.92,24.86,24.8905,18275,24.0740423318454,24.1321454106833,24.0740423318454,24.103578063588,18871.6333442276,0.0,1.0
2025-06-13,24.8899,24.8899,24.845,24.86,2247,24.1029970327996,24.1029970327996,24.0595165621359,24.0740423318454,2320.35896713978,0.0,1.0
2025-06-16,24.8835,24.915,24.87,24.9,32170,24.0967993710569,24.1273034874468,24.0837261783183,24.1127777177373,33220.2705709331,0.0,1.0
2025-06-17,24.894,24.95,24.89,24.89,3341,24.1069674098535,24.1611969501022,24.1030938712643,24.1030938712643,3450.0753490049,0.0,1.0
2025-06-18,24.9001,24.9216,24.89,24.9184,6381,24.112874556202,24.133694826119,24.1030938712643,24.1305959952476,6589.32379586958,0.0,1.0
2025-06-20,24.9399,24.95,24.92,24.92,1823,24.1514162651645,24.1611969501022,24.1321454106833,24.1321454106833,1882.51642060339,0.0,1.0
2025-06-23,24.89,24.9125,24.89,24.9125,2145,24.1030938712643,24.1248825258285,24.1030938712643,24.1248825258285,2215.02892056735,0.0,1.0
2025-06-24,24.9308,24.975,24.9,24.975,1441,24.1426039648741,24.1854065662847,24.1127777177373,24.1854065662847,1488.04506971447,0.0,1.0
2025-06-25,24.92,24.9565,24.91,24.94,15442,24.1321454106833,24.1674914503097,24.1224615642103,24.1515131036292,15946.142933054,0.0,1.0
2025-06-26,24.93,24.95,24.9,24.9015,2029,24.1418292571563,24.1611969501022,24.1127777177373,24.1142302947082,2095.24180877909,0.0,1.0
2025-06-27,24.9601,24.97,24.94,24.94,14596,24.17097763504,24.1805646430482,24.1515131036292,24.1515131036292,15072.5231350121,0.0,1.0
2025-06-30,24.9901,25.0,24.96,24.96,11800,24.2000291744589,24.2096161824672,24.1708807965752,24.1708807965752,12185.2406819089,0.0,1.0
2025-07-01,25.0,25.0048,24.9785,25.0,16266,24.2096161824672,24.2142644287742,24.1887959125502,24.2096161824672,16797.0444857568,0.0,1.0
2025-07-02,25.03,25.03,25.0,25.0,31303,24.2386677218861,24.2386677218861,24.2096161824672,24.2096161824672,32324.9651750675,0.0,1.0
2025-07-03,25.04,25.04,25.015,25.04,14865,24.2483515683591,24.2483515683591,24.2241419521767,24.2483515683591,15350.305316659,0.0,1.0
2025-07-07,25.06,25.06,25.025,25.04,12179,24.2677192613051,24.2677192613051,24.2338257986496,24.2483515683591,12576.6140902516,0.0,1.0
2025-07-08,25.09,25.095,25.05,25.05,5125,24.2967708007241,24.3016127239605,24.2580354148321,24.2580354148321,5292.31851650705,0.0,1.0
2025-07-09,25.1,25.1,25.0967,25.1,1118,24.306454647197,24.306454647197,24.303258977861,24.306454647197,1154.4999222351,0.0,1.0
2025-07-10,25.14,25.14,25.105,25.1067,4594,24.345190033089,24.345190033089,24.3112965704335,24.3129428243339,4743.98268582116,0.0,1.0
2025-07-11,25.01,25.07,24.99,25.07,18476,24.3756544457084,24.4341326251063,24.3561617192424,24.4341326251063,18956.8145146296,0.161459,1.0
2025-07-14,25.025,25.025,25.01,25.01,5144,24.3902739905578,24.3902739905578,24.3756544457084,24.3756544457084,5277.86608915647,0.0,1.0
2025-07-15,25.0797,25.11,25.025,25.03,22868,24.4435865974423,24.4731180780383,24.3902739905578,24.3951471721743,23463.1107556046,0.0,1.0
2025-07-16,25.0983,25.0983,25.06,25.07,5918,24.4617148330557,24.4617148330557,24.4243862618733,24.4341326251063,6072.0084594922,0.0,1.0
2025-07-17,25.1,25.1,25.05,25.05,1854,24.4633717148053,24.4633717148053,24.4146398986403,24.4146398986403,1902.24800336238,0.0,1.0
2025-07-18,25.05,25.0899,25.02,25.02,7515,24.4146398986403,24.4535278879399,24.3854008089413,24.3854008089413,7710.56836314363,0.0,1.0
2025-07-21,25.04,25.05,25.03,25.04,10568,24.4048935354073,24.4146398986403,24.3951471721743,24.4048935354073,10843.0188239124,0.0,1.0
2025-07-22,25.035,25.04,25.02,25.02,14188,24.4000203537908,24.4048935354073,24.3854008089413,24.3854008089413,14557.2247420202,0.0,1.0
2025-07-23,24.99,25.0489,24.99,25.0353,22540,24.3561617192424,24.4135677986847,24.3561617192424,24.4003127446878,23126.5749707594,0.0,1.0
2025-07-24,25.0,25.0,24.9675,24.99,21377,24.3659080824754,24.3659080824754,24.3342324019681,24.3561617192424,21933.3093677872,0.0,1.0
2025-07-25,25.0,25.02,24.99,25.0,12748,24.3659080824754,24.3854008089413,24.3561617192424,24.3659080824754,13079.7505646513,0.0,1.0
2025-07-28,24.99,25.0,24.97,25.0,21390,24.3561617192424,24.3659080824754,24.3366689927764,24.3659080824754,21946.6476763329,0.0,1.0
2025-07-29,25.02,25.02,24.98,24.98,11265,24.3854008089413,24.3854008089413,24.3464153560094,24.3464153560094,11558.1573667083,0.0,1.0
2025-07-30,25.02,25.025,25.0,25.02,3851,24.3854008089413,24.3902739905578,24.3659080824754,24.3854008089413,3951.21740072736,0.0,1.0
2025-07-31,25.01,25.04,25.0,25.01,12137,24.3756544457084,24.4048935354073,24.3659080824754,24.3756544457084,12452.8500630039,0.0,1.0
2025-08-01,25.02,25.0284,24.99,25.01,10676,24.3854008089413,24.3935877540571,24.3561617192424,24.3756544457084,10953.8293872151,0.0,1.0
2025-08-04,25.06,25.06,25.0,25.0,28822,24.4243862618733,24.4243862618733,24.3659080824754,24.3659080824754,29572.056069531,0.0,1.0
2025-08-05,25.08,25.08,25.045,25.06,13608,24.4438789883393,24.4438789883393,24.4097667170238,24.4243862618733,13962.1309761355,0.0,1.0
2025-08-06,25.1,25.1,25.0621,25.071,23753,24.4633717148053,24.4633717148053,24.4264329981522,24.4351072614296,24371.1417604458,0.0,1.0
2025-08-07,25.13,25.1399,25.08,25.08,22154,24.4926108045042,24.5022597041049,24.4438789883393,24.4438789883393,22730.5298093259,0.0,1.0
2025-08-08,25.195,25.3,25.1042,25.1042,9156,24.5559621655187,24.6582989794651,24.4674651873631,24.4674651873631,9394.27331110351,0.0,1.0
2025-08-11,25.09,25.13,25.0201,25.13,6607,24.6109891576958,24.6502254895534,24.5424236677746,24.6502254895534,6735.5939632424,0.161459,1.0
2025-08-12,25.15,25.17,25.0644,25.0881,15830,24.6698436554823,24.6894618214111,24.5858779053069,24.6091254319326,16138.1038955845,0.0,1.0
2025-08-13,25.1671,25.23,25.1001,25.23,5697,24.6866171873514,24.7483163191975,24.6208963314899,24.7483163191975,5807.88236848674,0.0,1.0
2025-08-14,25.1,25.14,25.09,25.14,2368,24.6207982406602,24.6600345725179,24.6109891576958,24.6600345725179,2414.08907294657,0.0,1.0
2025-08-15,25.05,25.062,25.0405,25.05,13074,24.5717528258382,24.5835237253955,24.562434197022,24.5717528258382,13328.4630657531,0.0,1.0
2025-08-18,25.0399,25.05,25.02,25.05,14210,24.5618456520441,24.5717528258382,24.542325576945,24.5717528258382,14486.5733642613,0.0,1.0
2025-08-19,25.02,25.03,24.99,25.03,49501,24.542325576945,24.5521346599094,24.5128983280518,24.5521346599094,50464.4523648345,0.0,1.0
2025-08-20,25.01,25.02,25.0,25.02,22319,24.5325164939806,24.542325576945,24.5227074110162,24.542325576945,22753.401190496,0.0,1.0
2025-08-21,25.02,25.03,25.0,25.03,11059,24.542325576945,24.5521346599094,24.5227074110162,24.5521346599094,11274.2445345085,0.0,1.0
2025-08-22,25.03,25.04,25.0,25.0101,34687,24.5521346599094,24.5619437428738,24.5227074110162,24.5326145848102,35362.1231728453,0.0,1.0
2025-08-25,25.05,25.05,25.0201,25.0435,1873,24.5717528258382,24.5717528258382,24.5424236677746,24.5653769219113,1909.45474393113,0.0,1.0
2025-08-26,25.05,25.0807,25.05,25.0807,4114,24.5717528258382,24.6018667105389,24.5717528258382,24.6018667105389,4194.07197892829,0.0,1.0
2025-08-27,25.06,25.0784,25.0344,25.05,8552,24.5815619088026,24.5996106214571,24.5564506564137,24.5717528258382,8718.45006412123,0.0,1.0
2025-08-28,25.07,25.0843,25.06,25.065,3173,24.591370991767,24.6053979804061,24.5815619088026,24.5864664502848,3234.75702215349,0.0,1.0
2025-08-29,25.06,25.09,25.042,25.09,3118,24.5815619088026,24.6109891576958,24.5639055594667,24.6109891576958,3178.68654115178,0.0,1.0
2025-09-02,25.0528,25.06,25.04,25.06,3988,24.5744993690682,24.5815619088026,24.5619437428738,24.5815619088026,4065.61960426982,0.0,1.0
2025-09-03,25.06,25.06,25.02,25.02,14876,24.5815619088026,24.5815619088026,24.542325576945,24.542325576945,15165.5359160275,0.0,1.0
2025-09-04,25.04,25.05,25.02,25.05,12807,24.5619437428738,24.5717528258382,24.542325576945,24.5717528258382,13056.2663670721,0.0,1.0
2025-09-05,25.09,25.12,25.04,25.05,20534,24.6109891576958,24.640416406589,24.5619437428738,24.5717528258382,20933.6592161676,0.0,1.0
2025-09-08,25.1198,25.12,25.0784,25.09,14414,24.6402202249298,24.640416406589,24.5996106214571,24.6109891576958,14694.5438756131,0.0,1.0
2025-09-09,25.1174,25.12,25.08,25.09,5261,24.6378660450183,24.640416406589,24.6011800747314,24.6109891576958,5363.39637363678,0.0,1.0
2025-09-10,25.0657,25.07,25.03,25.03,5580,24.7455295587273,24.7497746337543,24.7102855637363,24.7102855637363,5652.19692179396,0.161459,1.0
2025-09-11,25.0453,25.0627,25.03,25.04,20182,24.7253901330182,24.742567878476,24.7102855637363,24.7201578312408,20443.1251390046,0.0,1.0
2025-09-12,25.015,25.048,25.015,25.04,5294,24.6954771624796,24.7280556452444,24.6954771624796,24.7201578312408,5362.4965060891,0.0,1.0
2025-09-15,25.04,25.07,25.03,25.03,3239,24.7201578312408,24.7497746337543,24.7102855637363,24.7102855637363,3280.90785478327,0.0,1.0
2025-09-16,25.04,25.0538,25.04,25.05,3929,24.7201578312408,24.733781560397,24.7201578312408,24.7300300987453,3979.83543113413,0.0,1.0
2025-09-17,25.01,25.04,24.995,25.04,25762,24.6905410287273,24.7201578312408,24.6757326274706,24.7201578312408,26095.3220607986,0.0,1.0
2025-09-18,25.0114,25.0499,25.0,25.01,5597,24.6919231461779,24.7299313760702,24.6806687612228,24.6905410287273,5669.41687657363,0.0,1.0
2025-09-19,25.005,25.05,25.0,25.05,6843,24.6856048949751,24.7300300987453,24.6806687612228,24.7300300987453,6931.53826807097,0.0,1.0
2025-09-22,25.03,25.04,25.002,25.01,7015,24.7102855637363,24.7201578312408,24.6826432147237,24.6905410287273,7105.76369290047,0.0,1.0
2025-09-23,25.02,25.03,25.01,25.02,8743,24.7004132962318,24.7102855637363,24.6905410287273,24.7004132962318,8856.12144932699,0.0,1.0
2025-09-24,25.0,25.04,24.9987,25.03,15818,24.6806687612228,24.7201578312408,24.6793853664472,24.7102855637363,16022.6614532145,0.0,1.0
2025-09-25,24.99,25.0244,24.99,24.998,11309,24.6707964937183,24.7047570939338,24.6707964937183,24.6786943077219,11455.3216825391,0.0,1.0
2025-09-26,25.0018,25.02,25.0,25.02,5431,24.6824457693736,24.7004132962318,24.6806687612228,24.7004132962318,5501.26908284284,0.0,1.0
2025-09-29,25.0,25.03,24.99,25.0,9286,24.6806687612228,24.7102855637363,24.6707964937183,24.6806687612228,9406.14706375963,0.0,1.0
2025-09-30,25.0,25.0285,24.99,25.01,8165,24.6806687612228,24.7088047236106,24.6707964937183,24.6905410287273,8270.64298681859,0.0,1.0
2025-10-01,25.02,25.02,24.99,25.0,11990,24.7004132962318,24.7004132962318,24.6707964937183,24.6806687612228,12145.1328122419,0.0,1.0
2025-10-02,25.02,25.05,25.02,25.02,3601,24.7004132962318,24.7300300987453,24.7004132962318,24.7004132962318,3647.59159773836,0.0,1.0
2025-10-03,25.045,25.05,25.01,25.01,5478,24.725093964993,24.7300300987453,24.6905410287273,24.6905410287273,5548.87719311601,0.0,1.0
2025-10-06,25.055,25.06,25.03,25.03,4863,24.7349662324975,24.7399023662498,24.7102855637363,24.7102855637363,4925.92000549893,0.0,1.0
2025-10-07,25.09,25.09,25.04,25.07,4796,24.7695191687632,24.7695191687632,24.7201578312408,24.7497746337543,4858.05312489675,0.0,1.0
2025-10-08,25.06,25.0619,25.05,25.06,4708,24.7399023662498,24.7417780970756,24.7300300987453,24.7399023662498,4768.91453544909,0.0,1.0
2025-10-09,25.065,25.1,25.05,25.09,1744,24.744838500002,24.7793914362677,24.7300300987453,24.7695191687632,1766.56477268973,0.0,1.0
2025-10-10,25.052,25.08,25.02,25.08,7208,24.7320045522462,24.7596469012587,24.7004132962318,24.7596469012587,7301.26082657541,0.0,1.0
2025-10-13,25.08,25.08,25.05,25.05,9636,24.7596469012587,24.7596469012587,24.7300300987453,24.7300300987453,9760.67554451732,0.0,1.0
2025-10-14,24.9895,24.99,24.95,24.98,32065,24.8296995242438,24.8301963268914,24.7904521150837,24.8202602739395,32271.3658583592,0.161459,1.0
2025-10-15,25.0399,25.069,24.96,24.9999,4279,24.8797772311216,24.9086911452118,24.8003881680356,24.8400330193139,4306.53904593541,0.0,1.0
2025-10-16,25.06,25.08,25.0404,25.08,7192,24.899748697555,24.9196208034589,24.8802740337692,24.9196208034589,7238.28670679305,0.0,1.0
2025-10-17,25.05,25.06,25.03,25.03,4951,24.8898126446031,24.899748697555,24.8699405386992,24.8699405386992,4982.86394401173,0.0,1.0
2025-10-20,25.0898,25.09,25.0726,25.08,3199,24.9293581353518,24.9295568564108,24.9122681242745,24.9196208034589,3219.58831688417,0.0,1.0
2025-10-21,25.0831,25.106,25.07,25.08,7692,24.922700979874,24.9454545411339,24.9096847505069,24.9196208034589,7741.50463690936,0.0,1.0
2025-10-22,25.0831,25.0831,25.0831,25.0831,369,24.922700979874,24.922700979874,24.922700979874,24.922700979874,371.374832425839,0.0,1.0
2025-10-23,25.11,25.11,25.11,25.11,443,24.9494289623147,24.9494289623147,24.9494289623147,24.9494289623147,445.851086083054,0.0,1.0
2025-10-24,25.1299,25.1299,25.0975,25.1112,2092,24.969201707689,24.969201707689,24.9370088961248,24.9506212886689,2105.46381960666,0.0,1.0
2025-10-27,25.12,25.13,25.11,25.12,5409,24.9593650152666,24.9693010682186,24.9494289623147,24.9593650152666,5443.81156799828,0.0,1.0
2025-10-28,25.1183,25.1299,25.115,25.1256,3052,24.9576758862648,24.969201707689,24.9543969887907,24.9649292049197,3071.64224542998,0.0,1.0
2025-10-29,25.0877,25.126,25.0877,25.1259,6023,24.9272715642319,24.9653266470378,24.9272715642319,24.9652272865083,6061.7631861811,0.0,1.0
2025-10-30,25.1,25.1556,25.07,25.1,25006,24.9394929093628,24.9947373637755,24.9096847505069,24.9394929093628,25166.935120977,0.0,1.0
2025-10-31,25.115,25.16,25.0905,25.1,3559,24.9543969887907,24.9991092270744,24.9300536590584,24.9394929093628,3581.90522656791,0.0,1.0
2025-11-03,25.14,25.15,25.12,25.15,4152,24.9792371211705,24.9891731741224,24.9593650152666,24.9891731741224,4178.72169168587,0.0,1.0
2025-11-04,25.1245,25.1245,25.11,25.1201,2836,24.963836239095,24.963836239095,24.9494289623147,24.9594643757962,2854.25209961973,0.0,1.0
2025-11-05,25.13,25.15,25.13,25.15,4241,24.9693010682186,24.9891731741224,24.9693010682186,24.9891731741224,4268.29448324656,0.0,1.0
2025-11-06,25.1816,25.21,25.125,25.14,3767,25.0205711014506,25.0487894918341,24.9643330417426,24.9792371211705,3791.2438854963,0.0,1.0
2025-11-07,25.18,25.1889,25.15,25.1748,1956,25.0189813329783,25.0278244201055,24.9891731741224,25.0138145854432,1968.58854261501,0.0,1.0
2025-11-10,25.0874,25.11,25.03,25.03,4498,25.0874,25.11,25.03,25.03,4498,0.161459,1.0
2025-11-11,25.08,25.08,25.08,25.08,548,25.08,25.08,25.08,25.08,548,0.0,1.0
2025-11-12,25.095,25.11,25.09,25.1,5473,25.095,25.11,25.09,25.1,5473,0.0,1.0
2025-11-13,25.04,25.09,25.03,25.09,58371,25.04,25.09,25.03,25.09,58371,0.0,1.0
2025-11-14,25.03,25.0496,25.0165,25.0496,19928,25.03,25.0496,25.0165,25.0496,19928,0.0,1.0
2025-11-17,25.02,25.05,24.985,25.01,31344,25.02,25.05,24.985,25.01,31344,0.0,1.0
2025-11-18,25.0101,25.033,25.01,25.033,21869,25.0101,25.033,25.01,25.033,21869,0.0,1.0
2025-11-19,25.02,25.0258,25.01,25.02,10447,25.02,25.0258,25.01,25.02,10447,0.0,1.0
2025-11-20,25.02,25.02,24.99,25.02,19175,25.02,25.02,24.99,25.02,19175,0.0,1.0
2025-11-21,25.02,25.04,25.0,25.02,30006,25.02,25.04,25.0,25.02,30006,0.0,1.0
2025-11-24,25.01,25.05,25.01,25.02,17656,25.01,25.05,25.01,25.02,17656,0.0,1.0
2025-11-25,25.0365,25.04,25.0,25.0,12839,25.0365,25.04,25.0,25.0,12839,0.0,1.0
2025-11-26,25.03,25.0442,25.03,25.04,2781,25.03,25.0442,25.03,25.04,2781,0.0,1.0