date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-29,25.1422,25.2,25.1422,25.2,200,23.1523304730928,23.205555914834,23.1523304730928,23.205555914834,217.189366998884,0.0,1.0
2023-11-30,25.081,25.081,25.04,25.04,526,23.095974123014,23.095974123014,23.0582190518827,23.0582190518827,571.208035207063,0.0,1.0
2023-12-01,25.397,25.397,25.16,25.16,1063,23.3869644273428,23.3869644273428,23.1687216990962,23.1687216990962,1154.36148559907,0.0,1.0
2023-12-04,25.2673,25.2673,25.19,25.19,559,23.2675294828129,23.2675294828129,23.1963473608996,23.1963473608996,607.04428076188,0.0,1.0
2023-12-05,25.2669,25.2669,25.2669,25.2669,559,23.2671611406555,23.2671611406555,23.2671611406555,23.2671611406555,607.044280761881,0.0,1.0
2023-12-06,25.455,25.455,25.455,25.455,45,23.4403740401627,23.4403740401627,23.4403740401627,23.4403740401627,48.8676075747488,0.0,1.0
2023-12-07,25.6586,25.6586,25.6586,25.6586,44,23.6278601982682,23.6278601982682,23.6278601982682,23.6278601982682,47.7816607397545,0.0,1.0
2023-12-08,25.5571,25.5571,25.5571,25.5571,1,23.5343933758335,23.5343933758335,23.5343933758335,23.5343933758335,1.08594683499442,0.0,1.0
2023-12-11,25.495,25.495,25.495,25.495,2,23.4772082559005,23.4772082559005,23.4772082559005,23.4772082559005,2.17189366998884,0.0,1.0
2023-12-12,25.4341,25.4341,25.4341,25.4341,8,23.4211281624397,23.4211281624397,23.4211281624397,23.4211281624397,8.68757467995534,0.0,1.0
2023-12-13,26.1508,26.1508,26.06,26.06,445,24.0811052229223,24.0811052229223,23.9974915531974,23.9974915531974,483.246341572516,0.0,1.0
2023-12-14,26.3033,26.3033,26.3033,26.3033,22,24.2215356704228,24.2215356704228,24.2215356704228,24.2215356704228,23.8908303698772,0.0,1.0
2023-12-15,25.8184,25.8184,25.8184,25.8184,1,23.7750128901409,23.7750128901409,23.7750128901409,23.7750128901409,1.08594683499442,0.0,1.0
2023-12-18,25.6746,25.7198,25.6746,25.6941,374,23.6425938845634,23.6842165483471,23.6425938845634,23.6605505647356,406.144116287912,0.0,1.0
2023-12-19,25.9646,25.9646,25.9646,25.9646,10,23.9096419486627,23.9096419486627,23.9096419486627,23.9096419486627,10.8594683499442,0.0,1.0
2023-12-20,25.7104,25.85,25.7104,25.85,183,23.6755605076487,23.8041119205738,23.6755605076487,23.8041119205738,198.728270803979,0.0,1.0
2023-12-21,25.7827,25.7827,25.7827,25.7827,14,23.8658092319346,23.8658092319346,23.8658092319346,23.8658092319346,15.1244735299822,0.1343,1.0
2023-12-22,25.8518,25.8518,25.8518,25.8518,6,23.9297717889177,23.9297717889177,23.9297717889177,23.9297717889177,6.48191722713522,0.0,1.0
2023-12-26,26.0008,26.0008,26.0008,26.0008,9,24.067693945075,24.067693945075,24.067693945075,24.067693945075,9.72287584070285,0.0,1.0
2023-12-27,26.0957,26.0957,26.0957,26.0957,13,24.1555383250706,24.1555383250706,24.1555383250706,24.1555383250706,14.0441539921263,0.0,1.0
2023-12-28,26.0628,26.0628,26.0628,26.0628,164,24.1250843724694,24.1250843724694,24.1250843724694,24.1250843724694,177.172404208363,0.0,1.0
2023-12-29,26.0036,26.03,25.95,26.03,752,24.0702857708283,24.0947229850737,24.0206708206939,24.0947229850737,812.400292467616,0.0,1.0
2024-01-02,25.7966,25.7966,25.7966,25.7966,3,23.8786757954956,23.8786757954956,23.8786757954956,23.8786757954956,3.24095861356762,0.0,1.0
2024-01-03,25.6889,25.6889,25.6889,25.6889,17,23.7789830691993,23.7789830691993,23.7789830691993,23.7789830691993,18.3654321435498,0.0,1.0
2024-01-04,25.7892,25.7892,25.7892,25.7892,17,23.8718259702905,23.8718259702905,23.8718259702905,23.8718259702905,18.3654321435498,0.0,1.0
2024-01-05,25.8793,25.8793,25.8793,25.8793,0,23.9552272204232,23.9552272204232,23.9552272204232,23.9552272204232,0,0.0,1.0
2024-01-08,26.1184,26.1184,26.1184,26.1184,18,24.1765506267133,24.1765506267133,24.1765506267133,24.1765506267133,19.4457516814057,0.0,1.0
2024-01-09,25.9709,25.9709,25.9709,25.9709,18,24.0400169486381,24.0400169486381,24.0400169486381,24.0400169486381,19.4457516814057,0.0,1.0
2024-01-10,26.0241,26.0241,26.0241,26.0241,1,24.0892616379507,24.0892616379507,24.0892616379507,24.0892616379507,1.08031953785587,0.0,1.0
2024-01-11,25.8239,25.8239,25.8143,25.8143,601,23.9039460965902,23.9039460965902,23.8950598368647,23.8950598368647,649.272042251379,0.0,1.0
2024-01-12,25.9453,25.9453,25.9453,25.9453,18,24.0163202560366,24.0163202560366,24.0163202560366,24.0163202560366,19.4457516814056,0.0,1.0
2024-01-16,25.5389,25.68,25.5389,25.68,166,23.6401352609872,23.7707447659121,23.6401352609872,23.7707447659121,179.333043284075,0.0,1.0
2024-01-17,25.1788,25.1888,25.1788,25.1888,100,23.3068079560727,23.3160644766202,23.3068079560727,23.3160644766202,108.031953785587,0.0,1.0
2024-01-18,25.0811,25.11,25.0811,25.1,501,23.2163717503239,23.2431230947061,23.2163717503239,23.2338665741586,541.240088465791,0.0,1.0
2024-01-19,25.1095,25.1095,25.0799,25.0799,100,23.2426602686787,23.2426602686787,23.2152609678582,23.2152609678582,108.031953785587,0.0,1.0
2024-01-22,25.1303,25.16,25.1303,25.16,201,23.2619138314175,23.2894056974435,23.2619138314175,23.2894056974435,217.14422710903,0.0,1.0
2024-01-23,25.0543,25.0543,25.0543,25.0543,94,23.1915642752567,23.1915642752567,23.1915642752567,23.1915642752567,101.550036558452,0.0,1.0
2024-01-24,24.9379,24.9379,24.9379,24.9379,26,23.0838183760841,23.0838183760841,23.0838183760841,23.0838183760841,28.0883079842526,0.0,1.0
2024-01-25,25.0779,25.0779,25.0779,25.0779,26,23.2134096637487,23.2134096637487,23.2134096637487,23.2134096637487,28.0883079842526,0.0,1.0
2024-01-26,25.1821,25.1821,25.1821,25.1821,1,23.3098626078534,23.3098626078534,23.3098626078534,23.3098626078534,1.08031953785587,0.0,1.0
2024-01-29,25.2804,25.2804,25.2804,25.2804,1,23.400854204835,23.400854204835,23.400854204835,23.400854204835,1.08031953785587,0.0,1.0
2024-01-30,25.2113,25.2113,25.2113,25.2113,2,23.336891647852,23.336891647852,23.336891647852,23.336891647852,2.16063907571174,0.0,1.0
2024-01-31,25.2437,25.2437,25.2437,25.2437,2,23.3668827744258,23.3668827744258,23.3668827744258,23.3668827744258,2.16063907571174,0.0,1.0
2024-02-01,25.567,25.567,25.567,25.567,0,23.6661460837256,23.6661460837256,23.6661460837256,23.6661460837256,0,0.0,1.0
2024-02-02,25.2397,25.2397,25.2397,25.2397,0,23.3631801662068,23.3631801662068,23.3631801662068,23.3631801662068,0,0.0,1.0
2024-02-05,24.8431,24.8431,24.8431,24.8431,2,22.996066561294,22.996066561294,22.996066561294,22.996066561294,2.16063907571174,0.0,1.0
2024-02-06,25.0279,25.0279,25.0279,25.0279,4,23.1671270610113,23.1671270610113,23.1671270610113,23.1671270610113,4.32127815142349,0.0,1.0
2024-02-07,24.921,24.921,24.921,24.921,4,23.0681748563588,23.0681748563588,23.0681748563588,23.0681748563588,4.32127815142349,0.0,1.0
2024-02-08,24.6762,24.6762,24.6762,24.6762,0,22.8415752333567,22.8415752333567,22.8415752333567,22.8415752333567,0,0.0,1.0
2024-02-09,24.6354,24.6354,24.6354,24.6354,1,22.803808629523,22.803808629523,22.803808629523,22.803808629523,1.08031953785587,0.0,1.0
2024-02-12,24.7749,24.7749,24.7749,24.7749,0,22.9329370911603,22.9329370911603,22.9329370911603,22.9329370911603,0,0.0,1.0
2024-02-13,24.3192,24.3192,24.3192,24.3192,36,22.5111174498119,22.5111174498119,22.5111174498119,22.5111174498119,38.8915033628113,0.0,1.0
2024-02-14,24.5557,24.5557,24.5557,24.5557,1,22.7300341607596,22.7300341607596,22.7300341607596,22.7300341607596,1.08031953785587,0.0,1.0
2024-02-15,24.9153,24.9153,24.9153,24.9153,1,23.0628986396468,23.0628986396468,23.0628986396468,23.0628986396468,1.08031953785587,0.0,1.0
2024-02-16,24.8111,24.8111,24.8111,24.8111,17,22.9664456955421,22.9664456955421,22.9664456955421,22.9664456955421,18.3654321435498,0.0,1.0
2024-02-20,24.8888,24.8888,24.8888,24.8888,131,23.038368860196,23.038368860196,23.038368860196,23.038368860196,141.521859459119,0.0,1.0
2024-02-21,25.061,25.061,25.061,25.061,7,23.1977661440235,23.1977661440235,23.1977661440235,23.1977661440235,7.56223676499109,0.0,1.0
2024-02-22,25.034,25.034,24.87,24.87,100,23.1727735385453,23.1727735385453,23.0209666015667,23.0209666015667,108.031953785587,0.0,1.0
2024-02-23,24.9886,24.9886,24.9886,24.9886,0,23.1307489352598,23.1307489352598,23.1307489352598,23.1307489352598,0,0.0,1.0
2024-02-26,24.7321,24.7321,24.7321,24.7321,0,22.8933191832171,22.8933191832171,22.8933191832171,22.8933191832171,0,0.0,1.0
2024-02-27,24.8491,24.8491,24.8491,24.8491,5,23.0016204736225,23.0016204736225,23.0016204736225,23.0016204736225,5.40159768927936,0.0,1.0
2024-02-28,24.6851,24.6851,24.6851,24.6851,5,22.8498135366439,22.8498135366439,22.8498135366439,22.8498135366439,5.40159768927936,0.0,1.0
2024-02-29,24.7759,24.7759,24.7759,24.7759,0,22.933862743215,22.933862743215,22.933862743215,22.933862743215,0,0.0,1.0
2024-03-01,24.8633,24.8633,24.8633,24.8633,5,23.0147647327999,23.0147647327999,23.0147647327999,23.0147647327999,5.40159768927936,0.0,1.0
2024-03-04,24.8301,24.8301,24.8301,24.8301,0,22.9840330845823,22.9840330845823,22.9840330845823,22.9840330845823,0,0.0,1.0
2024-03-05,24.9111,24.9111,24.9111,24.9111,0,23.0590109010168,23.0590109010168,23.0590109010168,23.0590109010168,0,0.0,1.0
2024-03-06,25.1488,25.1488,25.1488,25.1488,0,23.2790383944303,23.2790383944303,23.2790383944303,23.2790383944303,0,0.0,1.0
2024-03-07,25.425,25.425,25.425,25.425,1,23.5347034919515,23.5347034919515,23.5347034919515,23.5347034919515,1.08031953785587,0.0,1.0
2024-03-08,25.4896,25.4896,25.4896,25.4896,1,23.5945006146882,23.5945006146882,23.5945006146882,23.5945006146882,1.08031953785587,0.0,1.0
2024-03-11,25.518,25.518,25.518,25.518,0,23.620789133043,23.620789133043,23.620789133043,23.620789133043,0,0.0,1.0
2024-03-12,25.3272,25.3272,25.3272,25.3272,0,23.4441747209972,23.4441747209972,23.4441747209972,23.4441747209972,0,0.0,1.0
2024-03-13,25.3633,25.3633,25.3633,25.3633,1,23.4775907601736,23.4775907601736,23.4775907601736,23.4775907601736,1.08031953785587,0.0,1.0
2024-03-14,25.171,25.171,25.171,25.171,5,23.2995878700457,23.2995878700457,23.2995878700457,23.2995878700457,5.40159768927935,0.0,1.0
2024-03-15,25.1703,25.1703,25.1703,25.1703,0,23.2989399136074,23.2989399136074,23.2989399136074,23.2989399136074,0,0.0,1.0
2024-03-18,24.9312,24.9312,24.9312,24.9312,1,23.1502801936149,23.1502801936149,23.1502801936149,23.1502801936149,1.07692865017143,0.0785,1.0
2024-03-19,24.9958,24.9958,24.9958,24.9958,1,23.2102655974666,23.2102655974666,23.2102655974666,23.2102655974666,1.07692865017143,0.0,1.0
2024-03-20,25.361,25.361,25.361,25.361,1,23.5493781282196,23.5493781282196,23.5493781282196,23.5493781282196,1.07692865017142,0.0,1.0
2024-03-21,25.22,25.38,25.22,25.38,720,23.4184502343637,23.5670208940583,23.4184502343637,23.5670208940583,775.388628123426,0.0,1.0
2024-03-22,25.2457,25.2457,25.2457,25.2457,3,23.4423143965772,23.4423143965772,23.4423143965772,23.4423143965772,3.23078595051427,0.0,1.0
2024-03-25,25.2732,25.2732,25.2732,25.2732,7,23.4678499787122,23.4678499787122,23.4678499787122,23.4678499787122,7.53850055119996,0.0,1.0
2024-03-26,25.1366,25.2,25.1366,25.2,100,23.3410077779979,23.3998789019019,23.3410077779979,23.3998789019019,107.692865017142,0.0,1.0
2024-03-27,25.5009,25.5009,25.5009,25.5009,100,23.6792845987901,23.6792845987901,23.6792845987901,23.6792845987901,107.692865017142,0.0,1.0
2024-03-28,25.3956,25.3956,25.3956,25.3956,0,23.5815065333786,23.5815065333786,23.5815065333786,23.5815065333786,0,0.0,1.0
2024-04-01,25.2682,25.2682,25.2682,25.2682,3,23.4632071455967,23.4632071455967,23.4632071455967,23.4632071455967,3.23078595051428,0.0,1.0
2024-04-02,25.13,25.13,25.13,25.13,1,23.3348792382855,23.3348792382855,23.3348792382855,23.3348792382855,1.07692865017142,0.0,1.0
2024-04-03,25.1481,25.1481,25.09,25.09,400,23.3516862941634,23.3516862941634,23.2977365733618,23.2977365733618,430.771460068571,0.0,1.0
2024-04-04,25.135,25.135,25.135,25.135,400,23.3395220714009,23.3395220714009,23.3395220714009,23.3395220714009,430.771460068571,0.0,1.0
2024-04-05,24.9682,24.9682,24.9682,24.9682,1,23.1846371586693,23.1846371586693,23.1846371586693,23.1846371586693,1.07692865017143,0.0,1.0
2024-04-08,24.994,24.994,24.994,24.994,5,23.2085941775451,23.2085941775451,23.2085941775451,23.2085941775451,5.38464325085712,0.0,1.0
2024-04-09,25.1401,25.1401,25.1401,25.1401,5,23.3442577611787,23.3442577611787,23.3442577611787,23.3442577611787,5.38464325085713,0.0,1.0
2024-04-10,24.5632,24.5632,24.5632,24.5632,4,22.8085676763173,22.8085676763173,22.8085676763173,22.8085676763173,4.3077146006857,0.0,1.0
2024-04-11,24.5065,24.5065,24.44,24.44,115,22.755917948788,22.755917948788,22.6941682683525,22.6941682683525,123.846794769714,0.0,1.0
2024-04-12,24.442,24.442,24.442,24.442,115,22.6960254015986,22.6960254015986,22.6960254015986,22.6960254015986,123.846794769714,0.0,1.0
2024-04-15,24.2485,24.2485,24.2485,24.2485,9,22.5163477600305,22.5163477600305,22.5163477600305,22.5163477600305,9.69235785154281,0.0,1.0
2024-04-16,23.9621,23.9621,23.9621,23.9621,9,22.2504062791771,22.2504062791771,22.2504062791771,22.2504062791771,9.69235785154283,0.0,1.0
2024-04-17,24.1929,24.1929,24.1929,24.1929,17,22.4647194557866,22.4647194557866,22.4647194557866,22.4647194557866,18.3077870529142,0.0,1.0
2024-04-18,24.3769,24.3769,24.3769,24.3769,2,22.6355757144354,22.6355757144354,22.6355757144354,22.6355757144354,2.15385730034285,0.0,1.0
2024-04-19,24.5397,24.5397,24.5397,24.5397,2,22.7867463606747,22.7867463606747,22.7867463606747,22.7867463606747,2.15385730034285,0.0,1.0
2024-04-22,24.7327,24.7327,24.7327,24.7327,2,22.9659597189313,22.9659597189313,22.9659597189313,22.9659597189313,2.15385730034285,0.0,1.0
2024-04-23,24.973,24.973,24.973,24.973,2,23.1890942784601,23.1890942784601,23.1890942784601,23.1890942784601,2.15385730034285,0.0,1.0
2024-04-24,24.8438,24.8438,24.8438,24.8438,4,23.0691234707568,23.0691234707568,23.0691234707568,23.0691234707568,4.30771460068569,0.0,1.0
2024-04-25,24.7894,24.7894,24.7894,24.7894,0,23.0186094464606,23.0186094464606,23.0186094464606,23.0186094464606,0,0.0,1.0
2024-04-26,24.7667,24.7667,24.7667,24.7667,1,22.9975309841164,22.9975309841164,22.9975309841164,22.9975309841164,1.07692865017143,0.0,1.0
2024-04-29,25.0409,25.0409,25.0409,25.0409,0,23.2521439521681,23.2521439521681,23.2521439521681,23.2521439521681,0,0.0,1.0
2024-04-30,24.7498,24.7498,24.7498,24.7498,3,22.9818382081862,22.9818382081862,22.9818382081862,22.9818382081862,3.23078595051427,0.0,1.0
2024-05-01,24.9421,24.9421,24.9421,24.9421,3,23.1604015698066,23.1604015698066,23.1604015698066,23.1604015698066,3.23078595051428,0.0,1.0
2024-05-02,25.2442,25.2442,25.2442,25.2442,40,23.4409215466425,23.4409215466425,23.4409215466425,23.4409215466425,43.077146006857,0.0,1.0
2024-05-03,25.5684,25.5684,25.5684,25.5684,40,23.7419628458487,23.7419628458487,23.7419628458487,23.7419628458487,43.0771460068571,0.0,1.0
2024-05-06,25.6936,25.6936,25.6936,25.6936,0,23.8582193870598,23.8582193870598,23.8582193870598,23.8582193870598,0,0.0,1.0
2024-05-07,25.925,25.925,25.925,25.925,1,24.0730897036431,24.0730897036431,24.0730897036431,24.0730897036431,1.07692865017143,0.0,1.0
2024-05-08,26.019,26.019,26.019,26.019,20,24.1603749662137,24.1603749662137,24.1603749662137,24.1603749662137,21.5385730034285,0.0,1.0
2024-05-09,26.3546,26.3546,26.3546,26.3546,0,24.4720019249232,24.4720019249232,24.4720019249232,24.4720019249232,0,0.0,1.0
2024-05-10,26.4085,26.4085,26.4085,26.4085,0,24.5220516659078,24.5220516659078,24.5220516659078,24.5220516659078,0,0.0,1.0
2024-05-13,26.2989,26.2989,26.2989,26.2989,2,24.420280764017,24.420280764017,24.420280764017,24.420280764017,2.15385730034285,0.0,1.0
2024-05-14,26.5345,26.5345,26.5345,26.5345,2,24.6390510604173,24.6390510604173,24.6390510604173,24.6390510604173,2.15385730034285,0.0,1.0
2024-05-15,26.9524,26.9524,26.9524,26.9524,20,25.0270990522072,25.0270990522072,25.0270990522072,25.0270990522072,21.5385730034285,0.0,1.0
2024-05-16,26.8416,26.8416,26.8416,26.8416,21,24.9242138703686,24.9242138703686,24.9242138703686,24.9242138703686,22.6155016536,0.0,1.0
2024-05-17,26.8096,26.8096,26.8096,26.8096,21,24.8944997384297,24.8944997384297,24.8944997384297,24.8944997384297,22.6155016535999,0.0,1.0
2024-05-20,26.6408,26.6901,26.6408,26.69,594,24.7377576924519,24.7835360269703,24.7377576924519,24.783443170308,639.695618201826,0.0,1.0
2024-05-21,26.5848,26.5848,26.5848,26.5848,2,24.6857579615588,24.6857579615588,24.6857579615588,24.6857579615588,2.15385730034285,0.0,1.0
2024-05-22,26.3503,26.3503,26.3503,26.3503,22,24.4680090884439,24.4680090884439,24.4680090884439,24.4680090884439,23.6924303037713,0.0,1.0
2024-05-23,25.586,25.586,25.586,25.586,1,23.7583056184151,23.7583056184151,23.7583056184151,23.7583056184151,1.07692865017143,0.0,1.0
2024-05-24,25.5595,25.5595,25.5595,25.5595,33,23.7336986029032,23.7336986029032,23.7336986029032,23.7336986029032,35.5386454556571,0.0,1.0
2024-05-28,25.4638,25.4638,25.4638,25.4638,30,23.6448347770734,23.6448347770734,23.6448347770734,23.6448347770734,32.3078595051427,0.0,1.0
2024-05-29,25.0773,25.0773,25.0773,25.0773,17,23.2859437772486,23.2859437772486,23.2859437772486,23.2859437772486,18.3077870529142,0.0,1.0
2024-05-30,25.4393,25.4393,25.4393,25.4393,1,23.6220848948076,23.6220848948076,23.6220848948076,23.6220848948076,1.07692865017143,0.0,1.0
2024-05-31,25.9396,25.9396,25.9396,25.9396,10,24.0866467763402,24.0866467763402,24.0866467763402,24.0866467763402,10.7692865017143,0.0,1.0
2024-06-03,25.9507,25.9507,25.9507,25.9507,4,24.0969538658566,24.0969538658566,24.0969538658566,24.0969538658566,4.30771460068569,0.0,1.0
2024-06-04,26.1247,26.1247,26.1247,26.1247,3,24.2585244582745,24.2585244582745,24.2585244582745,24.2585244582745,3.23078595051427,0.0,1.0
2024-06-05,26.1089,26.1089,26.1089,26.1089,3,24.2438531056296,24.2438531056296,24.2438531056296,24.2438531056296,3.23078595051428,0.0,1.0
2024-06-06,25.901,25.901,25.901,25.901,113,24.0508041046889,24.0508041046889,24.0508041046889,24.0508041046889,121.692937469371,0.0,1.0
2024-06-07,25.5597,25.5597,25.5597,25.5597,2,23.7338843162278,23.7338843162278,23.7338843162278,23.7338843162278,2.15385730034285,0.0,1.0
2024-06-10,25.527,25.527,25.527,25.527,5,23.7035201876528,23.7035201876528,23.7035201876528,23.7035201876528,5.38464325085711,0.0,1.0
2024-06-11,25.2466,25.2466,25.2466,25.2466,2,23.4431501065379,23.4431501065379,23.4431501065379,23.4431501065379,2.15385730034285,0.0,1.0
2024-06-12,25.4242,25.4242,25.4242,25.4242,3,23.608063538799,23.608063538799,23.608063538799,23.608063538799,3.23078595051427,0.0,1.0
2024-06-13,25.3906,25.3906,25.3906,25.3906,62,23.5768637002631,23.5768637002631,23.5768637002631,23.5768637002631,66.7695763106283,0.0,1.0
2024-06-14,25.1874,25.1874,25.1874,25.1874,18,23.3881789624509,23.3881789624509,23.3881789624509,23.3881789624509,19.3847157030857,0.0,1.0
2024-06-17,24.881,24.881,24.881,24.881,15,23.1036661491357,23.1036661491357,23.1036661491357,23.1036661491357,16.1539297525714,0.0,1.0
2024-06-18,25.0163,25.0163,25.0163,25.0163,4,23.22930121324,23.22930121324,23.22930121324,23.22930121324,4.3077146006857,0.0,1.0
2024-06-20,25.1875,25.1875,25.1875,25.1875,21,23.3882718191132,23.3882718191132,23.3882718191132,23.3882718191132,22.6155016536,0.0,1.0
2024-06-21,25.1499,25.1499,25.1499,25.1499,41,23.353357714085,23.353357714085,23.353357714085,23.353357714085,44.1540746570284,0.0,1.0
2024-06-24,25.1079,25.1079,25.1079,25.1079,58,23.5241211160715,23.5241211160715,23.5241211160715,23.5241211160715,61.9048929740927,0.2259,1.0
2024-06-25,24.9521,24.9521,24.9521,24.9521,21,23.3781488097502,23.3781488097502,23.3781488097502,23.3781488097502,22.4138405595853,0.0,1.0
2024-06-26,24.8251,24.8251,24.8251,24.8251,13,23.2591598309132,23.2591598309132,23.2591598309132,23.2591598309132,13.8752346321242,0.0,1.0
2024-06-27,24.6762,24.6762,24.6762,24.6762,15,23.1196522801351,23.1196522801351,23.1196522801351,23.1196522801351,16.0098861139895,0.0,1.0
2024-06-28,24.5686,24.5686,24.55,24.56,211,23.0188395705063,23.0188395705063,23.0014128381727,23.0107820491047,225.205731336785,0.0,1.0
2024-07-01,24.5551,24.5551,24.5551,24.5551,40,23.006191135748,23.006191135748,23.006191135748,23.006191135748,42.6930296373053,0.0,1.0
2024-07-02,24.4882,24.4882,24.4882,24.4882,9,22.9435111146126,22.9435111146126,22.9435111146126,22.9435111146126,9.6059316683937,0.0,1.0
2024-07-03,24.8908,24.8908,24.8908,24.8908,20,23.3207155467368,23.3207155467368,23.3207155467368,23.3207155467368,21.3465148186526,0.0,1.0
2024-07-05,25.2639,25.2639,25.2639,25.2639,21,23.6702808066114,23.6702808066114,23.6702808066114,23.6702808066114,22.4138405595853,0.0,1.0
2024-07-08,25.1051,25.1051,25.1051,25.1051,13,23.5214977370105,23.5214977370105,23.5214977370105,23.5214977370105,13.8752346321242,0.0,1.0
2024-07-09,25.1533,25.1533,25.1533,25.1533,0,23.566657333703,23.566657333703,23.566657333703,23.566657333703,0,0.0,1.0
2024-07-10,25.5873,25.5873,25.5873,25.5873,23,23.9732810881538,23.9732810881538,23.9732810881538,23.9732810881538,24.5484920414505,0.0,1.0
2024-07-11,26.237,26.237,26.237,26.237,23,24.5819987224088,24.5819987224088,24.5819987224088,24.5819987224088,24.5484920414505,0.0,1.0
2024-07-12,26.2576,26.2576,26.2576,26.2576,16,24.6012992969288,24.6012992969288,24.6012992969288,24.6012992969288,17.0772118549221,0.0,1.0
2024-07-15,25.7874,26.04,25.7874,26.04,101,24.160758998904,24.3974252670475,24.160758998904,24.3974252670475,107.799899834196,0.0,1.0
2024-07-16,25.7517,25.7517,25.7517,25.7517,3,24.1273109158766,24.1273109158766,24.1273109158766,24.1273109158766,3.2019772227979,0.0,1.0
2024-07-17,25.9431,25.9431,25.9431,25.9431,1,24.306637613116,24.306637613116,24.306637613116,24.306637613116,1.06732574093263,0.0,1.0
2024-07-18,25.9362,25.9362,25.9362,25.9362,1,24.3001728575729,24.3001728575729,24.3001728575729,24.3001728575729,1.06732574093263,0.0,1.0
2024-07-19,25.8691,25.8691,25.85,25.85,100,24.2373054522188,24.2373054522188,24.2194102593386,24.2194102593386,106.732574093263,0.0,1.0
2024-07-22,26.0565,26.0565,26.0565,26.0565,0,24.4128844650854,24.4128844650854,24.4128844650854,24.4128844650854,0,0.0,1.0
2024-07-23,25.8353,25.88,25.8353,25.88,102,24.2056375192685,24.2475178921348,24.2056375192685,24.2475178921348,108.867225575129,0.0,1.0
2024-07-24,25.9091,25.9091,25.9091,25.9091,2,24.274782295947,24.274782295947,24.274782295947,24.274782295947,2.13465148186527,0.0,1.0
2024-07-25,25.9166,25.9166,25.9166,25.9166,2,24.2818092041461,24.2818092041461,24.2818092041461,24.2818092041461,2.13465148186526,0.0,1.0
2024-07-26,26.1747,26.1747,26.1619,26.1619,595,24.5236285383022,24.5236285383022,24.5116359483091,24.5116359483091,635.058815854915,0.0,1.0
2024-07-29,26.2435,26.2435,26.2435,26.2435,2,24.5880887095146,24.5880887095146,24.5880887095146,24.5880887095146,2.13465148186527,0.0,1.0
2024-07-30,26.3323,26.3323,26.3323,26.3323,2,24.6712873025912,24.6712873025912,24.6712873025912,24.6712873025912,2.13465148186526,0.0,1.0
2024-07-31,26.4676,26.4676,26.4676,26.4676,2,24.7980527265018,24.7980527265018,24.7980527265018,24.7980527265018,2.13465148186526,0.0,1.0
2024-08-01,26.4,26.43,26.4,26.43,332,24.7347168606012,24.7628244933973,24.7347168606012,24.7628244933973,354.352145989633,0.0,1.0
2024-08-02,26.9441,26.9441,26.9441,26.9441,2,25.2444956274138,25.2444956274138,25.2444956274138,25.2444956274138,2.13465148186526,0.0,1.0
2024-08-05,26.0505,26.0505,26.0505,26.0505,18,24.4072629385262,24.4072629385262,24.4072629385262,24.4072629385262,19.2118633367873,0.0,1.0
2024-08-06,25.9971,25.9971,25.9971,25.9971,15,24.357231352149,24.357231352149,24.357231352149,24.357231352149,16.0098861139895,0.0,1.0
2024-08-07,25.9926,25.9926,25.9926,25.9926,23,24.3530152072296,24.3530152072296,24.3530152072296,24.3530152072296,24.5484920414505,0.0,1.0
2024-08-08,26.102,26.102,26.102,26.102,1,24.4555143748262,24.4555143748262,24.4555143748262,24.4555143748262,1.06732574093263,0.0,1.0
2024-08-09,26.1905,26.1905,26.1905,26.1905,2,24.5384318915748,24.5384318915748,24.5384318915748,24.5384318915748,2.13465148186526,0.0,1.0
2024-08-12,26.1387,26.1387,26.1387,26.1387,4,24.4898993789468,24.4898993789468,24.4898993789468,24.4898993789468,4.26930296373053,0.0,1.0
2024-08-13,26.5404,26.5404,26.5404,26.5404,1,24.8662605820871,24.8662605820871,24.8662605820871,24.8662605820871,1.06732574093263,0.0,1.0
2024-08-14,26.5951,26.5951,26.5951,26.5951,1,24.9175101658854,24.9175101658854,24.9175101658854,24.9175101658854,1.06732574093263,0.0,1.0
2024-08-15,26.438,26.438,26.438,26.438,0,24.7703198621429,24.7703198621429,24.7703198621429,24.7703198621429,0,0.0,1.0
2024-08-16,26.4568,26.4568,26.4568,26.4568,0,24.7879339786952,24.7879339786952,24.7879339786952,24.7879339786952,0,0.0,1.0
2024-08-19,26.6964,26.6964,26.6964,26.6964,0,25.012420272627,25.012420272627,25.012420272627,25.012420272627,0,0.0,1.0
2024-08-20,26.629,26.629,26.629,26.629,20,24.949271790945,24.949271790945,24.949271790945,24.949271790945,21.3465148186527,0.0,1.0
2024-08-21,26.6625,26.6625,26.6625,26.6625,20,24.9806586475674,24.9806586475674,24.9806586475674,24.9806586475674,21.3465148186526,0.0,1.0
2024-08-22,26.5795,26.5795,26.5795,26.5795,10,24.9028941968314,24.9028941968314,24.9028941968314,24.9028941968314,10.6732574093263,0.0,1.0
2024-08-23,27.0849,27.0849,27.0849,27.0849,2,25.376414117337,25.376414117337,25.376414117337,25.376414117337,2.13465148186526,0.0,1.0
2024-08-26,27.1329,27.1329,27.1329,27.1329,0,25.4213863298108,25.4213863298108,25.4213863298108,25.4213863298108,0,0.0,1.0
2024-08-27,27.123,27.123,27.119,27.119,261,25.4121108109881,25.4121108109881,25.4083631266153,25.4083631266153,278.572018383417,0.0,1.0
2024-08-28,27.114,27.114,27.114,27.114,1,25.4036785211492,25.4036785211492,25.4036785211492,25.4036785211492,1.06732574093263,0.0,1.0
2024-08-29,26.9689,26.9689,26.9689,26.9689,4,25.2677312705252,25.2677312705252,25.2677312705252,25.2677312705252,4.26930296373054,0.0,1.0
2024-08-30,27.171,27.171,27.171,27.171,2,25.4570830234619,25.4570830234619,25.4570830234619,25.4570830234619,2.13465148186526,0.0,1.0
2024-09-03,27.0522,27.0522,27.0522,27.0522,7,25.3457767975892,25.3457767975892,25.3457767975892,25.3457767975892,7.47128018652842,0.0,1.0
2024-09-04,27.3455,27.3455,27.3455,27.3455,7,25.6205757542261,25.6205757542261,25.6205757542261,25.6205757542261,7.47128018652843,0.0,1.0
2024-09-05,27.6693,27.6693,27.6693,27.6693,0,25.9239508042057,25.9239508042057,25.9239508042057,25.9239508042057,0,0.0,1.0
2024-09-06,27.5622,27.5622,27.5622,27.5622,0,25.8236065551235,25.8236065551235,25.8236065551235,25.8236065551235,0,0.0,1.0
2024-09-09,27.8266,27.8266,27.8266,27.8266,2,26.0713284921668,26.0713284921668,26.0713284921668,26.0713284921668,2.13465148186527,0.0,1.0
2024-09-10,27.8319,27.8319,27.8319,27.8319,2,26.0762941739608,26.0762941739608,26.0762941739608,26.0762941739608,2.13465148186527,0.0,1.0
2024-09-11,27.9648,27.9648,27.9648,27.9648,23,26.2008109872477,26.2008109872477,26.2008109872477,26.2008109872477,24.5484920414505,0.0,1.0
2024-09-12,27.9264,27.9264,27.9264,27.9264,2,26.1648332172686,26.1648332172686,26.1648332172686,26.1648332172686,2.13465148186527,0.0,1.0
2024-09-13,28.1286,28.1286,28.1286,28.1286,2,26.3542786623146,26.3542786623146,26.3542786623146,26.3542786623146,2.13465148186527,0.0,1.0
2024-09-16,28.3346,28.3346,28.3346,28.3346,1,26.5472844075148,26.5472844075148,26.5472844075148,26.5472844075148,1.06732574093263,0.0,1.0
2024-09-17,28.31,28.31,28.31,28.31,1,26.5242361486219,26.5242361486219,26.5242361486219,26.5242361486219,1.06732574093263,0.0,1.0
2024-09-18,28.0604,28.0604,28.0604,28.0604,4,26.2903806437581,26.2903806437581,26.2903806437581,26.2903806437581,4.26930296373052,0.0,1.0
2024-09-19,27.8757,27.8757,27.8757,27.8757,1,26.1173313178432,26.1173313178432,26.1173313178432,26.1173313178432,1.06732574093263,0.0,1.0
2024-09-20,27.8705,27.8705,27.8705,27.8705,3,26.1124593281585,26.1124593281585,26.1124593281585,26.1124593281585,3.2019772227979,0.0,1.0
2024-09-23,27.9195,27.9195,27.9195,27.9195,1,26.3914744297148,26.3914744297148,26.3914744297148,26.3914744297148,1.0578984540767,0.2488,1.0
2024-09-24,27.8573,27.8573,27.8573,27.8573,1,26.3326786164113,26.3326786164113,26.3326786164113,26.3326786164113,1.0578984540767,0.0,1.0
2024-09-25,27.7505,27.7505,27.7505,27.7505,3,26.2317237472663,26.2317237472663,26.2317237472663,26.2317237472663,3.17369536223009,0.0,1.0
2024-09-26,27.9465,27.9465,27.9465,27.9465,2,26.4169967280942,26.4169967280942,26.4169967280942,26.4169967280942,2.11579690815339,0.0,1.0
2024-09-27,28.02,28.02,28.02,28.02,26,26.4864740959046,26.4864740959046,26.4864740959046,26.4864740959046,27.5053598059942,0.0,1.0
2024-09-30,27.9622,27.9622,27.9622,27.9622,20,26.4318374719666,26.4318374719666,26.4318374719666,26.4318374719666,21.157969081534,0.0,1.0
2024-10-01,27.9615,27.9615,27.9615,27.9615,2,26.4311757827494,26.4311757827494,26.4311757827494,26.4311757827494,2.11579690815339,0.0,1.0
2024-10-02,27.5372,27.5372,27.5372,27.5372,5,26.0300975900694,26.0300975900694,26.0300975900694,26.0300975900694,5.28949227038349,0.0,1.0
2024-10-03,27.2433,27.2433,27.2433,27.2433,2,25.7522826458586,25.7522826458586,25.7522826458586,25.7522826458586,2.1157969081534,0.0,1.0
2024-10-04,27.0222,27.0222,27.0222,27.0222,104,25.5432833802411,25.5432833802411,25.5432833802411,25.5432833802411,110.021439223976,0.0,1.0
2024-10-07,26.6742,26.6742,26.6742,26.6742,35,25.2143293122405,25.2143293122405,25.2143293122405,25.2143293122405,37.0264458926844,0.0,1.0
2024-10-08,26.7746,26.7746,26.7746,26.7746,35,25.3092344513993,25.3092344513993,25.3092344513993,25.3092344513993,37.0264458926844,0.0,1.0
2024-10-09,26.7949,26.7949,26.7949,26.7949,3,25.3284234386993,25.3284234386993,25.3284234386993,25.3284234386993,3.17369536223009,0.0,1.0
2024-10-10,26.6832,26.6832,26.6832,26.6832,16,25.2228367450336,25.2228367450336,25.2228367450336,25.2228367450336,16.9263752652272,0.0,1.0
2024-10-11,26.8417,26.8417,26.8417,26.8417,16,25.3726620892235,25.3726620892235,25.3726620892235,25.3726620892235,16.9263752652272,0.0,1.0
2024-10-14,27.0686,27.0686,27.0686,27.0686,0,25.5871439226411,25.5871439226411,25.5871439226411,25.5871439226411,0,0.0,1.0
2024-10-15,27.2323,27.2323,27.2323,27.2323,1,25.7418846724448,25.7418846724448,25.7418846724448,25.7418846724448,1.0578984540767,0.0,1.0
2024-10-16,27.5579,27.5579,27.5579,27.5579,92,26.0496646854936,26.0496646854936,26.0496646854936,26.0496646854936,97.3266577750561,0.0,1.0
2024-10-17,27.3182,27.3182,27.3182,27.3182,3,25.8230833921036,25.8230833921036,25.8230833921036,25.8230833921036,3.17369536223009,0.0,1.0
2024-10-18,27.4407,27.4407,27.4407,27.4407,5,25.938879005121,25.938879005121,25.938879005121,25.938879005121,5.28949227038349,0.0,1.0
2024-10-21,27.089,27.089,27.089,27.089,2,25.6064274369722,25.6064274369722,25.6064274369722,25.6064274369722,2.11579690815339,0.0,1.0
2024-10-22,26.9169,26.9169,26.9169,26.9169,45,25.4437464165616,25.4437464165616,25.4437464165616,25.4437464165616,47.6054304334513,0.0,1.0
2024-10-23,26.8792,26.8792,26.8792,26.8792,5,25.4081097258615,25.4081097258615,25.4081097258615,25.4081097258615,5.28949227038349,0.0,1.0
2024-10-24,26.7551,26.7551,26.7551,26.7551,7,25.2908016803475,25.2908016803475,25.2908016803475,25.2908016803475,7.40528917853689,0.0,1.0
2024-10-25,26.5063,26.5063,26.5063,26.5063,2,25.0556184271334,25.0556184271334,25.0556184271334,25.0556184271334,2.11579690815339,0.0,1.0
2024-10-28,26.7395,26.7395,26.7395,26.7395,8,25.2760554635061,25.2760554635061,25.2760554635061,25.2760554635061,8.46318763261359,0.0,1.0
2024-10-29,26.4121,26.4121,26.4121,26.4121,6,24.9665739638987,24.9665739638987,24.9665739638987,24.9665739638987,6.34739072446019,0.0,1.0
2024-10-30,26.3585,26.3585,26.3585,26.3585,2,24.9159074752642,24.9159074752642,24.9159074752642,24.9159074752642,2.11579690815339,0.0,1.0
2024-10-31,26.1963,26.1963,26.1963,26.1963,10,24.762584630926,24.762584630926,24.762584630926,24.762584630926,10.578984540767,0.0,1.0
2024-11-01,26.0401,26.0401,26.0401,26.0401,10,24.6149334084499,24.6149334084499,24.6149334084499,24.6149334084499,10.578984540767,0.0,1.0
2024-11-04,26.1238,26.1238,26.1238,26.1238,1,24.6940525334259,24.6940525334259,24.6940525334259,24.6940525334259,1.0578984540767,0.0,1.0
2024-11-05,26.4029,26.4029,26.4029,26.4029,1,24.9578774770436,24.9578774770436,24.9578774770436,24.9578774770436,1.0578984540767,0.0,1.0
2024-11-06,25.7891,25.7891,25.7891,25.7891,5,24.377670560553,24.377670560553,24.377670560553,24.377670560553,5.28949227038348,0.0,1.0
2024-11-07,25.8072,25.8072,25.8072,25.8072,46,24.3947799531702,24.3947799531702,24.3947799531702,24.3947799531702,48.6633288875282,0.0,1.0
2024-11-08,25.8471,25.8471,25.8471,25.8471,21,24.4324962385531,24.4324962385531,24.4324962385531,24.4324962385531,22.2158675356106,0.0,1.0
2024-11-11,25.8557,25.8557,25.8557,25.8557,32,24.440625563222,24.440625563222,24.440625563222,24.440625563222,33.8527505304544,0.0,1.0
2024-11-12,25.4727,25.4727,25.4727,25.4727,1,24.0785870343594,24.0785870343594,24.0785870343594,24.0785870343594,1.0578984540767,0.0,1.0
2024-11-13,25.2947,25.2947,25.2947,25.2947,6,23.9103289191177,23.9103289191177,23.9103289191177,23.9103289191177,6.34739072446019,0.0,1.0
2024-11-14,25.3851,25.3851,25.3851,25.3851,22,23.9957813551731,23.9957813551731,23.9957813551731,23.9957813551731,23.2737659896873,0.0,1.0
2024-11-15,25.6599,25.6599,25.6599,25.6599,3,24.2555416364562,24.2555416364562,24.2555416364562,24.2555416364562,3.17369536223009,0.0,1.0
2024-11-18,25.7473,25.7473,25.7473,25.7473,76,24.3381582615805,24.3381582615805,24.3381582615805,24.3381582615805,80.400282509829,0.0,1.0
2024-11-19,25.8263,25.8263,25.8263,25.8263,4,24.4128346160979,24.4128346160979,24.4128346160979,24.4128346160979,4.23159381630678,0.0,1.0
2024-11-20,25.8019,25.8019,25.8019,25.8019,84,24.3897700205254,24.3897700205254,24.3897700205254,24.3897700205254,88.8634701424426,0.0,1.0
2024-11-21,25.8578,25.8578,25.8578,25.8578,9,24.4426106308738,24.4426106308738,24.4426106308738,24.4426106308738,9.52108608669026,0.0,1.0
2024-11-22,26.0418,26.0418,26.0418,26.0418,9,24.6165403679775,24.6165403679775,24.6165403679775,24.6165403679775,9.52108608669027,0.0,1.0
2024-11-25,26.273,26.273,26.273,26.273,3,24.8350868637296,24.8350868637296,24.8350868637296,24.8350868637296,3.17369536223009,0.0,1.0
2024-11-26,26.1883,26.1883,26.1883,26.1883,9,24.7550224684432,24.7550224684432,24.7550224684432,24.7550224684432,9.52108608669029,0.0,1.0
2024-11-27,26.4802,26.4802,26.4802,26.4802,6,25.0309468720333,25.0309468720333,25.0309468720333,25.0309468720333,6.34739072446019,0.0,1.0
2024-11-29,26.572,26.572,26.572,26.572,52,25.1177226865231,25.1177226865231,25.1177226865231,25.1177226865231,55.0107196119883,0.0,1.0
2024-12-02,26.391,26.391,26.391,26.391,5,24.9466287603504,24.9466287603504,24.9466287603504,24.9466287603504,5.28949227038349,0.0,1.0
2024-12-03,26.2873,26.2873,26.2873,26.2873,6,24.8486042291675,24.8486042291675,24.8486042291675,24.8486042291675,6.34739072446019,0.0,1.0
2024-12-04,26.1075,26.1075,26.1075,26.1075,6,24.6786446273673,24.6786446273673,24.6786446273673,24.6786446273673,6.34739072446017,0.0,1.0
2024-12-05,26.2898,26.2898,26.2898,26.2898,0,24.8509674049434,24.8509674049434,24.8509674049434,24.8509674049434,0,0.0,1.0
2024-12-06,26.0459,26.1084,26.0459,26.1084,409,24.6204159762499,24.6794953706466,24.6204159762499,24.6794953706466,432.680467717369,0.0,1.0
2024-12-09,25.9691,25.9691,25.9691,25.9691,57,24.5478192164153,24.5478192164153,24.5478192164153,24.5478192164153,60.3002118823718,0.0,1.0
2024-12-10,25.7523,25.95,25.7523,25.95,1002,24.3428846131322,24.5297645534877,24.3428846131322,24.5297645534877,1060.01425098485,0.0,1.0
2024-12-11,25.5685,25.5685,25.5685,25.5685,17,24.1691439300906,24.1691439300906,24.1691439300906,24.1691439300906,17.9842737193038,0.0,1.0
2024-12-12,25.5166,25.61,25.5166,25.61,118,24.1200844009836,24.2083726479699,24.1200844009836,24.2083726479699,124.83201758105,0.0,1.0
2024-12-13,25.4743,25.5,25.4743,25.5,181,24.0800994668559,24.1043929138318,24.0800994668559,24.1043929138318,191.479620187883,0.0,1.0
2024-12-16,25.2634,25.2634,25.2634,25.2634,18,23.8807419584039,23.8807419584039,23.8807419584039,23.8807419584039,19.0421721733805,0.0,1.0
2024-12-17,25.1493,25.1493,25.1493,25.1493,3,23.7728866159934,23.7728866159934,23.7728866159934,23.7728866159934,3.17369536223009,0.0,1.0
2024-12-18,24.5529,24.88,24.5529,24.88,128,23.2091274029028,23.5183253214171,23.2091274029028,23.5183253214171,135.411002121817,0.0,1.0
2024-12-19,24.538,24.61,24.538,24.61,102,23.1950428752787,23.2631023376236,23.1950428752787,23.2631023376236,107.905642315823,0.0,1.0
2024-12-20,24.6664,24.73,24.6664,24.73,136,23.3164155831271,23.3765347748652,23.3164155831271,23.3765347748652,143.874189754431,0.0,1.0
2024-12-23,24.0357,24.0357,24.0357,24.0357,3,23.4512111293825,23.4512111293825,23.4512111293825,23.4512111293825,3.07477083388907,0.7733,1.0
2024-12-24,24.1512,24.1512,24.1512,24.1512,1,23.5639024545964,23.5639024545964,23.5639024545964,23.5639024545964,1.02492361129636,0.0,1.0
2024-12-26,24.1942,24.1942,24.1942,24.1942,5,23.6058568007799,23.6058568007799,23.6058568007799,23.6058568007799,5.12461805648178,0.0,1.0
2024-12-27,24.0874,24.11,24.0874,24.11,192,23.5016539130497,23.5237043368578,23.5016539130497,23.5237043368578,196.7853333689,0.0,1.0
2024-12-30,24.0071,24.0071,24.0071,24.0071,70,23.4233066107581,23.4233066107581,23.4233066107581,23.4233066107581,71.7446527907449,0.0,1.0
2024-12-31,24.0006,24.04,24.0006,24.04,103,23.4169646747071,23.4554065640009,23.4169646747071,23.4554065640009,105.567131963525,0.0,1.0
2025-01-02,24.0548,24.1,24.0548,24.1,105,23.4698466645478,23.5139475121639,23.4698466645478,23.5139475121639,107.616979186117,0.0,1.0
2025-01-03,24.1462,24.1462,24.1462,24.1462,55,23.5590240422495,23.5590240422495,23.5590240422495,23.5590240422495,56.3707986212995,0.0,1.0
2025-01-06,23.9922,23.9922,23.9922,23.9922,93,23.4087689419643,23.4087689419643,23.4087689419643,23.4087689419643,95.317895850561,0.0,1.0
2025-01-07,23.945,23.945,23.945,23.945,36,23.3627167294094,23.3627167294094,23.3627167294094,23.3627167294094,36.8972500066687,0.0,1.0
2025-01-08,23.7521,23.7521,23.7521,23.7521,36,23.1745075810651,23.1745075810651,23.1745075810651,23.1745075810651,36.8972500066688,0.0,1.0
2025-01-10,23.2341,23.2341,23.2341,23.2341,54,22.669104061924,22.669104061924,22.669104061924,22.669104061924,55.3458750100031,0.0,1.0
2025-01-13,23.1807,23.1807,23.16,23.16,338,22.6170026180589,22.6170026180589,22.5968059909426,22.5968059909426,346.424180618167,0.0,1.0
2025-01-14,23.4141,23.4141,23.4141,23.4141,338,22.8447269064132,22.8447269064132,22.8447269064132,22.8447269064132,346.424180618168,0.0,1.0
2025-01-15,23.826,23.826,23.826,23.826,2,23.2466105155526,23.2466105155526,23.2466105155526,23.2466105155526,2.04984722259271,0.0,1.0
2025-01-16,24.0534,24.0534,24.0534,24.0534,2,23.4684807090906,23.4684807090906,23.4684807090906,23.4684807090906,2.04984722259271,0.0,1.0
2025-01-17,24.2411,24.2411,24.2411,24.2411,2,23.6516163085941,23.6516163085941,23.6516163085941,23.6516163085941,2.04984722259271,0.0,1.0
2025-01-21,24.4803,24.4803,24.4803,24.4803,4,23.8849995552708,23.8849995552708,23.8849995552708,23.8849995552708,4.09969444518542,0.0,1.0
2025-01-22,24.0115,24.17,24.0115,24.17,252,23.4275996136234,23.5822452850208,23.4275996136234,23.5822452850208,258.280750046682,0.0,1.0
2025-01-23,24.0727,24.0727,24.0727,24.0727,3,23.4873113807497,23.4873113807497,23.4873113807497,23.4873113807497,3.07477083388907,0.0,1.0
2025-01-24,24.0966,24.0966,24.02,24.02,366,23.510630191768,23.510630191768,23.4358929146132,23.4358929146132,375.122041734466,0.0,1.0
2025-01-27,24.2364,24.2364,24.2364,24.2364,0,23.647030600988,23.647030600988,23.647030600988,23.647030600988,0,0.0,1.0
2025-01-28,24.0668,24.0668,24.0668,24.0668,3,23.4815548541804,23.4815548541804,23.4815548541804,23.4815548541804,3.07477083388906,0.0,1.0
2025-01-29,23.9808,23.9808,23.9808,23.9808,37,23.3976461618133,23.3976461618133,23.3976461618133,23.3976461618133,37.9221736179652,0.0,1.0
2025-01-30,24.1276,24.1276,24.1276,24.1276,4,23.5408763483189,23.5408763483189,23.5408763483189,23.5408763483189,4.09969444518543,0.0,1.0
2025-01-31,23.9059,23.9059,23.9059,23.9059,47,23.3245675448564,23.3245675448564,23.3245675448564,23.3245675448564,48.1714097309287,0.0,1.0
2025-02-03,23.8793,23.8793,23.8793,23.8793,10,23.2986143911708,23.2986143911708,23.2986143911708,23.2986143911708,10.2492361129635,0.0,1.0
2025-02-04,23.9585,23.9585,23.9585,23.9585,46,23.375888442746,23.375888442746,23.375888442746,23.375888442746,47.1464861196324,0.0,1.0
2025-02-05,24.2049,24.2049,24.2049,24.2049,41,23.6162966032024,23.6162966032024,23.6162966032024,23.6162966032024,42.0218680631505,0.0,1.0
2025-02-06,24.037,24.037,24.037,24.037,44,23.4524795165927,23.4524795165927,23.4524795165927,23.4524795165927,45.0966388970396,0.0,1.0
2025-02-07,23.8979,23.8979,23.8979,23.8979,9,23.3167620851013,23.3167620851013,23.3167620851013,23.3167620851013,9.22431250166721,0.0,1.0
2025-02-10,24.0651,24.0651,24.0651,24.0651,6,23.4798961939824,23.4798961939824,23.4798961939824,23.4798961939824,6.14954166777813,0.0,1.0
2025-02-11,24.2054,24.2054,24.2054,24.2054,4,23.6167844444371,23.6167844444371,23.6167844444371,23.6167844444371,4.09969444518541,0.0,1.0
2025-02-12,24.1412,24.1412,24.1412,24.1412,162,23.5541456299026,23.5541456299026,23.5541456299026,23.5541456299026,166.037625030009,0.0,1.0
2025-02-13,24.3106,24.3106,24.3106,24.3106,19,23.7194262402163,23.7194262402163,23.7194262402163,23.7194262402163,19.4735486146307,0.0,1.0
2025-02-14,24.2502,24.2502,24.2502,24.2502,19,23.6604950190655,23.6604950190655,23.6604950190655,23.6604950190655,19.4735486146307,0.0,1.0
2025-02-18,24.2105,24.2105,24.2105,24.2105,4,23.6217604250309,23.6217604250309,23.6217604250309,23.6217604250309,4.09969444518542,0.0,1.0
2025-02-19,24.147,24.147,24.147,24.147,3,23.559804588225,23.559804588225,23.559804588225,23.559804588225,3.07477083388906,0.0,1.0
2025-02-20,24.1543,24.1543,24.1543,24.1543,14,23.5669270702515,23.5669270702515,23.5669270702515,23.5669270702515,14.348930558149,0.0,1.0
2025-02-21,24.0955,24.0955,24.0955,24.0955,17,23.5095569410517,23.5095569410517,23.5095569410517,23.5095569410517,17.423701392038,0.0,1.0
2025-02-24,24.2633,24.2633,24.2633,24.2633,1,23.6732764594144,23.6732764594144,23.6732764594144,23.6732764594144,1.02492361129636,0.0,1.0
2025-02-25,24.2589,24.2589,24.2589,24.2589,8,23.6689834565491,23.6689834565491,23.6689834565491,23.6689834565491,8.19938889037084,0.0,1.0
2025-02-26,24.2056,24.2056,24.2056,24.2056,2,23.6169795809309,23.6169795809309,23.6169795809309,23.6169795809309,2.04984722259271,0.0,1.0
2025-02-27,23.9475,23.9475,23.9475,23.9475,12,23.3651559355828,23.3651559355828,23.3651559355828,23.3651559355828,12.2990833355563,0.0,1.0
2025-02-28,24.2044,24.2044,24.2044,24.2044,40,23.6158087619677,23.6158087619677,23.6158087619677,23.6158087619677,40.9969444518541,0.0,1.0
2025-03-03,24.2549,24.2549,24.2549,24.2549,15,23.6650807266716,23.6650807266716,23.6650807266716,23.6650807266716,15.3738541694453,0.0,1.0
2025-03-04,24.299,24.299,24.299,24.299,2,23.7081083235714,23.7081083235714,23.7081083235714,23.7081083235714,2.04984722259271,0.0,1.0
2025-03-05,24.332,24.332,24.332,24.332,18,23.7403058450611,23.7403058450611,23.7403058450611,23.7403058450611,18.4486250033344,0.0,1.0
2025-03-06,23.9439,23.9439,23.9439,23.9439,1,23.361643478693,23.361643478693,23.361643478693,23.361643478693,1.02492361129636,0.0,1.0
2025-03-07,24.363,24.363,24.363,24.363,0,23.770552001612,23.770552001612,23.770552001612,23.770552001612,0,0.0,1.0
2025-03-10,24.407,24.407,24.33,24.33,101,23.8134820302649,23.8134820302649,23.7383544801223,23.7383544801223,103.517284740932,0.0,1.0
2025-03-11,24.406,24.406,24.406,24.406,101,23.8125063477956,23.8125063477956,23.8125063477956,23.8125063477956,103.517284740932,0.0,1.0
2025-03-12,24.2823,24.2823,24.2823,24.2823,3,23.6918144263327,23.6918144263327,23.6918144263327,23.6918144263327,3.07477083388907,0.0,1.0
2025-03-13,24.2895,24.2895,24.2895,24.2895,1,23.6988393401123,23.6988393401123,23.6988393401123,23.6988393401123,1.02492361129635,0.0,1.0
2025-03-14,24.7439,24.7439,24.7439,24.7439,11,24.1421894542005,24.1421894542005,24.1421894542005,24.1421894542005,11.2741597242599,0.0,1.0
2025-03-17,24.9998,24.9998,24.9998,24.9998,10,24.391866598116,24.391866598116,24.391866598116,24.391866598116,10.2492361129636,0.0,1.0
2025-03-18,24.9453,24.9453,24.9453,24.9453,10,24.3386919035346,24.3386919035346,24.3386919035346,24.3386919035346,10.2492361129635,0.0,1.0
2025-03-19,24.9219,24.9219,24.9219,24.9219,2,24.315860933751,24.315860933751,24.315860933751,24.315860933751,2.04984722259271,0.0,1.0
2025-03-20,25.0075,25.0075,25.0075,25.0075,1,24.3993793531303,24.3993793531303,24.3993793531303,24.3993793531303,1.02492361129635,0.0,1.0
2025-03-21,24.821,24.821,24.821,24.821,2,24.2174145725901,24.2174145725901,24.2174145725901,24.2174145725901,2.04984722259271,0.0,1.0
2025-03-24,24.7942,24.7942,24.7942,24.7942,12,24.1912662824106,24.1912662824106,24.1912662824106,24.1912662824106,12.2990833355563,0.0,1.0
2025-03-25,24.6263,24.6263,24.6263,24.6263,2,24.1388721338046,24.1388721338046,24.1388721338046,24.1388721338046,2.04038530578343,0.1142,1.0
2025-03-26,24.6976,24.6976,24.6976,24.6976,2,24.2087608943225,24.2087608943225,24.2087608943225,24.2087608943225,2.04038530578342,0.0,1.0
2025-03-27,24.7645,24.7645,24.7645,24.7645,3,24.2743367439528,24.2743367439528,24.2743367439528,24.2743367439528,3.06057795867514,0.0,1.0
2025-03-28,24.9604,24.9604,24.9604,24.9604,14,24.4663592991484,24.4663592991484,24.4663592991484,24.4663592991484,14.282697140484,0.0,1.0
2025-03-31,25.0106,25.0106,24.98,24.98,345,24.5155656915466,24.5155656915466,24.4855713567381,24.4855713567381,351.966465247641,0.0,1.0
2025-04-01,25.051,25.051,25.051,25.051,46,24.55516605515,24.55516605515,24.55516605515,24.55516605515,46.9288620330188,0.0,1.0
2025-04-02,25.1675,25.1675,25.1675,25.1675,2,24.6693601729666,24.6693601729666,24.6693601729666,24.6693601729666,2.04038530578343,0.0,1.0
2025-04-03,25.5125,25.5125,25.5125,25.5125,2,25.0075315948271,25.0075315948271,25.0075315948271,25.0075315948271,2.04038530578343,0.0,1.0
2025-04-04,24.1921,24.1921,24.1921,24.1921,80,23.7132662457704,23.7132662457704,23.7132662457704,23.7132662457704,81.615412231337,0.0,1.0
2025-04-07,23.6538,24.16,23.63,24.16,7963,23.1856208069661,23.6818016004321,23.1622918798928,23.6818016004321,8123.7940949767,0.0,1.0
2025-04-08,23.4493,24.09,23.4493,24.04,3225,22.9851684713995,23.6131871090401,22.9851684713995,23.5641767580458,3290.12130557577,0.0,1.0
2025-04-09,24.4234,24.4234,23.4,23.4,101,23.9399881294699,23.9399881294699,22.9368442653191,22.9368442653191,103.039457942063,0.0,1.0
2025-04-10,24.3668,24.45,24.31,24.31,1076,23.8845084121444,23.9660616361988,23.8288326534149,23.8288326534149,1097.72729451148,0.0,1.0
2025-04-11,24.9239,24.9239,24.9239,24.9239,3,24.4305817429225,24.4305817429225,24.4305817429225,24.4305817429225,3.06057795867514,0.0,1.0
2025-04-14,25.2264,25.2264,25.2264,25.2264,2,24.7270943664379,24.7270943664379,24.7270943664379,24.7270943664379,2.04038530578343,0.0,1.0
2025-04-15,25.4223,25.4223,25.4223,25.4223,20,24.9191169216334,24.9191169216334,24.9191169216334,24.9191169216334,20.4038530578343,0.0,1.0
2025-04-16,25.524,25.7,25.524,25.7,100,25.0188039755558,25.1913204110556,25.0188039755558,25.1913204110556,102.019265289171,0.0,1.0
2025-04-17,25.8246,25.8246,25.8246,25.8246,0,25.3134542057334,25.3134542057334,25.3134542057334,25.3134542057334,0,0.0,1.0
2025-04-21,25.6218,25.6218,25.6218,25.6218,101,25.1146682221006,25.1146682221006,25.1146682221006,25.1146682221006,103.039457942063,0.0,1.0
2025-04-22,26.1064,26.1064,26.1064,26.1064,0,25.5896765439371,25.5896765439371,25.5896765439371,25.5896765439371,0,0.0,1.0
2025-04-23,25.9156,25.9156,25.9156,25.9156,2,25.4026530445429,25.4026530445429,25.4026530445429,25.4026530445429,2.04038530578343,0.0,1.0
2025-04-24,26.1754,26.1754,26.1754,26.1754,2,25.6573108283092,25.6573108283092,25.6573108283092,25.6573108283092,2.04038530578342,0.0,1.0
2025-04-25,26.1568,26.1568,26.1568,26.1568,4,25.6390789777393,25.6390789777393,25.6390789777393,25.6390789777393,4.08077061156685,0.0,1.0
2025-04-28,26.2871,26.29,26.2871,26.29,523,25.7667999524304,25.769642552788,25.7667999524304,25.769642552788,533.560757462365,0.0,1.0
2025-04-29,26.386,26.386,26.386,26.386,79,25.863742426697,25.863742426697,25.863742426697,25.863742426697,80.5952195784454,0.0,1.0
2025-04-30,26.2936,26.2936,26.2936,26.2936,1,25.7731712980596,25.7731712980596,25.7731712980596,25.7731712980596,1.02019265289171,0.0,1.0
2025-05-01,26.1654,26.1654,26.1654,26.1654,10,25.6475087581103,25.6475087581103,25.6475087581103,25.6475087581103,10.2019265289171,0.0,1.0
2025-05-02,26.3462,26.3462,26.3462,26.3462,109,25.8247301873056,25.8247301873056,25.8247301873056,25.8247301873056,111.200999165197,0.0,1.0
2025-05-05,26.3963,26.3963,26.3963,26.3963,0,25.8738385590019,25.8738385590019,25.8738385590019,25.8738385590019,0,0.0,1.0
2025-05-06,26.514,26.514,26.514,26.514,18,25.9892089252424,25.9892089252424,25.9892089252424,25.9892089252424,18.3634677520508,0.0,1.0
2025-05-07,26.5392,26.5392,26.5392,26.5392,2,26.0139101421435,26.0139101421435,26.0139101421435,26.0139101421435,2.04038530578342,0.0,1.0
2025-05-08,26.2203,26.2203,26.2203,26.2203,4,25.701322123502,25.701322123502,25.701322123502,25.701322123502,4.08077061156686,0.0,1.0
2025-05-09,26.3082,26.3082,26.3082,26.3082,1,25.78748232055,25.78748232055,25.78748232055,25.78748232055,1.02019265289171,0.0,1.0
2025-05-12,25.8617,25.8617,25.8617,25.8617,21,25.3498198861711,25.3498198861711,25.3498198861711,25.3498198861711,21.424045710726,0.0,1.0
2025-05-13,26.0005,26.0005,26.0005,26.0005,0,25.4858726205312,25.4858726205312,25.4858726205312,25.4858726205312,0,0.0,1.0
2025-05-14,25.9555,25.9555,25.905,25.905,1006,25.4417633046364,25.4417633046364,25.3922628501321,25.3922628501321,1026.31380880906,0.0,1.0
2025-05-15,26.4115,26.4115,26.4115,26.4115,2,25.8887377057041,25.8887377057041,25.8887377057041,25.8887377057041,2.04038530578343,0.0,1.0
2025-05-16,26.619,26.619,26.619,26.619,7,26.0921306623303,26.0921306623303,26.0921306623303,26.0921306623303,7.141348570242,0.0,1.0
2025-05-19,26.7831,26.7831,26.7831,26.7831,50,26.2529826342935,26.2529826342935,26.2529826342935,26.2529826342935,51.0096326445857,0.0,1.0
2025-05-20,26.9717,26.9717,26.9717,26.9717,162,26.4378496782439,26.4378496782439,26.4378496782439,26.4378496782439,165.271209768458,0.0,1.0
2025-05-21,26.7776,26.7776,26.7776,26.7776,162,26.2475914956842,26.2475914956842,26.2475914956842,26.2475914956842,165.271209768457,0.0,1.0
2025-05-22,26.5853,26.5853,26.5853,26.5853,5,26.0590976857602,26.0590976857602,26.0590976857602,26.0590976857602,5.10096326445857,0.0,1.0
2025-05-23,26.7799,26.7799,26.7799,26.7799,2,26.2498459718299,26.2498459718299,26.2498459718299,26.2498459718299,2.04038530578343,0.0,1.0
2025-05-27,26.8967,26.8967,26.8967,26.8967,3,26.3643341517525,26.3643341517525,26.3643341517525,26.3643341517525,3.06057795867514,0.0,1.0
2025-05-28,26.6259,26.6259,26.6259,26.6259,2,26.0988940907676,26.0988940907676,26.0988940907676,26.0988940907676,2.04038530578342,0.0,1.0
2025-05-29,26.7829,26.7829,26.7829,26.7829,5,26.2527865928896,26.2527865928896,26.2527865928896,26.2527865928896,5.10096326445856,0.0,1.0
2025-05-30,26.9868,26.9868,26.9868,26.9868,5,26.4526508042442,26.4526508042442,26.4526508042442,26.4526508042442,5.10096326445857,0.0,1.0
2025-06-02,27.1772,27.1772,27.0799,27.08,1429,26.6392822208304,26.6392822208304,26.5439080777955,26.5440060984975,1457.85530098226,0.0,1.0
2025-06-03,27.0847,27.0847,27.054,27.054,2004,26.548613071491,26.548613071491,26.5185207159805,26.5185207159805,2044.46607639499,0.0,1.0
2025-06-04,27.0249,27.0249,27.0249,27.0249,2004,26.4899966917018,26.4899966917018,26.4899966917018,26.4899966917018,2044.466076395,0.0,1.0
2025-06-05,26.9705,26.9705,26.9705,26.9705,12,26.4366734298201,26.4366734298201,26.4366734298201,26.4366734298201,12.2423118347005,0.0,1.0
2025-06-06,26.9692,26.9692,26.9692,26.9692,12,26.4353991606942,26.4353991606942,26.4353991606942,26.4353991606942,12.2423118347006,0.0,1.0
2025-06-09,26.845,26.845,26.845,26.845,51,26.3136574488245,26.3136574488245,26.3136574488245,26.3136574488245,52.0298252974773,0.0,1.0
2025-06-10,26.9496,26.9496,26.9496,26.9496,3,26.4161871031045,26.4161871031045,26.4161871031045,26.4161871031045,3.06057795867513,0.0,1.0
2025-06-11,26.9774,26.9774,26.9774,26.9774,3,26.4434368582573,26.4434368582573,26.4434368582573,26.4434368582573,3.06057795867514,0.0,1.0
2025-06-12,27.206,27.206,27.206,27.206,3,26.6675121830031,26.6675121830031,26.6675121830031,26.6675121830031,3.06057795867514,0.0,1.0
2025-06-13,26.963,26.963,26.963,26.963,6,26.4293218771709,26.4293218771709,26.4293218771709,26.4293218771709,6.12115591735029,0.0,1.0
2025-06-16,26.8962,26.8962,26.8962,26.8962,13,26.3638440482426,26.3638440482426,26.3638440482426,26.3638440482426,13.2625044875923,0.0,1.0
2025-06-17,26.6896,26.88,26.6896,26.88,153,26.1613332779343,26.3479646945204,26.1613332779343,26.3479646945204,156.089475892432,0.0,1.0
2025-06-18,26.677,26.677,26.677,26.677,8,26.1489826694837,26.1489826694837,26.1489826694837,26.1489826694837,8.1615412231337,0.0,1.0
2025-06-20,26.6055,26.67,26.6055,26.67,675,26.0788978675619,26.1421212203445,26.0788978675619,26.1421212203445,688.630040701906,0.0,1.0
2025-06-23,26.815,26.815,26.68,26.68,405,26.2842512382279,26.2842512382279,26.1519232905434,26.1519232905434,413.178024421144,0.0,1.0
2025-06-24,26.6982,26.6982,26.6982,26.6982,3,26.4612766260192,26.4612766260192,26.4612766260192,26.4612766260192,3.02686076458018,0.2974,1.0
2025-06-25,26.492,26.499,26.492,26.499,644,26.2569064722154,26.2638443532853,26.2569064722154,26.2638443532853,649.766110796544,0.0,1.0
2025-06-26,26.731,26.755,26.6617,26.68,1503,26.4937855544613,26.5175725752726,26.4251005318687,26.4432381352373,1516.45724305467,0.0,1.0
2025-06-27,26.6798,26.6798,26.6798,26.6798,14,26.4430399100639,26.4430399100639,26.4430399100639,26.4430399100639,14.1253502347075,0.0,1.0
2025-06-30,26.8951,26.9,26.86,26.86,1277,26.6564293092586,26.6612858260076,26.6216407913221,26.6216407913221,1288.43373212296,0.0,1.0
2025-07-01,27.066,27.1,27.066,27.1,206,26.8258127199525,26.8595109994352,26.8258127199525,26.8595109994352,207.844439167839,0.0,1.0
2025-07-02,26.9146,26.9146,26.87,26.87,373,26.6757562636678,26.6757562636678,26.6315520499935,26.6315520499935,376.339688396136,0.0,1.0
2025-07-03,26.9232,26.9232,26.9232,26.9232,11,26.6842799461252,26.6842799461252,26.6842799461252,26.6842799461252,11.0984894701273,0.0,1.0
2025-07-07,26.6213,26.6213,26.6213,26.6213,34,26.3850590468363,26.3850590468363,26.3850590468363,26.3850590468363,34.3044219985753,0.0,1.0
2025-07-08,26.5703,26.58,26.5703,26.58,551,26.3345116276123,26.3441255485235,26.3345116276123,26.3441255485235,555.933427094558,0.0,1.0
2025-07-09,26.7053,26.7053,26.61,26.66,4643,26.4683136196759,26.4683136196759,26.3738593245376,26.4234156178945,4684.57150998191,0.0,1.0
2025-07-10,26.6923,26.6923,26.5701,26.5701,108,26.4554289834031,26.4554289834031,26.3343134024388,26.3343134024388,108.966987524886,0.0,1.0
2025-07-11,26.6399,26.6399,26.6399,26.6399,78,26.4034939879651,26.4034939879651,26.4034939879651,26.4034939879651,78.6983798790845,0.0,1.0
2025-07-14,26.7625,26.7625,26.7625,26.7625,11,26.5250060192762,26.5250060192762,26.5250060192762,26.5250060192762,11.0984894701273,0.0,1.0
2025-07-15,26.5954,26.5954,26.5954,26.5954,25,26.3593888868774,26.3593888868774,26.3593888868774,26.3593888868774,25.2238397048348,0.0,1.0
2025-07-16,26.7301,26.7301,26.5298,26.566,1995,26.4928935411809,26.4928935411809,26.2943710299932,26.3302497863836,2012.86240844582,0.0,1.0
2025-07-17,26.8225,26.8225,26.8225,26.8225,7,26.5844735713044,26.5844735713044,26.5844735713044,26.5844735713044,7.06267511735375,0.0,1.0
2025-07-18,26.9702,26.99,26.9,26.99,452,26.7308628618807,26.75048715405,26.6612858260076,26.75048715405,456.047021863413,0.0,1.0
2025-07-21,27.0708,27.09,27.0708,27.09,1440,26.8305701241148,26.8495997407638,26.8305701241148,26.8495997407638,1452.89316699848,0.0,1.0
2025-07-22,27.3966,27.3966,27.3966,27.3966,6,27.1534789316283,27.1534789316283,27.1534789316283,27.1534789316283,6.05372152916034,0.0,1.0
2025-07-23,27.3247,27.3247,27.3033,27.3033,240,27.0822169817811,27.0822169817811,27.0610068882243,27.0610068882243,242.148861166414,0.0,1.0
2025-07-24,27.2342,27.2342,27.2342,27.2342,12,26.9925200908051,26.9925200908051,26.9925200908051,26.9925200908051,12.1074430583207,0.0,1.0
2025-07-25,27.2273,27.2273,27.15,27.15,2920,26.9856813223218,26.9856813223218,26.9090672927921,26.9090672927921,2946.14447752471,0.0,1.0
2025-07-28,26.872,26.872,26.872,26.872,20,26.6335343017278,26.6335343017278,26.6335343017278,26.6335343017278,20.1790717638678,0.0,1.0
2025-07-29,26.9429,26.9429,26.9429,26.9429,11,26.7038051257078,26.7038051257078,26.7038051257078,26.7038051257078,11.0984894701273,0.0,1.0
2025-07-30,26.965,27.0,26.965,26.99,944,26.7257090073716,26.7603984127214,26.7257090073716,26.75048715405,952.452187254561,0.0,1.0
2025-07-31,26.8002,26.8002,26.8002,26.8002,14,26.5623714644673,26.5623714644673,26.5623714644673,26.5623714644673,14.1253502347075,0.0,1.0
2025-08-01,27.0705,27.0705,27.0705,27.0705,7,26.8302727863546,26.8302727863546,26.8302727863546,26.8302727863546,7.06267511735375,0.0,1.0
2025-08-04,27.3533,27.3533,27.3533,27.3533,17,27.1105631815812,27.1105631815812,27.1105631815812,27.1105631815812,17.1522109992877,0.0,1.0
2025-08-05,27.356,27.356,27.356,27.356,9,27.1132392214225,27.1132392214225,27.1132392214225,27.1132392214225,9.08058229374051,0.0,1.0
2025-08-06,27.395,27.395,27.395,27.395,43,27.1518931302408,27.1518931302408,27.1518931302408,27.1518931302408,43.3850042923159,0.0,1.0
2025-08-07,27.4893,27.4893,27.4893,27.4893,26,27.2453562995119,27.2453562995119,27.2453562995119,27.2453562995119,26.2327932930282,0.0,1.0
2025-08-08,27.4056,27.4056,27.4056,27.4056,107,27.1623990644325,27.1623990644325,27.1623990644325,27.1623990644325,107.958033936693,0.0,1.0
2025-08-11,27.4107,27.4227,27.4107,27.4227,3671,27.1674538063549,27.1793473167606,27.1674538063549,27.1793473167606,3703.86862225794,0.0,1.0
2025-08-12,27.4724,27.4724,27.4724,27.4724,11,27.2286062723573,27.2286062723573,27.2286062723573,27.2286062723573,11.0984894701273,0.0,1.0
2025-08-13,27.6174,27.6174,27.54,27.54,2361,27.3723195230923,27.3723195230923,27.2956063809758,27.2956063809758,2382.1394217246,0.0,1.0
2025-08-14,27.6384,27.6384,27.6384,27.6384,17,27.3931331663022,27.3931331663022,27.3931331663022,27.3931331663022,17.1522109992877,0.0,1.0
2025-08-15,27.711,27.711,27.711,27.711,16,27.4650889042564,27.4650889042564,27.4650889042564,27.4650889042564,16.1432574110943,0.0,1.0
2025-08-18,27.6144,27.6144,27.609,27.609,113,27.3693461454909,27.3693461454909,27.3639940658083,27.3639940658083,114.011755465853,0.0,1.0
2025-08-19,27.7245,27.7245,27.68,27.68,550,27.4784691034628,27.4784691034628,27.4343640023751,27.4343640023751,554.924473506365,0.0,1.0
2025-08-20,27.9184,27.9184,27.9184,27.9184,92,27.6706484091008,27.6706484091008,27.6706484091008,27.6706484091008,92.823730113792,0.0,1.0
2025-08-21,27.8276,27.8276,27.8276,27.8276,13,27.5806541803647,27.5806541803647,27.5806541803647,27.5806541803647,13.1163966465141,0.0,1.0
2025-08-22,28.1414,28.1414,28.1414,28.1414,8,27.8916694774725,27.8916694774725,27.8916694774725,27.8916694774725,8.07162870554714,0.0,1.0
2025-08-25,27.8009,27.8009,27.8009,27.8009,80,27.5541911197121,27.5541911197121,27.5541911197121,27.5541911197121,80.7162870554713,0.0,1.0
2025-08-26,27.731,27.731,27.731,27.731,20,27.4849114215992,27.4849114215992,27.4849114215992,27.4849114215992,20.1790717638678,0.0,1.0
2025-08-27,27.7809,27.7809,27.7809,27.7809,8,27.5343686023693,27.5343686023693,27.5343686023693,27.5343686023693,8.07162870554714,0.0,1.0
2025-08-28,27.6629,27.68,27.6629,27.67,1713,27.4174157500471,27.4343640023751,27.4174157500471,27.4244527437037,1728.33749657528,0.0,1.0
2025-08-29,27.6221,27.6221,27.51,27.51,464,27.3769778146678,27.3769778146678,27.2658726049617,27.2658726049617,468.154464921734,0.0,1.0
2025-09-02,27.2318,27.2318,27.2318,27.2318,51,26.9901413887239,26.9901413887239,26.9901413887239,26.9901413887239,51.4566329978631,0.0,1.0
2025-09-03,27.2178,27.2178,27.2178,27.2178,28,26.976265626584,26.976265626584,26.976265626584,26.976265626584,28.250700469415,0.0,1.0
2025-09-04,27.2713,27.2713,27.2713,27.2713,16,27.0292908604759,27.0292908604759,27.0292908604759,27.0292908604759,16.1432574110943,0.0,1.0
2025-09-05,27.396,27.396,27.34,27.34,3685,27.152884256108,27.152884256108,27.0973812075483,27.0973812075483,3717.99397249265,0.0,1.0
2025-09-08,27.2998,27.3054,27.2998,27.3,899,27.0575379476893,27.0630882525453,27.0575379476893,27.0577361728627,907.04927578586,0.0,1.0
2025-09-09,27.3302,27.3302,27.23,27.2302,769,27.0876681740503,27.0876681740503,26.9883573621631,26.9885555873365,775.885309320719,0.0,1.0
2025-09-10,27.4105,27.4105,27.4105,27.4105,45,27.1672555811815,27.1672555811815,27.1672555811815,27.1672555811815,45.4029114687026,0.0,1.0
2025-09-11,27.6723,27.6723,27.57,27.57,290,27.4267323331982,27.4267323331982,27.32534015699,27.32534015699,292.596540576083,0.0,1.0
2025-09-12,27.7498,27.75,27.7498,27.75,236,27.5035445879013,27.5037428130748,27.5035445879013,27.5037428130748,238.113046813641,0.0,1.0
2025-09-15,27.7435,27.77,27.7435,27.77,1240,27.4973004949384,27.5235653304175,27.4973004949384,27.5235653304175,1251.1024493598,0.0,1.0
2025-09-16,27.577,27.577,27.577,27.577,7,27.3322780380599,27.3322780380599,27.3322780380599,27.3322780380599,7.06267511735375,0.0,1.0
2025-09-17,27.6151,27.6151,27.6151,27.6151,81,27.3700399335979,27.3700399335979,27.3700399335979,27.3700399335979,81.7252406436647,0.0,1.0
2025-09-18,27.4166,27.45,27.4166,27.43,3097,27.173301448971,27.2064050529334,27.173301448971,27.1865825355907,3124.72926263494,0.0,1.0
2025-09-19,27.3587,27.3587,27.3587,27.3587,8,27.1159152612637,27.1159152612637,27.1159152612637,27.1159152612637,8.07162870554714,0.0,1.0
2025-09-22,27.4606,27.4606,27.4606,27.4606,26,27.2169109871251,27.2169109871251,27.2169109871251,27.2169109871251,26.2327932930282,0.0,1.0
2025-09-23,27.3745,27.3745,27.3745,27.3745,7,27.3745,27.3745,27.3745,27.3745,7,0.2451,1.0
2025-09-24,27.4414,27.4499,27.4414,27.4499,349,27.4414,27.4499,27.4414,27.4499,349,0.0,1.0
2025-09-25,27.365,27.365,27.365,27.365,110,27.365,27.365,27.365,27.365,110,0.0,1.0
2025-09-26,27.4938,27.4938,27.4938,27.4938,116,27.4938,27.4938,27.4938,27.4938,116,0.0,1.0
2025-09-29,27.6157,27.6157,27.4699,27.47,3623,27.6157,27.6157,27.4699,27.47,3623,0.0,1.0
2025-09-30,27.821,27.821,27.821,27.821,8,27.821,27.821,27.821,27.821,8,0.0,1.0
2025-10-01,27.9217,27.9217,27.9217,27.9217,8,27.9217,27.9217,27.9217,27.9217,8,0.0,1.0
2025-10-02,27.8624,27.87,27.8624,27.87,107,27.8624,27.87,27.8624,27.87,107,0.0,1.0
2025-10-03,28.128,28.128,28.128,28.128,7,28.128,28.128,28.128,28.128,7,0.0,1.0
2025-10-06,28.161,28.161,28.161,28.161,9,28.161,28.161,28.161,28.161,9,0.0,1.0
2025-10-07,28.1317,28.179,28.1317,28.179,112,28.1317,28.179,28.1317,28.179,112,0.0,1.0
2025-10-08,28.2197,28.2197,28.2197,28.2197,36,28.2197,28.2197,28.2197,28.2197,36,0.0,1.0
2025-10-09,28.255,28.355,28.255,28.355,561,28.255,28.355,28.255,28.355,561,0.0,1.0
2025-10-10,28.0307,28.0307,28.0307,28.0307,17,28.0307,28.0307,28.0307,28.0307,17,0.0,1.0
2025-10-13,28.0683,28.1,28.03,28.03,1855,28.0683,28.1,28.03,28.03,1855,0.0,1.0
2025-10-14,28.2654,28.2654,28.2654,28.2654,7,28.2654,28.2654,28.2654,28.2654,7,0.0,1.0
2025-10-15,28.4287,28.4287,28.4287,28.4287,26,28.4287,28.4287,28.4287,28.4287,26,0.0,1.0
2025-10-16,28.5849,28.5849,28.5849,28.5849,524,28.5849,28.5849,28.5849,28.5849,524,0.0,1.0
2025-10-17,28.5308,28.5308,28.5308,28.5308,56,28.5308,28.5308,28.5308,28.5308,56,0.0,1.0
2025-10-20,28.6355,28.6355,28.58,28.58,204,28.6355,28.6355,28.58,28.58,204,0.0,1.0
2025-10-21,28.4998,28.56,28.4998,28.56,156,28.4998,28.56,28.4998,28.56,156,0.0,1.0
2025-10-22,28.598,28.598,28.598,28.598,10,28.598,28.598,28.598,28.598,10,0.0,1.0
2025-10-23,28.5937,28.5937,28.5937,28.5937,7,28.5937,28.5937,28.5937,28.5937,7,0.0,1.0
2025-10-24,28.6227,28.6227,28.6227,28.6227,39,28.6227,28.6227,28.6227,28.6227,39,0.0,1.0
2025-10-27,28.63,28.63,28.63,28.63,98,28.63,28.63,28.63,28.63,98,0.0,1.0
2025-10-28,28.5029,28.5029,28.5029,28.5029,9,28.5029,28.5029,28.5029,28.5029,9,0.0,1.0
2025-10-29,28.1405,28.1405,28.1405,28.1405,8,28.1405,28.1405,28.1405,28.1405,8,0.0,1.0
2025-10-30,28.1043,28.1043,28.1043,28.1043,7,28.1043,28.1043,28.1043,28.1043,7,0.0,1.0
2025-10-31,27.969,27.969,27.86,27.94,807,27.969,27.969,27.86,27.94,807,0.0,1.0
2025-11-03,27.9019,27.9019,27.9019,27.9019,7,27.9019,27.9019,27.9019,27.9019,7,0.0,1.0
2025-11-04,27.8749,27.8749,27.8749,27.8749,9,27.8749,27.8749,27.8749,27.8749,9,0.0,1.0
2025-11-05,28.0472,28.11,28.0472,28.11,256,28.0472,28.11,28.0472,28.11,256,0.0,1.0
2025-11-06,28.0035,28.0035,28.0035,28.0035,7,28.0035,28.0035,28.0035,28.0035,7,0.0,1.0
2025-11-07,28.1223,28.1223,28.1223,28.1223,11,28.1223,28.1223,28.1223,28.1223,11,0.0,1.0
2025-11-10,28.2209,28.2209,28.2209,28.2209,7,28.2209,28.2209,28.2209,28.2209,7,0.0,1.0
2025-11-11,28.3743,28.3743,28.3743,28.3743,6,28.3743,28.3743,28.3743,28.3743,6,0.0,1.0
2025-11-12,28.5044,28.5044,28.5044,28.5044,20,28.5044,28.5044,28.5044,28.5044,20,0.0,1.0
2025-11-13,28.3076,28.43,28.3076,28.4,310,28.3076,28.43,28.3076,28.4,310,0.0,1.0
2025-11-14,28.2545,28.2545,28.2545,28.2545,6,28.2545,28.2545,28.2545,28.2545,6,0.0,1.0
2025-11-17,28.2411,28.29,28.2411,28.29,516,28.2411,28.29,28.2411,28.29,516,0.0,1.0
2025-11-18,28.146,28.146,28.146,28.146,704,28.146,28.146,28.146,28.146,704,0.0,1.0
2025-11-19,27.9261,27.9261,27.9261,27.9261,6,27.9261,27.9261,27.9261,27.9261,6,0.0,1.0
2025-11-20,27.8127,27.88,27.8127,27.88,139,27.8127,27.88,27.8127,27.88,139,0.0,1.0
2025-11-21,28.0808,28.0808,28.0808,28.0808,8,28.0808,28.0808,28.0808,28.0808,8,0.0,1.0
2025-11-24,28.1571,28.1571,28.1571,28.1571,18,28.1571,28.1571,28.1571,28.1571,18,0.0,1.0
2025-11-25,28.2435,28.2435,28.2435,28.2435,8,28.2435,28.2435,28.2435,28.2435,8,0.0,1.0
2025-11-26,28.5147,28.5147,28.5147,28.5147,6,28.5147,28.5147,28.5147,28.5147,6,0.0,1.0