date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-11,24.8599,24.88,24.77,24.84,105579,21.9164176597012,21.9341377629583,21.8371620734918,21.8988738758796,119758.77731725,0.0,1.0
2024-04-12,24.82,24.85,24.75,24.842,31671,21.8812419323402,21.9076898476492,21.8195301299525,21.9006370702335,35924.5705719378,0.0,1.0
2024-04-15,24.69,24.86,24.66,24.85,34490,21.7666342993344,21.9165058194189,21.7401863840253,21.9076898476492,39122.1760925179,0.0,1.0
2024-04-16,24.7785,24.8,24.54,24.73,31367,21.844655649496,21.8636099888008,21.6343947227892,21.8018981864131,35579.7418815312,0.0,1.0
2024-04-17,24.78,24.81,24.725,24.8,14689,21.8459780452615,21.8724259605705,21.7974902005283,21.8636099888008,16661.8047150767,0.0,1.0
2024-04-18,24.9,24.9,24.7458,24.8,22971,21.9517697064976,21.9517697064976,21.8158274218092,21.8636099888008,26056.1179188527,0.0,1.0
2024-04-19,24.88,24.9,24.85,24.9,9263,21.9341377629583,21.9517697064976,21.9076898476492,21.9517697064976,10507.066313279,0.0,1.0
2024-04-22,24.93,24.95,24.84,24.87,9506,21.9782176218066,21.995849565346,21.8988738758796,21.9253217911886,10782.7024046238,0.0,1.0
2024-04-23,24.9999,25.0,24.93,24.98,15028,22.0398412644767,22.0399294241944,21.9782176218066,22.022297480655,17046.3340770762,0.0,1.0
2024-04-24,24.99,25.0499,24.95,24.95,5832,22.0311134524247,22.0839211233251,21.995849565346,21.995849565346,6615.26619227499,0.0,1.0
2024-04-25,24.8999,24.97,24.875,24.97,4558,21.9516815467799,22.0134815088854,21.9297297770734,22.0134815088854,5170.16174629449,0.0,1.0
2024-04-26,24.96,24.99,24.92,24.945,4557,22.0046655371157,22.0311134524247,21.969401650037,21.9914415794612,5169.02744139182,0.0,1.0
2024-04-29,24.92,24.941,24.8501,24.9169,7344,21.969401650037,21.9879151907533,21.9077780073669,21.9666686987884,8330.33520508702,0.0,1.0
2024-04-30,24.9167,24.97,24.8753,24.8753,2531,21.966492379353,22.0134815088854,21.9299942562265,21.9299942562265,2870.92570861591,0.0,1.0
2024-05-01,24.95,25.0,24.9,25.0,4325,21.995849565346,22.0399294241944,21.9517697064976,22.0399294241944,4905.86870397623,0.0,1.0
2024-05-02,24.9759,25.0,24.9759,25.0,3015,22.0186829322295,22.0399294241944,22.0186829322295,22.0399294241944,3419.92928150018,0.0,1.0
2024-05-03,25.02,25.041,24.97,24.98,24670,22.0575613677338,22.0760749084501,22.0134815088854,22.022297480655,27983.3019484608,0.0,1.0
2024-05-06,25.01,25.05,25.0,25.02,4350,22.0487453959641,22.0840092830428,22.0399294241944,22.0575613677338,4934.22632654255,0.0,1.0
2024-05-07,25.0019,25.04,24.97,25.0,12729,22.0416044588306,22.0751933112731,22.0134815088854,22.0399294241944,14438.5671058759,0.0,1.0
2024-05-08,24.9999,25.0,24.9,24.97,15128,22.0398412644767,22.0399294241944,21.9517697064976,22.0134815088854,17159.7645673416,0.0,1.0
2024-05-09,25.01,25.08,25.0,25.02,19224,22.0487453959641,22.1104571983518,22.0399294241944,22.0575613677338,21805.8774486101,0.0,1.0
2024-05-10,25.0099,25.01,24.92,24.94,19281,22.1955903929401,22.1956791401577,22.1158066442515,22.1335560877862,21725.7515282577,0.166667,1.0
2024-05-13,24.99,25.08,24.9193,24.95,18894,22.177929696623,22.2578021925292,22.1151854137278,22.1424308095536,21289.6815193663,0.0,1.0
2024-05-14,25.0,25.01,24.975,25.0,4677,22.1868044183904,22.1956791401577,22.164617613972,22.1868044183904,5270.02437102128,0.0,1.0
2024-05-15,25.0733,25.08,24.96,24.96,4199,22.2518561289451,22.2578021925292,22.151305531321,22.151305531321,4731.41593626649,0.0,1.0
2024-05-16,25.1,25.16,25.02,25.0201,4731,22.2755516360639,22.3287999666681,22.2045538619251,22.2046426091428,5330.87134900615,0.0,1.0
2024-05-17,25.09,25.15,25.0054,25.03,16269,22.2666769142966,22.3199252449007,22.1915967681448,22.2134285836925,18331.8423117693,0.0,1.0
2024-05-20,25.0,25.0999,25.0,25.0999,13664,22.1868044183904,22.2754628888463,22.1868044183904,22.2754628888463,15396.5390219446,0.0,1.0
2024-05-21,24.9999,25.0,24.9828,25.0,6483,22.1867156711727,22.1868044183904,22.1715398969505,22.1868044183904,7305.01774584798,0.0,1.0
2024-05-22,24.99,25.0,24.95,25.0,5302,22.177929696623,22.1868044183904,22.1424308095536,22.1868044183904,5974.27180140151,0.0,1.0
2024-05-23,24.9499,25.0,24.945,24.96,7449,22.1423420623359,22.1868044183904,22.1379934486699,22.151305531321,8393.50257424366,0.0,1.0
2024-05-24,24.9499,24.95,24.9,24.95,4202,22.1423420623359,22.1424308095536,22.0980572007168,22.1424308095536,4734.79632393232,0.0,1.0
2024-05-28,25.01,25.1,24.97,25.1,7050,22.1956791401577,22.2755516360639,22.1601802530883,22.2755516360639,7943.91101468893,0.0,1.0
2024-05-29,25.01,25.0473,24.96,25.015,4917,22.1956791401577,22.22878185235,22.151305531321,22.2001165010414,5540.4553842873,0.0,1.0
2024-05-30,24.9839,25.02,24.9,25.02,4999,22.1725161163449,22.2045538619251,22.0980572007168,22.2045538619251,5632.85264715318,0.0,1.0
2024-05-31,25.02,25.02,25.0,25.0,8542,22.2045538619251,22.2045538619251,22.1868044183904,22.1868044183904,9625.09048049258,0.0,1.0
2024-06-03,25.095,25.095,24.9862,25.02,3222,22.2711142751803,22.2711142751803,22.1745573023514,22.2045538619251,3630.53635309612,0.0,1.0
2024-06-04,25.1701,25.45,25.105,25.105,5470,22.3377634356531,22.5861668979214,22.2799889969476,22.2799889969476,6163.57351068771,0.0,1.0
2024-06-05,25.14,25.1551,25.14,25.1551,1758,22.3110505231334,22.3244513530021,22.3110505231334,22.3244513530021,1980.90717217349,0.0,1.0
2024-06-06,25.08,25.17,25.0,25.14,31403,22.2578021925292,22.3376746884354,22.1868044183904,22.3110505231334,35384.7712899683,0.0,1.0
2024-06-07,25.09,25.1316,25.0,25.09,10336,22.2666769142966,22.3035957568488,22.1868044183904,22.2666769142966,11646.562304656,0.0,1.0
2024-06-10,25.07,25.1,24.9784,24.98,4365,22.3968397960419,22.4236409605365,22.3150069071182,22.3164363025579,4885.98172762477,0.166667,1.0
2024-06-11,25.05,25.07,25.03,25.07,2060,22.3789723530454,22.3968397960419,22.361104910049,22.3968397960419,2305.86995622155,0.0,1.0
2024-06-12,24.9809,25.08,24.96,25.08,13758,22.3172403374927,22.4057735175401,22.2985688595614,22.4057735175401,15400.0771153864,0.0,1.0
2024-06-13,25.02,25.07,25.0,25.07,3682,22.3521711885508,22.3968397960419,22.3343037455543,22.3968397960419,4121.46270815908,0.0,1.0
2024-06-14,24.99,25.036,24.9661,25.034,13479,22.3253700240561,22.3664651429479,22.3040184296753,22.3646783986483,15087.7772523836,0.0,1.0
2024-06-17,25.0,25.0593,24.98,25.0365,2881,22.3343037455543,22.3872807140388,22.3164363025579,22.3669118290228,3224.85987566712,0.0,1.0
2024-06-18,24.99,25.05,24.97,25.05,7295,22.3253700240561,22.3789723530454,22.3075025810597,22.3789723530454,8165.68996632823,0.0,1.0
2024-06-20,24.98,25.0,24.96,25.0,8006,22.3164363025579,22.3343037455543,22.2985688595614,22.3343037455543,8961.55090752896,0.0,1.0
2024-06-21,25.02,25.02,25.0,25.0136,1350,22.3521711885508,22.3521711885508,22.3343037455543,22.3464536067919,1511.12836936849,0.0,1.0
2024-06-24,24.99,25.025,24.98,25.02,6034,22.3253700240561,22.3566380492999,22.3164363025579,22.3521711885508,6754.1841339033,0.0,1.0
2024-06-25,24.98,25.01,24.98,25.0,8120,22.3164363025579,22.3432374670525,22.3164363025579,22.3343037455543,9089.15730316452,0.0,1.0
2024-06-26,24.9767,25.0099,24.96,24.9625,18772,22.3134881744635,22.3431481298376,22.2985688595614,22.300802289936,21012.5198146557,0.0,1.0
2024-06-27,24.9687,25.05,24.96,25.05,9775,22.3063411972649,22.3789723530454,22.2985688595614,22.3789723530454,10941.6887485755,0.0,1.0
2024-06-28,24.98,24.99,24.95,24.95,7446,22.3164363025579,22.3253700240561,22.2896351380632,22.2896351380632,8334.71247282796,0.0,1.0
2024-07-01,24.99,25.05,24.945,25.05,13956,22.3253700240561,22.3789723530454,22.2851682773141,22.3789723530454,15621.7092762271,0.0,1.0
2024-07-02,24.98,25.0499,24.93,25.0499,23146,22.3164363025579,22.3788830158304,22.2717676950668,22.3788830158304,25908.5757314096,0.0,1.0
2024-07-03,25.01,25.07,24.9701,24.98,11610,22.3432374670525,22.3968397960419,22.3075919182746,22.3164363025579,12995.703976569,0.0,1.0
2024-07-05,24.99,25.01,24.94,24.99,19037,22.3253700240561,22.3432374670525,22.280701416565,22.3253700240561,21309.148716791,0.0,1.0
2024-07-08,25.01,25.07,24.97,25.0,17182,22.3432374670525,22.3968397960419,22.3075025810597,22.3343037455543,19232.746401844,0.0,1.0
2024-07-09,25.04,25.05,24.95,25.04,18105,22.3700386315472,22.3789723530454,22.2896351380632,22.3700386315472,20265.9104647529,0.0,1.0
2024-07-10,25.01,25.0843,25.0,25.04,12968,22.3432374670525,22.4096150177843,22.3343037455543,22.3700386315472,14515.7871807189,0.0,1.0
2024-07-11,24.94,24.975,24.9,24.95,11481,22.4295970726594,22.4610740533147,22.3936233804819,22.4385904957038,12765.9957097058,0.166667,1.0
2024-07-12,24.93,24.95,24.8784,24.88,26050,22.420603649615,22.4385904957038,22.3741975867061,22.3756365343932,28965.6117270131,0.0,1.0
2024-07-15,24.9,24.95,24.885,24.95,8831,22.3936233804819,22.4385904957038,22.3801332459154,22.4385904957038,9819.39797164116,0.0,1.0
2024-07-16,24.88,24.93,24.8,24.93,20348,22.3756365343932,22.420603649615,22.3036891500382,22.420603649615,22625.4229336376,0.0,1.0
2024-07-17,24.9,24.9,24.85,24.87,5639,22.3936233804819,22.3936233804819,22.3486562652601,22.3666431113488,6270.13760186666,0.0,1.0
2024-07-18,24.88,24.95,24.7,24.95,14802,22.3756365343932,22.4385904957038,22.2137549195945,22.4385904957038,16458.6942335219,0.0,1.0
2024-07-19,24.88,24.8899,24.83,24.87,10021,22.3756365343932,22.3845400232071,22.3306694191713,22.3666431113488,11142.5871445834,0.0,1.0
2024-07-22,24.75,24.89,24.7,24.88,38551,22.2587220348164,22.3846299574375,22.2137549195945,22.3756365343932,42865.769584955,0.0,1.0
2024-07-23,24.8,24.82,24.71,24.79,20269,22.3036891500382,22.321675996127,22.2227483426389,22.2946957269938,22537.5809633331,0.0,1.0
2024-07-24,24.76,24.8199,24.73,24.75,13122,22.2677154578607,22.3215860618965,22.2407351887276,22.2587220348164,14590.6624599564,0.0,1.0
2024-07-25,24.79,24.87,24.73,24.87,8757,22.2946957269938,22.3666431113488,22.2407351887276,22.3666431113488,9737.11561971031,0.0,1.0
2024-07-26,24.8002,24.83,24.79,24.83,6243,22.3038690184991,22.3306694191713,22.2946957269938,22.3306694191713,6941.73950141045,0.0,1.0
2024-07-29,24.83,24.83,24.809,24.83,4844,22.3306694191713,22.3306694191713,22.3117832307782,22.3306694191713,5386.15828044726,0.0,1.0
2024-07-30,24.89,24.9,24.84,24.84,10586,22.3846299574375,22.3936233804819,22.3396628422157,22.3396628422157,11770.8240208123,0.0,1.0
2024-07-31,24.9,24.94,24.89,24.92,5529,22.3936233804819,22.4295970726594,22.3846299574375,22.4116102265707,6147.82599764511,0.0,1.0
2024-08-01,24.93,24.99,24.9101,24.98,8276,22.420603649615,22.4745641878812,22.4027067377567,22.4655707648369,9202.28033215969,0.0,1.0
2024-08-02,24.91,24.9699,24.85,24.95,7757,22.4026168035263,22.4564874075621,22.3486562652601,22.4385904957038,8625.1919449689,0.0,1.0
2024-08-05,24.86,24.94,24.75,24.94,10702,22.3576496883044,22.4295970726594,22.2587220348164,22.4295970726594,11899.8071670823,0.0,1.0
2024-08-06,24.94,24.94,24.85,24.87,2585,22.4295970726594,22.4295970726594,22.3486562652601,22.3666431113488,2874.32269920647,0.0,1.0
2024-08-07,24.95,24.95,24.94,24.94,2965,22.4385904957038,22.4385904957038,22.4295970726594,22.4295970726594,3296.8536956082,0.0,1.0
2024-08-08,25.0099,25.052,24.9245,24.95,38893,22.4924610997395,22.5303234107563,22.4156572669406,22.4385904957038,43246.0474817167,0.0,1.0
2024-08-09,25.01,25.0299,24.91,25.01,17936,22.49255103397,22.5104479458283,22.4026168035263,22.49255103397,19943.4630301614,0.0,1.0
2024-08-12,24.87,24.87,24.8,24.8,3805,22.5165337952024,22.5165337952024,22.4531579461608,22.4531579461608,4202.70503713866,0.166667,1.0
2024-08-13,24.85,24.95,24.845,24.9,5504,22.498426409762,22.5889633369642,22.4938995634019,22.5436948733631,6079.28739143525,0.0,1.0
2024-08-14,24.87,24.8999,24.84,24.86,12715,22.5165337952024,22.5436043364359,22.4893727170417,22.5074801024822,14043.9933107012,0.0,1.0
2024-08-15,24.87,24.88,24.85,24.88,10787,22.5165337952024,22.5255874879226,22.498426409762,22.5255874879226,11914.475488992,0.0,1.0
2024-08-16,24.88,24.94,24.8,24.87,11927,22.5255874879226,22.579909644244,22.4531579461608,22.5165337952024,13173.630217596,0.0,1.0
2024-08-19,24.9,24.9,24.81,24.81,8893,22.5436948733631,22.5436948733631,22.4622116388811,22.4622116388811,9822.51140480264,0.0,1.0
2024-08-20,24.89,24.93,24.85,24.9,3606,22.5346411806429,22.5708559515238,22.498426409762,22.5436948733631,3982.90522047884,0.0,1.0
2024-08-21,24.9,24.9062,24.85,24.89,7611,22.5436948733631,22.5493081628496,22.498426409762,22.5346411806429,8406.51459596907,0.0,1.0
2024-08-22,24.9,24.9,24.8601,24.9,7446,22.5436948733631,22.5436948733631,22.5075706394094,22.5436948733631,8224.26851682902,0.0,1.0
2024-08-23,24.9,24.92,24.895,24.91,6397,22.5436948733631,22.5618022588035,22.539168027003,22.5527485660833,7065.62526217503,0.0,1.0
2024-08-26,24.97,25.0032,24.915,24.92,10450,22.6070707224047,22.6371289822358,22.5572754124434,22.5618022588035,11542.2516788696,0.0,1.0
2024-08-27,24.94,25.0,24.8901,25.0,11215,22.579909644244,22.6342318005654,22.5347317175701,22.6342318005654,12387.2107730644,0.0,1.0
2024-08-28,24.95,25.0528,24.92,24.95,6791,22.5889633369642,22.6820352981282,22.5618022588035,22.5889633369642,7500.80680872764,0.0,1.0
2024-08-29,24.98,25.0,24.91,25.0,3697,22.6161244151249,22.6342318005654,22.5527485660833,22.6342318005654,4083.41669442881,0.0,1.0
2024-08-30,24.98,24.9999,24.87,24.88,11011,22.6161244151249,22.6341412636382,22.5165337952024,22.5255874879226,12161.8883479458,0.0,1.0
2024-09-03,24.97,24.9891,24.86,24.86,10247,22.6070707224047,22.6243632755003,22.5074801024822,22.5074801024822,11318.0337754428,0.0,1.0
2024-09-04,25.088,25.09,24.9318,24.9716,17219,22.7139042965033,22.7157150350474,22.5724856162134,22.6085193132399,19018.7590103786,0.0,1.0
2024-09-05,25.14,25.25,24.9895,24.9895,4825,22.7609834986485,22.860574118571,22.6247254232091,22.6247254232091,5329.31716273168,0.0,1.0
2024-09-06,25.2,25.23,25.16,25.16,803,22.8153056549699,22.8424667331306,22.779090884089,22.779090884089,886.930918481561,0.0,1.0
2024-09-09,25.11,25.25,24.99,25.25,20715,22.7338224204878,22.860574118571,22.6251781078451,22.860574118571,22880.1668447641,0.0,1.0
2024-09-10,24.98,25.08,24.98,25.0,14677,22.7670195955851,22.8581605867604,22.7670195955851,22.7852477938202,16103.6212254632,0.166667,1.0
2024-09-11,24.99,25.07,24.98,25.07,10764,22.7761336947026,22.8490464876429,22.7670195955851,22.8490464876429,11810.2731396665,0.0,1.0
2024-09-12,24.96,25.05,24.935,25.05,18951,22.74879139735,22.8308182894078,22.7260061495562,22.8308182894078,20793.0589251041,0.0,1.0
2024-09-13,25.01,25.04,24.94,24.94,9027,22.7943618929377,22.8217041902903,22.730563199115,22.730563199115,9904.43474839926,0.0,1.0
2024-09-16,25.05,25.1,25.0,25.1,22176,22.8308182894078,22.8763887849954,22.7852477938202,22.8763887849954,24331.5326221892,0.0,1.0
2024-09-17,24.99,25.1,24.99,25.1,11261,22.7761336947026,22.8763887849954,22.7761336947026,22.8763887849954,12355.5821094189,0.0,1.0
2024-09-18,25.0,25.04,24.96,25.01,13634,22.7852477938202,22.8217041902903,22.74879139735,22.7943618929377,14959.2404297857,0.0,1.0
2024-09-19,25.04,25.0899,24.99,25.02,22809,22.8217041902903,22.8671835448867,22.7761336947026,22.8034759920552,25026.0609478496,0.0,1.0
2024-09-20,25.03,25.105,24.97,25.06,6411,22.8125900911727,22.8809458345542,22.7579054964676,22.8399323885253,7034.15654946137,0.0,1.0
2024-09-23,25.0175,25.05,25.0,25.05,10495,22.8011974672758,22.8308182894078,22.7852477938202,22.8308182894078,11515.1260312895,0.0,1.0
2024-09-24,25.02,25.055,25.02,25.05,10616,22.8034759920552,22.8353753389666,22.8034759920552,22.8308182894078,11647.8873700018,0.0,1.0
2024-09-25,25.01,25.0399,25.0,25.02,10020,22.7943618929377,22.8216130492991,22.7852477938202,22.8034759920552,10993.9554867576,0.0,1.0
2024-09-26,25.005,25.0399,24.98,25.0,24365,22.7898048433789,22.8216130492991,22.7670195955851,22.7852477938202,26733.3059316216,0.0,1.0
2024-09-27,24.99,25.01,24.98,25.01,20875,22.7761336947026,22.7943618929377,22.7670195955851,22.7943618929377,22904.073930745,0.0,1.0
2024-09-30,25.0,25.0,24.96,25.0,38802,22.7852477938202,22.7852477938202,22.74879139735,22.7852477938202,42573.5988819527,0.0,1.0
2024-10-01,24.99,25.01,24.97,25.01,47571,22.7761336947026,22.7943618929377,22.7579054964676,22.7943618929377,52194.9557345853,0.0,1.0
2024-10-02,25.19,25.23,25.05,25.15,131028,22.9584156770532,22.9948720735233,22.8308182894078,22.9219592805831,143764.071808271,0.0,1.0
2024-10-03,25.19,25.25,25.1176,25.25,10082,22.9584156770532,23.0131002717584,22.8924295994423,23.0131002717584,11061.9819578333,0.0,1.0
2024-10-04,25.1401,25.228,25.1183,25.208,11147,22.9129363224567,22.9930492536998,22.8930675863805,22.9748210554647,12230.5011787312,0.0,1.0
2024-10-07,25.16,25.2269,25.15,25.15,6897,22.9310733797006,22.9920467027969,22.9219592805831,22.9219592805831,7567.39630660349,0.0,1.0
2024-10-08,25.2346,25.25,25.1292,25.1875,4351,22.9990645591174,23.0131002717584,22.9030019544186,22.9561371522738,4773.92218791239,0.0,1.0
2024-10-09,25.15,25.2343,25.1336,25.17,11472,22.9219592805831,22.9987911361438,22.9070121580303,22.9401874788181,12587.0915513057,0.0,1.0
2024-10-10,25.2148,25.2148,25.079,25.15,16726,22.9810186428647,22.9810186428647,22.8572491768486,22.9219592805831,18351.7863744019,0.0,1.0
2024-10-11,25.01,25.07,25.0,25.05,12083,22.9462638486998,23.0013128623312,22.9370890130945,22.9829631911207,13169.718259695,0.166667,1.0
2024-10-14,24.99,25.0533,24.98,25.04,54447,22.9279141774893,22.9859908868705,22.9187393418841,22.9737883555155,59343.8425958464,0.0,1.0
2024-10-15,25.06,25.06,25.04,25.06,13897,22.992138026726,22.992138026726,22.9737883555155,22.992138026726,15146.8654022164,0.0,1.0
2024-10-16,25.02,25.08,25.01,25.08,21443,22.955438684305,23.0104876979364,22.9462638486998,23.0104876979364,23371.5359300372,0.0,1.0
2024-10-17,25.0306,25.11,25.03,25.11,5064,22.9651640100466,23.0380122047522,22.9646135199103,23.0380122047522,5519.4449447236,0.0,1.0
2024-10-18,25.02,25.07,25.0,25.02,29677,22.955438684305,23.0013128623312,22.9370890130945,22.955438684305,32346.0836541395,0.0,1.0
2024-10-21,25.01,25.06,25.0,25.06,21270,22.9462638486998,22.992138026726,22.9370890130945,22.992138026726,23182.9766931815,0.0,1.0
2024-10-22,25.03,25.05,25.0,25.04,13555,22.9646135199103,22.9829631911207,22.9370890130945,22.9737883555155,14774.1066796462,0.0,1.0
2024-10-23,25.0,25.05,25.0,25.03,23788,22.9370890130945,22.9829631911207,22.9370890130945,22.9646135199103,25927.4400365492,0.0,1.0
2024-10-24,25.01,25.06,25.0,25.03,15976,22.9462638486998,22.992138026726,22.9370890130945,22.9646135199103,17412.8460578405,0.0,1.0
2024-10-25,24.99,25.0584,24.99,25.0,23033,22.9279141774893,22.9906700530291,22.9279141774893,22.9370890130945,25104.537008653,0.0,1.0
2024-10-28,25.05,25.06,25.0,25.01,7991,22.9829631911207,22.992138026726,22.9370890130945,22.9462638486998,8709.69284227614,0.0,1.0
2024-10-29,25.01,25.054,25.0001,25.04,4002,22.9462638486998,22.9866331253628,22.9371807614506,22.9737883555155,4361.93101674247,0.0,1.0
2024-10-30,25.0,25.06,25.0,25.06,15318,22.9370890130945,22.992138026726,22.9370890130945,22.992138026726,16695.6669951178,0.0,1.0
2024-10-31,25.03,25.06,25.0004,25.06,12312,22.9646135199103,22.992138026726,22.9374560065188,22.992138026726,13419.314012527,0.0,1.0
2024-11-01,25.025,25.1,25.0,25.1,7557,22.9600261021076,23.0288373691469,22.9370890130945,23.0288373691469,8236.65984345899,0.0,1.0
2024-11-04,25.01,25.07,24.98,25.07,19360,22.9462638486998,23.0013128623312,22.9187393418841,23.0013128623312,21101.1955232719,0.0,1.0
2024-11-05,25.1341,25.22,25.01,25.05,27965,23.0601235585608,23.1389353964098,22.9462638486998,22.9829631911207,30480.1101657179,0.0,1.0
2024-11-06,25.12,25.15,25.08,25.08,7666,23.0471870403574,23.0747115471731,23.0104876979364,23.0104876979364,8355.46306205591,0.0,1.0
2024-11-07,25.19,25.22,25.1,25.1,20686,23.1114108895941,23.1389353964098,23.0288373691469,23.0288373691469,22546.4530265704,0.0,1.0
2024-11-08,25.2086,25.23,25.17,25.2002,12991,23.1284760838198,23.148110232015,23.0930612183836,23.1207692219114,14159.381768741,0.0,1.0
2024-11-11,25.172,25.21,25.17,25.21,13634,23.0948961855046,23.1297605608045,23.0930612183836,23.1297605608045,14860.2117646844,0.0,1.0
2024-11-12,25.0601,25.14,25.035,25.05,9225,23.1451440076638,23.2189384859865,23.1219620125963,23.1358157945092,9988.24731543913,0.166667,1.0
2024-11-13,25.1568,25.199,25.13,25.13,8602,23.2344547217289,23.2734300281771,23.2097026313779,23.2097026313779,9313.7022663856,0.0,1.0
2024-11-14,25.18,25.19,25.15,25.1899,3778,23.2558819044208,23.2651177590294,23.228174340595,23.2650254004833,4090.5797677755,0.0,1.0
2024-11-15,25.1391,25.1733,25.1391,25.1401,8287,23.2181072590717,23.249693881833,23.2181072590717,23.2190308445325,8972.64016293158,0.0,1.0
2024-11-18,25.1344,25.18,25.1013,25.18,16000,23.2137664074056,23.2558819044208,23.1831957286512,23.2558819044208,17323.7893817914,0.0,1.0
2024-11-19,25.134,25.1738,25.11,25.17,3704,23.2133969732213,23.2501556745635,23.1912309221607,23.2466460498122,4010.45724188471,0.0,1.0
2024-11-20,25.1179,25.18,25.1141,25.18,3186,23.1985272473015,23.2558819044208,23.1950176225502,23.2558819044208,3449.59956064921,0.0,1.0
2024-11-21,25.1,25.1416,25.05,25.125,6330,23.1819950675521,23.2204162227238,23.1358157945092,23.2050847040736,6853.72417417123,0.0,1.0
2024-11-22,25.05,25.0901,25.05,25.09,6489,23.1358157945092,23.1728515714896,23.1358157945092,23.1727592129435,7025.87933115277,0.0,1.0
2024-11-25,25.108,25.1268,25.05,25.05,1879,23.189383751239,23.2067471579031,23.1358157945092,23.1358157945092,2034.46251552413,0.0,1.0
2024-11-26,25.1,25.15,25.04,25.04,4590,23.1819950675521,23.228174340595,23.1265799399006,23.1265799399006,4969.76207890141,0.0,1.0
2024-11-27,25.1362,25.16,25.11,25.15,10535,23.2154288612352,23.2374101952036,23.1912309221607,23.228174340595,11406.6325710733,0.0,1.0
2024-11-29,25.07,25.16,25.05,25.16,15533,23.1542875037263,23.2374101952036,23.1358157945092,23.2374101952036,16818.1512792104,0.0,1.0
2024-12-02,25.12,25.1423,25.07,25.07,5967,23.2004667767693,23.2210627325464,23.1542875037263,23.1542875037263,6460.69070257183,0.0,1.0
2024-12-03,25.1,25.16,25.09,25.16,5527,23.1819950675521,23.2374101952036,23.1727592129435,23.2374101952036,5984.28649457257,0.0,1.0
2024-12-04,25.1545,25.16,25.1101,25.16,7752,23.2323304751689,23.2374101952036,23.1913232807068,23.2374101952036,8393.37595547794,0.0,1.0
2024-12-05,25.19,25.19,25.1261,25.145,4905,23.2651177590294,23.2651177590294,23.2061006480805,23.2235564132907,5310.82418235543,0.0,1.0
2024-12-06,25.15,25.1946,25.11,25.1946,5611,23.228174340595,23.2693662521493,23.1912309221607,23.2693662521493,6075.23638882698,0.0,1.0
2024-12-09,25.2,25.2199,25.14,25.14,8545,23.274353613638,23.2927329643091,23.2189384859865,23.2189384859865,9251.98626671296,0.0,1.0
2024-12-10,25.23,25.23,25.15,25.22,5875,23.3020611774637,23.3020611774637,23.228174340595,23.2928253228551,6361.07891362654,0.0,1.0
2024-12-11,25.1299,25.16,25.04,25.04,8671,23.3635414908367,23.3915257883816,23.2799604825547,23.2799604825547,9326.55535058596,0.166667,1.0
2024-12-12,25.06,25.2,25.05,25.2,11914,23.2985547001925,23.4287142236573,23.2892575913736,23.4287142236573,12814.7365294523,0.0,1.0
2024-12-13,25.06,25.1099,24.98,25.1099,20452,23.2985547001925,23.3449472731989,23.2241778296412,23.3449472731989,21998.2366543863,0.0,1.0
2024-12-16,25.02,25.16,25.0035,25.16,14020,23.2613662649169,23.3915257883816,23.2460260353657,23.3915257883816,15079.9568694747,0.0,1.0
2024-12-17,24.9966,25.1201,24.99,25.12,14450,23.2396110302806,23.3544303241942,23.2334749384601,23.354337353106,15542.4662456426,0.0,1.0
2024-12-18,25.0,25.1,24.9452,25.1,16473,23.242772047279,23.3357431354682,23.1918238909514,23.3357431354682,17718.4115200326,0.0,1.0
2024-12-19,24.95,25.03,24.95,24.99,8942,23.1962865031845,23.2706633737358,23.1962865031845,23.2334749384601,9618.04381789177,0.0,1.0
2024-12-20,24.9729,25.044,24.9213,25.0,10038,23.2175768823798,23.2836793260823,23.1696038008742,23.242772047279,10796.9049255198,0.0,1.0
2024-12-23,24.98,25.04,24.9367,25.04,7605,23.2241778296412,23.2799604825547,23.1839213484553,23.2799604825547,8179.9623389697,0.0,1.0
2024-12-24,24.95,25.04,24.95,25.04,4430,23.1962865031845,23.2799604825547,23.1962865031845,23.2799604825547,4764.92217772988,0.0,1.0
2024-12-26,24.96,25.01,24.96,25.0,29320,23.2055836120034,23.252069156098,23.2055836120034,23.242772047279,31536.6858354492,0.0,1.0
2024-12-27,25.0,25.02,24.97,25.02,10968,23.242772047279,23.2613662649169,23.2148807208223,23.2613662649169,11797.2159018829,0.0,1.0
2024-12-30,25.0,25.1,24.97,25.1,33567,23.242772047279,23.3357431354682,23.2148807208223,23.3357431354682,36104.7726275077,0.0,1.0
2024-12-31,25.02,25.06,24.99,25.045,32184,23.2613662649169,23.2985547001925,23.2334749384601,23.2846090369641,34617.2134013675,0.0,1.0
2025-01-02,25.21,25.21,25.0101,25.09,23477,23.4380113324762,23.4380113324762,23.2521621271861,23.3264460266493,25251.9363355676,0.0,1.0
2025-01-03,25.15,25.22,25.142,25.22,16089,23.3822286795627,23.4473084412951,23.3747909925076,23.4473084412951,17305.3798910826,0.0,1.0
2025-01-06,25.0999,25.22,25.07,25.22,30014,23.33565016438,23.4473084412951,23.3078518090114,23.4473084412951,32283.1544565202,0.0,1.0
2025-01-07,25.14,25.21,25.1013,25.11,15088,23.3729315707438,23.4380113324762,23.3369517596146,23.3450402442871,16228.7010874917,0.0,1.0
2025-01-08,25.17,25.22,25.11,25.22,3496,23.4008228972005,23.4473084412951,23.3450402442871,23.4473084412951,3760.30878856517,0.0,1.0
2025-01-10,25.2,25.22,25.2,25.2,13189,23.4287142236573,23.4473084412951,23.4287142236573,23.4287142236573,14186.1306099502,0.0,1.0
2025-01-13,25.05,25.19,25.03,25.19,20759,23.4442097149258,23.5752352382826,23.4254917830176,23.5752352382826,22180.8692348001,0.166667,1.0
2025-01-14,25.05,25.1,25.037,25.1,11105,23.4442097149258,23.4910045446961,23.4320430591855,23.4910045446961,11865.6270943906,0.0,1.0
2025-01-15,25.05,25.071,25.03,25.05,15137,23.4442097149258,23.4638635434293,23.4254917830176,23.4442097149258,16173.795346942,0.0,1.0
2025-01-16,25.07,25.1,25.0546,25.1,21291,23.4629276468339,23.4910045446961,23.4485148392646,23.4910045446961,22749.3081014562,0.0,1.0
2025-01-17,25.03,25.1,25.02,25.1,25753,23.4254917830176,23.4910045446961,23.4161328170636,23.4910045446961,27516.9288214177,0.0,1.0
2025-01-21,25.03,25.1,25.01,25.1,33639,23.4254917830176,23.4910045446961,23.4067738511095,23.4910045446961,35943.0733748949,0.0,1.0
2025-01-22,25.06,25.09,25.03,25.0616,14082,23.4535686808798,23.481645578742,23.4254917830176,23.4550661154325,15046.5340606222,0.0,1.0
2025-01-23,25.04,25.09,25.03,25.09,17432,23.4348507489717,23.481645578742,23.4254917830176,23.481645578742,18625.9893299791,0.0,1.0
2025-01-24,25.06,25.08,25.045,25.08,14092,23.4535686808798,23.4722866127879,23.4395302319487,23.4722866127879,15057.2190017248,0.0,1.0
2025-01-27,25.07,25.0993,25.05,25.05,13078,23.4629276468339,23.4903494170793,23.4442097149258,23.4442097149258,13973.7659739254,0.0,1.0
2025-01-28,25.07,25.11,25.07,25.11,7406,23.4629276468339,23.5003635106501,23.4629276468339,23.5003635106501,7913.26738055446,0.0,1.0
2025-01-29,25.07,25.0999,25.05,25.05,6449,23.4629276468339,23.4909109550365,23.4442097149258,23.4442097149258,6890.71851703966,0.0,1.0
2025-01-30,25.04,25.065,25.03,25.05,11545,23.4348507489717,23.4582481638569,23.4254917830176,23.4442097149258,12335.7645029032,0.0,1.0
2025-01-31,25.04,25.05,25.0301,25.04,27762,23.4348507489717,23.4442097149258,23.4255853726772,23.4348507489717,29663.5334889215,0.0,1.0
2025-02-03,25.055,25.07,25.03,25.05,44059,23.4488891979028,23.4629276468339,23.4254917830176,23.4442097149258,47076.7820037603,0.0,1.0
2025-02-04,25.15,25.1696,25.06,25.08,21994,23.5377993744664,23.5561429477363,23.4535686808798,23.4722866127879,23500.4594609661,0.0,1.0
2025-02-05,25.1001,25.17,25.07,25.135,30456,23.4910981343556,23.5565173063745,23.4629276468339,23.5237609255353,32542.0566219507,0.0,1.0
2025-02-06,25.12,25.1606,25.09,25.12,13622,23.5097224766042,23.5477198783777,23.481645578742,23.5097224766042,14555.0267699045,0.0,1.0
2025-02-07,25.0845,25.14,25.08,25.09,14855,23.4764981474673,23.5284404085123,23.4722866127879,23.481645578742,15872.4800078499,0.0,1.0
2025-02-10,25.07,25.1,24.99,25.02,17910,23.6189107247004,23.6471742796163,23.5435412449248,23.5718047998407,19010.3474810308,0.166667,1.0
2025-02-11,25.0999,25.0999,25.03,25.065,3373,23.6470800677666,23.6470800677666,23.5812259848126,23.6142001322145,3580.22903704728,0.0,1.0
2025-02-12,25.0985,25.0985,25.0401,25.098,4481,23.6457611018705,23.6457611018705,23.5907413816343,23.6452900426219,4756.30190187041,0.0,1.0
2025-02-13,25.03,25.07,25.03,25.0678,22302,23.5812259848126,23.6189107247004,23.5812259848126,23.6168380640066,23672.181436178,0.0,1.0
2025-02-14,25.05,25.1,25.02,25.1,11918,23.6000683547565,23.6471742796163,23.5718047998407,23.6471742796163,12650.213360074,0.0,1.0
2025-02-18,25.088,25.1,25.0447,25.1,11416,23.63586885765,23.6471742796163,23.5950751267214,23.6471742796163,12117.3716830512,0.0,1.0
2025-02-19,25.065,25.11,25.035,25.11,6758,23.6142001322145,23.6565954645883,23.5859365772986,23.6565954645883,7173.19532533813,0.0,1.0
2025-02-20,25.05,25.11,25.03,25.03,9307,23.6000683547565,23.6565954645883,23.5812259848126,23.5812259848126,9878.7997769935,0.0,1.0
2025-02-21,25.02,25.11,25.02,25.06,16671,23.5718047998407,23.6565954645883,23.5718047998407,23.6094895397285,17695.226290132,0.0,1.0
2025-02-24,25.0772,25.09,25.0,25.09,39118,23.6256939778803,23.6377530946444,23.5529624298967,23.6377530946444,41521.3161788364,0.0,1.0
2025-02-25,25.06,25.07,25.05,25.07,14885,23.6094895397285,23.6189107247004,23.6000683547565,23.6189107247004,15799.4987300471,0.0,1.0
2025-02-26,25.0625,25.08,24.85,25.08,15194,23.6118448359715,23.6283319096724,23.4116446553174,23.6283319096724,16127.482949569,0.0,1.0
2025-02-27,25.02,25.12,25.02,25.12,20331,23.5718047998407,23.6660166495602,23.5718047998407,23.6660166495602,21580.0879194213,0.0,1.0
2025-02-28,25.03,25.0992,25.0,25.03,48440,23.5812259848126,23.6464205848186,23.5529624298967,23.5812259848126,51416.0375198845,0.0,1.0
2025-03-03,25.05,25.09,25.03,25.09,23779,23.6000683547565,23.6377530946444,23.5812259848126,23.6377530946444,25239.924776741,0.0,1.0
2025-03-04,25.09,25.12,24.98,25.09,32581,23.6377530946444,23.6660166495602,23.5341200599528,23.6377530946444,34582.6985639008,0.0,1.0
2025-03-05,25.14,25.15,25.0463,25.0514,16850,23.6848590195042,23.6942802044761,23.5965825163169,23.6013873206526,17885.2236211819,0.0,1.0
2025-03-06,25.1436,25.18,25.0856,25.18,15194,23.6882506460941,23.722543759392,23.6336077732567,23.722543759392,16127.482949569,0.0,1.0
2025-03-07,25.14,25.21,25.11,25.21,16138,23.6848590195042,23.7508073143079,23.6565954645883,23.7508073143079,17129.4800473967,0.0,1.0
2025-03-10,25.14,25.23,25.11,25.23,40285,23.6848590195042,23.7696496842518,23.6565954645883,23.7696496842518,42760.0138622738,0.0,1.0
2025-03-11,25.1272,25.16,25.0401,25.07,23329,23.8298199663122,23.8609264204692,23.7472171566451,23.7755733450383,24599.1136159942,0.166667,1.0
2025-03-12,25.1241,25.1902,25.0506,25.11,31786,23.8268800270474,23.8895671191138,23.7571750154454,23.8135080452298,33516.5427321355,0.0,1.0
2025-03-13,24.98,25.1699,24.92,25.15,47717,23.6902202696074,23.8703152587666,23.6333182193201,23.8514427454214,50314.8829531653,0.0,1.0
2025-03-14,24.99,25.16,24.99,25.12,26842,23.6997039446553,23.8609264204692,23.6997039446553,23.8229917202777,28303.373812873,0.0,1.0
2025-03-17,25.05,25.0889,25.0,25.0,26529,23.7566059949426,23.7934974908788,23.7091876197031,23.7091876197031,27973.3329812126,0.0,1.0
2025-03-18,25.05,25.14,25.02,25.08,8361,23.7566059949426,23.8419590703735,23.7281549697989,23.7850570200862,8816.20253518483,0.0,1.0
2025-03-19,25.04,25.08,25.02,25.08,22813,23.7471223198947,23.7850570200862,23.7281549697989,23.7850570200862,24055.0207433527,0.0,1.0
2025-03-20,25.04,25.08,25.0,25.08,20738,23.7471223198947,23.7850570200862,23.7091876197031,23.7850570200862,21867.0503737188,0.0,1.0
2025-03-21,25.01,25.04,24.99,25.0,21885,23.718671294751,23.7471223198947,23.6997039446553,23.7091876197031,23076.4971274394,0.0,1.0
2025-03-24,25.02,25.03,25.0,25.0,16771,23.7281549697989,23.7376386448468,23.7091876197031,23.7091876197031,17684.0728043996,0.0,1.0
2025-03-25,25.01,25.0278,24.9828,25.0,12911,23.718671294751,23.7355522363363,23.6928756986208,23.7091876197031,13613.9206951049,0.0,1.0
2025-03-26,25.02,25.028,25.0,25.01,18295,23.7281549697989,23.7357419098372,23.7091876197031,23.718671294751,19291.0447770849,0.0,1.0
2025-03-27,25.01,25.0717,25.0,25.07,16717,23.718671294751,23.7771855697965,23.7091876197031,23.7755733450383,17627.1328526116,0.0,1.0
2025-03-28,25.01,25.06,25.0,25.06,19837,23.718671294751,23.7660896699904,23.7091876197031,23.7660896699904,20916.9967336996,0.0,1.0
2025-03-31,25.07,25.08,24.99,24.99,108448,23.7755733450383,23.7850570200862,23.6997039446553,23.6997039446553,114352.294287254,0.0,1.0
2025-04-01,25.12,25.13,25.08,25.13,38485,23.8229917202777,23.8324753953256,23.7850570200862,23.8324753953256,40580.2600845101,0.0,1.0
2025-04-02,25.08,25.1257,25.06,25.06,15916,23.7850570200862,23.828397415055,23.7660896699904,23.7660896699904,16782.5235677553,0.0,1.0
2025-04-03,25.0146,25.1,25.0,25.03,34986,23.7230337852731,23.804024370182,23.7091876197031,23.7376386448468,36890.7620973539,0.0,1.0
2025-04-04,24.75,25.1,23.75,25.05,95489,23.4720957435061,23.804024370182,22.523728238718,23.7566059949426,100687.76030167,0.0,1.0
2025-04-07,24.83,24.83,24.47,24.6,55889,23.5479651438892,23.5479651438892,23.2065528421654,23.3298406177879,58931.7956570919,0.0,1.0
2025-04-08,24.89,25.05,24.81,25.05,45743,23.6048671941765,23.7566059949426,23.5289977937934,23.7566059949426,48233.4113822461,0.0,1.0
2025-04-09,24.93,25.018,24.75,24.95,53982,23.642801894368,23.7262582347893,23.4720957435061,23.6617692444637,56920.971804132,0.0,1.0
2025-04-10,24.95,24.98,24.6,24.68,70476,23.8198308113843,23.8484718905162,23.4856848881785,23.5620610991969,73819.844226585,0.166667,1.0
2025-04-11,24.92,24.95,24.7,24.95,29640,23.7911897322523,23.8198308113843,23.5811551519516,23.8198308113843,31046.3162335545,0.0,1.0
2025-04-14,24.87,24.9,24.787,24.9,22105,23.7434546003658,23.7720956794977,23.6642142814341,23.7720956794977,23153.8063543428,0.0,1.0
2025-04-15,24.87,24.92,24.85,24.92,17942,23.7434546003658,23.7911897322523,23.7243605476112,23.7911897322523,18793.286297653,0.0,1.0
2025-04-16,24.8601,24.92,24.8385,24.92,16274,23.7340030442523,23.7911897322523,23.7133814672773,23.7911897322523,17046.1454245906,0.0,1.0
2025-04-17,24.82,24.92,24.81,24.86,10686,23.6957194684793,23.7911897322523,23.6861724421019,23.7339075739885,11193.0140105183,0.0,1.0
2025-04-21,24.8049,24.87,24.78,24.87,17314,23.6813034586495,23.7434546003658,23.65753136297,23.7434546003658,18135.4898538381,0.0,1.0
2025-04-22,24.88,24.88,24.8383,24.85,6628,23.7530016267431,23.7530016267431,23.7131905267497,23.7243605476112,6942.4758433198,0.0,1.0
2025-04-23,24.93,25.03,24.88,24.88,21385,23.8007367586296,23.8962070224027,23.7530016267431,23.7530016267431,22399.6448264023,0.0,1.0
2025-04-24,24.92,24.9302,24.8915,24.93,16239,23.7911897322523,23.8009276991572,23.763980707077,23.8007367586296,17009.4847947602,0.0,1.0
2025-04-25,24.91,24.92,24.86,24.8912,14845,23.781642705875,23.7911897322523,23.7339075739885,23.7636942962857,15549.3442809419,0.0,1.0
2025-04-28,24.93,24.98,24.91,24.98,20043,23.8007367586296,23.8484718905162,23.781642705875,23.8484718905162,20993.9715340463,0.0,1.0
2025-04-29,24.94,24.97,24.9,24.97,18241,23.810283785007,23.8389248641389,23.7720956794977,23.8389248641389,19106.4728210616,0.0,1.0
2025-04-30,24.93,24.95,24.87,24.87,16356,23.8007367586296,23.8198308113843,23.7434546003658,23.7434546003658,17132.0360430505,0.0,1.0
2025-05-01,24.97,25.0,24.95,25.0,20514,23.8389248641389,23.8675659432708,23.8198308113843,23.8675659432708,21487.3188669074,0.0,1.0
2025-05-02,25.01,25.03,24.965,24.98,17051,23.8771129696481,23.8962070224027,23.8341513509502,23.8484718905162,17860.0114068265,0.0,1.0
2025-05-05,25.02,25.0562,25.01,25.04,16884,23.8866599960254,23.9212202315113,23.8771129696481,23.90575404878,17685.0878302069,0.0,1.0
2025-05-06,24.96,25.01,24.94,25.0004,27791,23.8293778377616,23.8771129696481,23.810283785007,23.8679478243259,29109.5875319403,0.0,1.0
2025-05-07,25.05,25.0542,24.9275,24.98,20996,23.9153010751573,23.9193108262358,23.7983500020353,23.8484718905162,21992.188112001,0.0,1.0
2025-05-08,25.08,25.1371,24.93,24.97,13003,23.9439421542893,23.9984556749037,23.8007367586296,23.8389248641389,13619.9477052938,0.0,1.0
2025-05-09,25.05,25.1003,25.0001,25.06,15378,23.9153010751573,23.9633226178352,23.8676614135346,23.9248481015347,16107.6333009312,0.0,1.0
2025-05-12,24.9199,24.99,24.8657,24.95,30194,23.9502116865112,24.0175839407829,23.8981207281443,23.979140429073,31416.4847663443,0.166667,1.0
2025-05-13,24.93,25.0,24.9,24.9,24236,23.959918673218,24.0271948187104,23.9310860394356,23.9310860394356,25217.2592169676,0.0,1.0
2025-05-14,24.92,24.98,24.9,24.98,36166,23.9503077952905,24.0079730628554,23.9310860394356,24.0079730628554,37630.277143128,0.0,1.0
2025-05-15,24.92,24.95,24.9,24.92,19414,23.9503077952905,23.979140429073,23.9310860394356,23.9503077952905,20200.0276629068,0.0,1.0
2025-05-16,24.905,24.95,24.9,24.95,38101,23.9358914783993,23.979140429073,23.9310860394356,23.979140429073,39643.6207883182,0.0,1.0
2025-05-19,24.95,24.95,24.9187,24.95,21168,23.979140429073,23.979140429073,23.94905838116,23.979140429073,22025.0430394772,0.0,1.0
2025-05-20,24.98,24.98,24.93,24.94,19898,24.0079730628554,24.0079730628554,23.959918673218,23.9695295511455,20703.6236961223,0.0,1.0
2025-05-21,25.01,25.07,24.93,24.93,17419,24.0368056966379,24.0944709642028,23.959918673218,23.959918673218,18124.2547574005,0.0,1.0
2025-05-22,25.06,25.0699,24.99,25.05,18069,24.0848600862753,24.0943748554235,24.0175839407829,24.0752492083478,18800.5717441569,0.0,1.0
2025-05-23,25.0919,25.123,25.02,25.04,14281,24.115518786864,24.1454086172185,24.0464165745654,24.0656383304203,14859.2044428748,0.0,1.0
2025-05-27,25.05,25.09,25.0,25.09,16326,24.0752492083478,24.1136927200578,24.0271948187104,24.1136927200578,16987.0017319778,0.0,1.0
2025-05-28,25.12,25.1399,25.05,25.05,12991,24.1425253538402,24.1616510009159,24.0752492083478,24.0752492083478,13516.9753460813,0.0,1.0
2025-05-29,25.19,25.19,25.0503,25.14,20634,24.2098014993326,24.2098014993326,24.0755375346856,24.1617471096952,21469.422622665,0.0,1.0
2025-05-30,25.14,25.19,25.0501,25.0773,18319,24.1617471096952,24.2098014993326,24.0753453171271,24.1014869050899,19060.6936621401,0.0,1.0
2025-06-02,25.1075,25.19,25.05,25.05,13694,24.1305117564309,24.2098014993326,24.0752492083478,24.0752492083478,14248.4381794501,0.0,1.0
2025-06-03,25.0856,25.2,25.08,25.13,12448,24.1094639337697,24.2194123772601,24.1040818421303,24.1521362317677,12951.9905402216,0.0,1.0
2025-06-04,25.1,25.1225,25.05,25.095,7579,24.1233035979852,24.1449280733221,24.0752492083478,24.1184981590215,7885.85606558002,0.0,1.0
2025-06-05,25.1,25.14,25.06,25.06,8432,24.1233035979852,24.1617471096952,24.0848600862753,24.0848600862753,8773.39204973885,0.0,1.0
2025-06-06,25.1338,25.14,25.06,25.06,9881,24.1557883653801,24.1617471096952,24.0848600862753,24.0848600862753,10281.0586863697,0.0,1.0
2025-06-09,25.14,25.15,25.1,25.1,13392,24.1617471096952,24.1713579876227,24.1233035979852,24.1233035979852,13934.2109025264,0.0,1.0
2025-06-10,25.03,25.05,25.0,25.0,21923,24.2162090716469,24.2355588192071,24.1871844503065,24.1871844503065,22659.7271429438,0.166667,1.0
2025-06-11,25.01,25.05,25.0,25.04,27622,24.1968593240866,24.2355588192071,24.1871844503065,24.225883945427,28550.2432669979,0.0,1.0
2025-06-12,25.0,25.048,24.9601,25.0,35488,24.1871844503065,24.2336238444511,24.1485817039238,24.1871844503065,36680.5818933901,0.0,1.0
2025-06-13,24.97,25.0,24.96,24.9934,19961,24.1581598289661,24.1871844503065,24.148484955186,24.1807990336116,20631.7937098163,0.0,1.0
2025-06-16,24.98,24.98,24.93,24.9799,42882,24.1678347027462,24.1678347027462,24.1194603338456,24.1677379540084,44323.0588579903,0.0,1.0
2025-06-17,24.97,25.03,24.97,24.97,9545,24.1581598289661,24.2162090716469,24.1581598289661,24.1581598289661,9865.76178348764,0.0,1.0
2025-06-18,25.01,25.02,24.97,24.97,20417,24.1968593240866,24.2065341978667,24.1581598289661,24.1581598289661,21103.1176881579,0.0,1.0
2025-06-20,25.03,25.04,25.01,25.02,11464,24.2162090716469,24.225883945427,24.1968593240866,24.2065341978667,11849.2501923417,0.0,1.0
2025-06-23,25.0,25.04,24.96,24.98,27616,24.1871844503065,24.225883945427,24.148484955186,24.1678347027462,28544.041635704,0.0,1.0
2025-06-24,25.04,25.05,24.98,25.0,34007,24.225883945427,24.2355588192071,24.1678347027462,24.1871844503065,35149.8125689957,0.0,1.0
2025-06-25,25.04,25.06,24.97,25.06,35454,24.225883945427,24.2452336929872,24.1581598289661,24.2452336929872,36645.4393160576,0.0,1.0
2025-06-26,25.04,25.05,25.0,25.02,16712,24.225883945427,24.2355588192071,24.1871844503065,24.2065341978667,17273.6103641325,0.0,1.0
2025-06-27,25.0455,25.07,25.03,25.07,36090,24.231205126006,24.2549085667673,24.2162090716469,24.2549085667673,37302.8122332184,0.0,1.0
2025-06-30,25.13,25.14,25.04,25.05,83861,24.3129578094481,24.3226326832282,24.225883945427,24.2355588192071,86679.1669905768,0.0,1.0
2025-07-01,25.16,25.16,25.08,25.08,39626,24.3419824307884,24.3419824307884,24.2645834405475,24.2645834405475,40957.6402757969,0.0,1.0
2025-07-02,25.16,25.17,25.125,25.16,98337,24.3419824307884,24.3516573045686,24.308120372558,24.3419824307884,101641.636092491,0.0,1.0
2025-07-03,25.17,25.18,25.155,25.16,47901,24.3516573045686,24.3613321783487,24.3371449938984,24.3419824307884,49510.7234353945,0.0,1.0
2025-07-07,25.152,25.19,25.15,25.17,38577,24.3342425317643,24.3710070521288,24.3323075570083,24.3516573045686,39873.3884045682,0.0,1.0
2025-07-08,25.17,25.18,25.14,25.16,27078,24.3516573045686,24.3613321783487,24.3226326832282,24.3419824307884,27987.9620296781,0.0,1.0
2025-07-09,25.19,25.19,25.14,25.17,22429,24.3710070521288,24.3710070521288,24.3226326832282,24.3516573045686,23182.7313820685,0.0,1.0
2025-07-10,25.22,25.22,25.173,25.19,15755,24.4000316734692,24.4000316734692,24.3545597667026,24.3710070521288,16284.4501727446,0.0,1.0
2025-07-11,25.1,25.2025,25.03,25.03,25516,24.4451814069389,24.5450073469473,24.3770075942502,24.3770075942502,26199.5028524601,0.166667,1.0
2025-07-14,25.082,25.1286,25.05,25.09,48355,24.4276509979618,24.4730352789802,24.396485826447,24.4354422908405,49650.296301564,0.0,1.0
2025-07-15,25.1247,25.14,25.08,25.08,28841,24.4692370237019,24.4841378713324,24.4257031747421,24.4257031747421,29613.5703781079,0.0,1.0
2025-07-16,25.1435,25.15,25.1001,25.14,34076,24.4875465619668,24.4938769874308,24.4452787980999,24.4841378713324,34988.801504955,0.0,1.0
2025-07-17,25.135,25.17,25.12,25.17,20885,24.4792683132832,24.5133552196276,24.4646596391356,24.5133552196276,21444.4512099714,0.0,1.0
2025-07-18,25.185,25.19,25.14,25.14,22452,24.5279638937751,24.5328334518243,24.4841378713324,24.4841378713324,23053.4267927353,0.0,1.0
2025-07-21,25.16,25.26,25.15,25.16,31569,24.5036161035292,24.601007264513,24.4938769874308,24.5036161035292,32414.6459299777,0.0,1.0
2025-07-22,25.2,25.2,25.16,25.16,14785,24.5425725679227,24.5425725679227,24.5036161035292,24.5036161035292,15181.049132843,0.0,1.0
2025-07-23,25.15,25.22,25.14,25.2,25072,24.4938769874308,24.5620508001195,24.4841378713324,24.5425725679227,25743.6093242232,0.0,1.0
2025-07-24,25.1314,25.1951,25.1,25.14,23664,24.4757622314878,24.5378004010345,24.4451814069389,24.4841378713324,24297.8929103549,0.0,1.0
2025-07-25,25.12,25.14,25.1001,25.11,23403,24.4646596391356,24.4841378713324,24.4452787980999,24.4549205230373,24029.9014444319,0.0,1.0
2025-07-28,25.11,25.13,24.9,25.1,40333,24.4549205230373,24.474398755234,24.2503990849712,24.4451814069389,41413.4091765274,0.0,1.0
2025-07-29,25.16,25.168,25.105,25.105,25046,24.5036161035292,24.5114073964079,24.4500509649881,24.4500509649881,25716.9128563535,0.0,1.0
2025-07-30,25.155,25.1836,25.11,25.17,25835,24.49874654548,24.5266004175213,24.4549205230373,24.5133552196276,26527.0479774771,0.0,1.0
2025-07-31,25.18,25.2,25.18,25.2,18343,24.5230943357259,24.5425725679227,24.5230943357259,24.5425725679227,18834.3580820927,0.0,1.0
2025-08-01,25.15,25.1608,25.11,25.1519,22803,24.4938769874308,24.504395232817,24.4549205230373,24.4957274194895,23413.8291089766,0.0,1.0
2025-08-04,25.17,25.18,25.14,25.15,27863,24.5133552196276,24.5230943357259,24.4841378713324,24.4938769874308,28609.3724713158,0.0,1.0
2025-08-05,25.24,25.24,25.2,25.23,27513,24.5815290323162,24.5815290323162,24.5425725679227,24.5717899162178,28249.9969423003,0.0,1.0
2025-08-06,25.2399,25.36,25.16,25.25,28682,24.5814316411552,24.6983984254968,24.5036161035292,24.5912681484146,29450.3112092123,0.0,1.0
2025-08-07,25.25,25.3095,25.1717,25.21,15000,24.5912681484146,24.6492158892,24.5150108693643,24.5523116840211,15401.8083863812,0.0,1.0
2025-08-08,25.2922,25.84,25.26,25.84,50449,24.6323672183498,25.1658759982191,24.601007264513,25.1658759982191,51800.3887523028,0.0,1.0
2025-08-11,25.19,25.22,25.1001,25.11,29333,24.6951523781012,24.7245630399251,24.6070184281691,24.6167239465709,29920.7819691459,0.166667,1.0
2025-08-12,25.21,25.305,25.11,25.11,16197,24.7147594859838,24.807893248426,24.6167239465709,24.6167239465709,16521.5595252533,0.0,1.0
2025-08-13,25.23,25.48,25.22,25.298,16411,24.7343665938664,24.9794554423985,24.7245630399251,24.8010307606671,16739.8477106212,0.0,1.0
2025-08-14,25.18,25.2,25.16,25.2,16481,24.6853488241599,24.7049559320425,24.6657417162774,24.7049559320425,16811.250388078,0.0,1.0
2025-08-15,25.13,25.1696,25.12,25.15,20013,24.6363310544535,24.675153128061,24.6265275005122,24.6559381623361,20414.0254848981,0.0,1.0
2025-08-18,25.11,25.165,25.1,25.14,28191,24.6167239465709,24.670643493248,24.6069203926296,24.6461346083948,28755.8982883507,0.0,1.0
2025-08-19,25.09,25.1789,25.05,25.12,95054,24.5971168386884,24.6842704332264,24.5579026229232,24.6265275005122,96958.715756833,0.0,1.0
2025-08-20,25.05,25.158,25.03,25.1,179039,24.5579026229232,24.6637810054891,24.5382955150406,24.6069203926296,182626.628131248,0.0,1.0
2025-08-21,25.0693,25.09,25.03,25.07,64388,24.5768234820299,24.5971168386884,24.5382955150406,24.5775097308058,65678.2228012601,0.0,1.0
2025-08-22,25.08,25.0843,25.04,25.06,37518,24.5873132847471,24.5915288129418,24.5480990689819,24.5677061768645,38269.795040344,0.0,1.0
2025-08-25,25.13,25.14,25.09,25.09,21770,24.6363310544535,24.6461346083948,24.5971168386884,24.5971168386884,22206.2326890637,0.0,1.0
2025-08-26,25.15,25.1908,25.12,25.13,24571,24.6559381623361,24.6959366624165,24.6265275005122,24.6363310544535,25063.3598255849,0.0,1.0
2025-08-27,25.14,25.168,25.12,25.12,20844,24.6461346083948,24.6735845594304,24.6265275005122,24.6265275005122,21261.6772701352,0.0,1.0
2025-08-28,25.13,25.15,25.12,25.15,29246,24.6363310544535,24.6559381623361,24.6265275005122,24.6559381623361,29832.0386414495,0.0,1.0
2025-08-29,25.13,25.1799,25.125,25.15,33624,24.6363310544535,24.6852507886205,24.6314292774829,24.6559381623361,34297.7660972475,0.0,1.0
2025-09-02,25.08,25.12,25.06,25.12,55225,24.5873132847471,24.6265275005122,24.5677061768645,24.6265275005122,56331.6123221654,0.0,1.0
2025-09-03,25.06,25.13,25.04,25.13,64151,24.5677061768645,24.6363310544535,24.5480990689819,24.6363310544535,65436.4737361563,0.0,1.0
2025-09-04,25.09,25.11,25.08,25.1,35825,24.5971168386884,24.6167239465709,24.5873132847471,24.6069203926296,36542.8702841389,0.0,1.0
2025-09-05,25.19,25.2,25.08,25.12,24297,24.6951523781012,24.7049559320425,24.5873132847471,24.6265275005122,24783.8693452541,0.0,1.0
2025-09-08,25.25,25.28,25.2,25.21,32818,24.7539737017489,24.7833843635728,24.7049559320425,24.7147594859838,33475.615268245,0.0,1.0
2025-09-09,25.25,25.26,25.2104,25.2104,28183,24.7539737017489,24.7637772556902,24.7151516281414,24.7151516281414,28747.7379823557,0.0,1.0
2025-09-10,25.135,25.15,25.09,25.09,43718,24.8046257238974,24.8194285639952,24.760217203604,24.760217203604,44300.2826259676,0.166667,1.0
2025-09-11,25.12,25.15,25.07,25.08,57762,24.7898228837996,24.8194285639952,24.7404800834735,24.7503486435387,58531.335492043,0.0,1.0
2025-09-12,25.098,25.11,25.0801,25.1,47788,24.7681120516561,24.7799543237344,24.7504473291394,24.7700857636692,48424.4911965264,0.0,1.0
2025-09-15,25.09,25.14,25.09,25.14,31659,24.760217203604,24.80956000393,24.760217203604,24.80956000393,32080.6680922161,0.0,1.0
2025-09-16,25.11,25.14,25.1,25.14,22256,24.7799543237344,24.80956000393,24.7700857636692,24.80956000393,22552.4289794486,0.0,1.0
2025-09-17,25.07,25.1114,25.04,25.11,57669,24.7404800834735,24.7813359221435,24.7108744032779,24.7799543237344,58437.0968195464,0.0,1.0
2025-09-18,25.05,25.11,25.04,25.07,40721,24.7207429633431,24.7799543237344,24.7108744032779,24.7404800834735,41263.3654058289,0.0,1.0
2025-09-19,25.035,25.08,25.01,25.08,55221,24.7059401232453,24.7503486435387,24.6812687230823,24.7503486435387,55956.4917628564,0.0,1.0
2025-09-22,25.035,25.07,25.02,25.0628,58129,24.7059401232453,24.7404800834735,24.6911372831475,24.7333747202266,58903.2235867348,0.0,1.0
2025-09-23,25.02,25.072,25.02,25.04,56474,24.6911372831475,24.7424537954866,24.6911372831475,24.7108744032779,57226.1805439154,0.0,1.0
2025-09-24,25.02,25.04,25.0,25.03,93576,24.6911372831475,24.7108744032779,24.6714001630171,24.7010058432127,94822.344274842,0.0,1.0
2025-09-25,25.03,25.0561,25.01,25.04,24755,24.7010058432127,24.7267627849829,24.6812687230823,24.7108744032779,25084.7133081529,0.0,1.0
2025-09-26,25.03,25.0625,25.02,25.055,29802,24.7010058432127,24.7330786634246,24.6911372831475,24.7256772433757,30198.9345994576,0.0,1.0
2025-09-29,25.03,25.07,25.0201,25.04,46202,24.7010058432127,24.7404800834735,24.6912359687482,24.7108744032779,46817.3671687853,0.0,1.0
2025-09-30,25.01,25.0399,25.0,25.02,41078,24.6812687230823,24.7107757176773,24.6714001630171,24.6911372831475,41625.1203099295,0.0,1.0
2025-10-01,25.04,25.07,25.03,25.04,37344,24.7108744032779,24.7404800834735,24.7010058432127,24.7108744032779,37841.3869432301,0.0,1.0
2025-10-02,25.02,25.06,25.01,25.06,70972,24.6911372831475,24.7306115234083,24.6812687230823,24.7306115234083,71917.2802628247,0.0,1.0
2025-10-03,25.01,25.053,25.01,25.05,31908,24.6812687230823,24.7237035313627,24.6812687230823,24.7207429633431,32332.9845379334,0.0,1.0
2025-10-06,25.08,25.12,25.04,25.08,48570,24.7503486435387,24.7898228837996,24.7108744032779,24.7503486435387,49216.9067007468,0.0,1.0
2025-10-07,25.109,25.13,25.0601,25.12,34675,24.7789674677278,24.7996914438648,24.730710209009,24.7898228837996,35136.838374478,0.0,1.0
2025-10-08,25.17,25.17,25.1,25.11,39567,24.8391656841256,24.8391656841256,24.7700857636692,24.7799543237344,40093.9952116213,0.0,1.0
2025-10-09,25.14,25.14,25.1,25.1,15533,24.80956000393,24.80956000393,24.7700857636692,24.7700857636692,15739.8849450834,0.0,1.0
2025-10-10,25.15,25.1799,25.11,25.14,38950,24.8194285639952,24.8489355585902,24.7799543237344,24.80956000393,39468.7773521533,0.0,1.0
2025-10-13,25.14,25.17,25.05,25.15,33075,24.80956000393,24.8391656841256,24.7207429633431,24.8194285639952,33515.5278799094,0.0,1.0
2025-10-14,25.06,25.06,24.99,25.01,58128,24.8950878534471,24.8950878534471,24.8255485019012,24.8454168880572,58513.0564139905,0.166667,1.0
2025-10-15,25.07,25.148,25.03,25.04,22154,24.9050220465251,24.9825087525334,24.8652852742131,24.8752194672911,22300.7544005564,0.0,1.0
2025-10-16,25.06,25.12,25.05,25.06,38299,24.8950878534471,24.9546930119151,24.8851536603691,24.8950878534471,38552.7034750795,0.0,1.0
2025-10-17,25.07,25.11,25.037,25.05,16307,24.9050220465251,24.9447588188371,24.8722392093677,24.8851536603691,16415.0222086248,0.0,1.0
2025-10-20,25.115,25.1521,25.0501,25.15,21268,24.9497259153761,24.9865817716954,24.8852530022999,24.984495591149,21408.8852844197,0.0,1.0
2025-10-21,25.15,25.17,25.1,25.1,21230,24.984495591149,25.004363977305,24.9348246257591,24.9348246257591,21370.6335616058,0.0,1.0
2025-10-22,25.17,25.17,25.1,25.1,10677,25.004363977305,25.004363977305,24.9348246257591,24.9348246257591,10747.7274864468,0.0,1.0
2025-10-23,25.21,25.21,25.11,25.17,9450,25.044100749617,25.044100749617,24.9447588188371,25.004363977305,9512.59948926868,0.0,1.0
2025-10-24,25.21,25.21,25.1675,25.21,11899,25.044100749617,25.044100749617,25.0018804290355,25.044100749617,11977.8223622019,0.0,1.0
2025-10-27,25.19,25.23,25.16,25.16,19955,25.024232363461,25.063969135773,24.994429784227,24.994429784227,20087.1875987679,0.0,1.0
2025-10-28,25.17,25.19,25.16,25.16,13798,25.004363977305,25.024232363461,24.994429784227,24.994429784227,13889.4018786169,0.0,1.0
2025-10-29,25.19,25.228,25.16,25.2,15128,25.024232363461,25.0619822971574,24.994429784227,25.034166556539,15228.2121771065,0.0,1.0
2025-10-30,25.19,25.26,25.19,25.24,31193,25.024232363461,25.093771715007,25.024232363461,25.073903328851,31399.6313088633,0.0,1.0
2025-10-31,25.23,25.25,25.18,25.24,18045,25.063969135773,25.083837521929,25.014298170383,25.073903328851,18164.5352152226,0.0,1.0
2025-11-03,25.2199,25.23,25.18,25.18,12963,25.0539356007642,25.063969135773,25.014298170383,25.014298170383,13048.8706009936,0.0,1.0
2025-11-04,25.2158,25.24,25.2,25.2,15456,25.0498625816022,25.073903328851,25.034166556539,25.034166556539,15558.3849424484,0.0,1.0
2025-11-05,25.26,25.26,25.2002,25.22,23817,25.093771715007,25.093771715007,25.0343652404006,25.054034942695,23974.7705858108,0.0,1.0
2025-11-06,25.27,25.28,25.18,25.18,28866,25.1037059080849,25.1136401011629,25.014298170383,25.014298170383,29057.2165986487,0.0,1.0
2025-11-07,25.28,25.3,25.21,25.3,17936,25.1136401011629,25.1335084873189,25.044100749617,25.1335084873189,18054.8131682035,0.0,1.0
2025-11-10,25.16,25.19,25.11,25.15,41670,25.16,25.19,25.11,25.15,41670,0.166667,1.0
2025-11-11,25.23,25.3,25.11,25.17,55514,25.23,25.3,25.11,25.17,55514,0.0,1.0
2025-11-12,25.14,25.23,25.13,25.1677,18411,25.14,25.23,25.13,25.1677,18411,0.0,1.0
2025-11-13,25.21,25.485,25.12,25.15,42919,25.21,25.485,25.12,25.15,42919,0.0,1.0
2025-11-14,25.05,25.25,25.03,25.25,96617,25.05,25.25,25.03,25.25,96617,0.0,1.0
2025-11-17,25.16,25.2,25.05,25.08,70438,25.16,25.2,25.05,25.08,70438,0.0,1.0
2025-11-18,25.17,25.19,25.14,25.16,27710,25.17,25.19,25.14,25.16,27710,0.0,1.0
2025-11-19,25.18,25.21,25.1485,25.21,33687,25.18,25.21,25.1485,25.21,33687,0.0,1.0
2025-11-20,25.185,25.22,25.15,25.15,29822,25.185,25.22,25.15,25.15,29822,0.0,1.0
2025-11-21,25.24,25.4199,25.2,25.2,68487,25.24,25.4199,25.2,25.2,68487,0.0,1.0
2025-11-24,25.33,25.35,25.274,25.31,74271,25.33,25.35,25.274,25.31,74271,0.0,1.0
2025-11-25,25.27,25.33,25.27,25.33,44836,25.27,25.33,25.27,25.33,44836,0.0,1.0
2025-11-26,25.29,25.33,25.247,25.2552,53322,25.29,25.33,25.247,25.2552,53322,0.0,1.0