date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-04,25.135,26.79,25.12,25.12,995230,23.2217768596132,24.7508017532937,23.2079186279484,23.2079186279484,1077226.18304483,0.0,1.0
2024-01-05,25.02,25.2,25.0,25.0,173545,23.1155304168499,23.2818291968272,23.0970527746302,23.0970527746302,187843.230144304,0.0,1.0
2024-01-08,25.09,25.1197,25.03,25.04,16325,23.1802021646188,23.2076414633151,23.1247692379597,23.1340080590696,17670.0033542065,0.0,1.0
2024-01-09,25.11,25.12,25.09,25.09,3341,23.1986798068385,23.2079186279484,23.1802021646188,23.1802021646188,3616.26224847804,0.0,1.0
2024-01-10,25.125,25.18,25.11,25.11,56800,23.2125380385033,23.2633515546075,23.1986798068385,23.1986798068385,61479.705391665,0.0,1.0
2024-01-11,25.14,25.149,25.09,25.13,4700,23.2263962701681,23.234711209167,23.1802021646188,23.2171574490582,5087.22914332439,0.0,1.0
2024-01-12,25.22,25.2599,25.215,25.2599,5245,23.3003068390469,23.3371697352752,23.295687428492,23.3371697352752,5677.13124611413,0.0,1.0
2024-01-16,25.125,25.1906,25.115,25.1906,1270,23.2125380385033,23.273144704984,23.2032992173935,23.273144704984,1374.63425787702,0.0,1.0
2024-01-17,25.04,25.04,25.0004,25.015,1311,23.1340080590696,23.1340080590696,23.0974223274746,23.110911006295,1419.01221423367,0.0,1.0
2024-01-18,24.995,25.0,24.98,24.9863,1454,23.0924333640752,23.0970527746302,23.0785751324105,23.0843955897097,1573.79386689227,0.0,1.0
2024-01-19,24.95,24.98,24.915,24.915,2079,23.0508586690809,23.0785751324105,23.0185227951964,23.0185227951964,2250.28710403647,0.0,1.0
2024-01-22,25.0,25.03,25.0,25.02,3879,23.0970527746302,23.1247692379597,23.0970527746302,23.1155304168499,4198.58762701176,0.0,1.0
2024-01-23,24.978,25.07,24.9468,24.955,2882,23.0767273681885,23.1617245223991,23.0479022463258,23.0554780796358,3119.44561511934,0.0,1.0
2024-01-24,24.91,24.97,24.91,24.97,1741,23.0139033846415,23.0693363113006,23.0139033846415,23.0693363113006,1884.43956138888,0.0,1.0
2024-01-25,24.95,24.97,24.93,24.9409,3167,23.0508586690809,23.0693363113006,23.0323810268612,23.0424513418709,3427.92653125709,0.0,1.0
2024-01-26,24.975,25.0,24.9746,24.99,1781,23.0739557218555,23.0970527746302,23.0735861690111,23.0878139535203,1927.73512856612,0.0,1.0
2024-01-29,25.0,25.005,24.9468,24.9468,5253,23.1699470731869,23.1745810626015,23.1206414258152,23.1206414258152,5667.90245938775,0.0789,1.0
2024-01-30,25.0109,25.02,24.98,24.98,10984,23.1800491701108,23.1884830308455,23.1514111155284,23.1514111155284,11851.5592259499,0.0,1.0
2024-01-31,25.12,25.13,25.1,25.13,3952,23.2811628191382,23.2904307979675,23.2626268614797,23.2904307979675,4264.14439739204,0.0,1.0
2024-02-01,25.265,25.28,25.2108,25.2108,3280,23.4155485121627,23.4294504804066,23.365316066908,23.365316066908,3539.06721241039,0.0,1.0
2024-02-02,25.15,25.18,25.1228,25.18,2447,23.308966755626,23.3367706921138,23.2837578532104,23.3367706921138,2640.27361852691,0.0,1.0
2024-02-05,24.99,25.02,24.99,25.02,10388,23.1606790943576,23.1884830308455,23.1606790943576,23.1884830308455,11208.4848178412,0.0,1.0
2024-02-06,24.99,25.03,24.96,25.03,19590,23.1606790943576,23.1977510096747,23.1328751578698,23.1977510096747,21137.2947229024,0.0,1.0
2024-02-07,25.01,25.09,25.0,25.0,5741,23.1792150520162,23.2533588826504,23.1699470731869,23.1699470731869,6194.44660562441,0.0,1.0
2024-02-08,24.9166,24.94,24.9166,24.94,3423,23.0926521297508,23.1143392002113,23.0926521297508,23.1143392002113,3693.36191100023,0.0,1.0
2024-02-09,24.8815,24.91,24.88,24.9083,6200,23.06012152406,23.0865352637234,23.0587313272356,23.0849597073225,6689.70021858063,0.0,1.0
2024-02-12,24.91,24.92,24.8773,24.8773,6339,23.0865352637234,23.0958032425527,23.0562289729517,23.0562289729517,6839.67898154559,0.0,1.0
2024-02-13,24.7598,24.8,24.7598,24.7843,9121,22.9473302217077,22.9845874966014,22.9473302217077,22.9700367698394,9841.41220865709,0.0,1.0
2024-02-14,24.7707,24.7997,24.73,24.73,15832,22.9574323186316,22.9843094572365,22.9197116447965,22.9197116447965,17082.4732033175,0.0,1.0
2024-02-15,24.8151,24.83,24.7747,24.83,16481,22.9985821446336,23.0123914330892,22.9611395101633,23.0123914330892,17782.733758456,0.0,1.0
2024-02-16,24.8048,24.89,24.76,24.89,21263,22.9890361264395,23.0679993060649,22.9475155812843,23.0679993060649,22942.4347980128,0.0,1.0
2024-02-20,24.7804,24.94,24.77,24.94,35799,22.966422258096,23.1143392002113,22.9567835601136,23.1143392002113,38626.5448588658,0.0,1.0
2024-02-21,24.77,24.781,24.75,24.781,9858,22.9567835601136,22.9669783368258,22.938247602455,22.9669783368258,10636.6233475432,0.0,1.0
2024-02-22,24.7127,24.74,24.7,24.7,7978,22.9036780414218,22.9289796236258,22.8919077083087,22.8919077083087,8608.13360384457,0.0,1.0
2024-02-23,24.79,24.802,24.76,24.76,4533,22.9753195177721,22.9864410923673,22.9475155812843,22.9475155812843,4891.03404690742,0.0,1.0
2024-02-26,24.7722,24.82,24.7601,24.7601,188073,22.958822515456,23.00312345426,22.9476082610726,22.9476082610726,202927.740195019,0.0,1.0
2024-02-27,24.6392,24.68,24.6392,24.68,8018,22.9201750437379,22.9581285138906,22.9201750437379,22.9581285138906,8619.3541376978,0.0913,1.0
2024-02-28,24.6807,24.69,24.6462,24.6598,8813,22.9587796763687,22.9674308350064,22.926686668519,22.9393378252366,9473.9795479584,0.0,1.0
2024-02-29,24.7306,24.85,24.7306,24.76,10962,23.0051982587367,23.1162679728598,23.0051982587367,23.0325470828173,11784.1556569522,0.0,1.0
2024-03-01,24.84,24.879,24.69,24.73,110155,23.106965651744,23.1432447040958,22.9674308350064,23.0046401194698,118416.68184561,0.0,1.0
2024-03-04,24.82,24.919,24.81,24.815,53083,23.0883610095123,23.1804539885591,23.0790586883965,23.0837098489544,57064.252393541,0.0,1.0
2024-03-05,24.939,24.94,24.8668,24.8668,7843,23.1990586307908,23.1999888629024,23.1318958723344,23.1318958723344,8431.22904738883,0.0,1.0
2024-03-06,24.9669,25.01,24.9669,24.97,10209,23.225012106704,23.2651051107133,23.225012106704,23.2278958262499,10974.6802683657,0.0,1.0
2024-03-07,25.0058,25.029,24.98,25.02,8122,23.2611981358446,23.2827795208334,23.2371981473657,23.2744074318291,8731.15419136709,0.0,1.0
2024-03-08,25.08,25.15,25.02,25.02,12899,23.3302213585241,23.395337606335,23.2744074318291,23.2744074318291,13866.4316565432,0.0,1.0
2024-03-11,25.05,25.12,25.05,25.061,9945,23.3023143951766,23.3674306429875,23.3023143951766,23.312546948404,10690.8801321283,0.0,1.0
2024-03-12,24.96,24.975,24.91,24.91,1574,23.2185935051341,23.2325469868078,23.1720818995549,23.1720818995549,1692.05081226444,0.0,1.0
2024-03-13,24.96,24.99,24.94,24.9594,20479,23.2185935051341,23.2465004684816,23.1999888629024,23.2180353658671,22014.9355682106,0.0,1.0
2024-03-14,24.84,24.98,24.84,24.98,8185,23.106965651744,23.2371981473657,23.106965651744,23.2371981473657,8798.87922387831,0.0,1.0
2024-03-15,24.79,24.91,24.775,24.91,5341,23.0604540461648,23.1720818995549,23.046500564491,23.1720818995549,5741.57775622896,0.0,1.0
2024-03-18,24.73,24.7343,24.72,24.7343,1259,23.0046401194698,23.0086401175496,22.9953377983539,23.0086401175496,1353.42564970834,0.0,1.0
2024-03-19,24.77,24.79,24.75,24.77,203294,23.0418494039331,23.0604540461648,23.0232447617014,23.0418494039331,218541.154910094,0.0,1.0
2024-03-20,24.8575,24.88,24.8081,24.82,7630,23.1232447136967,23.1441749362073,23.0772912473845,23.0883610095123,8202.25393746995,0.0,1.0
2024-03-21,24.87,24.89,24.85,24.8637,3248,23.1348726150915,23.1534772573232,23.1162679728598,23.1290121527885,3491.601676134,0.0,1.0
2024-03-22,24.9301,24.96,24.93,24.93,10834,23.1907795649977,23.2185935051341,23.1906865417865,23.1906865417865,11646.5555908977,0.0,1.0
2024-03-25,24.95,24.97,24.925,24.97,4782,23.2092911840182,23.2278958262499,23.1860353812286,23.2278958262499,5140.6524677564,0.0,1.0
2024-03-26,24.89,24.91,24.79,24.85,1115366,23.2295702440508,23.2482360297029,23.1362413157902,23.1922386727465,1195091.40497809,0.0818,1.0
2024-03-27,24.9163,24.92,24.84,24.84,2186,23.2541157521833,23.2575689225289,23.1829057799205,23.1829057799205,2342.25340496493,0.0,1.0
2024-03-28,24.92,24.95,24.8901,24.95,2137,23.2575689225289,23.2855676010071,23.229663572979,23.2855676010071,2289.75092699454,0.0,1.0
2024-04-01,24.7918,25.02,24.75,25.02,19412,23.1379212364989,23.3508978507895,23.098909744486,23.3508978507895,20799.5531094141,0.0,1.0
2024-04-02,24.745,24.78,24.66,24.7,81287,23.094243298073,23.1269084229641,23.0149137090515,23.0522452803557,87097.3250363149,0.0,1.0
2024-04-03,24.77,24.825,24.65,24.6898,51100,23.1175755301381,23.1689064406814,23.0055808162254,23.0427257296731,54752.5841691254,0.0,1.0
2024-04-04,24.7897,24.83,24.74,24.79,23629,23.1359613290054,23.1735728870944,23.0895768516599,23.1362413157902,25317.9806522948,0.0,1.0
2024-04-05,24.74,24.78,24.7119,24.745,36738,23.0895768516599,23.1269084229641,23.0633514228187,23.094243298073,39364.0007280887,0.0,1.0
2024-04-08,24.7091,24.71,24.655,24.6593,10661,23.0607382128274,23.0615781731818,23.0102472626385,23.0142604065537,11423.0391355586,0.0,1.0
2024-04-09,24.748,24.77,24.719,24.719,8858,23.0970431659208,23.1175755301381,23.0699777767252,23.0699777767252,9491.16224207656,0.0,1.0
2024-04-10,24.53,24.62,24.53,24.6095,35522,22.8935861023128,22.9775821377473,22.8935861023128,22.9677826002799,38061.082091109,0.0,1.0
2024-04-11,24.46,24.475,24.42,24.42,11523,22.8282558525304,22.8422551917695,22.7909242812262,22.7909242812262,12346.6541561807,0.0,1.0
2024-04-12,24.5,24.55,24.49,24.55,152053,22.8655874238346,22.9122518879649,22.8562545310086,22.9122518879649,162921.618016987,0.0,1.0
2024-04-15,24.45,24.48,24.34,24.39,31893,22.8189229597043,22.8469216381825,22.7162611386177,22.762925602748,34172.6842838732,0.0,1.0
2024-04-16,24.29,24.3,24.265,24.2685,31452,22.6695966744875,22.6789295673135,22.6462644424223,22.6495309549114,33700.1619821395,0.0,1.0
2024-04-17,24.35,24.38,24.26,24.31,35916,22.7255940314438,22.7535927099219,22.6415979960093,22.6882624601396,38483.2448731567,0.0,1.0
2024-04-18,24.305,24.49,24.272,24.49,15957,22.6835960137265,22.8562545310086,22.6527974674006,22.8562545310086,17097.5926729302,0.0,1.0
2024-04-19,24.3355,24.35,24.315,24.3166,15855,22.712061336846,22.7255940314438,22.6929289065526,22.6944221694048,16988.3018004204,0.0,1.0
2024-04-22,24.335,24.359,24.33,24.33,1476,22.7115946922047,22.7339936349872,22.7069282457917,22.7069282457917,1581.50321396534,0.0,1.0
2024-04-23,24.405,24.4492,24.405,24.41,7910,22.7769249419871,22.8181763282783,22.7769249419871,22.7815913884001,8475.40001522078,0.0,1.0
2024-04-24,24.38,24.43,24.3347,24.3347,37381,22.7535927099219,22.8002571740522,22.7113147054199,22.7113147054199,40052.9618165574,0.0,1.0
2024-04-25,24.315,24.315,24.245,24.28,8271,22.6929289065526,22.6929289065526,22.6275986567702,22.6602637816614,8862.20398557409,0.0,1.0
2024-04-26,24.25,24.31,24.2279,24.31,3548,22.7147678757656,22.7709693632932,22.6940669945262,22.7709693632932,3787.80009862197,0.0884,1.0
2024-04-29,24.32,24.33,24.31,24.33,11751,22.7803362778812,22.7897031924691,22.7709693632932,22.7897031924691,12545.2195487336,0.0,1.0
2024-04-30,24.3,24.32,24.25,24.26,467789,22.7616024487053,22.7803362778812,22.7147678757656,22.7241347903535,499405.642709772,0.0,1.0
2024-05-01,24.3,24.33,24.19,24.27,54462,22.7616024487053,22.7897031924691,22.6585663882379,22.7335017049414,58142.9450313274,0.0,1.0
2024-05-02,24.3797,24.41,24.33,24.33,16318,22.8362567579712,22.8646385091727,22.7897031924691,22.7897031924691,17420.8912089384,0.0,1.0
2024-05-03,24.42,24.48,24.41,24.45,27378,22.8740054237606,22.9302069112883,22.8646385091727,22.9021061675245,29228.4078636055,0.0,1.0
2024-05-06,24.57,24.57,24.5415,24.56,1376,23.0145091425798,23.0145091425798,22.9878134360041,23.0051422279918,1469.00026372712,0.0,1.0
2024-05-07,24.64,24.64,24.5605,24.565,141724,23.0800775446954,23.0800775446954,23.0056105737212,23.0098256852858,151302.75681429,0.0,1.0
2024-05-08,24.56,24.64,24.56,24.64,4862,23.0051422279918,23.0800775446954,23.0051422279918,23.0800775446954,5190.60994348931,0.0,1.0
2024-05-09,24.58,24.63,24.5204,24.5204,4445,23.0238760571677,23.0707106301075,22.9680492462236,22.9680492462236,4745.42599728712,0.0,1.0
2024-05-10,24.55,24.61,24.52,24.61,4021,22.9957753134039,23.0519768009316,22.9676745696401,23.0519768009316,4292.76893927817,0.0,1.0
2024-05-13,24.59,24.59,24.53,24.558,5334,23.0332429717557,23.0332429717557,22.977041484228,23.0032688450743,5694.51119674453,0.0,1.0
2024-05-14,24.63,24.63,24.58,24.58,8180,23.0707106301075,23.0707106301075,23.0238760571677,23.0238760571677,8732.86493988942,0.0,1.0
2024-05-15,24.71,24.76,24.702,24.76,12099,23.145645946811,23.1924805197507,23.1381524151407,23.1924805197507,12916.7399642692,0.0,1.0
2024-05-16,24.72,24.7693,24.72,24.7693,1468,23.155012861399,23.2011917503175,23.155012861399,23.2011917503175,1567.21830461585,0.0,1.0
2024-05-17,24.7,24.78,24.6986,24.749,9930,23.1362790322231,23.2112143489266,23.1349676641808,23.182176913704,10601.1428915773,0.0,1.0
2024-05-20,24.6797,24.72,24.6556,24.6556,2277,23.1172641956095,23.155012861399,23.0946899314526,23.0946899314526,2430.89651199612,0.0,1.0
2024-05-21,24.72,24.84,24.6952,24.6952,81474,23.155012861399,23.2674158364543,23.1317829132209,23.1317829132209,86980.6159061798,0.0,1.0
2024-05-22,24.68,24.7396,24.675,24.68,15288,23.1175452030472,23.1733720139913,23.1128617457532,23.1175452030472,16321.2761859449,0.0,1.0
2024-05-23,24.67,24.68,24.6099,24.61,8530,23.1081782884592,23.1175452030472,23.0518831317857,23.0519768009316,9106.52053022702,0.0,1.0
2024-05-24,24.62,24.66,24.61,24.61,8450,23.0613437155195,23.0988113738713,23.0519768009316,23.0519768009316,9021.11353814985,0.0,1.0
2024-05-28,24.6,24.6,24.5101,24.5896,9123,23.0426098863436,23.0426098863436,22.958401324198,23.0328682951722,9739.59985899895,0.0,1.0
2024-05-29,24.5,24.5,24.4501,24.49,13244,22.9489407404642,22.9489407404642,22.9021998366703,22.9395738258762,14139.1275383735,0.0,1.0
2024-05-30,24.49,24.56,24.49,24.5095,21773,22.9395738258762,23.0051422279918,22.9395738258762,22.9578393093227,23244.5804811996,0.0,1.0
2024-05-31,24.52,24.56,24.49,24.51,7797,23.0569412656632,23.0945545466838,23.0287313048977,23.047537945408,8291.75204972709,0.0953,1.0
2024-06-03,24.54,24.67,24.54,24.66,33396,23.0757479061735,23.1979910694906,23.0757479061735,23.1885877492355,35515.1149740524,0.0,1.0
2024-06-04,24.75,24.755,24.71,24.71,185401,23.273217631532,23.2779192916595,23.2356043505113,23.2356043505113,197165.463867058,0.0,1.0
2024-06-05,24.8,24.84,24.7315,24.7408,27165,23.3202342328078,23.3578475138284,23.2558214890599,23.2645665768972,28888.7321316964,0.0,1.0
2024-06-06,24.8,24.85,24.79,24.8,3272,23.3202342328078,23.3672508340836,23.3108309125526,23.3202342328078,3479.62199649956,0.0,1.0
2024-06-07,24.65,24.71,24.65,24.7,6979,23.1791844289803,23.2356043505113,23.1791844289803,23.2262010302561,7421.84655060221,0.0,1.0
2024-06-10,24.61,24.67,24.588,24.588,7398,23.1415711479597,23.1979910694906,23.1208838433983,23.1208838433983,7867.43384171873,0.0,1.0
2024-06-11,24.7,24.71,24.595,24.595,36001,23.2262010302561,23.2356043505113,23.1274661675769,23.1274661675769,38285.4130488939,0.0,1.0
2024-06-12,24.77,24.8307,24.77,24.8307,5639,23.2920242720423,23.3491024259911,23.2920242720423,23.3491024259911,5996.81798235361,0.0,1.0
2024-06-13,24.9,24.92,24.86,24.86,10170,23.4142674353594,23.4330740758698,23.3766541543388,23.3766541543388,10815.3287605136,0.0,1.0
2024-06-14,24.95,24.96,24.91,24.91,17279,23.4612840366352,23.4706873568904,23.4236707556146,23.4236707556146,18375.4243513191,0.0,1.0
2024-06-17,24.88,24.88,24.81,24.8323,6056,23.3954607948491,23.3954607948491,23.3296375530629,23.350606957232,6440.27836515933,0.0,1.0
2024-06-18,24.9,24.95,24.87,24.9,33955,23.4142674353594,23.4612840366352,23.3860574745939,23.4142674353594,36109.5858469263,0.0,1.0
2024-06-20,24.93,24.94,24.82,24.86,10799,23.4424773961249,23.4518807163801,23.3390408733181,23.3766541543388,11484.2414242661,0.0,1.0
2024-06-21,24.9,24.95,24.86,24.861,9751,23.4142674353594,23.4612840366352,23.3766541543388,23.3775944863643,10369.7414693971,0.0,1.0
2024-06-24,24.96,24.97,24.8757,24.92,20554,23.4706873568904,23.4800906771456,23.3914173671394,23.4330740758698,21858.2367102848,0.0,1.0
2024-06-25,24.95,24.98,24.9,24.91,26567,23.4612840366352,23.4894939974007,23.4142674353594,23.4236707556146,28252.7865467616,0.0,1.0
2024-06-26,24.86,24.8681,24.83,24.835,16060,23.3766541543388,23.3842708437454,23.3484441935733,23.3531458537009,17079.073735875,0.0,1.0
2024-06-27,24.8489,24.93,24.8489,24.89,12008,23.3662164688555,23.4424773961249,23.3662164688555,23.4048641151043,12769.9574981561,0.0,1.0
2024-06-28,24.78,24.81,24.74,24.7855,202110,23.3910412343292,23.4193596861867,23.3532832985191,23.3962329505031,214111.280888588,0.0953,1.0
2024-07-01,24.57,24.64,24.51,24.61,37051,23.1928120713264,23.258888458994,23.1361751676113,23.2305700071364,39251.0863797094,0.0,1.0
2024-07-02,24.63,24.63,24.59,24.62,11283,23.2494489750415,23.2494489750415,23.2116910392314,23.240009491089,11952.9839308591,0.0,1.0
2024-07-03,24.715,24.77,24.6225,24.67,31042,23.3296845886378,23.3816017503767,23.2423693620771,23.2872069108515,32885.2722841203,0.0,1.0
2024-07-05,24.86,24.86,24.81,24.82,35149,23.4665571059493,23.4665571059493,23.4193596861867,23.4287991701392,37236.1457223936,0.0,1.0
2024-07-08,24.87,24.87,24.84,24.84,4191,23.4759965899018,23.4759965899018,23.4476781380443,23.4476781380443,4439.86135373842,0.0,1.0
2024-07-09,24.8432,24.87,24.8101,24.829,9442,23.4506987729091,23.4759965899018,23.4194540810262,23.4372947056965,10002.6654502501,0.0,1.0
2024-07-10,24.91,24.91,24.84,24.9,14201,23.5137545257118,23.5137545257118,23.4476781380443,23.5043150417593,15044.2546133237,0.0,1.0
2024-07-11,25.01,25.05,25.005,25.04,17976,23.608149365237,23.645907301047,23.6034296232607,23.6364678170945,19043.4139095208,0.0,1.0
2024-07-12,25.12,25.12,25.035,25.04,3069,23.7119836887146,23.7119836887146,23.6317480751183,23.6364678170945,3251.23705431239,0.0,1.0
2024-07-15,25.025,25.07,25.0,25.004,9976,23.6223085911658,23.6647862689521,23.5987098812845,23.6024856748655,10568.3743414208,0.0,1.0
2024-07-16,25.085,25.12,24.99,24.99,8887,23.6789454948808,23.7119836887146,23.589270397332,23.589270397332,9414.70958021318,0.0,1.0
2024-07-17,25.125,25.16,25.0,25.0,153441,23.7167034306909,23.7497416245247,23.5987098812845,23.5987098812845,162552.318296105,0.0,1.0
2024-07-18,25.085,25.11,25.065,25.11,18700,23.6789454948808,23.7025442047621,23.6600665269758,23.7025442047621,19810.4049904339,0.0,1.0
2024-07-19,25.0275,25.04,24.92,25.01,19258,23.6246684621539,23.6364678170945,23.5231940096644,23.608149365237,20401.5390003089,0.0,1.0
2024-07-22,24.98,25.08,24.9501,24.9872,21149,23.5798309133794,23.6742257529046,23.5516068563614,23.5866273418253,22404.8264782186,0.0,1.0
2024-07-23,25.003,25.0299,25.0,25.02,9776,23.6015417264702,23.6269339383025,23.5987098812845,23.6175888491895,10356.4983522183,0.0,1.0
2024-07-24,24.9406,25.05,24.92,25.02,11136,23.5426393466065,23.645907301047,23.5231940096644,23.6175888491895,11797.2550787953,0.0,1.0
2024-07-25,25.0025,25.08,24.934,24.934,68402,23.6010697522726,23.6742257529046,23.5364092871979,23.5364092871979,72463.7070671476,0.0,1.0
2024-07-26,25.07,25.13,25.05,25.06,14449,23.6647862689521,23.7214231726672,23.645907301047,23.6553467849996,15306.9808399347,0.0,1.0
2024-07-29,25.1,25.1999,25.0899,25.0899,58491,23.6931047208096,23.7874051654952,23.6835708420176,23.6835708420176,61964.1924222177,0.0,1.0
2024-07-30,25.145,25.1694,25.1,25.12,17160,23.7355823985959,23.7586147394401,23.6931047208096,23.7119836887146,18178.9598735747,0.0,1.0
2024-07-31,25.16,25.21,25.1,25.11,25585,23.825823865182,23.8731724817662,23.7690055252809,23.7784752485977,27017.6848298078,0.0806,1.0
2024-08-01,25.28,25.41,25.18,25.18,20166,23.9394605449841,24.0625669481031,23.8447633118156,23.8447633118156,21295.2367511395,0.0,1.0
2024-08-02,25.52,25.62,25.43,25.43,17321,24.1667339045884,24.2614311377568,24.0815063947368,24.0815063947368,18290.9251099121,0.0,1.0
2024-08-05,25.53,25.71,25.51,25.56,26293,24.1762036279052,24.3466586476084,24.1572641812715,24.2046127978558,27765.3307496634,0.0,1.0
2024-08-06,25.42,25.65,25.35,25.46,93990,24.0720366714199,24.2898403077074,24.005748608202,24.1099155646873,99253.1638520086,0.0,1.0
2024-08-07,25.3,25.37,25.28,25.33,33897,23.9583999916178,24.0246880548357,23.9394605449841,23.9868091615683,35795.1324086768,0.0,1.0
2024-08-08,25.3059,25.42,25.28,25.28,68644,23.9639871283747,24.0720366714199,23.9394605449841,23.9394605449841,72487.8623200051,0.0,1.0
2024-08-09,25.3355,25.379,25.33,25.37,1310,23.9920175093926,24.0332108058209,23.9868091615683,24.0246880548357,1383.35615114513,0.0,1.0
2024-08-12,25.4088,25.4299,25.34,25.34,96666,24.0614305813051,24.0814116975036,23.9962788848852,23.9962788848852,102079.011989767,0.0,1.0
2024-08-13,25.51,25.55,25.48,25.48,85348,24.1572641812715,24.1951430745389,24.128855011321,24.128855011321,90127.2372426985,0.0,1.0
2024-08-14,25.56,25.61,25.53,25.53,13292,24.2046127978558,24.25196141444,24.1762036279052,24.1762036279052,14036.3129473443,0.0,1.0
2024-08-15,25.495,25.51,25.45,25.45,50147,24.1430595962963,24.1572641812715,24.1004458413705,24.1004458413705,52955.0846652481,0.0,1.0
2024-08-16,25.5,25.57,25.475,25.484,11595,24.1477944579547,24.2140825211726,24.1241201496626,24.1326429006477,12244.2859332273,0.0,1.0
2024-08-19,25.55,25.7,25.5,25.5,68693,24.1951430745389,24.3371889242916,24.1477944579547,24.1477944579547,72539.6061760403,0.0,1.0
2024-08-20,25.62,25.67,25.56,25.56,7849,24.2614311377568,24.308779754341,24.2046127978558,24.2046127978558,8288.52093918944,0.0,1.0
2024-08-21,25.67,25.739,25.66,25.66,24539,24.308779754341,24.3741208452273,24.2993100310242,24.2993100310242,25913.1119030157,0.0,1.0
2024-08-22,25.61,25.7,25.61,25.62,22848,24.25196141444,24.3371889242916,24.25196141444,24.2614311377568,24127.4208712702,0.0,1.0
2024-08-23,25.716,25.73,25.614,25.67,12730,24.3523404815985,24.3655980942421,24.2557493037667,24.308779754341,13442.8425985325,0.0,1.0
2024-08-26,25.69,25.74,25.69,25.72,14278,24.3277192009747,24.375067817559,24.3277192009747,24.3561283709253,15077.52605042,0.0,1.0
2024-08-27,25.68,25.76,25.59,25.6271,75666,24.3182494776579,24.3940072641927,24.2330219678063,24.2681546413118,79903.0736889677,0.0,1.0
2024-08-28,25.67,25.75,25.67,25.6751,40866,24.308779754341,24.3845375408758,24.308779754341,24.3136093132326,43154.3759333566,0.0,1.0
2024-08-29,25.685,25.77,25.65,25.65,1312322,24.3229843393163,24.4034769875095,24.2898403077074,24.2898403077074,1385808.17632297,0.0,1.0
2024-08-30,25.51,25.63,25.51,25.57,12807,24.2310333259098,24.3450170185444,24.2310333259098,24.2880251722271,13482.9813324824,0.0779,1.0
2024-09-03,25.66,25.67,25.54,25.58,71214,24.373512941703,24.3830115827559,24.2595292490684,24.2975238132799,74972.8299064107,0.0,1.0
2024-09-04,25.67,25.7475,25.56,25.56,64436,24.3830115827559,24.4566260509158,24.2785265311742,24.2785265311742,67837.0723151274,0.0,1.0
2024-09-05,25.76,25.88,25.715,25.725,36107,24.4684993522319,24.5824830448665,24.4257554674939,24.4352541085468,38012.806041379,0.0,1.0
2024-09-06,25.82,25.86,25.7,25.83,42655,24.5254911985492,24.5634857627607,24.4115075059146,24.5349898396021,44906.4237321025,0.0,1.0
2024-09-09,25.82,25.8799,25.79,25.83,67033,24.5254911985492,24.582388058456,24.4969952753905,24.5349898396021,70571.1476271017,0.0,1.0
2024-09-10,26.0,26.0,25.799,25.84,123368,24.6964667375011,24.6964667375011,24.5055440523381,24.544488480655,129879.631531638,0.0,1.0
2024-09-11,25.92,26.03,25.88,25.89,66970,24.620477609078,24.7249626606598,24.5824830448665,24.5919816859194,70504.822349992,0.0,1.0
2024-09-12,25.91,25.99,25.86,25.86,33930,24.6109789680252,24.6869680964482,24.5634857627607,24.5634857627607,35720.8992434705,0.0,1.0
2024-09-13,25.95,26.12,25.91,25.91,444292,24.6489735322367,24.8104504301357,24.6109789680252,24.6109789680252,467742.698693782,0.0,1.0
2024-09-16,26.035,26.24,25.96,26.01,331464,24.7297119811862,24.9244341227704,24.6584721732896,24.705965378554,348959.391300847,0.0,1.0
2024-09-17,25.99,26.13,25.99,26.03,113953,24.6869680964482,24.8199490711886,24.6869680964482,24.7249626606598,119967.687341326,0.0,1.0
2024-09-18,25.955,26.08,25.92,25.93,89800,24.6537228527631,24.7724558659242,24.620477609078,24.6299762501309,94539.8394360054,0.0,1.0
2024-09-19,25.92,26.05,25.8554,25.87,2218390,24.620477609078,24.7439599427655,24.5591163878764,24.5729844038136,2335481.45218753,0.0,1.0
2024-09-20,25.89,25.98,25.8547,25.98,18815,24.5919816859194,24.6774694553954,24.5584514830027,24.6774694553954,19808.0966479781,0.0,1.0
2024-09-23,25.95,26.01,25.8305,25.8472,27813,24.6489735322367,24.705965378554,24.5354647716547,24.551327502213,29281.0306707529,0.0,1.0
2024-09-24,25.92,26.04,25.88,25.9,96890,24.620477609078,24.7344613017127,24.5824830448665,24.6014803269723,102004.065066309,0.0,1.0
2024-09-25,25.85,25.98,25.85,25.88,27803,24.5539871217078,24.6774694553954,24.5539871217078,24.5824830448665,29270.5028489895,0.0,1.0
2024-09-26,25.8739,25.91,25.82,25.8399,344610,24.5766888738242,24.6109789680252,24.5254911985492,24.5443934942444,362799.265791112,0.0,1.0
2024-09-27,25.89,25.93,25.8456,25.87,28811,24.5919816859194,24.6299762501309,24.5498077196446,24.5729844038136,30331.7072827477,0.0,1.0
2024-09-30,25.8,25.91,25.8,25.86,63700,24.5624409122449,24.6671644975297,24.5624409122449,24.6195628678548,66909.4739350884,0.0589,1.0
2024-10-01,25.87,25.94,25.83,25.83,19133,24.6290831937898,24.6957254753346,24.5910018900498,24.5910018900498,20097.0010172691,0.0,1.0
2024-10-02,25.83,25.94,25.765,25.765,18498,24.5910018900498,24.6957254753346,24.5291197714725,24.5291197714725,19430.0070463307,0.0,1.0
2024-10-03,25.75,25.81,25.75,25.79,53701,24.51483928257,24.5719612381799,24.51483928257,24.5529205863099,56406.6822572713,0.0,1.0
2024-10-04,25.53,25.65,25.48,25.55,16251,24.3053921120005,24.4196360232202,24.2577904823256,24.3244327638704,17069.7937349941,0.0,1.0
2024-10-07,25.43,25.55,25.42,25.43,61882,24.2101888526507,24.3244327638704,24.2006685267157,24.2101888526507,64999.8754482126,0.0,1.0
2024-10-08,25.48,25.59,25.41,25.41,27019,24.2577904823256,24.3625140676104,24.1911482007807,24.1911482007807,28380.3308673807,0.0,1.0
2024-10-09,25.44,25.495,25.42,25.42,38760,24.2197091785857,24.2720709712281,24.2006685267157,24.2006685267157,40712.8918324023,0.0,1.0
2024-10-10,25.42,25.57,25.37,25.37,29387,24.2006685267157,24.3434734157404,24.1530668970408,24.1530668970408,30867.6406676679,0.0,1.0
2024-10-11,25.49,25.53,25.39,25.41,27890,24.2673108082606,24.3053921120005,24.1721075489108,24.1911482007807,29295.2155109829,0.0,1.0
2024-10-14,25.39,25.43,25.33,25.38,55907,24.1721075489108,24.2101888526507,24.1149855933009,24.1625872229758,58723.8298161536,0.0,1.0
2024-10-15,25.44,25.46,25.35,25.42,29998,24.2197091785857,24.2387498304556,24.1340262451709,24.2006685267157,31509.4254176575,0.0,1.0
2024-10-16,25.53,25.6,25.5,25.6,46757,24.3053921120005,24.3720343935453,24.2768311341956,24.3720343935453,49112.8143294023,0.0,1.0
2024-10-17,25.425,25.6,25.39,25.4,68181,24.2054286896832,24.3720343935453,24.1721075489108,24.1816278748458,71616.2455630811,0.0,1.0
2024-10-18,25.42,25.51,25.4,25.44,49160,24.2006685267157,24.2863514601305,24.1816278748458,24.2197091785857,51636.8875769066,0.0,1.0
2024-10-21,25.27,25.33,25.2,25.32,103216,24.057863637691,24.1149855933009,23.9912213561462,24.1054652673659,108416.45622738,0.0,1.0
2024-10-22,25.25,25.32,25.23,25.31,71430,24.0388229858211,24.1054652673659,24.0197823339511,24.095944941431,75028.9438490324,0.0,1.0
2024-10-23,25.19,25.27,25.13,25.22,52032,23.9817010302112,24.057863637691,23.9245790746013,24.0102620080161,54653.5910171197,0.0,1.0
2024-10-24,25.22,25.24,25.14,25.14,23509,24.0102620080161,24.0293026598861,23.9340994005363,23.9340994005363,24693.4823036106,0.0,1.0
2024-10-25,25.18,25.27,25.18,25.22,19252,23.9721807042762,24.057863637691,23.9721807042762,24.0102620080161,20221.9967378073,0.0,1.0
2024-10-28,25.16,25.23,25.13,25.23,21799,23.9531400524063,24.0197823339511,23.9245790746013,24.0197823339511,22897.3253110046,0.0,1.0
2024-10-29,25.12,25.2,24.97,25.03,33963,23.9150587486664,23.9912213561462,23.7722538596417,23.8293758152516,35674.1987952497,0.0,1.0
2024-10-30,25.16,25.25,25.12,25.15,24074,23.9531400524063,24.0388229858211,23.9150587486664,23.9436197264713,25286.9493801149,0.0,1.0
2024-10-31,25.03,25.13,24.96,24.96,38664,23.9153443584444,24.0108910798125,23.8484616534867,23.8484616534867,40466.0667015772,0.0903,1.0
2024-11-01,24.94,25.0696,24.94,25.0599,15146,23.8293523092131,23.9531808601062,23.8293523092131,23.9439128281335,15851.9306399257,0.0,1.0
2024-11-04,25.0,25.045,24.9713,25.0153,31033,23.886680342034,23.9296763666496,23.8592584330013,23.9012989904033,32479.3980951284,0.0,1.0
2024-11-05,25.07,25.1,24.96,24.99,22347,23.9535630469917,23.9822270634021,23.8484616534867,23.8771256698972,23388.5576396686,0.0,1.0
2024-11-06,24.9,25.0,24.81,24.81,13288,23.7911336206658,23.886680342034,23.7051415714345,23.7051415714345,13907.332255601,0.0,1.0
2024-11-07,25.04,25.06,24.93,24.93,36637,23.9248990305812,23.9440083748548,23.8197976370763,23.8197976370763,38344.5914997332,0.0,1.0
2024-11-08,25.13,25.18,25.08,25.08,14640,24.0108910798125,24.0586644404966,23.9631177191285,23.9631177191285,15322.3467957555,0.0,1.0
2024-11-11,25.04,25.12,25.022,25.03,10032,23.9248990305812,24.0013364076757,23.907700620735,23.9153443584444,10499.5753452882,0.0,1.0
2024-11-12,24.94,25.0,24.9,24.97,25094,23.8293523092131,23.886680342034,23.7911336206658,23.8580163256235,26263.5908806481,0.0,1.0
2024-11-13,24.92,25.02,24.89,25.02,73850,23.8102429649395,23.9057896863076,23.781578948529,23.9057896863076,77292.0294307747,0.0,1.0
2024-11-14,24.92,25.12,24.885,24.91,37298,23.8102429649395,24.0013364076757,23.7768016124606,23.8006882928026,39036.3996439951,0.0,1.0
2024-11-15,24.905,25.06,24.807,24.81,253338,23.7959109567342,23.9440083748548,23.7022751697935,23.7051415714345,265145.675720158,0.0,1.0
2024-11-18,24.96,24.97,24.86,24.97,42094,23.8484616534867,23.8580163256235,23.7529149321186,23.8580163256235,44055.9334713478,0.0,1.0
2024-11-19,24.985,25.0637,24.95,24.98,55072,23.8723483338287,23.9475436035455,23.8389069813499,23.8675709977603,57638.8171267656,0.0,1.0
2024-11-20,24.96,25.07,24.92,24.94,147878,23.8484616534867,23.9535630469917,23.8102429649395,23.8293523092131,154770.355154558,0.0,1.0
2024-11-21,24.96,25.1,24.9401,24.96,82529,23.8484616534867,23.9822270634021,23.8294478559345,23.8484616534867,86375.5436275209,0.0,1.0
2024-11-22,24.94,25.015,24.9339,24.95,81076,23.8293523092131,23.9010123502392,23.8235239592096,23.8389069813499,84854.8216402098,0.0,1.0
2024-11-25,25.15,25.2199,25.0639,25.1,154226,24.0300004240862,24.0967875823225,23.9477346969882,23.9822270634021,161414.225199603,0.0,1.0
2024-11-26,25.12,25.21,25.0901,25.12,66171,24.0013364076757,24.0873284569071,23.9727679379867,24.0013364076757,69255.1236217171,0.0,1.0
2024-11-27,25.22,25.29,25.1504,25.26,83121,24.0968831290439,24.1637658340016,24.0303826109716,24.1351018175911,86995.1357930322,0.0,1.0
2024-11-29,25.22,25.26,25.18,25.2,26130,24.1800087766341,24.2183593060182,24.1416582472501,24.1608335119421,27253.861075386,0.087,1.0
2024-12-02,25.22,25.29,25.0117,25.0117,179941,24.1800087766341,24.2471222030562,23.9802983948668,23.9802983948668,187680.329726982,0.0,1.0
2024-12-03,25.1849,25.29,25.171,25.24,48334,24.1463561870997,24.2471222030562,24.1330293781387,24.1991840413262,50412.8634220322,0.0,1.0
2024-12-04,25.13,25.18,25.08,25.11,41184,24.0937200855201,24.1416582472501,24.04578192379,24.074544820828,42955.3392471754,0.0,1.0
2024-12-05,25.2,25.2799,25.15,25.17,30463,24.1608335119421,24.2374386943867,24.1128953502121,24.1320706149041,31773.2250263866,0.0,1.0
2024-12-06,25.27,25.35,25.2,25.28,47091,24.2279469383642,24.3046479971323,24.1608335119421,24.2375345707102,49116.4015270187,0.0,1.0
2024-12-09,25.26,25.35,25.25,25.25,33938,24.2183593060182,24.3046479971323,24.2087716736722,24.2087716736722,35397.6860764044,0.0,1.0
2024-12-10,25.23,25.26,25.2004,25.26,32861,24.1895964089802,24.2183593060182,24.161217017236,24.2183593060182,34274.3639034924,0.0,1.0
2024-12-11,25.17,25.28,25.15,25.28,23431,24.1320706149041,24.2375345707102,24.1128953502121,24.2375345707102,24438.7760756743,0.0,1.0
2024-12-12,25.07,25.145,25.06,25.12,43003,24.036194291444,24.1081015340391,24.026606659098,24.0841324531741,44852.575117674,0.0,1.0
2024-12-13,24.955,25.02,24.89,25.01,27726,23.9259365194649,23.988256129714,23.8636169092159,23.978668497368,28918.5056324589,0.0,1.0
2024-12-16,24.9859,25.04,24.9,24.96,52091,23.9555623034141,24.007431394406,23.8732045415619,23.9307303356379,54331.453397548,0.0,1.0
2024-12-17,24.95,25.0,24.9402,24.9483,54424,23.9211427032919,23.969080865022,23.9117468235928,23.9195128057931,56764.796600337,0.0,1.0
2024-12-18,24.72,25.05,24.72,24.96,157719,23.7006271593337,24.017019026752,23.7006271593337,23.9307303356379,164502.553193601,0.0,1.0
2024-12-19,24.69,24.7583,24.63,24.72,249892,23.6718642622957,23.7373477912189,23.6143384682196,23.7006271593337,260639.94840606,0.0,1.0
2024-12-20,24.72,24.87,24.65,24.79,48973,23.7006271593337,23.8444416445238,23.6335137329116,23.7677405857558,51079.347051086,0.0,1.0
2024-12-23,24.67,24.76,24.63,24.76,88101,23.6526889976037,23.7389776887177,23.6143384682196,23.7389776887177,91890.2569690997,0.0,1.0
2024-12-24,24.6807,24.69,24.62,24.65,18822,23.6629477642139,23.6718642622957,23.6047508358736,23.6335137329116,19631.5412614204,0.0,1.0
2024-12-26,24.6899,24.7,24.64,24.64,26616,23.6717683859722,23.6814518946417,23.6239261005656,23.6239261005656,27760.7641172014,0.0,1.0
2024-12-27,24.7,24.78,24.677,24.719,1716280,23.6814518946417,23.7581529534098,23.6594003402459,23.6996683960991,1790097.84487039,0.0,1.0
2024-12-30,24.81,24.88,24.75,24.7617,30110,23.7869158504478,23.8540292768698,23.7293900563717,23.7406075862166,31405.0423643272,0.0,1.0
2024-12-31,24.68,24.73,24.6286,24.68,56170,23.8148158605747,23.8630630564024,23.7652177432637,23.8148158605747,58210.6369461782,0.1591,1.0
2025-01-02,24.67,24.7,24.62,24.66,82607,23.8051664214091,23.8341147389058,23.7569192255814,23.7955169822436,85608.0841412311,0.0,1.0
2025-01-03,24.6261,24.74,24.6076,24.64,33968,23.7628053834724,23.872712495568,23.7449539210161,23.7762181039125,35202.0458570016,0.0,1.0
2025-01-06,24.59,24.67,24.5509,24.67,25754,23.7279709080847,23.8051664214091,23.6902416009474,23.8051664214091,26689.634037954,0.0,1.0
2025-01-07,24.562,24.71,24.513,24.66,199019,23.7009524784212,23.8437641780713,23.65367022651,23.7955169822436,206249.292405046,0.0,1.0
2025-01-08,24.56,24.62,24.49,24.49,51518,23.6990225905881,23.7569192255814,23.6314765164292,23.6314765164292,53389.6313724979,0.0,1.0
2025-01-10,24.51,24.625,24.3,24.3,161172,23.6507753947603,23.7617439451641,23.4481371722838,23.4481371722838,167027.323800774,0.0,1.0
2025-01-13,24.39,24.49,24.36,24.36,39179,23.5349821247738,23.6314765164292,23.5060338072771,23.5060338072771,40602.3597100643,0.0,1.0
2025-01-14,24.42,24.5,24.36,24.5,187235,23.5639304422704,23.6411259555948,23.5060338072771,23.6411259555948,194037.183703359,0.0,1.0
2025-01-15,24.47,24.64,24.43,24.51,70605,23.6121776380981,23.7762181039125,23.5735798814359,23.6507753947603,73170.0555738815,0.0,1.0
2025-01-16,24.72,24.72,24.53,24.53,48376,23.8534136172369,23.8534136172369,23.6700742730914,23.6700742730914,50133.4835839116,0.0,1.0
2025-01-17,24.64,24.8,24.63,24.63,51169,23.7762181039125,23.9306091305613,23.7665686647469,23.7665686647469,53027.952321506,0.0,1.0
2025-01-21,24.79,24.79,24.61,24.61,44577,23.9209596913957,23.9209596913957,23.7472697864158,23.7472697864158,46196.4672093607,0.0,1.0
2025-01-22,24.685,24.73,24.66,24.66,41025,23.8196405801574,23.8630630564024,23.7955169822436,23.7955169822436,42515.4242605834,0.0,1.0
2025-01-23,24.72,24.73,24.57,24.57,37321,23.8534136172369,23.8630630564024,23.7086720297536,23.7086720297536,38676.8592036375,0.0,1.0
2025-01-24,24.68,24.75,24.59,24.59,34754,23.8148158605747,23.8823619347335,23.7279709080847,23.7279709080847,36016.6009689777,0.0,1.0
2025-01-27,24.87,24.88,24.725,24.76,23350,23.9981552047201,24.0078046438856,23.8582383368196,23.8920113738991,24198.2975377116,0.0,1.0
2025-01-28,24.71,24.85,24.71,24.75,254128,23.8437641780713,23.978856326389,23.8437641780713,23.8823619347335,263360.383583023,0.0,1.0
2025-01-29,24.74,24.78,24.7172,24.75,35114,23.872712495568,23.9113102522302,23.8507117742705,23.8823619347335,36389.6796462186,0.0,1.0
2025-01-30,24.7,24.83,24.7,24.77,49273,23.8341147389058,23.9595574480579,23.8341147389058,23.9016608130646,51063.071288037,0.0,1.0
2025-01-31,24.68,24.9,24.68,24.9,39202,23.8895990141077,24.102553300295,23.8895990141077,24.102553300295,40499.0204912461,0.0775,1.0
2025-02-03,24.67,24.75,24.67,24.68,61927,23.8799192738264,23.9573571960764,23.8799192738264,23.8895990141077,63975.8900556452,0.0,1.0
2025-02-04,24.76,24.829,24.62,24.77,75826,23.9670369363576,24.0338271442982,23.8315205724202,23.9767166766389,78334.7463846036,0.0,1.0
2025-02-05,24.86,24.87,24.79,24.79,13033,24.06383433917,24.0735140794513,23.9960761572013,23.9960761572013,13464.2042258663,0.0,1.0
2025-02-06,24.83,24.93,24.81,24.81,31889,24.0347951183263,24.1315925211387,24.0154356377638,24.0154356377638,32944.0657222935,0.0,1.0
2025-02-07,24.73,24.8,24.71,24.71,36096,23.9379977155139,24.0057558974826,23.9186382349514,23.9186382349514,37290.2567127192,0.0,1.0
2025-02-10,24.79,24.86,24.74,24.7798,30785,23.9960761572013,24.06383433917,23.9476774557951,23.9862028221145,31803.5392536864,0.0,1.0
2025-02-11,24.73,24.8199,24.69,24.69,41176,23.9379977155139,24.0250185806423,23.8992787543889,23.8992787543889,42538.3314052229,0.0,1.0
2025-02-12,24.65,24.73,24.58,24.59,48916,23.8605597932639,23.9379977155139,23.7928016112952,23.8024813515765,50534.4137123055,0.0,1.0
2025-02-13,24.72,24.79,24.64,24.66,48526,23.9283179752326,23.9960761572013,23.8508800529827,23.8702395335452,50131.5103402432,0.0,1.0
2025-02-14,24.84,24.89,24.79,24.79,18462,24.0444748586076,24.0928735600138,23.9960761572013,23.9960761572013,19072.8257820873,0.0,1.0
2025-02-18,24.75,24.86,24.65,24.71,44788,23.9573571960764,24.06383433917,23.8605597932639,23.9186382349514,46269.8364818614,0.0,1.0
2025-02-19,24.78,24.83,24.69,24.69,35211,23.9863964169201,24.0347951183263,23.8992787543889,23.8992787543889,36375.9759838087,0.0,1.0
2025-02-20,24.75,24.79,24.67,24.74,107010,23.9573571960764,23.9960761572013,23.8799192738264,23.9476774557951,110550.486780477,0.0,1.0
2025-02-21,24.8,24.85,24.75,24.79,76953,24.0057558974826,24.0541545988888,23.9573571960764,23.9960761572013,79499.0338213066,0.0,1.0
2025-02-24,25.06,25.14,24.78,24.78,131539,24.2574291447949,24.3348670670449,23.9863964169201,23.9863964169201,135891.042712056,0.0,1.0
2025-02-25,25.095,25.16,25.0367,25.11,157469,24.2913082357793,24.3542265476073,24.2348753499396,24.3058278462011,162678.951526351,0.0,1.0
2025-02-26,25.155,25.21,25.085,25.11,100955,24.3493866774667,24.4026252490135,24.281628495498,24.3058278462011,104295.153657817,0.0,1.0
2025-02-27,25.09,25.15,25.08,25.11,72192,24.2864683656386,24.3445468073261,24.2767886253574,24.3058278462011,74580.5134254386,0.0,1.0
2025-02-28,25.12,25.12,25.01,25.07,42831,24.399818124332,24.399818124332,24.2929717870041,24.3512516073648,44095.194255857,0.0871,1.0
2025-03-03,25.22,25.22,25.0623,25.0623,32023,24.4969511582664,24.4969511582664,24.3437723637518,24.3437723637518,32968.18672586,0.0,1.0
2025-03-04,25.172,25.31,25.1693,25.21,41472,24.4503273019779,24.5843708888074,24.4477047100617,24.487237854873,42696.0821876422,0.0,1.0
2025-03-05,25.05,25.1398,25.05,25.13,16765,24.3318250005779,24.419050465051,24.3318250005779,24.4095314277254,17259.8335714656,0.0,1.0
2025-03-06,25.08,25.09,24.995,25.05,27945,24.3609649107582,24.3706782141517,24.2784018319139,24.3318250005779,28769.8210053448,0.0,1.0
2025-03-07,25.02,25.14,25.01,25.09,86154,24.3026850903975,24.4192447311189,24.2929717870041,24.3706782141517,88696.9103200745,0.0,1.0
2025-03-10,25.139,25.16,25.09,25.1,16947,24.4182734007795,24.4386713379058,24.3706782141517,24.3803915175451,17447.2054599241,0.0,1.0
2025-03-11,25.04,25.14,25.03,25.095,46052,24.3221116971844,24.4192447311189,24.312398393791,24.3755348658484,47411.2648752243,0.0,1.0
2025-03-12,25.0,25.02,24.96,24.96,116201,24.2832584836107,24.3026850903975,24.2444052700369,24.2444052700369,119630.773685528,0.0,1.0
2025-03-13,25.07,25.08,24.9232,24.96,57157,24.3512516073648,24.3609649107582,24.208660313549,24.2444052700369,58844.0386188045,0.0,1.0
2025-03-14,25.03,25.07,24.98,25.01,36071,24.312398393791,24.3512516073648,24.2638318768238,24.2929717870041,37135.6669702556,0.0,1.0
2025-03-17,25.05,25.14,25.02,25.02,20160,24.3318250005779,24.4192447311189,24.3026850903975,24.3026850903975,20755.039952326,0.0,1.0
2025-03-18,25.06,25.13,25.0,25.0,31123,24.3415383039713,24.4095314277254,24.2832584836107,24.2832584836107,32041.622442274,0.0,1.0
2025-03-19,25.1,25.16,25.0101,25.08,78320,24.3803915175451,24.4386713379058,24.293068920038,24.3609649107582,80631.6829893937,0.0,1.0
2025-03-20,25.15,25.18,25.0545,25.16,42706,24.4289580345123,24.4580979446926,24.3361959871049,24.4386713379058,43966.5047720257,0.0,1.0
2025-03-21,25.1,25.18,25.1,25.15,20582,24.3803915175451,24.4580979446926,24.3803915175451,24.4289580345123,21189.4956497408,0.0,1.0
2025-03-24,25.058,25.11,25.02,25.07,21438,24.3395956432926,24.3901048209385,24.3026850903975,24.3512516073648,22070.7612350182,0.0,1.0
2025-03-25,25.02,25.08,25.01,25.02,34433,24.3026850903975,24.3609649107582,24.2929717870041,24.3026850903975,35449.3199741292,0.0,1.0
2025-03-26,24.97,25.08,24.96,25.08,42340,24.2541185734303,24.3609649107582,24.2444052700369,24.3609649107582,43589.7019633674,0.0,1.0
2025-03-27,24.99,24.99,24.88,24.99,33408,24.2735451802172,24.2735451802172,24.1666988428893,24.2735451802172,34394.0662067118,0.0,1.0
2025-03-28,25.12,25.14,25.02,25.02,55138,24.399818124332,24.4192447311189,24.3026850903975,24.3026850903975,56765.44607596,0.0,1.0
2025-03-31,25.05,25.11,25.05,25.08,60968,24.4103084919969,24.4687762967682,24.4103084919969,24.4395423943825,62565.7148290739,0.0808,1.0
2025-04-01,25.15,25.18,25.1009,25.13,56917,24.5077548332823,24.5369887356679,24.4599086797112,24.4882655650252,58408.5551588769,0.0,1.0
2025-04-02,25.15,25.2,25.09,25.2,39227,24.5077548332823,24.556478003925,24.4492870285111,24.556478003925,40254.97466868,0.0,1.0
2025-04-03,25.25,25.29,25.22,25.22,31057,24.6052011745677,24.6441797110819,24.5759672721821,24.5759672721821,31870.8733343156,0.0,1.0
2025-04-04,25.23,25.4,25.23,25.34,129732,24.5857119063106,24.7513706864959,24.5857119063106,24.6929028817246,133131.730025676,0.0,1.0
2025-04-07,24.8,25.23,24.8,25.23,61111,24.1666926387834,24.5857119063106,24.1666926387834,24.5857119063106,62712.46225757,0.0,1.0
2025-04-08,24.72,24.86,24.7,24.8,84587,24.088735565755,24.2251604435546,24.0692462974979,24.1666926387834,86803.6694699987,0.0,1.0
2025-04-09,24.73,24.73,24.5,24.62,47802,24.0984801998836,24.0984801998836,23.8743536149271,23.9912892244696,49054.6893494848,0.0,1.0
2025-04-10,24.56,24.7391,24.478,24.64,57800,23.9328214196984,24.1073478169405,23.8529154198443,24.0107784927267,59314.694874696,0.0,1.0
2025-04-11,24.55,24.82,24.4,24.51,30398,23.9230767855698,24.1861819070404,23.7769072736417,23.8840982490557,31194.6037162805,0.0,1.0
2025-04-14,24.66,24.78,24.62,24.64,61800,24.0302677609838,24.1472033705263,23.9912892244696,24.0107784927267,63419.5180494155,0.0,1.0
2025-04-15,24.78,24.8699,24.74,24.74,727751,24.1472033705263,24.2348076313419,24.1082248340121,24.1082248340121,746822.292556314,0.0,1.0
2025-04-16,24.79,24.84,24.64,24.8,67666,24.1569480046548,24.2056711752975,24.0107784927267,24.1666926387834,69439.2412351417,0.0,1.0
2025-04-17,24.78,24.84,24.78,24.83,69523,24.1472033705263,24.2056711752975,24.1472033705263,24.195926541169,71344.9053940051,0.0,1.0
2025-04-21,24.715,24.79,24.71,24.77,22458,24.0838632486908,24.1569480046548,24.0789909316265,24.1374587363977,23046.5297144623,0.0,1.0
2025-04-22,24.71,24.8,24.71,24.79,155435,24.0789909316265,24.1666926387834,24.0789909316265,24.1569480046548,159508.29754063,0.0,1.0
2025-04-23,24.78,24.8805,24.7406,24.83,720080,24.1472033705263,24.2451369435181,24.1088095120598,24.195926541169,738950.267912996,0.0,1.0
2025-04-24,24.925,24.94,24.73,24.88,535065,24.2885005653901,24.3031175165829,24.0984801998836,24.2446497118117,549086.802995317,0.0,1.0
2025-04-25,24.98,25.0093,24.82,24.99,155650,24.3420960530971,24.3706478310937,24.1861819070404,24.3518406872256,159728.931786271,0.0,1.0
2025-04-28,25.09,25.11,25.02,25.02,21311,24.4492870285111,24.4687762967682,24.3810745896113,24.3810745896113,21869.4716691115,0.0,1.0
2025-04-29,25.2,25.21,25.07,25.1,250730,24.556478003925,24.5662226380536,24.429797760254,24.4590316626396,257300.578649352,0.0,1.0
2025-04-30,25.16,25.16,25.04,25.11,19823,24.5926305965419,24.5926305965419,24.4753366509304,24.5437581192038,20280.330647919,0.0771,1.0
2025-05-01,25.1,25.16,25.0,25.07,217158,24.5339836237362,24.5926305965419,24.4362386690599,24.5046601373333,222167.988843303,0.0,1.0
2025-05-02,24.98,25.09,24.9215,25.09,36255,24.4166896781247,24.5242091282685,24.3595088796391,24.5242091282685,37091.4285244566,0.0,1.0
2025-05-05,24.9,24.94,24.84,24.9,72033,24.3384937143837,24.3775916962542,24.2798467415779,24.3384937143837,73694.8523211194,0.0,1.0
2025-05-06,24.96,24.96,24.845,24.85,39805,24.3971406871894,24.3971406871894,24.2847339893118,24.2896212370456,40723.3295384361,0.0,1.0
2025-05-07,24.97,25.0193,24.9212,24.96,163697,24.4069151826571,24.4551034453124,24.3592156447751,24.3971406871894,167473.60571419,0.0,1.0
2025-05-08,24.91,25.03,24.9,24.94,50058,24.3482682098513,24.4655621554628,24.3384937143837,24.3775916962542,51212.8735092333,0.0,1.0
2025-05-09,24.89,24.97,24.86,24.89,22255,24.3287192189161,24.4069151826571,24.2993957325132,24.3287192189161,22768.4386101719,0.0,1.0
2025-05-12,24.83,24.87,24.8099,24.81,46616,24.2700722461103,24.3091702279808,24.2504255102204,24.2505232551751,47691.4641317356,0.0,1.0
2025-05-13,24.755,24.81,24.64,24.77,129509,24.1967635301031,24.2505232551751,24.0843568322255,24.2114252733046,132496.864343508,0.0,1.0
2025-05-14,24.73,24.86,24.7136,24.755,33404,24.1723272914341,24.2993957325132,24.1562971188672,24.1967635301031,34174.6539354833,0.0,1.0
2025-05-15,24.76,24.82,24.72,24.78,42759,24.201650777837,24.2602977506427,24.1625527959665,24.2211997687722,43745.48041035,0.0,1.0
2025-05-16,24.8,24.83,24.73,24.83,46657,24.2407487597075,24.2700722461103,24.1723272914341,24.2700722461103,47733.4100307701,0.0,1.0
2025-05-19,24.82,24.89,24.72,24.72,68795,24.2602977506427,24.3287192189161,24.1625527959665,24.1625527959665,70382.149368087,0.0,1.0
2025-05-20,24.8149,24.85,24.78,24.85,45806,24.2553127579542,24.2896212370456,24.2211997687722,24.2896212370456,46862.7768581233,0.0,1.0
2025-05-21,24.68,24.765,24.63,24.74,82921,24.123454814096,24.2065380255708,24.0745823367578,24.1821017869017,84834.0461916002,0.0,1.0
2025-05-22,24.71,24.7274,24.62,24.68,20021,24.1527783004988,24.1697859226125,24.0648078412902,24.123454814096,20482.8986481354,0.0,1.0
2025-05-23,24.69,24.74,24.68,24.74,87053,24.1332293095636,24.1821017869017,24.123454814096,24.1821017869017,89061.3743577306,0.0,1.0
2025-05-27,24.815,24.8298,24.74,24.75,42622,24.2554105029089,24.269876756201,24.1821017869017,24.1918762823693,43605.3197233317,0.0,1.0
2025-05-28,24.79,24.82,24.74,24.8084,32012,24.2309742642398,24.2602977506427,24.1821017869017,24.2489593359003,32750.5395097202,0.0,1.0
2025-05-29,24.88,24.88,24.8,24.82,53150,24.3189447234484,24.3189447234484,24.2407487597075,24.2602977506427,54376.2081388739,0.0,1.0
2025-05-30,24.84,24.86,24.78,24.78,32732,24.3598021145031,24.3794154817451,24.3009620127773,24.3009620127773,33377.2366531634,0.0818,1.0
2025-06-02,24.79,24.83,24.77,24.8,56929,24.3107686963982,24.3499954308821,24.2911553291563,24.3205753800192,58051.2252666486,0.0,1.0
2025-06-03,24.78,24.84,24.76,24.84,34256,24.3009620127773,24.3598021145031,24.2813486455353,24.3598021145031,34931.2788338862,0.0,1.0
2025-06-04,24.9,24.9299,24.8554,24.87,43229,24.418642216229,24.4479642002557,24.3749044072794,24.389222165366,44081.1610436147,0.0,1.0
2025-06-05,24.89,24.92,24.87,24.9,26271,24.408835532608,24.4382555834709,24.389222165366,24.418642216229,26788.8727885633,0.0,1.0
2025-06-06,24.77,24.79,24.76,24.79,57999,24.2911553291563,24.3107686963982,24.2813486455353,24.3107686963982,59142.3178738489,0.0,1.0
2025-06-09,24.82,24.85,24.7357,24.7357,61076,24.3401887472612,24.3696087981241,24.2575184043363,24.2575184043363,62279.9739040878,0.0,1.0
2025-06-10,24.825,24.84,24.8,24.83,45136,24.3450920890716,24.3598021145031,24.3205753800192,24.3499954308821,46025.7531949525,0.0,1.0
2025-06-11,24.916,24.9499,24.822,24.84,70285,24.4343329100225,24.4675775674976,24.3421500839854,24.3598021145031,71670.5083150309,0.0,1.0
2025-06-12,24.985,24.99,24.9,24.9,31040,24.5019990270073,24.5069023688177,24.418642216229,24.418642216229,31651.8827359828,0.0,1.0
2025-06-13,24.945,24.99,24.9,24.97,33874,24.4627722925234,24.5069023688177,24.418642216229,24.4872890015758,34541.7485759885,0.0,1.0
2025-06-16,24.896,24.95,24.88,24.91,33129,24.4147195427806,24.4676756343338,24.399028848987,24.4284488998499,33782.0626018162,0.0,1.0
2025-06-17,24.91,24.93,24.88,24.9,121531,24.4284488998499,24.4480622670919,24.399028848987,24.418642216229,123926.706210913,0.0,1.0
2025-06-18,24.95,24.974518,24.94,24.96,31782,24.4676756343338,24.4917196612358,24.4578689507129,24.4774823179548,32408.5095720042,0.0,1.0
2025-06-20,24.964,25.0,24.88,24.88,25624,24.4814049914032,24.5167090524387,24.399028848987,24.399028848987,26129.118660658,0.0,1.0
2025-06-23,25.0,25.07,25.0,25.03,81035,24.5167090524387,24.5853558377855,24.5167090524387,24.5461291033016,82632.4200228858,0.0,1.0
2025-06-24,25.09,25.1,25.0,25.0,20027,24.6049692050275,24.6147758886485,24.5167090524387,24.5167090524387,20421.7865835544,0.0,1.0
2025-06-25,25.12,25.12,25.04,25.06,29664,24.6343892558904,24.6343892558904,24.5559357869226,24.5755491541646,30248.7580373775,0.0,1.0
2025-06-26,25.18,25.19,25.13,25.13,33378,24.6932293576163,24.7030360412373,24.6441959395114,24.6441959395114,34035.9710683516,0.0,1.0
2025-06-27,25.1846,25.2174,25.15,25.15,16555,24.6977404320819,24.7299063543587,24.6638093067534,24.6638093067534,16881.3440300966,0.0,1.0
2025-06-30,25.1,25.11,25.055,25.1,38541,24.7284353518156,24.7382873180912,24.6841015035753,24.7284353518156,39120.1095514914,0.1159,1.0
2025-07-01,25.13,25.15,25.0755,25.09,43913,24.7579912506425,24.7776951831937,24.7042980344403,24.71858338554,44572.8281760889,0.0,1.0
2025-07-02,25.108,25.15,25.0501,25.11,39450,24.7363169248361,24.7776951831937,24.6792740401002,24.7382873180912,40042.7680082597,0.0,1.0
2025-07-03,25.02,25.09,25.02,25.09,19554,24.6496196216106,24.71858338554,24.6496196216106,24.71858338554,19847.8145914705,0.0,1.0
2025-07-07,24.962,25.08,24.96,25.0,27866,24.592478217212,24.7087314192643,24.5905078239568,24.6299156890593,28284.7090828432,0.0,1.0
2025-07-08,24.958,24.97,24.89,24.95,273001,24.5885374307017,24.6003597902325,24.5215440600275,24.5806558576812,277103.059797793,0.0,1.0
2025-07-09,25.03,25.03,24.9604,24.99,35609,24.6594715878862,24.6594715878862,24.5909019026079,24.6200637227837,36144.0538911565,0.0,1.0
2025-07-10,25.05,25.06,25.0,25.03,31734,24.6791755204375,24.6890274867131,24.6299156890593,24.6594715878862,32210.8288966822,0.0,1.0
2025-07-11,24.978,24.99,24.94,24.96,26622,24.608241363253,24.6200637227837,24.5708038914056,24.5905078239568,27022.0169813914,0.0,1.0
2025-07-14,24.96,24.98,24.927,24.98,39762,24.5905078239568,24.6102117565081,24.5579963352473,24.6102117565081,40359.4560594278,0.0,1.0
2025-07-15,24.888,24.98,24.87,24.94,39348,24.5195736667724,24.6102117565081,24.5018401274762,24.5708038914056,39939.2353761471,0.0,1.0
2025-07-16,24.94,24.96,24.87,24.87,121884,24.5708038914056,24.5905078239568,24.5018401274762,24.5018401274762,123715.40521974,0.0,1.0
2025-07-17,24.84,24.97,24.8102,24.91,148734,24.4722842286494,24.6003597902325,24.442925369148,24.5412479925787,150968.848084677,0.0,1.0
2025-07-18,24.935,24.98,24.93,24.94,152097,24.5658779082678,24.6102117565081,24.56095192513,24.5708038914056,154382.379866978,0.0,1.0
2025-07-21,25.0099,25.19,25.0093,25.19,36030,24.6396691356722,24.8171030482962,24.6390780176957,24.8171030482962,36571.3797550722,0.0,1.0
2025-07-22,25.04,25.0597,25.01,25.01,21720,24.6693235541618,24.6887319277248,24.639767655335,24.639767655335,22046.360485156,0.0,1.0
2025-07-23,25.0179,25.0299,25.0012,25.02,38169,24.6475507086927,24.6593730682235,24.6310979250124,24.6496196216106,38742.519952022,0.0,1.0
2025-07-24,24.995,25.03,24.93,24.93,33499,24.6249897059215,24.6594715878862,24.56095192513,24.56095192513,34002.3494425525,0.0,1.0
2025-07-25,25.02,25.025,24.955,24.97,126892,24.6496196216106,24.6545456047484,24.585581840819,24.6003597902325,128798.654451308,0.0,1.0
2025-07-28,24.981,25.01,24.95,24.95,27052,24.6111969531357,24.639767655335,24.5806558576812,24.5806558576812,27458.4780775524,0.0,1.0
2025-07-29,25.0987,25.1,25.0101,25.02,40645,24.7271545961997,24.7284353518156,24.6398661749977,24.6496196216106,41255.7238452654,0.0,1.0
2025-07-30,25.065,25.12,25.05,25.08,23135,24.6939534698509,24.7481392843668,24.6791755204375,24.7087314192643,23482.6219992672,0.0,1.0
2025-07-31,24.99,25.03,24.9793,24.9794,34355,24.7086328996016,24.7481825320939,24.6980533729099,24.6981522469911,34746.214146629,0.0899,1.0
2025-08-01,25.165,25.17,25.08,25.08,38445,24.8816625417556,24.8866062458172,24.7976195727094,24.7976195727094,38882.788614966,0.0,1.0
2025-08-04,25.211,25.25,25.16,25.17,42820,24.9271446191219,24.9657055108019,24.8767188376941,24.8866062458172,43307.6084924655,0.0,1.0
2025-08-05,25.21,25.239,25.1707,25.2,39439,24.9261558783096,24.9548293618665,24.8872983643858,24.9162684701865,39888.1076911338,0.0,1.0
2025-08-06,25.205,25.207,25.15,25.1945,44306,24.921212174248,24.9231896558726,24.866831429571,24.9108303957188,44810.5301697146,0.0,1.0
2025-08-07,25.1951,25.22,25.18,25.2172,16990,24.9114236402061,24.9360432864326,24.8964936539403,24.9332748121582,17183.4719357074,0.0,1.0
2025-08-08,25.155,25.1714,25.1101,25.15,25453,24.8717751336326,24.8879904829544,24.8273806711599,24.866831429571,25742.8435067428,0.0,1.0
2025-08-11,25.17,25.21,25.14,25.14,21730,24.8866062458172,24.9261558783096,24.8569440214479,24.8569440214479,21977.4482144156,0.0,1.0
2025-08-12,25.17,25.1867,25.13,25.1486,30711,24.8866062458172,24.9031182173827,24.8470566133248,24.8654471924338,31060.718458947,0.0,1.0
2025-08-13,25.2308,25.25,25.1823,25.24,47170,24.9467216872056,24.9657055108019,24.8987677578086,24.9558181026788,47707.143684951,0.0,1.0
2025-08-14,25.22,25.2299,25.19,25.21,47372,24.9360432864326,24.9458318204745,24.9063810620634,24.9261558783096,47911.4439398665,0.0,1.0
2025-08-15,25.14,25.2,25.1,25.17,64969,24.8569440214479,24.9162684701865,24.8173943889556,24.8866062458172,65708.8280277207,0.0,1.0
2025-08-18,25.11,25.16,25.11,25.14,29872,24.8272817970786,24.8767188376941,24.8272817970786,24.8569440214479,30212.1644298677,0.0,1.0
2025-08-19,25.1799,25.2,25.14,25.15,19462,24.896394779859,24.9162684701865,24.8569440214479,24.866831429571,19683.6215899198,0.0,1.0
2025-08-20,25.19,25.21,25.12,25.16,41221,24.9063810620634,24.9261558783096,24.8371692052017,24.8767188376941,41690.4000389519,0.0,1.0
2025-08-21,25.0922,25.17,25.03,25.16,248707,24.8096822106195,24.8866062458172,24.7481825320939,24.8767188376941,251539.126233902,0.0,1.0
2025-08-22,25.22,25.26,25.13,25.13,122318,24.9360432864326,24.975592918925,24.8470566133248,24.8470566133248,123710.884063088,0.0,1.0
2025-08-25,25.2136,25.23,25.19,25.19,37353,24.9297153452339,24.9459306945557,24.9063810620634,24.9063810620634,37778.3535735419,0.0,1.0
2025-08-26,25.2584,25.32,25.15,25.22,45814,24.9740109336253,25.0349173676635,24.866831429571,24.9360432864326,46335.7023697763,0.0,1.0
2025-08-27,25.3,25.32,25.16,25.23,23332,25.0151425514174,25.0349173676635,24.8767188376941,24.9459306945557,23597.6908301309,0.0,1.0
2025-08-28,25.3053,25.35,25.2061,25.25,49099,25.0203828777226,25.0645795920328,24.9222997891415,24.9657055108019,49658.1099806532,0.0,1.0
2025-08-29,25.2053,25.22,25.1701,25.2,18518,25.0153402995798,25.0299295130549,24.9804055843197,25.0100802430208,18658.6206627715,0.0949,1.0
2025-09-02,25.1968,25.1985,25.1302,25.14,24629,25.0069043598153,25.0085915477682,24.9408062906016,24.9505324329183,24816.0259371098,0.0,1.0
2025-09-03,25.26,25.2999,25.16,25.21,106062,25.0696280531232,25.1092273468413,24.9703817029525,25.0200048780378,106867.406023052,0.0,1.0
2025-09-04,25.35,25.35,25.24,25.26,37164,25.1589497682768,25.1589497682768,25.049778783089,25.0696280531232,37446.21332278,0.0,1.0
2025-09-05,25.43,25.45,25.39,25.39,27455,25.2383468484134,25.2581961184476,25.1986483083451,25.1986483083451,27663.4858136079,0.0,1.0
2025-09-08,25.53,25.559,25.4501,25.47,27201,25.3375931985841,25.3663746401336,25.2582953647977,25.2780453884817,27407.5570065908,0.0,1.0
2025-09-09,25.67,25.84,25.4702,25.5,31408,25.4765380888231,25.6452568841134,25.278243881182,25.3078192935329,31646.5038220287,0.0,1.0
2025-09-10,25.5252,25.67,25.48,25.48,24753,25.3328293737759,25.4765380888231,25.2879700234988,25.2879700234988,24940.9675594332,0.0,1.0
2025-09-11,25.56,25.62,25.52,25.52,32611,25.3673671036353,25.4269149137378,25.3276685635671,25.3276685635671,32858.6390773108,0.0,1.0
2025-09-12,25.555,25.605,25.515,25.59,26185,25.3624047861268,25.4120279612122,25.3227062460585,25.3971410086866,26383.8417785221,0.0,1.0
2025-09-15,25.58,25.59,25.56,25.58,22490,25.3872163736695,25.3971410086866,25.3673671036353,25.3872163736695,22660.7829520321,0.0,1.0
2025-09-16,25.59,25.61,25.59,25.6,7372,25.3971410086866,25.4169902787207,25.3971410086866,25.4070656437036,7427.98096586841,0.0,1.0
2025-09-17,25.64,25.65,25.58,25.62,17923,25.4467641837719,25.456688818789,25.3872163736695,25.4269149137378,18059.1023943651,0.0,1.0
2025-09-18,25.56,25.59,25.49,25.56,33808,25.3673671036353,25.3971410086866,25.2978946585158,25.3673671036353,34064.7287702225,0.0,1.0
2025-09-19,25.53,25.64,25.4601,25.51,29641,25.3375931985841,25.4467641837719,25.2682199998148,25.31774392855,29866.0857039211,0.0,1.0
2025-09-22,25.4706,25.53,25.46,25.53,26596,25.2786408665827,25.3375931985841,25.2681207534646,25.3375931985841,26797.9628009002,0.0,1.0
2025-09-23,25.54,25.54,25.4562,25.4999,33573,25.3475178336012,25.3475178336012,25.2643493921581,25.3077200471827,33827.9442440451,0.0,1.0
2025-09-24,25.479,25.5,25.42,25.5,37252,25.2869775599971,25.3078192935329,25.2284222133963,25.3078192935329,37534.8815708803,0.0,1.0
2025-09-25,25.445,25.48,25.42,25.48,35623,25.253233800939,25.2879700234988,25.2284222133963,25.2879700234988,35893.5113872939,0.0,1.0
2025-09-26,25.4355,25.468,25.4216,25.4276,24764,25.2438053976728,25.2760604614783,25.2300101549991,25.2359649360093,24952.0510904457,0.0,1.0
2025-09-29,25.47,25.4893,25.46,25.46,18850,25.2780453884817,25.2971999340647,25.2681207534646,25.2681207534646,18993.1417806049,0.0,1.0
2025-09-30,25.3902,25.446089,25.38,25.39,110891,25.2967037023138,25.3523868979254,25.2865412625629,25.2965044387893,111300.851736761,0.0986,1.0
2025-10-01,25.44,25.4599,25.4116,25.45,70962,25.3463203199212,25.3661470406117,25.3180248994383,25.3562834961476,71224.2746565909,0.0,1.0
2025-10-02,25.46,25.48,25.4296,25.43,54332,25.366246672374,25.3861730248267,25.3359586166458,25.3363571436948,54532.8103864307,0.0,1.0
2025-10-03,25.455,25.49,25.43,25.48,244003,25.3612650842608,25.3961362010531,25.3363571436948,25.3861730248267,244904.832009134,0.0,1.0
2025-10-06,25.42,25.45,25.41,25.45,46050,25.3263939674684,25.3562834961476,25.316430791242,25.3562834961476,46220.2002189343,0.0,1.0
2025-10-07,25.445,25.4599,25.4138,25.42,17489,25.3513019080344,25.3661470406117,25.3202167982081,25.3263939674684,17553.6391233212,0.0,1.0
2025-10-08,25.455,25.48,25.43,25.47,25266,25.3612650842608,25.3861730248267,25.3363571436948,25.3762098486003,25359.3828171898,0.0,1.0
2025-10-09,25.44,25.455,25.42,25.43,91767,25.3463203199212,25.3612650842608,25.3263939674684,25.3363571436948,92106.1696740704,0.0,1.0
2025-10-10,25.498,25.52,25.45,25.48,61201,25.4041067420342,25.4260257297323,25.3562834961476,25.3861730248267,61427.1981237568,0.0,1.0
2025-10-13,25.54,25.55,25.5,25.52,26764,25.445952082185,25.4559152584114,25.4060993772795,25.4260257297323,26862.9194062879,0.0,1.0
2025-10-14,25.57,25.57,25.52,25.5399,22793,25.4758416108642,25.4758416108642,25.4260257297323,25.4458524504228,22877.2426403945,0.0,1.0
2025-10-15,25.5761,25.66,25.56,25.62,64888,25.4819191483623,25.5655101969016,25.4658784346378,25.5256574919961,65127.8252292336,0.0,1.0
2025-10-16,25.67,25.71,25.57,25.58,124254,25.575473373128,25.6153260780336,25.4758416108642,25.4858047870906,124713.241216145,0.0,1.0
2025-10-17,25.645,25.65,25.61,25.65,26585,25.5505654325621,25.5555470206753,25.5156943157697,25.5555470206753,26683.2578245465,0.0,1.0
2025-10-20,25.66,25.7,25.645,25.66,8883,25.5655101969016,25.6053629018072,25.5505654325621,25.5655101969016,8915.83145591301,0.0,1.0
2025-10-21,25.69,25.75,25.68,25.68,35974,25.5953997255808,25.6551787829391,25.5854365493544,25.5854365493544,36106.9594500747,0.0,1.0
2025-10-22,25.705,25.75,25.679,25.7,15153,25.6103444899204,25.6551787829391,25.5844402317318,25.6053629018072,15209.0052967972,0.0,1.0
2025-10-23,25.66,25.73,25.66,25.6898,29844,25.5655101969016,25.6352524304863,25.5655101969016,25.5952004620563,29954.303047424,0.0,1.0
2025-10-24,25.68,25.715,25.64,25.69,27510,25.5854365493544,25.6203076661468,25.5455838444489,25.5953997255808,27611.6766128748,0.0,1.0
2025-10-27,25.72,25.74,25.6599,25.68,16981,25.6252892542599,25.6452156067127,25.5654105651394,25.5854365493544,17043.7615617313,0.0,1.0
2025-10-28,25.735,25.76,25.6901,25.71,31397,25.6402340185995,25.6651419591655,25.5954993573431,25.6153260780336,31513.042915828,0.0,1.0
2025-10-29,25.64,25.77,25.64,25.72,26017,25.5455838444489,25.6751051353919,25.5455838444489,25.6252892542599,26113.1585037136,0.0,1.0
2025-10-30,25.59,25.62,25.38,25.59,31752,25.495767963317,25.5256574919961,25.2865412625629,25.495767963317,31869.3549913485,0.0,1.0
2025-10-31,25.4871,25.51,25.45,25.46,73218,25.4871,25.51,25.45,25.46,73218,0.0942,1.0
2025-11-03,25.47,25.64,24.91,24.91,58950,25.47,25.64,24.91,24.91,58950,0.0,1.0
2025-11-04,25.465,25.51,25.42,25.42,111253,25.465,25.51,25.42,25.42,111253,0.0,1.0
2025-11-05,25.415,25.46,25.39,25.46,53006,25.415,25.46,25.39,25.46,53006,0.0,1.0
2025-11-06,25.49,25.52,25.44,25.46,37432,25.49,25.52,25.44,25.46,37432,0.0,1.0
2025-11-07,25.483,25.52,25.43,25.43,19761,25.483,25.52,25.43,25.43,19761,0.0,1.0
2025-11-10,25.5,25.52,25.4401,25.47,39113,25.5,25.52,25.4401,25.47,39113,0.0,1.0
2025-11-11,25.53,25.61,25.48,25.61,58692,25.53,25.61,25.48,25.61,58692,0.0,1.0
2025-11-12,25.52,25.55,25.4901,25.51,42235,25.52,25.55,25.4901,25.51,42235,0.0,1.0
2025-11-13,25.47,25.52,25.47,25.48,43034,25.47,25.52,25.47,25.48,43034,0.0,1.0
2025-11-14,25.44,25.49,25.42,25.4698,26180,25.44,25.49,25.42,25.4698,26180,0.0,1.0
2025-11-17,25.44,25.47,25.4321,25.47,16857,25.44,25.47,25.4321,25.47,16857,0.0,1.0
2025-11-18,25.48,25.51,25.44,25.51,36320,25.48,25.51,25.44,25.51,36320,0.0,1.0
2025-11-19,25.45,25.485,25.44,25.48,36804,25.45,25.485,25.44,25.48,36804,0.0,1.0
2025-11-20,25.51,25.51,25.46,25.47,49756,25.51,25.51,25.46,25.47,49756,0.0,1.0
2025-11-21,25.56,25.57,25.4926,25.53,23765,25.56,25.57,25.4926,25.53,23765,0.0,1.0
2025-11-24,25.6,25.619,25.55,25.56,32475,25.6,25.619,25.55,25.56,32475,0.0,1.0
2025-11-25,25.67,25.69,25.6,25.64,43466,25.67,25.69,25.6,25.64,43466,0.0,1.0
2025-11-26,25.73,25.73,25.6066,25.62,218108,25.73,25.73,25.6066,25.62,218108,0.0,1.0