date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-28,25.0051,25.0051,24.89,24.9,1211305,22.9930287662248,22.9930287662248,22.887190452801,22.8963857884591,1317303.7342515,0.0,1.0
2023-09-29,25.015,25.11,25.01,25.1,7271,23.0021321485262,23.0894878372774,22.9975344806972,23.0802925016194,7907.26980549295,0.0,1.0
2023-10-02,24.8305,24.91,24.8305,24.91,7302,22.8324782056358,22.9055811241171,22.8324782056358,22.9055811241171,7940.98254981565,0.0,1.0
2023-10-03,24.63,24.6909,24.63,24.6909,7314,22.6481117256926,22.7041113198499,22.6481117256926,22.7041113198499,7954.03264439217,0.0,1.0
2023-10-04,24.77,24.792,24.675,24.675,17083,22.7768464249048,22.7970761633525,22.6894907361537,22.6894907361537,18577.8971375652,0.0,1.0
2023-10-05,24.79,24.8,24.77,24.7812,3843,22.7952370962209,22.8044324318789,22.7768464249048,22.7871452008418,4179.29278813222,0.0,1.0
2023-10-06,24.745,24.82,24.68,24.68,9931,22.7538580857598,22.8228231031949,22.6940884039827,22.6940884039827,10800.0407699561,0.0,1.0
2023-10-09,24.9301,24.9301,24.9301,24.9301,1,22.9240637487897,22.9240637487897,22.9240637487897,22.9240637487897,1.08750788137711,0.0,1.0
2023-10-10,24.903,24.9391,24.903,24.92,3520,22.8991443891565,22.9323395508819,22.8991443891565,22.9147764597751,3828.02774244741,0.0,1.0
2023-10-11,25.04,25.04,24.98,25.01,8381,23.0251204876713,23.0251204876713,22.9699484737232,22.9975344806972,9114.40355382152,0.0,1.0
2023-10-12,24.98,25.11,24.88,25.11,13237,22.9699484737232,23.0894878372774,22.877995117143,23.0894878372774,14395.3418257887,0.0,1.0
2023-10-13,24.93,25.04,24.91,24.9294,20339,22.9239717954331,23.0251204876713,22.9055811241171,22.9234200752936,22118.822799329,0.0,1.0
2023-10-16,24.8248,24.91,24.822,24.91,10448,22.8272368643108,22.9055811241171,22.8246621703265,22.9055811241171,11362.282344628,0.0,1.0
2023-10-17,24.7413,24.82,24.6399,24.6499,14522,22.7504558115663,22.8228231031949,22.6572151079941,22.6664104436521,15792.7894533584,0.0,1.0
2023-10-18,24.4939,24.6,24.4939,24.57,6608,22.522963207387,22.6205257187186,22.522963207387,22.5929397117445,7186.25208013993,0.0,1.0
2023-10-19,24.4152,24.445,24.4152,24.445,280,22.4505959157585,22.4779980160193,22.4505959157585,22.4779980160193,304.502206785589,0.0,1.0
2023-10-20,24.4851,24.64,24.47,24.495,25013,22.514871312008,22.6573070613506,22.5009863551644,22.5239746943094,27201.8346368855,0.0,1.0
2023-10-23,24.5665,24.59,24.5665,24.59,3431,22.5897213442642,22.6113303830606,22.5897213442642,22.6113303830606,3731.23954100486,0.0,1.0
2023-10-24,24.6579,24.6579,24.58,24.58,5424,22.6737667121785,22.6737667121785,22.6021350474026,22.6021350474026,5898.64274858943,0.0,1.0
2023-10-25,24.5,24.67,24.4912,24.67,26327,22.5285723621384,22.6848930683247,22.5204804667594,22.6848930683247,28630.8199930151,0.0,1.0
2023-10-26,24.6321,24.689,24.545,24.5524,130825,22.6500427461808,22.7023642060749,22.5699513725995,22.5767559209864,142273.21858116,0.0,1.0
2023-10-27,24.66,24.73,24.6,24.65,85510,22.6756977326667,22.7400650822728,22.6205257187186,22.6665023970087,92992.7989365563,0.0,1.0
2023-10-30,24.615,24.63,24.5659,24.575,5097,22.6343187222056,22.6481117256926,22.5891696241248,22.5975373795735,5543.02767137911,0.0,1.0
2023-10-31,24.54,24.58,24.54,24.565,10034,22.6332152819266,22.6701072383764,22.6332152819266,22.6562727547077,10879.3362733852,0.0738,1.0
2023-11-01,24.755,24.82,24.66,24.69,11094,22.8315095478441,22.891458977075,22.7438911512759,22.7715601186132,12028.6382915024,0.0,1.0
2023-11-02,24.9079,24.985,24.895,24.9,17955,22.9725290513733,23.0436382974302,22.9606313954182,22.9652428899745,19467.6582408442,0.0,1.0
2023-11-03,25.0481,25.19,25.0481,25.15,12140,23.1018353587297,23.2327095742352,23.1018353587297,23.1958176177855,13162.760849003,0.0,1.0
2023-11-06,24.955,25.09,24.955,24.97,27914,23.0159693300929,23.1404796831108,23.0159693300929,23.0298038137615,30265.6759752116,0.0,1.0
2023-11-07,25.0628,25.14,24.9962,25.0,9437,23.115393152725,23.186594628673,23.0539680452361,23.0574727810989,10232.040702804,0.0,1.0
2023-11-08,25.1443,25.24,25.0999,25.1,35384,23.1905605139914,23.2788245197974,23.1496104423321,23.1497026722233,38365.0024613773,0.0,1.0
2023-11-09,24.99,25.19,24.99,25.105,17141,23.0482497919864,23.2327095742352,23.0482497919864,23.1543141667795,18585.0810307051,0.0,1.0
2023-11-10,25.01,25.12,24.99,25.04,53781,23.0666957702113,23.1681486504481,23.0482497919864,23.0943647375486,58311.8979588327,0.0,1.0
2023-11-13,24.9995,25.07,24.8997,24.9,15337,23.0570116316432,23.1220337048859,22.9649662003011,22.9652428899745,16629.0991055321,0.0,1.0
2023-11-14,25.3,25.39,25.27,25.29,8641,23.334162454472,23.417169356484,23.3064934871347,23.3249394653596,9368.97994202924,0.0,1.0
2023-11-15,25.1996,25.29,25.1702,25.21,18134,23.2415636437832,23.3249394653596,23.2144480557926,23.2511555524601,19661.7384872998,0.0,1.0
2023-11-16,25.3251,25.47,25.295,25.31,56034,23.3573121571443,23.4909532693835,23.3295509599158,23.3433854435845,60754.7068709252,0.0,1.0
2023-11-17,25.3849,25.49,25.3533,25.36,64373,23.4124656320367,23.5093992476084,23.3833209864414,23.3895003891467,69796.2441625097,0.0,1.0
2023-11-20,25.394,25.46,25.3299,25.34,26761,23.420858552129,23.4817302802711,23.3617391919182,23.3710544109218,29015.5389687124,0.0,1.0
2023-11-21,25.4504,25.65,25.41,25.54,109531,23.4728762107231,23.6569670734074,23.4356153347089,23.5555141931706,118758.678628678,0.0,1.0
2023-11-22,25.4603,25.54,25.4199,25.49,16058,23.4820069699445,23.5555141931706,23.4447460939302,23.5093992476084,17410.8413272891,0.0,1.0
2023-11-24,25.36,25.459,25.34,25.37,8562,23.3895003891467,23.4808079813598,23.3710544109218,23.3987233782591,9283.32441426388,0.0,1.0
2023-11-27,25.475,25.52,25.39,25.52,38308,23.4955647639397,23.5370682149457,23.417169356484,23.5370682149457,41535.341235882,0.0,1.0
2023-11-28,25.5811,25.63,25.45,25.5,27059,23.5934206784227,23.6385210951826,23.4725072911586,23.5186222367208,29338.6446304096,0.0,1.0
2023-11-29,25.705,25.8,25.69,25.69,50372,23.7076935135258,23.795311910094,23.6938590298572,23.6938590298572,54615.6992986804,0.0,1.0
2023-11-30,25.5551,25.67,25.535,25.63,41611,23.6404579228962,23.7467493721701,23.6218638573574,23.7097462566701,44981.0773364971,0.077,1.0
2023-12-01,25.77,25.7784,25.59,25.59,8172,23.8392571609203,23.8470278151753,23.67274314117,23.67274314117,8833.8507604685,0.0,1.0
2023-12-04,25.7317,25.789,25.66,25.74,44758,23.803826677829,23.8568336407828,23.7374985932951,23.8115048242952,48382.9530515234,0.0,1.0
2023-12-05,25.835,25.88,25.8,25.855,50565,23.8993872236079,23.9410157285455,23.8670094975454,23.9178887813579,54660.262322943,0.0,1.0
2023-12-06,25.925,26.0,25.8727,25.89,52629,23.9826442334831,24.0520250750457,23.9342626599667,23.9502665074205,56891.4258042947,0.0,1.0
2023-12-07,25.93,26.03,25.8874,25.8899,28858,23.9872696229206,24.0797774116708,23.947861304913,23.9501739996318,31195.2111166911,0.0,1.0
2023-12-08,25.825,25.95,25.763,25.81,156861,23.8901364447329,24.0057711806706,23.8327816157078,23.8762602764204,169565.181612561,0.0,1.0
2023-12-11,25.85,25.93,25.7402,25.87,350351,23.9132633919204,23.9872696229206,23.8116898398727,23.9317649496705,378725.948088706,0.0,1.0
2023-12-12,25.89,25.97,25.8097,25.91,116513,23.9502665074205,24.0242727384206,23.8759827530541,23.9687680651705,125949.394720321,0.0,1.0
2023-12-13,26.21,26.24,25.912,25.99,90613,24.2462914314211,24.2740437680461,23.9706182209455,24.0427742961707,97951.7521975443,0.0,1.0
2023-12-14,26.425,26.46,26.315,26.35,67823,24.445183177234,24.4775609032965,24.3434246096088,24.3758023356713,73315.988757618,0.0,1.0
2023-12-15,26.365,26.39,26.339,26.38,37329,24.3896785039838,24.4128054511714,24.3656264789088,24.4035546722964,40352.2779047393,0.0,1.0
2023-12-18,26.31,26.4,26.29,26.4,33416,24.3387992201712,24.4220562300464,24.3202976624212,24.4220562300464,36122.3638046765,0.0,1.0
2023-12-19,26.3494,26.4599,26.3342,26.34,349731,24.3752472889388,24.4774683955078,24.3611861050488,24.3665515567963,378055.734252253,0.0,1.0
2023-12-20,26.455,26.49,26.385,26.41,100625,24.472935513859,24.5053132399216,24.4081800617339,24.4313070089214,108774.624666195,0.0,1.0
2023-12-21,26.46,26.515,26.445,26.51,76921,24.4775609032965,24.5284401871091,24.463684734984,24.5238147976716,83150.8363125304,0.0,1.0
2023-12-22,26.445,26.49,26.44,26.48,79855,24.463684734984,24.5053132399216,24.4590593455465,24.4960624610465,86322.4611450333,0.0,1.0
2023-12-26,26.53,26.59,26.45,26.59,73315,24.5423163554216,24.5978210286717,24.4683101244215,24.5978210286717,79252.7861605175,0.0,1.0
2023-12-27,26.65,26.77,26.54,26.54,148289,24.6533257019218,24.7643350484221,24.5515671342967,24.5515671342967,160298.934828575,0.0,1.0
2023-12-28,26.51,26.61,26.48,26.51,182778,24.6166926175768,24.7095507564586,24.5888351759122,24.6166926175768,196835.734811112,0.1004,1.0
2023-12-29,26.445,26.49,26.42,26.42,47940,24.5563348273036,24.5981209898004,24.5331202925831,24.5331202925831,51627.1385333284,0.0,1.0
2024-01-02,26.3298,26.44,26.27,26.27,163813,24.4493622513117,24.5516919203595,24.3938330842604,24.3938330842604,176412.107729665,0.0,1.0
2024-01-03,26.3,26.36,26.19,26.209,193644,24.4216905259249,24.477405409254,24.3195465731549,24.3371896195424,208537.45544739,0.0,1.0
2024-01-04,26.21,26.25,26.2,26.2,26928,24.3381182009312,24.375261456484,24.3288323870431,24.3288323870431,28999.0735591463,0.0,1.0
2024-01-05,26.15,26.28,26.1,26.1,205717,24.2824033176021,24.4031188981485,24.2359742481612,24.2359742481612,221539.008294968,0.0,1.0
2024-01-08,26.28,26.31,26.14,26.2,55611,24.4031188981485,24.4309763398131,24.273117503714,24.3288323870431,59888.1268455764,0.0,1.0
2024-01-09,26.2179,26.28,26.19,26.19,48807,24.3454539939029,24.4031188981485,24.3195465731549,24.3195465731549,52560.8208259525,0.0,1.0
2024-01-10,26.23,26.275,26.21,26.26,32601,24.3566898287076,24.3984759912044,24.3381182009312,24.3845472703722,35108.3926434093,0.0,1.0
2024-01-11,26.34,26.36,26.19,26.31,46484,24.4588337814776,24.477405409254,24.3195465731549,24.4309763398131,50059.1553521745,0.0,1.0
2024-01-12,26.45,26.53,26.3598,26.53,88317,24.5609777342477,24.6352642453531,24.4772196929762,24.6352642453531,95109.5951991648,0.0,1.0
2024-01-16,26.2191,26.32,26.2,26.3,119922,24.3465682915695,24.4402621537013,24.3288323870431,24.4216905259249,129145.383963158,0.0,1.0
2024-01-17,26.1,26.16,26.09,26.16,76272,24.2359742481612,24.2916891314903,24.226688434273,24.2916891314903,82138.1958743018,0.0,1.0
2024-01-18,26.07,26.13,26.05,26.12,25793,24.2081168064967,24.2638316898258,24.1895451787203,24.2545458759376,27776.7789776833,0.0,1.0
2024-01-19,26.1,26.14,26.0111,26.04,27936,24.2359742481612,24.273117503714,24.1534233626953,24.1802593648321,30084.6003768683,0.0,1.0
2024-01-22,26.15,26.22,26.14,26.14,25771,24.2824033176021,24.3474040148194,24.273117503714,24.273117503714,27753.086924122,0.0,1.0
2024-01-23,26.1083,26.17,26.04,26.04,93740,24.2436814736884,24.3009749453785,24.1802593648321,24.1802593648321,100949.686402049,0.0,1.0
2024-01-24,26.05,26.23,26.03,26.17,583661,24.1895451787203,24.3566898287076,24.1709735509439,24.3009749453785,628551.257895307,0.0,1.0
2024-01-25,26.17,26.17,26.08,26.16,81805,24.3009749453785,24.3009749453785,24.2174026203848,24.2916891314903,88096.7473449924,0.0,1.0
2024-01-26,26.12,26.13,26.08,26.12,70960,24.2545458759376,24.2638316898258,24.2174026203848,24.2545458759376,76417.6418507506,0.0,1.0
2024-01-29,26.25,26.25,26.16,26.17,38654,24.375261456484,24.375261456484,24.2916891314903,24.3009749453785,41626.9381073691,0.0,1.0
2024-01-30,26.26,26.31,26.165,26.31,164922,24.3845472703722,24.4309763398131,24.2963320384344,24.4309763398131,177606.402611464,0.0,1.0
2024-01-31,26.31,26.42,26.26,26.34,177617,24.48604121617,24.588415390772,24.4395075004418,24.5139614456069,190847.643714411,0.0593,1.0
2024-02-01,26.4795,26.52,26.405,26.45,132515,24.6437905124886,24.6814828222284,24.5744552760536,24.6163356202089,142386.007571433,0.0,1.0
2024-02-02,26.235,26.28,26.17,26.24,98768,24.4162406425777,24.4581209867331,24.3557468121311,24.4208940141506,106125.202398335,0.0,1.0
2024-02-05,26.05,26.21,26.02,26.21,198470,24.2440658943835,24.3929737847137,24.2161456649466,24.3929737847137,213253.97821154,0.0,1.0
2024-02-06,26.155,26.16,26.0699,26.13,76583,24.3417866974127,24.3464400689855,24.2625863132433,24.3185198395486,82287.6475707883,0.0,1.0
2024-02-07,26.12,26.174,26.09,26.09,99348,24.3092130964029,24.3594695093894,24.281292866966,24.281292866966,106748.406446113,0.0,1.0
2024-02-08,26.035,26.11,26.025,26.11,72590,24.230105779665,24.2999063532573,24.2207990365194,24.2999063532573,77997.2100487516,0.0,1.0
2024-02-09,26.04,26.12,25.9886,26.12,99056,24.2347591512378,24.3092130964029,24.1869224914693,24.3092130964029,106434.655442749,0.0,1.0
2024-02-12,26.055,26.09,25.91,26.09,148249,24.2487192659563,24.281292866966,24.1137714903446,24.281292866966,159292.029102044,0.0,1.0
2024-02-13,25.79,25.91,25.76,25.9,152226,24.0020905725969,24.1137714903446,23.97417034316,24.1044647471989,163565.27478828,0.0,1.0
2024-02-14,25.86,25.8899,25.795,25.82,183788,24.0672377746164,24.0950649366218,24.0067439441697,24.0300108020338,197478.319884832,0.0,1.0
2024-02-15,25.9495,26.0,25.9109,26.0,103652,24.1505331257698,24.1975321786553,24.1146090972277,24.1975321786553,111373.010276528,0.0,1.0
2024-02-16,25.89,25.89,25.8,25.8,35659,24.0951580040533,24.0951580040533,24.0113973157426,24.0113973157426,38315.229551294,0.0,1.0
2024-02-20,25.9083,25.94,25.8999,25.92,57373,24.1121893440098,24.1416917197815,24.1043716797675,24.1230782334902,61646.6997124538,0.0,1.0
2024-02-21,25.85,25.957,25.8299,25.95,781960,24.0579310314707,24.1575131831291,24.039224477748,24.1509984629271,840207.995174567,0.0,1.0
2024-02-22,25.83,25.86,25.8025,25.81,140839,24.0393175451795,24.0672377746164,24.013724001529,24.0207040588882,151330.060146798,0.0,1.0
2024-02-23,25.93,25.9396,25.84,25.87,75355,24.1323849766358,24.1413194500556,24.0486242883251,24.076544517762,80968.1741730772,0.0,1.0
2024-02-26,25.88,25.91,25.8374,25.91,65824,24.0858512609076,24.1137714903446,24.0462045351072,24.1137714903446,70727.2124844886,0.0,1.0
2024-02-27,25.84,25.9,25.825,25.89,245553,24.0486242883251,24.1044647471989,24.0346641736066,24.0951580040533,263844.178524605,0.0,1.0
2024-02-28,25.9,25.91,25.83,25.89,80298,24.1044647471989,24.1137714903446,24.0393175451795,24.0951580040533,86279.3769457867,0.0,1.0
2024-02-29,25.88,25.9,25.8499,25.88,64684,24.1523014069675,24.1709662457673,24.1242108245738,24.1523014069675,69311.0727542128,0.0714,1.0
2024-03-01,25.975,25.98,25.795,25.98,42513,24.2409593912666,24.2456256009666,24.0729758420683,24.2456256009666,45554.1035804813,0.0,1.0
2024-03-04,25.93,25.95,25.895,25.895,62849,24.198963503967,24.2176283427669,24.1663000360674,24.1663000360674,67344.8087862459,0.0,1.0
2024-03-05,26.06,26.07,26.0,26.06,75442,24.3202849561659,24.3296173755658,24.2642904397664,24.3202849561659,80838.6301206375,0.0,1.0
2024-03-06,26.12,26.195,26.06,26.1,74144,24.3762794725653,24.4462726180647,24.3202849561659,24.3576146337655,79447.7796408441,0.0,1.0
2024-03-07,26.12,26.22,26.1001,26.13,679356,24.3762794725653,24.4696036665644,24.3577079579595,24.3856118919652,727952.710747806,0.0,1.0
2024-03-08,26.19,26.23,26.07,26.23,74978,24.4416064083647,24.4789360859643,24.3296173755658,24.4789360859643,80341.4385777838,0.0,1.0
2024-03-11,26.16,26.225,26.13,26.17,98828,24.413609150165,24.4742698762644,24.3856118919652,24.4229415695649,105897.512493868,0.0,1.0
2024-03-12,26.09,26.13,26.04,26.09,152033,24.3482822143656,24.3856118919652,24.3016201173661,24.3482822143656,162908.452229937,0.0,1.0
2024-03-13,26.025,26.0699,26.0201,26.06,54710,24.2876214882662,24.3295240513718,24.2830486027602,24.3202849561659,58623.5976498513,0.0,1.0
2024-03-14,25.89,25.96,25.87,25.96,85188,24.1616338263674,24.2269607621668,24.1429689875676,24.2269607621668,91281.7955875623,0.0,1.0
2024-03-15,25.835,25.89,25.825,25.89,250324,24.1103055196679,24.1616338263674,24.100973100268,24.1616338263674,268230.551235631,0.0,1.0
2024-03-18,25.82,25.84,25.81,25.815,103039,24.096306890568,24.1149717293679,24.0869744711681,24.0916406808681,110409.740051966,0.0,1.0
2024-03-19,25.88,25.9099,25.85,25.86,71126,24.1523014069675,24.1802053409732,24.1243041487678,24.1336365681677,76213.8915452993,0.0,1.0
2024-03-20,25.945,25.9699,25.87,25.9,38936,24.2129621330669,24.2361998573727,24.1429689875676,24.1709662457673,41721.2282598174,0.0,1.0
2024-03-21,25.965,25.99,25.9389,25.99,93488,24.2316269718667,24.2549580203665,24.207269357233,24.2549580203665,100175.523617059,0.0,1.0
2024-03-22,26.07,26.12,26.035,26.12,67673,24.3296173755658,24.3762794725653,24.2969539076661,24.3762794725653,72513.8863783291,0.0,1.0
2024-03-25,26.01,26.03,25.98,26.0204,66444,24.2736228591663,24.2922876979661,24.2456256009666,24.2833285753422,71196.9717098652,0.0,1.0
2024-03-26,26.04,26.04,25.985,26.0,109179,24.3016201173661,24.3016201173661,24.2502918106665,24.2642904397664,116988.955726798,0.0,1.0
2024-03-27,26.025,26.035,25.9599,25.99,71419,24.3653605418674,24.3747228321813,24.3044120319241,24.3325925257689,76283.6844464583,0.0833,1.0
2024-03-28,25.994,26.03,25.9,25.9,59751,24.3363374418944,24.3700416870244,24.248331912944,24.248331912944,63820.9220145946,0.0,1.0
2024-04-01,25.815,25.9,25.7813,25.9,110898,24.168752445276,24.248331912944,24.1372015269182,24.248331912944,118451.785067606,0.0,1.0
2024-04-02,25.79,25.81,25.6864,25.81,84087,24.1453467194913,24.1640713001191,24.0483533918395,24.1640713001191,89814.5615879435,0.0,1.0
2024-04-03,25.81,25.815,25.685,25.7,82776,24.1640713001191,24.168752445276,24.0470426711956,24.0610861066664,88414.2632036295,0.0,1.0
2024-04-04,25.86,25.88,25.79,25.86,184293,24.2108827516885,24.2296073323162,24.1453467194913,24.2108827516885,196846.064180276,0.0,1.0
2024-04-05,25.74,25.89,25.74,25.89,61342,24.0985352679219,24.2389696226301,24.0985352679219,24.2389696226301,65520.2925176024,0.0,1.0
2024-04-08,25.69,25.73,25.68,25.68,169350,24.0517238163525,24.089172977608,24.0423615260387,24.0423615260387,180885.226074402,0.0,1.0
2024-04-09,25.8,25.805,25.7501,25.79,61457,24.1547090098052,24.1593901549621,24.1079911811389,24.1453467194913,65643.1257092088,0.0,1.0
2024-04-10,25.52,25.65,25.46,25.65,64819,23.8925648810166,24.014274655097,23.8363911391333,24.014274655097,69234.1273629563,0.0,1.0
2024-04-11,25.46,25.55,25.418,25.55,48535,23.8363911391333,23.9206517519582,23.7970695198151,23.9206517519582,51840.9474314798,0.0,1.0
2024-04-12,25.5299,25.6,25.5232,25.6,41867,23.9018335484273,23.9674632035276,23.8955608139171,23.9674632035276,44718.7585477236,0.0,1.0
2024-04-15,25.37,25.41,25.33,25.41,305757,23.7521305263084,23.789579687564,23.7146813650529,23.789579687564,326583.549269743,0.0,1.0
2024-04-16,25.29,25.36,25.24,25.36,53042,23.6772322037974,23.7427682359946,23.630420752228,23.7427682359946,56654.9404277439,0.0,1.0
2024-04-17,25.43,25.43,25.32,25.33,64544,23.8083042681917,23.8083042681917,23.705319074739,23.7146813650529,68940.3958178104,0.0,1.0
2024-04-18,25.325,25.52,25.3101,25.52,79949,23.710000219896,23.8925648810166,23.6960504073283,23.8925648810166,85394.7029195296,0.0,1.0
2024-04-19,25.38,25.39,25.33,25.3602,172973,23.7614928166223,23.7708551069362,23.7146813650529,23.7429554818008,184755.005667361,0.0,1.0
2024-04-22,25.38,25.4,25.3398,25.39,31701,23.7614928166223,23.7802173972501,23.7238564095605,23.7708551069362,33860.3044097113,0.0,1.0
2024-04-23,25.44,25.48,25.41,25.4194,79300,23.8176665585056,23.8551157197611,23.789579687564,23.798380240459,84701.4964729852,0.0,1.0
2024-04-24,25.58,25.58,25.34,25.41,131568,23.9487386228999,23.9487386228999,23.7240436553668,23.789579687564,140529.716115482,0.0,1.0
2024-04-25,25.295,25.37,25.21,25.28,215173,23.6819133489544,23.7521305263084,23.6023338812864,23.6678699134835,229829.446413387,0.0,1.0
2024-04-26,25.42,25.42,25.34,25.38,79791,23.7989419778778,23.7989419778778,23.7240436553668,23.7614928166223,85225.9407954095,0.0,1.0
2024-04-29,25.42,25.46,25.3992,25.46,69190,23.7989419778778,23.8363911391333,23.779468414025,23.8363911391333,73902.856758712,0.0,1.0
2024-04-30,25.225,25.36,25.2197,25.36,113052,23.7124344153776,23.8393394162131,23.7074522190485,23.8393394162131,120263.345806057,0.1026,1.0
2024-05-01,25.33,25.4,25.24,25.38,98867,23.8111383049163,23.8769408979422,23.726534971026,23.8581401570776,105173.514929479,0.0,1.0
2024-05-02,25.44,25.47,25.31,25.33,317700,23.9145423796712,23.942743490968,23.7923375640518,23.8111383049163,337965.404969255,0.0,1.0
2024-05-03,25.57,25.6,25.505,25.6,77907,24.0367471952906,24.0649483065874,23.9756447874809,24.0649483065874,82876.5212620075,0.0,1.0
2024-05-06,25.59,25.6,25.56,25.57,125605,24.0555479361551,24.0649483065874,24.0273468248583,24.0367471952906,133617.074885626,0.0,1.0
2024-05-07,25.66,25.6999,25.635,25.65,157133,24.1213505291809,24.1588580072057,24.0978496031003,24.1119501587487,167156.178719025,0.0,1.0
2024-05-08,25.59,25.64,25.5814,25.64,118990,24.0555479361551,24.1025497883164,24.0474636175834,24.1025497883164,126580.118153263,0.0,1.0
2024-05-09,25.655,25.67,25.56,25.59,485419,24.1166503439648,24.1307508996132,24.0273468248583,24.0555479361551,516382.842035792,0.0,1.0
2024-05-10,25.6,25.64,25.575,25.6,209242,24.0649483065874,24.1025497883164,24.0414473805067,24.0649483065874,222589.10061875,0.0,1.0
2024-05-13,25.615,25.64,25.61,25.62,126285,24.0790488622358,24.1025497883164,24.0743486770196,24.0837490474519,134340.450634379,0.0,1.0
2024-05-14,25.68,25.7099,25.62,25.62,198565,24.1401512700455,24.1682583776379,24.0837490474519,24.0837490474519,211231.037575449,0.0,1.0
2024-05-15,25.86,25.9999,25.8,25.82,981463,24.3093579378261,24.4408691201735,24.2529557152326,24.2717564560971,1044068.43014586,0.0,1.0
2024-05-16,25.82,25.92,25.815,25.92,252291,24.2717564560971,24.3657601604197,24.267056270881,24.3657601604197,268384.104454197,0.0,1.0
2024-05-17,25.755,25.8,25.7519,25.78,131750,24.2106540482874,24.2529557152326,24.2077399334534,24.2341549743681,140154.051321056,0.0,1.0
2024-05-20,25.74,25.83,25.722,25.83,10226467,24.196553492639,24.2811568265294,24.179632825861,24.2811568265294,10878791.5047521,0.0,1.0
2024-05-21,25.795,25.82,25.7823,25.8,1290286,24.2482555300165,24.2717564560971,24.2363170595675,24.2529557152326,1372590.59023028,0.0,1.0
2024-05-22,25.745,25.785,25.73,25.73,600418,24.2012536778552,24.2388551595842,24.1871531222068,24.1871531222068,638717.382816588,0.0,1.0
2024-05-23,25.67,25.75,25.63,25.75,63758,24.1307508996132,24.2059538630713,24.0931494178842,24.2059538630713,67824.9867485986,0.0,1.0
2024-05-24,25.7,25.71,25.6399,25.68,64375,24.15895201091,24.1683523813422,24.1024557846121,24.1401512700455,68481.3438618061,0.0,1.0
2024-05-28,25.595,25.73,25.5801,25.72,106881,24.0602481213712,24.1871531222068,24.0462415694272,24.1777527517745,113698.710886116,0.0,1.0
2024-05-29,25.495,25.59,25.455,25.59,97915,23.9662444170486,24.0555479361551,23.9286429353196,24.0555479361551,104160.788881223,0.0,1.0
2024-05-30,25.6,25.6,25.55,25.55,94013,24.0649483065874,24.0649483065874,24.0179464544261,24.0179464544261,100009.888628815,0.0,1.0
2024-05-31,25.65,25.65,25.605,25.64,180111,24.15547387385,24.15547387385,24.11309584951,24.1460565351078,191254.668574369,0.0463,1.0
2024-06-03,25.795,25.795,25.68,25.72,119153,24.2920252856125,24.2920252856125,24.1837258900768,24.2213952450457,126525.129085074,0.0,1.0
2024-06-04,25.9,25.919,25.82,25.82,243729,24.3909073424061,24.4088002860163,24.3155686324682,24.3155686324682,258808.78523223,0.0,1.0
2024-06-05,25.975,25.98,25.867,25.95,113080,24.4615373829729,24.466246052344,24.3598301245567,24.4379940361173,120076.385797589,0.0,1.0
2024-06-06,25.98,25.995,25.92,25.92,57368,24.466246052344,24.4803720604574,24.4097420198906,24.4097420198906,60917.4221828448,0.0,1.0
2024-06-07,25.77,25.87,25.76,25.87,87352,24.2684819387569,24.3626553261794,24.2590646000147,24.3626553261794,92756.5657250709,0.0,1.0
2024-06-10,25.715,25.78,25.6898,25.78,113897,24.2166865756746,24.2778992774992,24.1929548820442,24.2778992774992,120943.934499363,0.0,1.0
2024-06-11,25.82,25.84,25.73,25.77,286102,24.3155686324682,24.3344033099526,24.230812583788,24.2684819387569,303803.450030613,0.0,1.0
2024-06-12,25.9484,26.06,25.945,26.02,966327,24.4364872619185,24.541584762282,24.4332853667462,24.503915407313,1026114.72991357,0.0,1.0
2024-06-13,26.08,26.095,26.01,26.04,92747,24.5604194397664,24.5745454478798,24.4944980685707,24.5227500847975,98485.3603959056,0.0,1.0
2024-06-14,26.12,26.13,26.085,26.09,88527,24.5980887947354,24.6075061334776,24.5651281091376,24.5698367785087,94004.2642863739,0.0,1.0
2024-06-17,26.015,26.03,25.9797,26.03,54090,24.4992067379419,24.5133327460552,24.4659635321818,24.5133327460552,57436.6086645877,0.0,1.0
2024-06-18,26.1,26.11,26.025,26.09,75555,24.5792541172509,24.5886714559932,24.5086240766841,24.5698367785087,80229.6721695865,0.0,1.0
2024-06-20,26.08,26.09,26.01,26.06,128076,24.5604194397664,24.5698367785087,24.4944980685707,24.541584762282,136000.205053166,0.0,1.0
2024-06-21,26.08,26.12,26.025,26.1,61076,24.5604194397664,24.5980887947354,24.5086240766841,24.5792541172509,64854.840280983,0.0,1.0
2024-06-24,26.08,26.11,26.0505,26.11,86842,24.5604194397664,24.5886714559932,24.5326382904768,24.5886714559932,92215.0114559095,0.0,1.0
2024-06-25,26.1,26.15,26.05,26.15,84597,24.5792541172509,24.6263408109621,24.5321674235397,24.6263408109621,89831.1108004833,0.0,1.0
2024-06-26,25.99,26.06,25.96,26.06,97909,24.4756633910863,24.541584762282,24.4474113748595,24.541584762282,103966.739096711,0.0,1.0
2024-06-27,25.95,26.05,25.93,25.93,1134681,24.5160637742905,24.6105380084881,24.497168927451,24.497168927451,1201048.10548251,0.0829,1.0
2024-06-28,25.82,26.09,25.82,25.98,172461,24.3932472698335,24.6483277021672,24.3932472698335,24.5444060445498,182548.18519004,0.0,1.0
2024-07-01,25.68,25.79,25.66,25.79,99224,24.2609833419568,24.3649049995742,24.2420884951173,24.3649049995742,105027.577987467,0.0,1.0
2024-07-02,25.77,25.79,25.7141,25.79,103160,24.3460101527347,24.3649049995742,24.2931990558182,24.3649049995742,109193.793287784,0.0,1.0
2024-07-03,25.95,25.95,25.8,25.83,268485,24.5160637742905,24.5160637742905,24.374352422994,24.4026946932533,284188.596266679,0.0,1.0
2024-07-05,26.02,26.05,25.95,26.0,249879,24.5821957382288,24.6105380084881,24.5160637742905,24.5633008913893,264494.33765954,0.0,1.0
2024-07-08,26.02,26.06,25.98,26.06,75705,24.5821957382288,24.6199854319079,24.5444060445498,24.6199854319079,80132.9596825483,0.0,1.0
2024-07-09,26.01,26.01,25.9501,26.0,199839,24.5727483148091,24.5727483148091,24.5161582485247,24.5633008913893,211527.515091483,0.0,1.0
2024-07-10,26.02,26.035,25.9899,26.02,105061,24.5821957382288,24.5963668733585,24.5537589937353,24.5821957382288,111205.982130747,0.0,1.0
2024-07-11,26.17,26.21,26.15,26.17,91592,24.7239070895253,24.7616967832044,24.7050122426858,24.7239070895253,96949.1849051444,0.0,1.0
2024-07-12,26.24,26.24,26.16,26.17,217674,24.7900390534637,24.7900390534637,24.7144596661055,24.7239070895253,230405.678171045,0.0,1.0
2024-07-15,26.165,26.215,26.1501,26.21,210449,24.7191833778154,24.7664204949143,24.70510671692,24.7616967832044,222758.090380194,0.0,1.0
2024-07-16,26.265,26.27,26.1705,26.21,165239,24.8136576120131,24.818381323723,24.7243794606963,24.7616967832044,174903.772868167,0.0,1.0
2024-07-17,26.28,26.3,26.205,26.24,129767,24.8278287471427,24.8467235939823,24.7569730714945,24.7900390534637,137357.02766165,0.0,1.0
2024-07-18,26.2,26.265,26.2,26.21,115412,24.7522493597846,24.8136576120131,24.7522493597846,24.7616967832044,122162.408597613,0.0,1.0
2024-07-19,26.16,26.24,26.105,26.24,115151,24.7144596661055,24.7900390534637,24.6624988372968,24.7900390534637,121886.142796448,0.0,1.0
2024-07-22,26.14,26.18,26.1,26.16,126555,24.695564819266,24.7333545129451,24.657775125587,24.7144596661055,133957.158874908,0.0,1.0
2024-07-23,26.13,26.17,26.13,26.17,91043,24.6861173958462,24.7239070895253,24.6861173958462,24.7239070895253,96368.0740820059,0.0,1.0
2024-07-24,26.08,26.1799,26.08,26.17,152088,24.6388802787474,24.7332600387109,24.6388802787474,24.7239070895253,160983.575354328,0.0,1.0
2024-07-25,26.13,26.175,26.1,26.15,286069,24.6861173958462,24.7286308012352,24.657775125587,24.7050122426858,302801.078441674,0.0,1.0
2024-07-26,26.23,26.235,26.19,26.21,212733,24.7805916300439,24.7853153417538,24.7428019363648,24.7616967832044,225175.680762797,0.0,1.0
2024-07-29,26.3,26.33,26.246,26.31,1913786,24.8467235939823,24.8750658642416,24.7957075075155,24.856171017402,2025722.6917512,0.0,1.0
2024-07-30,26.32,26.33,26.24,26.31,111558,24.8656184408218,24.8750658642416,24.7900390534637,24.856171017402,118082.989449385,0.0,1.0
2024-07-31,26.34,26.35,26.225,26.31,119900,24.983805707803,24.9932908276617,24.8747268294281,24.955350348227,126408.523862865,0.1051,1.0
2024-08-01,26.47,26.495,26.405,26.41,423579,25.1071122659661,25.1308250656128,25.0454589868846,25.0502015468139,446572.111170212,0.0,1.0
2024-08-02,26.78,26.795,26.65,26.67,1510391,25.4011509815856,25.4153786613737,25.2778444234226,25.29681466314,1592379.45592791,0.0,1.0
2024-08-05,26.79,26.918,26.73,26.91,382756,25.4106361014443,25.5320456356356,25.3537253822922,25.5244575397487,403533.118929564,0.0,1.0
2024-08-06,26.62,26.745,26.6141,26.72,409290,25.2493890638465,25.3679530620802,25.2437928431299,25.3442402624335,431507.462317197,0.0,1.0
2024-08-07,26.54,26.59,26.51,26.59,171917,25.1735081049769,25.2209337042704,25.1450527454009,25.2209337042704,181249.15927383,0.0,1.0
2024-08-08,26.48,26.53,26.445,26.5,267505,25.1165973858248,25.1640229851183,25.0833994663193,25.1355676255422,282025.956429822,0.0,1.0
2024-08-09,26.56,26.62,26.55,26.62,238304,25.1924783446943,25.2493890638465,25.1829932248356,25.2493890638465,251239.840455514,0.0,1.0
2024-08-12,26.62,26.69,26.53,26.58,4204795,25.2493890638465,25.3157849028574,25.1640229851183,25.2114485844117,4433043.61214308,0.0,1.0
2024-08-13,26.71,26.82,26.675,26.72,511506,25.3347551425748,25.4390914610204,25.3015572230693,25.3442402624335,539272.046763957,0.0,1.0
2024-08-14,26.78,26.81,26.73,26.73,745292,25.4011509815856,25.4296063411617,25.3537253822922,25.3537253822922,785748.636920787,0.0,1.0
2024-08-15,26.68,26.68,26.5899,26.67,374630,25.3062997829987,25.3062997829987,25.2208388530718,25.29681466314,394966.015802711,0.0,1.0
2024-08-16,26.705,26.73,26.6358,26.67,251815,25.3300125826454,25.3537253822922,25.2643755532232,25.29681466314,265484.257185382,0.0,1.0
2024-08-19,26.74,26.77,26.69,26.72,263437,25.3632105021509,25.3916658617269,25.3157849028574,25.3442402624335,277737.133451722,0.0,1.0
2024-08-20,26.8,26.835,26.769,26.79,468851,25.420121221303,25.4533191408085,25.3907173497411,25.4106361014443,494301.608187057,0.0,1.0
2024-08-21,26.89,26.92,26.8,26.84,285302,25.5054873000313,25.5339426596074,25.420121221303,25.4580617007378,300789.02981754,0.0,1.0
2024-08-22,26.77,26.84,26.7504,26.84,510957,25.3916658617269,25.4580617007378,25.3730750268039,25.4580617007378,538693.245432843,0.0,1.0
2024-08-23,26.91,26.91,26.7797,26.85,334337,25.5244575397487,25.5244575397487,25.4008664279899,25.4675468205965,352485.793517419,0.0,1.0
2024-08-26,26.89,26.92,26.865,26.92,346628,25.5054873000313,25.5339426596074,25.4817745003845,25.5339426596074,365443.985067031,0.0,1.0
2024-08-27,26.91,26.91,26.7999,26.83,394764,25.5244575397487,25.5244575397487,25.4200263701044,25.4485765808791,416192.948408673,0.0,1.0
2024-08-28,26.85,26.89,26.8454,26.87,256730,25.4675468205965,25.5054873000313,25.4631836654615,25.4865170603139,270666.057809118,0.0,1.0
2024-08-29,26.84,26.84,26.795,26.8,352605,25.4580617007378,25.4580617007378,25.4153786613737,25.420121221303,371745.434167352,0.0,1.0
2024-08-30,26.68,26.755,26.665,26.75,273269,25.3876821113863,25.4590492837384,25.3734086769159,25.4542914722482,287179.305618062,0.0858,1.0
2024-09-03,26.82,26.82,26.75,26.76,2091594,25.5209008331102,25.5209008331102,25.4542914722482,25.4638070952285,2198063.12664409,0.0,1.0
2024-09-04,26.9,26.915,26.79,26.85,252928,25.5970258169524,25.6112992514229,25.4923539641694,25.549447702051,265802.880719603,0.0,1.0
2024-09-05,26.96,27.05,26.89,26.96,369884,25.6541195548341,25.7397601616566,25.5875101939722,25.6541195548341,388712.332094863,0.0,1.0
2024-09-06,27.0,27.08,26.93,26.97,368892,25.6921820467552,25.7683070305975,25.6255726858933,25.6636351778144,387669.835978681,0.0,1.0
2024-09-09,27.04,27.0699,26.97,26.99,969038,25.7302445386764,25.7586962513874,25.6636351778144,25.682666423775,1018365.27362238,0.0,1.0
2024-09-10,27.13,27.1499,27.04,27.04,465154,25.8158851454989,25.8348212352296,25.7302445386764,25.7302445386764,488831.893575428,0.0,1.0
2024-09-11,27.12,27.1787,27.0701,27.08,340282,25.8063695225186,25.8622262294128,25.758886563847,25.7683070305975,357603.491337566,0.0,1.0
2024-09-12,27.12,27.12,27.05,27.1,1140496,25.8063695225186,25.8063695225186,25.7397601616566,25.787338276558,1198551.0589938,0.0,1.0
2024-09-13,27.15,27.17,27.105,27.16,1134284,25.8349163914594,25.85394763742,25.7920960880482,25.8444320144397,1192022.84742755,0.0,1.0
2024-09-16,27.24,27.24,27.145,27.18,581747,25.9205569982819,25.9205569982819,25.8301585799693,25.8634632604003,611359.867037208,0.0,1.0
2024-09-17,27.23,27.23,27.16,27.2,856718,25.9110413753017,25.9110413753017,25.8444320144397,25.8824945063608,900327.810144928,0.0,1.0
2024-09-18,27.1,27.205,27.0707,27.14,820809,25.787338276558,25.887252317851,25.7594575012258,25.8254007684792,862590.922003798,0.0,1.0
2024-09-19,27.14,27.14,27.035,27.04,549246,25.8254007684792,25.8254007684792,25.7254867271862,25.7302445386764,577204.457488766,0.0,1.0
2024-09-20,27.08,27.109,27.025,27.08,549453,25.7683070305975,25.7959023372403,25.7159711042059,25.7683070305975,577421.994480752,0.0,1.0
2024-09-23,27.09,27.11,26.99,27.11,370270,25.7778226535778,25.7968538995383,25.682666423775,25.7968538995383,389117.980785232,0.0,1.0
2024-09-24,27.1,27.12,27.01,27.12,259157,25.787338276558,25.8063695225186,25.7016976697355,25.8063695225186,272348.957642689,0.0,1.0
2024-09-25,27.03,27.1,27.01,27.1,699444,25.7207289156961,25.787338276558,25.7016976697355,25.787338276558,735048.037789575,0.0,1.0
2024-09-26,27.0,27.07,26.95,27.07,442387,25.6921820467552,25.7587914076172,25.6446039318538,25.7587914076172,464905.977167032,0.0,1.0
2024-09-27,27.0,27.0,26.94,27.0,281338,25.7729696858578,25.7729696858578,25.7156964198892,25.7729696858578,294732.27542607,0.0849,1.0
2024-09-30,26.95,27.0,26.9,27.0,1034471,25.7252419642173,25.7729696858578,25.6775142425769,25.7729696858578,1083721.33054291,0.0,1.0
2024-10-01,27.01,27.055,26.98,27.02,466015,25.7825152301859,25.8254701796623,25.7538785972016,25.792060774514,488201.598549361,0.0,1.0
2024-10-02,26.97,26.97,26.88564,26.95,713322,25.7443330528735,25.7443330528735,25.6638068409217,25.7252419642173,747282.685493874,0.0,1.0
2024-10-03,26.84,26.91,26.8297,26.88,351975,25.6202409766083,25.6870597869049,25.6104090659503,25.6584231539207,368732.246063777,0.0,1.0
2024-10-04,26.63,26.695,26.63,26.64,977442,25.4197845457183,25.4818305838509,25.4197845457183,25.4293300900464,1023977.22581737,0.0,1.0
2024-10-07,26.66,26.66,26.54,26.54,530410,25.4484211787026,25.4484211787026,25.3338746467654,25.3338746467654,555662.39259802,0.0,1.0
2024-10-08,26.6,26.6,26.51,26.52,308127,25.391147912734,25.391147912734,25.3052380137811,25.3147835581092,322796.678124564,0.0,1.0
2024-10-09,26.53,26.56,26.505,26.54,916636,25.3243291024373,25.3529657354216,25.3004652416171,25.3338746467654,960276.30116604,0.0,1.0
2024-10-10,26.54,26.54,26.455,26.5,387743,25.3338746467654,25.3338746467654,25.2527375199766,25.295692469453,406203.131715342,0.0,1.0
2024-10-11,26.58,26.58,26.475,26.49,247254,25.3720568240778,25.3720568240778,25.2718286086328,25.2861469251249,259025.563657229,0.0,1.0
2024-10-14,26.51,26.54,26.43,26.54,190948,25.3052380137811,25.3338746467654,25.2288736591564,25.3338746467654,200038.880378965,0.0,1.0
2024-10-15,26.61,26.62,26.5797,26.58,233360,25.4006934570621,25.4102390013902,25.371770457748,25.3720568240778,244470.081515571,0.0,1.0
2024-10-16,26.68,26.68,26.61,26.62,460860,25.4675122673588,25.4675122673588,25.4006934570621,25.4102390013902,482801.173154207,0.0,1.0
2024-10-17,26.53,26.55,26.5,26.53,289015,25.3243291024373,25.3434201910935,25.295692469453,25.3243291024373,302774.771208531,0.0,1.0
2024-10-18,26.54,26.66,26.53,26.56,401817,25.3338746467654,25.4484211787026,25.3243291024373,25.3529657354216,420947.183511923,0.0,1.0
2024-10-21,26.35,26.46,26.34,26.46,429881,25.1525093045316,25.2575102921407,25.1429637602035,25.2575102921407,450347.287932787,0.0,1.0
2024-10-22,26.35,26.41,26.32,26.39,624171,25.1525093045316,25.2097825705002,25.1238726715473,25.190691481844,653887.278238154,0.0,1.0
2024-10-23,26.28,26.31,26.2497,26.26,314101,25.0856904942349,25.1143271272192,25.0567674949208,25.0665994055787,329055.095449616,0.0,1.0
2024-10-24,26.43,26.43,26.275,26.31,335894,25.2288736591564,25.2288736591564,25.0809177220709,25.1143271272192,351885.642614806,0.0,1.0
2024-10-25,26.28,26.45,26.26,26.39,589331,25.0856904942349,25.2479647478126,25.0665994055787,25.190691481844,617388.573918637,0.0,1.0
2024-10-28,26.24,26.28,26.18,26.28,269403,25.0475083169225,25.0856904942349,24.990235050954,25.0856904942349,282229.05969549,0.0,1.0
2024-10-29,26.26,26.27,26.13,26.16,407848,25.0665994055787,25.0761449499068,24.9425073293135,24.9711439622978,427265.314561034,0.0,1.0
2024-10-30,26.23,26.35,26.23,26.3,409965,25.0379627725945,25.1525093045316,25.0379627725945,25.1047815828911,429483.103224764,0.0,1.0
2024-10-31,26.11,26.17,26.0527,26.12,1456389,25.0210671591337,25.0785648239958,24.9661568891905,25.0306501032774,1519771.98047362,0.1023,1.0
2024-11-01,26.06,26.18,26.0,26.18,594022,24.9731524384154,25.0881477681394,24.9156547735533,25.0881477681394,619874.217248892,0.0,1.0
2024-11-04,26.13,26.169,26.0736,26.15,423439,25.0402330474211,25.0776065295814,24.9861852424507,25.0593989357084,441867.336020642,0.0,1.0
2024-11-05,26.21,26.21,26.0291,26.1,495177,25.1168966005705,25.1168966005705,24.9435411410114,25.0114842149901,516727.419648859,0.0,1.0
2024-11-06,25.97,26.03,25.9001,25.92,1099220,24.8869059411223,24.9444036059843,24.819921161558,24.8389912204039,1147058.75722503,0.0,1.0
2024-11-07,26.18,26.19,26.0551,26.07,617166,25.0881477681394,25.0977307122831,24.9684567957849,24.982735382559,644025.458926826,0.0,1.0
2024-11-08,26.21,26.2699,26.1701,26.2,1217668,25.1168966005705,25.1742984359911,25.0786606534372,25.1073136564268,1270661.68991893,0.0,1.0
2024-11-11,26.15,26.19,26.094,26.19,662429,25.0593989357084,25.0977307122831,25.0057344485038,25.0977307122831,691258.333627319,0.0,1.0
2024-11-12,26.0,26.2,25.995,26.2,667077,24.9156547735533,25.1073136564268,24.9108633014815,25.1073136564268,696108.617559181,0.0,1.0
2024-11-13,26.0,26.13,25.98,26.13,1565766,24.9156547735533,25.0402330474211,24.896488885266,25.0402330474211,1633909.13744765,0.0,1.0
2024-11-14,25.98,26.0899,25.965769,26.04,743229,24.896488885266,25.0018054414049,24.8828513974551,24.953986550128,775574.801289644,0.0,1.0
2024-11-15,26.0,26.05,25.88,26.0,891147,24.9156547735533,24.9635694942717,24.8006594438292,24.9156547735533,929930.28722623,0.0,1.0
2024-11-18,26.03,26.045,25.94,25.99,801840,24.9444036059843,24.9587780221998,24.8581571086913,24.9060718294096,836736.589484654,0.0,1.0
2024-11-19,26.06,26.09,26.04,26.09,349815,24.9731524384154,25.0019012708464,24.953986550128,25.0019012708464,365039.172466543,0.0,1.0
2024-11-20,26.03,26.0551,25.99,26.03,356605,24.9444036059843,24.9684567957849,24.9060718294096,24.9444036059843,372124.67760797,0.0,1.0
2024-11-21,26.04,26.09,25.995,26.05,532614,24.953986550128,25.0019012708464,24.9108633014815,24.9635694942717,555793.701825525,0.0,1.0
2024-11-22,26.04,26.09,26.005745,26.09,386512,24.953986550128,25.0019012708464,24.9211601749638,25.0019012708464,403333.249370064,0.0,1.0
2024-11-25,26.27,26.285,26.1918,26.23,674534,25.1743942654325,25.188768681648,25.099455642229,25.1360624888578,703890.150967077,0.0,1.0
2024-11-26,26.22,26.235,26.165709,26.22,1060504,25.1264795447141,25.1408539609297,25.0744527826637,25.1264795447141,1106657.8121506,0.0,1.0
2024-11-27,26.32,26.36,26.255,26.31,400038,25.2223089861509,25.2606407627256,25.160019849217,25.2127260420072,417447.909538388,0.0,1.0
2024-11-29,26.33,26.35,26.285,26.31,160309,25.3123886611014,25.3316156938862,25.2691278373358,25.2931616283167,166753.759454021,0.084,1.0
2024-12-02,26.37,26.79,26.2214,26.79,1547941,25.3508427266709,25.7546104151503,25.2079858730803,25.7546104151503,1610171.48858153,0.0,1.0
2024-12-03,26.28,26.4,26.2638,26.4,321072,25.2643210791396,25.379683275848,25.248747182584,25.379683275848,333979.770664289,0.0,1.0
2024-12-04,26.37,26.3856,26.21,26.25,626859,25.3508427266709,25.365839812243,25.197026464393,25.2354805299625,652060.052134242,0.0,1.0
2024-12-05,26.38,26.39,26.31,26.36,522317,25.3604562430633,25.3700697594556,25.2931616283167,25.3412292102785,543315.243540574,0.0,1.0
2024-12-06,26.44,26.47,26.4,26.46,754857,25.4181373414175,25.4469778905946,25.379683275848,25.4373643742022,785203.841332576,0.0,1.0
2024-12-09,26.37,26.46,26.3697,26.43,497908,25.3508427266709,25.4373643742022,25.3505543211791,25.4085238250251,517924.950328632,0.0,1.0
2024-12-10,26.38,26.38,26.307,26.33,293324,25.3604562430633,25.3604562430633,25.290277573399,25.3123886611014,305116.242619511,0.0,1.0
2024-12-11,26.3,26.42,26.2732,26.42,783156,25.2835481119243,25.3989103086327,25.2577838879928,25.3989103086327,814640.520737909,0.0,1.0
2024-12-12,26.19,26.25,26.18,26.24,675879,25.1777994316083,25.2354805299625,25.1681859152159,25.2258670135701,703050.759383593,0.0,1.0
2024-12-13,26.08,26.14,26.055,26.14,244589,25.0720507512923,25.1297318496465,25.0480169603113,25.1297318496465,254421.992970448,0.0,1.0
2024-12-16,26.11,26.12,26.0645,26.12,375684,25.1008913004694,25.1105048168617,25.0571498008841,25.1105048168617,390787.2880919,0.0,1.0
2024-12-17,26.1,26.13,26.08,26.09,494275,25.091277784077,25.1201183332541,25.0720507512923,25.0816642676846,514145.896076554,0.0,1.0
2024-12-18,25.89,26.13,25.85,26.1,510797,24.8893939398373,25.1201183332541,24.8509398742678,25.091277784077,531332.115276345,0.0,1.0
2024-12-19,25.84,25.87,25.79,25.87,1027032,24.8413263578755,24.8701669070526,24.7932587759136,24.8701669070526,1068320.84960658,0.0,1.0
2024-12-20,25.91,25.97,25.87,25.92,532865,24.908620972622,24.9663020709762,24.8701669070526,24.9182344890144,554287.29535751,0.0,1.0
2024-12-23,25.82,25.89,25.795795,25.89,630886,24.8220993250907,24.8893939398373,24.798829808663,24.8893939398373,656248.946016192,0.0,1.0
2024-12-24,25.71,25.71,25.64,25.67,346007,24.8322896524666,24.8322896524666,24.7646793733662,24.7936552072664,358236.79952591,0.1206,1.0
2024-12-26,25.75,25.75,25.6401,25.65,354796,24.8709240976669,24.8709240976669,24.7647759594792,24.7743379846662,367336.451356748,0.0,1.0
2024-12-27,25.71,25.7498,25.6805,25.72,575117,24.8322896524666,24.8707309254409,24.8037967491314,24.8419482637667,595444.81306142,0.0,1.0
2024-12-30,25.8,25.815,25.775,25.78,688333,24.9192171541672,24.9337050711173,24.8950706259171,24.8998999315671,712662.49216943,0.0,1.0
2024-12-31,25.79,25.85,25.755,25.85,1756565,24.9095585428671,24.9675102106675,24.8757534033169,24.9675102106675,1818651.71444286,0.0,1.0
2025-01-02,25.79,25.8492,25.74,25.8,795845,24.9095585428671,24.9667375217635,24.8612654863668,24.9192171541672,823974.560395304,0.0,1.0
2025-01-03,25.76,25.81,25.74,25.79,441629,24.880582708967,24.9288757654673,24.8612654863668,24.9095585428671,457238.609443819,0.0,1.0
2025-01-06,25.9,25.91,25.69,25.91,475929,25.0158032671679,25.0254618784679,24.8129724298665,25.0254618784679,492750.960996645,0.0,1.0
2025-01-07,25.64,25.75,25.595,25.71,402429,24.7646793733662,24.8709240976669,24.7212156225159,24.8322896524666,416653.064812018,0.0,1.0
2025-01-08,25.61,25.67,25.58,25.62,427996,24.735703539466,24.7936552072664,24.7067277055658,24.745362150766,443123.743883479,0.0,1.0
2025-01-10,25.52,25.67,25.49,25.57,601844,24.6487760377654,24.7936552072664,24.6198002038652,24.6970690942657,623116.492943413,0.0,1.0
2025-01-13,25.45,25.54,25.445,25.54,411685,24.5811657586649,24.6680932603655,24.5763364530149,24.6680932603655,426236.223003651,0.0,1.0
2025-01-14,25.5,25.54,25.45,25.54,458192,24.6294588151653,24.6680932603655,24.5811657586649,24.6680932603655,474387.037396282,0.0,1.0
2025-01-15,25.72,25.76,25.62,25.76,477046,24.8419482637667,24.880582708967,24.745362150766,24.880582708967,493907.441949547,0.0,1.0
2025-01-16,25.74,25.81,25.655,25.69,1240533,24.8612654863668,24.9288757654673,24.7791672903163,24.8129724298665,1284380.29180414,0.0,1.0
2025-01-17,25.78,25.84,25.735,25.79,504324,24.8998999315671,24.9578515993675,24.8564361807168,24.9095585428671,522149.597216544,0.0,1.0
2025-01-21,25.86,25.86,25.805,25.84,495698,24.9771688219676,24.9771688219676,24.9240464598172,24.9578515993675,513218.706706495,0.0,1.0
2025-01-22,25.8,25.9,25.7701,25.9,535498,24.9192171541672,25.0158032671679,24.89033790638,25.0158032671679,554425.458654089,0.0,1.0
2025-01-23,25.75,25.9,25.71,25.9,464254,24.8709240976669,25.0158032671679,24.8322896524666,25.0158032671679,480663.301976843,0.0,1.0
2025-01-24,25.8,25.805,25.723,25.77,609770,24.9192171541672,24.9240464598172,24.8448458471567,24.890241320267,631322.641585037,0.0,1.0
2025-01-27,25.93,25.94,25.87,25.94,472626,25.0447791010681,25.0544377123681,24.9868274332677,25.0544377123681,489331.214723205,0.0,1.0
2025-01-28,25.94,25.94,25.86,25.89,494459,25.0544377123681,25.0544377123681,24.9771688219676,25.0061446558678,511935.913599383,0.0,1.0
2025-01-29,25.93,25.99,25.85,25.95,566072,25.0447791010681,25.1027307688684,24.9675102106675,25.0640963236682,586080.11277584,0.0,1.0
2025-01-30,25.96,25.985,25.93,25.97,596219,25.0737549349682,25.0979014632184,25.0447791010681,25.0834135462683,617292.674357856,0.0,1.0
2025-01-31,25.85,25.9099,25.805,25.88,396488,25.037052212028,25.0950684374632,24.9934674016009,25.0661087523128,409361.881470862,0.072,1.0
2025-02-03,25.86,26.01,25.8116,26.01,706300,25.0467377254562,25.19202042688,24.9998598404635,25.19202042688,729233.41156068,0.0,1.0
2025-02-04,25.91,25.92,25.78,25.81,489803,25.0951652925975,25.1048508060258,24.9692536180302,24.998310158315,505706.799777226,0.0,1.0
2025-02-05,26.04,26.07,25.98,26.02,797940,25.2210769671648,25.2501335074495,25.1629638865953,25.2017059403083,823848.942971438,0.0,1.0
2025-02-06,26.02,26.06,25.9809,26.06,460880,25.2017059403083,25.2404479940213,25.1638355828038,25.2404479940213,475844.676086769,0.0,1.0
2025-02-07,25.96,25.96,25.905,25.94,408738,25.1435928597388,25.1435928597388,25.0903225358834,25.1242218328823,422009.636379,0.0,1.0
2025-02-10,25.95,26.0,25.93,25.97,1875419,25.1339073463105,25.1823349134518,25.114536319454,25.153278373167,1936313.45812787,0.0,1.0
2025-02-11,25.89,25.91,25.8601,25.91,431112,25.075794265741,25.0951652925975,25.0468345805905,25.0951652925975,445110.115425099,0.0,1.0
2025-02-12,25.74,25.79,25.7,25.74,569828,24.9305115643172,24.9789391314585,24.8917695106042,24.9305115643172,588330.194595496,0.0,1.0
2025-02-13,25.92,25.94,25.85,25.86,725228,25.1048508060258,25.1242218328823,25.037052212028,25.0467377254562,748775.999715881,0.0,1.0
2025-02-14,26.0,26.05,25.99,26.01,1016339,25.1823349134518,25.230762480593,25.1726494000235,25.19202042688,1049339.31229246,0.0,1.0
2025-02-18,25.93,26.16,25.9,26.15,5460402,25.114536319454,25.3373031283038,25.0854797791693,25.3276176148755,5637700.0976253,0.0,1.0
2025-02-19,25.92,25.9399,25.875,25.88,619022,25.1048508060258,25.124124977748,25.0612659955986,25.0661087523128,639121.513367002,0.0,1.0
2025-02-20,25.98,26.0,25.9597,25.97,623589,25.1629638865953,25.1823349134518,25.1433022943359,25.153278373167,643836.802890713,0.0,1.0
2025-02-21,26.1,26.13,26.0,26.07,391643,25.2791900477343,25.308246588019,25.1823349134518,25.2501335074495,404359.56534597,0.0,1.0
2025-02-24,26.14,26.15,26.04,26.04,389090,25.3179321014473,25.3276176148755,25.2210769671648,25.2210769671648,401723.669976135,0.0,1.0
2025-02-25,26.31,26.31,26.2341,26.25,510049,25.4825858297275,25.4825858297275,25.4090727828071,25.424472749158,526610.183113567,0.0,1.0
2025-02-26,26.34,26.38,26.25,26.28,572829,25.5116423700123,25.5503844237253,25.424472749158,25.4535292894428,591428.636430541,0.0,1.0
2025-02-27,26.33,26.38,26.2,26.38,1739012,25.501956856584,25.5503844237253,25.3760451820168,25.5503844237253,1795477.35169894,0.0,1.0
2025-02-28,26.36,26.36,26.245,26.34,504409,25.6176018869173,25.6176018869173,25.5058407254228,25.5981651631792,519026.773024772,0.0894,1.0
2025-03-03,26.41,26.42,26.27,26.31,547056,25.6661936962628,25.6759120581319,25.5301366300956,25.5690100775719,562909.683102084,0.0,1.0
2025-03-04,26.34,26.47,26.3,26.43,1659800,25.5981651631792,25.7245038674773,25.5592917157028,25.685630420001,1707901.00467381,0.0,1.0
2025-03-05,26.23,26.3685,26.23,26.35,758916,25.4912631826192,25.6258624945061,25.4912631826192,25.6078835250483,780909.385988091,0.0,1.0
2025-03-06,26.23,26.245,26.1401,26.22,451431,25.4912631826192,25.5058407254228,25.4038951094161,25.4815448207501,464513.470563264,0.0,1.0
2025-03-07,26.19,26.315,26.16,26.31,724712,25.4523897351428,25.5738692585064,25.4232346495356,25.5690100775719,745714.154054207,0.0,1.0
2025-03-10,26.31,26.358,26.28,26.32,506434,25.5690100775719,25.6156582145435,25.5398549919646,25.578728439441,521110.457525593,0.0,1.0
2025-03-11,26.23,26.345,26.205,26.31,952126,25.4912631826192,25.6030243441137,25.4669672779465,25.5690100775719,979718.611866527,0.0,1.0
2025-03-12,26.17,26.21,26.15,26.19,642796,25.4329530114047,25.471826458881,25.4135162876665,25.4523897351428,661424.22834095,0.0,1.0
2025-03-13,26.23,26.24,26.1,26.12,640945,25.4912631826192,25.5009815444883,25.364924478321,25.3843612020592,659519.5863602,0.0,1.0
2025-03-14,26.17,26.2099,26.16,26.19,456002,25.4329530114047,25.4717292752623,25.4232346495356,25.4523897351428,469216.938145119,0.0,1.0
2025-03-17,26.21,26.27,26.185,26.25,609811,25.471826458881,25.5301366300956,25.4475305542083,25.5106999063574,627483.323027561,0.0,1.0
2025-03-18,26.24,26.2666,26.17,26.18,481016,25.5009815444883,25.5268323870601,25.4329530114047,25.4426713732738,494955.843875274,0.0,1.0
2025-03-19,26.32,26.32,26.18,26.21,531269,25.578728439441,25.578728439441,25.4426713732738,25.471826458881,546665.175835675,0.0,1.0
2025-03-20,26.34,26.42,26.315,26.42,712014,25.5981651631792,25.6759120581319,25.5738692585064,25.6759120581319,732648.16600905,0.0,1.0
2025-03-21,26.33,26.37,26.3,26.35,926708,25.5884468013101,25.6273202487864,25.5592917157028,25.6078835250483,953563.998216208,0.0,1.0
2025-03-24,26.2,26.265,26.185,26.26,598614,25.4621080970119,25.525277449161,25.4475305542083,25.5204182682265,615961.833963016,0.0,1.0
2025-03-25,26.22,26.26,26.19,26.19,706332,25.4815448207501,25.5204182682265,25.4523897351428,25.4523897351428,726801.501646745,0.0,1.0
2025-03-26,26.18,26.2,26.15,26.18,570614,25.4426713732738,25.4621080970119,25.4135162876665,25.4426713732738,587150.393951647,0.0,1.0
2025-03-27,26.18,26.18,26.13,26.15,484014,25.4426713732738,25.4426713732738,25.3940795639283,25.4135162876665,498040.725916491,0.0,1.0
2025-03-28,26.23,26.24,26.14,26.17,407087,25.5771735015419,25.586924616106,25.4894134704654,25.5186668141575,417477.404583282,0.0884,1.0
2025-03-31,26.28,26.31,26.21,26.3,551947,25.6259290743623,25.6551824180545,25.5576712724138,25.6454313034904,566034.781330595,0.0,1.0
2025-04-01,26.37,26.42,26.31,26.34,664113,25.7136891054388,25.7624446782592,25.6551824180545,25.6844357617466,681063.683168505,0.0,1.0
2025-04-02,26.32,26.46,26.26,26.46,454522,25.6649335326185,25.8014491365154,25.6064268452341,25.8014491365154,466123.125734799,0.0,1.0
2025-04-03,26.49,26.55,26.47,26.52,921604,25.8307024802076,25.889209167592,25.8112002510795,25.8599558238998,945126.830317771,0.0,1.0
2025-04-04,26.52,26.69,26.505,26.63,802969,25.8599558238998,26.0257247714889,25.8453291520537,25.9672180841045,823463.815058778,0.0,1.0
2025-04-07,26.13,26.47,26.07,26.44,2277666,25.4796623559013,25.8112002510795,25.4211556685169,25.7819469073873,2335800.67697466,0.0,1.0
2025-04-08,26.05,26.17,26.0,26.05,1599931,25.4016534393888,25.5186668141575,25.3528978665684,25.4016534393888,1640767.30868913,0.0,1.0
2025-04-09,26.05,26.06,25.68,25.83,786445,25.4016534393888,25.4114045539528,25.0408622005184,25.1871289189793,806518.059892598,0.0,1.0
2025-04-10,25.86,26.03,25.825,25.98,896136,25.2163822626715,25.3821512102606,25.1822533616973,25.3333956374403,919008.790341239,0.0,1.0
2025-04-11,25.8,25.9,25.565,25.72,569364,25.1578755752872,25.2553867209278,24.9287243830316,25.0798666587746,583896.329244498,0.0,1.0
2025-04-14,25.96,25.99,25.8501,25.88,693185,25.3138934083122,25.3431467520044,25.2067286592531,25.2358844917997,710877.710897331,0.0,1.0
2025-04-15,26.01,26.045,25.91,25.94,362054,25.3626489811325,25.3967778821067,25.2651378354919,25.2943911791841,371294.991584097,0.0,1.0
2025-04-16,26.11,26.19,25.985,26.04,364081,25.4601601267732,25.5381690432857,25.3382711947223,25.3919023248247,373373.728313813,0.0,1.0
2025-04-17,26.05,26.09,26.01,26.07,551150,25.4016534393888,25.440657897645,25.3626489811325,25.4211556685169,565217.438867061,0.0,1.0
2025-04-21,25.92,26.0259,25.9038,25.97,454479,25.2748889500559,25.3781532532894,25.2590921444621,25.3236445228763,466079.028211673,0.0,1.0
2025-04-22,25.94,25.9853,25.93,25.97,826927,25.2943911791841,25.3385637281593,25.28464006462,25.3236445228763,848033.314106907,0.0,1.0
2025-04-23,26.0,26.15,25.9572,26.15,586542,25.3528978665684,25.4991645850294,25.3111630962342,25.4991645850294,601512.776971722,0.0,1.0
2025-04-24,26.15,26.19,26.04,26.06,317875,25.4991645850294,25.5381690432857,25.3919023248247,25.4114045539528,325988.375904685,0.0,1.0
2025-04-25,26.25,26.25,26.15,26.18,746127,25.5966757306701,25.5966757306701,25.4991645850294,25.5284179287216,765170.991580447,0.0,1.0
2025-04-28,26.3,26.32,26.18,26.18,358255,25.6454313034904,25.6649335326185,25.5284179287216,25.5284179287216,367399.026692042,0.0,1.0
2025-04-29,26.38,26.38,26.28,26.28,460442,25.7234402200029,25.7234402200029,25.6259290743623,25.6259290743623,472194.226593173,0.0,1.0
2025-04-30,26.29,26.31,26.22,26.24,681447,25.730461022489,25.7500353557127,25.6619508562063,25.6815251894299,696265.862253369,0.0972,1.0
2025-05-01,26.22,26.31,26.1463,26.31,872934,25.6619508562063,25.7500353557127,25.5898194382771,25.7500353557127,891916.971092807,0.0,1.0
2025-05-02,26.07,26.13,26.0,26.08,660386,25.5151433570289,25.5738663566998,25.4466331907461,25.5249305236407,674746.866168685,0.0,1.0
2025-05-05,26.0,26.05,25.964261,26.05,447906,25.4466331907461,25.4955690238052,25.4116548359921,25.4955690238052,457646.239984118,0.0,1.0
2025-05-06,26.06,26.16,25.98,26.02,420056,25.5053561904171,25.6032278565353,25.4270588575224,25.4662075239698,429190.609151849,0.0,1.0
2025-05-07,26.13,26.15,26.09,26.11,340129,25.5738663566998,25.5934406899235,25.5347176902525,25.5542920234762,347525.503028667,0.0,1.0
2025-05-08,26.0,26.13,25.99,26.13,619633,25.4466331907461,25.5738663566998,25.4368460241343,25.5738663566998,633107.644505943,0.0,1.0
2025-05-09,26.02,26.07,26.0,26.03,402002,25.4662075239698,25.5151433570289,25.4466331907461,25.4759946905816,410744.003800116,0.0,1.0
2025-05-12,25.87,25.95,25.87,25.91,552909,25.3194000247924,25.397697357687,25.3194000247924,25.3585486912397,564932.65306421,0.0,1.0
2025-05-13,25.88,25.94,25.855,25.91,1020100,25.3291871914042,25.3879101910751,25.3047192748746,25.3585486912397,1042283.26793523,0.0,1.0
2025-05-14,25.82,25.8866,25.8,25.88,710481,25.2704641917332,25.335646721368,25.2508898585096,25.3291871914042,725931.240550822,0.0,1.0
2025-05-15,25.96,25.98,25.86,25.9,434750,25.4074845242988,25.4270588575224,25.3096128581805,25.3487615246278,444204.147372652,0.0,1.0
2025-05-16,25.98,26.05,25.96,26.04,361377,25.4270588575224,25.4955690238052,25.4074845242988,25.4857818571934,369235.565647124,0.0,1.0
2025-05-19,25.97,25.98,25.82,25.84,728266,25.4172716909106,25.4270588575224,25.2704641917332,25.2900385249569,744102.996182846,0.0,1.0
2025-05-20,25.99,25.99,25.87,25.91,690606,25.4368460241343,25.4368460241343,25.3194000247924,25.3585486912397,705624.035423663,0.0,1.0
2025-05-21,25.77,25.865,25.735,25.83,413078,25.2215283586741,25.3145064414865,25.1872732755327,25.2802513583451,422060.86437815,0.0,1.0
2025-05-22,25.81,25.81,25.71,25.76,396555,25.2606770251214,25.2606770251214,25.1628053590032,25.2117411920623,405178.552412564,0.0,1.0
2025-05-23,25.86,25.93,25.82,25.89,552953,25.3096128581805,25.3781230244633,25.2704641917332,25.338974358016,564977.609895688,0.0,1.0
2025-05-27,25.97,26.0,25.895,25.91,529036,25.4172716909106,25.4466331907461,25.3438679413219,25.3585486912397,540540.506749715,0.0,1.0
2025-05-28,25.93,25.99,25.88,25.96,476416,25.3781230244633,25.4368460241343,25.3291871914042,25.4074845242988,486776.223288533,0.0,1.0
2025-05-29,26.03,26.0399,25.975,26.0,632141,25.4759946905816,25.4856839855273,25.4221652742165,25.4466331907461,645887.645599299,0.0,1.0
2025-05-30,26.0,26.0,25.905,25.93,439283,25.5366751235749,25.5366751235749,25.4433680413926,25.4679225367037,447253.134745645,0.092,1.0
2025-06-02,25.91,25.96,25.87,25.93,532138,25.4482789404548,25.4973879310771,25.408991747957,25.4679225367037,541792.850206537,0.0,1.0
2025-06-03,25.91,25.97,25.875,25.92,457769,25.4482789404548,25.5072097292015,25.4139026470192,25.4581007385793,466074.53563962,0.0,1.0
2025-06-04,26.04,26.0899,25.9626,25.97,609780,25.5759623160727,25.6249730887137,25.4999415985894,25.5072097292015,620843.548476038,0.0,1.0
2025-06-05,26.0,26.085,25.98,26.06,415099,25.5366751235749,25.6201604076327,25.517031527326,25.5956059123216,422630.352141518,0.0,1.0
2025-06-06,25.86,25.91,25.83,25.9,303031,25.3991699498326,25.4482789404548,25.3697045554592,25.4384571423304,308529.045456135,0.0,1.0
2025-06-09,25.91,25.92,25.84,25.86,1140541,25.4482789404548,25.4581007385793,25.3795263535837,25.3991699498326,1161234.41507168,0.0,1.0
2025-06-10,25.95,25.98,25.9118,25.97,557972,25.4875661329526,25.517031527326,25.4500468641172,25.5072097292015,568095.569599318,0.0,1.0
2025-06-11,26.05,26.07,25.97,26.0,559204,25.5857841141972,25.6054277104461,25.5072097292015,25.5366751235749,569349.922401511,0.0,1.0
2025-06-12,26.14,26.14,26.08,26.12,400034,25.6741802973172,25.6741802973172,25.6152495085705,25.6545367010683,407292.020189353,0.0,1.0
2025-06-13,26.06,26.08,25.9738,26.07,281285,25.5956059123216,25.6152495085705,25.5109420124888,25.6054277104461,286388.496725183,0.0,1.0
2025-06-16,25.99,26.0659,25.98,26.02,352666,25.5268533254504,25.601400773215,25.517031527326,25.5563187198238,359064.598489374,0.0,1.0
2025-06-17,26.07,26.0858,25.99,26.04,1392592,25.6054277104461,25.6209461514827,25.5268533254504,25.5759623160727,1417858.50447594,0.0,1.0
2025-06-18,26.11,26.16,26.055,26.12,579718,25.6447149029439,25.6938238935661,25.5906950132594,25.6545367010683,590236.118330269,0.0,1.0
2025-06-20,26.11,26.12,26.02,26.06,909377,25.6447149029439,25.6545367010683,25.5563187198238,25.5956059123216,925876.289124755,0.0,1.0
2025-06-23,26.18,26.23,26.13,26.17,484020,25.713467489815,25.7625764804373,25.6643584991928,25.7036456916906,492801.820875352,0.0,1.0
2025-06-24,26.28,26.28,26.13,26.17,735716,25.8116854710595,25.8116854710595,25.6643584991928,25.7036456916906,749064.469334182,0.0,1.0
2025-06-25,26.29,26.29,26.19,26.24,508520,25.821507269184,25.821507269184,25.7232892879395,25.7723982785617,517746.336828093,0.0,1.0
2025-06-26,26.38,26.44,26.27,26.31,457787,25.9099034523041,25.9688342410508,25.8018636729351,25.8411508654329,466092.862222768,0.0,1.0
2025-06-27,26.2,26.2893,26.19,26.19,1116833,25.8133551767407,25.9013373377057,25.8035027511007,25.8035027511007,1133561.46071108,0.0817,1.0
2025-06-30,26.3,26.33,26.24,26.28,595348,25.9118794331405,25.9414367100604,25.8527648793006,25.8921745818605,604265.408088243,0.0,1.0
2025-07-01,26.3,26.3298,26.25,26.31,813167,25.9118794331405,25.9412396615476,25.8626173049406,25.9217318587805,825347.005615023,0.0,1.0
2025-07-02,26.27,26.27,26.2,26.23,2188393,25.8823221562205,25.8823221562205,25.8133551767407,25.8429124536606,2221171.80069885,0.0,1.0
2025-07-03,26.18,26.2098,26.15,26.18,351253,25.7936503254607,25.8230105538679,25.7640930485408,25.7936503254607,356514.236021991,0.0,1.0
2025-07-07,26.11,26.17,26.0845,26.17,387854,25.7246833459809,25.7837978998208,25.699559660599,25.7837978998208,393663.463367069,0.0,1.0
2025-07-08,26.08,26.09,26.03,26.03,598255,25.695126069061,25.7049784947009,25.6458639408611,25.6458639408611,607215.950529492,0.0,1.0
2025-07-09,26.21,26.21,26.115,26.14,1463783,25.8232076023807,25.8232076023807,25.7296095588009,25.7542406229008,1485708.24433379,0.0,1.0
2025-07-10,26.2,26.21,26.15,26.19,2350021,25.8133551767407,25.8232076023807,25.7640930485408,25.8035027511007,2385220.7424581,0.0,1.0
2025-07-11,26.1,26.12,26.065,26.12,485946,25.7148309203409,25.7345357716209,25.680347430601,25.7345357716209,493224.732423473,0.0,1.0
2025-07-14,26.08,26.1,26.04,26.1,412523,25.695126069061,25.7148309203409,25.6557163665011,25.7148309203409,418701.967489244,0.0,1.0
2025-07-15,25.97,26.08,25.97,26.08,710340,25.5867493870212,25.695126069061,25.5867493870212,25.695126069061,720979.813456001,0.0,1.0
2025-07-16,26.05,26.0565,25.965,26.03,1076886,25.665568792141,25.671972868807,25.5818231742012,25.6458639408611,1093016.11537205,0.0,1.0
2025-07-17,26.05,26.08,26.01,26.08,529547,25.665568792141,25.695126069061,25.6261590895811,25.695126069061,537478.809128284,0.0,1.0
2025-07-18,26.1,26.105,26.065,26.1,3338030,25.7148309203409,25.7197571331609,25.680347430601,25.7148309203409,3388028.61546659,0.0,1.0
2025-07-21,26.19,26.21,26.16,26.19,496907,25.8035027511007,25.8232076023807,25.7739454741808,25.8035027511007,504349.911542334,0.0,1.0
2025-07-22,26.24,26.24,26.16,26.2,421943,25.8527648793006,25.8527648793006,25.7739454741808,25.8133551767407,428263.064770484,0.0,1.0
2025-07-23,26.17,26.19,26.14,26.19,944380,25.7837978998208,25.8035027511007,25.7542406229008,25.8035027511007,958525.376906238,0.0,1.0
2025-07-24,26.14,26.17,26.08,26.1,961565,25.7542406229008,25.7837978998208,25.695126069061,25.7148309203409,975967.782084383,0.0,1.0
2025-07-25,26.19,26.19,26.115,26.14,470156,25.8035027511007,25.8035027511007,25.7296095588009,25.7542406229008,477198.222224878,0.0,1.0
2025-07-28,26.16,26.16,26.125,26.16,493531,25.7739454741808,25.7739454741808,25.7394619844409,25.7739454741808,500923.344193982,0.0,1.0
2025-07-29,26.3,26.34,26.15,26.18,613051,25.9118794331405,25.9512891357004,25.7640930485408,25.7936503254607,622233.572119005,0.0,1.0
2025-07-30,26.22,26.285,26.18,26.22,527002,25.8330600280207,25.8971007946805,25.7936503254607,25.8330600280207,534895.68889678,0.0,1.0
2025-07-31,26.13,26.1699,26.11,26.15,596948,25.8450799873014,25.884544920003,25.8252980661477,25.8648619084551,603528.843697291,0.1022,1.0
2025-08-01,26.36,26.36,26.26,26.29,847947,26.0725720805689,26.0725720805689,25.9736624748004,26.003335356531,857294.894072157,0.0,1.0
2025-08-04,26.39,26.4,26.325,26.38,411684,26.1022449622995,26.1121359228763,26.0379537185499,26.0923540017226,416222.465756941,0.0,1.0
2025-08-05,26.37,26.42,26.33,26.33,502674,26.0824630411458,26.13191784403,26.0428991988384,26.0428991988384,508215.553074457,0.0,1.0
2025-08-06,26.38,26.44,26.275,26.35,543005,26.0923540017226,26.1516997651837,25.9884989156657,26.0626811199921,548991.16802778,0.0,1.0
2025-08-07,26.37,26.4,26.3434,26.38,640384,26.0824630411458,26.1121359228763,26.0561530860113,26.0923540017226,647443.688633256,0.0,1.0
2025-08-08,26.31,26.33,26.28,26.33,452594,26.0231172776847,26.0428991988384,25.9934443959541,26.0428991988384,457583.463692534,0.0,1.0
2025-08-11,26.33,26.38,26.295,26.33,6987957,26.0428991988384,26.0923540017226,26.0082808368194,26.0428991988384,7064993.27917403,0.0,1.0
2025-08-12,26.32,26.33,26.255,26.29,570416,26.0330082382615,26.0428991988384,25.968716994512,26.003335356531,576704.350976021,0.0,1.0
2025-08-13,26.44,26.5,26.3851,26.4,573449,26.1516997651837,26.2110455286448,26.0973983916168,26.1121359228763,579770.787219937,0.0,1.0
2025-08-14,26.35,26.38,26.33,26.37,549560,26.0626811199921,26.0923540017226,26.0428991988384,26.0824630411458,555618.431324474,0.0,1.0
2025-08-15,26.3,26.3299,26.27,26.32,463994,26.0132263171078,26.0428002892326,25.9835534353773,26.0330082382615,469109.138991136,0.0,1.0
2025-08-18,26.28,26.3099,26.245,26.3,529199,25.9934443959541,26.0230183680789,25.9588260339352,26.0132263171078,535032.968626685,0.0,1.0
2025-08-19,26.33,26.33,26.29,26.3,508782,26.0428991988384,26.0428991988384,26.003335356531,26.0132263171078,514390.88857655,0.0,1.0
2025-08-20,26.36,26.36,26.2992,26.32,512401,26.0725720805689,26.0725720805689,26.0124350402617,26.0330082382615,518049.784971782,0.0,1.0
2025-08-21,26.3,26.35,26.25,26.32,641004,26.0132263171078,26.0626811199921,25.9637715142236,26.0330082382615,648070.523605637,0.0,1.0
2025-08-22,26.42,26.44,26.3005,26.32,841829,26.13191784403,26.1516997651837,26.0137208651367,26.0330082382615,851109.448328574,0.0,1.0
2025-08-25,26.39,26.41,26.34,26.39,548880,26.1022449622995,26.1220268834531,26.0527901594152,26.1022449622995,554930.934903154,0.0,1.0
2025-08-26,26.43,26.43,26.35,26.39,511203,26.1418088046068,26.1418088046068,26.0626811199921,26.1022449622995,516838.57804128,0.0,1.0
2025-08-27,26.46,26.5,26.36,26.4,658872,26.1714816863374,26.2110455286448,26.0725720805689,26.1121359228763,666135.503099969,0.0,1.0
2025-08-28,26.5,26.5,26.41,26.45,598998,26.2110455286448,26.2110455286448,26.1220268834531,26.1615907257605,605601.443202739,0.0,1.0
2025-08-29,26.37,26.39,26.33,26.36,433460,26.1752402513566,26.1950925382366,26.1355356775965,26.1653141079166,436685.206715824,0.0938,1.0
2025-09-02,26.32,26.34,26.27,26.29,683434,26.1256095341564,26.1454618210365,26.0759788169563,26.0958311038364,688519.165705308,0.0,1.0
2025-09-03,26.39,26.42,26.3,26.33,609776,26.1950925382366,26.2248709685567,26.1057572472764,26.1355356775965,614313.105270033,0.0,1.0
2025-09-04,26.51,26.51,26.41,26.44,703669,26.314206259517,26.314206259517,26.2149448251167,26.2447232554368,708904.726444232,0.0,1.0
2025-09-05,26.61,26.64,26.6,26.63,612791,26.4134676939173,26.4432461242374,26.4035415504773,26.4333199807973,617350.538708522,0.0,1.0
2025-09-08,26.71,26.75,26.65,26.65,872689,26.5127291283176,26.5524337020777,26.4531722676774,26.4531722676774,879182.338309475,0.0,1.0
2025-09-09,26.67,26.705,26.625,26.68,749849,26.4730245545575,26.5077660565976,26.4283569090773,26.4829506979975,755428.333803934,0.0,1.0
2025-09-10,26.7,26.73,26.66,26.7,790461,26.5028029848775,26.5325814151976,26.4630984111174,26.5028029848775,796342.511848377,0.0,1.0
2025-09-11,26.78,26.7876,26.67,26.73,926892,26.5822121323978,26.5897560014122,26.4730245545575,26.5325814151976,933788.641681454,0.0,1.0
2025-09-12,26.71,26.71,26.59,26.7,847945,26.5127291283176,26.5127291283176,26.3936154070372,26.5028029848775,854254.227861046,0.0,1.0
2025-09-15,26.74,26.77,26.7303,26.75,531489,26.5425075586377,26.5722859889577,26.5328791995008,26.5524337020777,535443.602252079,0.0,1.0
2025-09-16,26.78,26.7899,26.74,26.77,605723,26.5822121323978,26.5920390144034,26.5425075586377,26.5722859889577,610229.948478588,0.0,1.0
2025-09-17,26.73,26.8473,26.7,26.81,501734,26.5325814151976,26.6490150777492,26.5028029848775,26.6119905627179,505467.206908036,0.0,1.0
2025-09-18,26.65,26.6797,26.6111,26.65,712945,26.4531722676774,26.4826529136943,26.4145595696957,26.4531722676774,718249.745540564,0.0,1.0
2025-09-19,26.66,26.66,26.61,26.66,947318,26.4630984111174,26.4630984111174,26.4134676939173,26.4630984111174,954366.623576849,0.0,1.0
2025-09-22,26.61,26.64,26.59,26.64,1223952,26.4134676939173,26.4432461242374,26.3936154070372,26.4432461242374,1233058.9492231,0.0,1.0
2025-09-23,26.66,26.67,26.59,26.64,663136,26.4630984111174,26.4730245545575,26.3936154070372,26.4432461242374,668070.136207966,0.0,1.0
2025-09-24,26.61,26.64,26.55,26.64,581998,26.4134676939173,26.4432461242374,26.3539108332771,26.4432461242374,586328.420011525,0.0,1.0
2025-09-25,26.57,26.58,26.525,26.57,680150,26.3737631201572,26.3836892635972,26.329095474677,26.3737631201572,685210.730742784,0.0,1.0
2025-09-26,26.58,26.61,26.545,26.58,586001,26.3836892635972,26.4134676939173,26.3489477615571,26.3836892635972,590361.20477248,0.0,1.0
2025-09-29,26.56,26.56,26.5067,26.51,465234,26.4536685748494,26.4536685748494,26.4005819583193,26.40386874696,467104.023966942,0.0905,1.0
2025-09-30,26.58,26.61,26.53,26.57,1039350,26.4735885060052,26.5034684027388,26.4237886781158,26.4636285404273,1043527.70285499,0.0,1.0
2025-10-01,26.59,26.64,26.5701,26.62,684759,26.483548471583,26.5333482994724,26.4637281400831,26.5134283683167,687511.412208867,0.0,1.0
2025-10-02,26.64,26.65,26.56,26.6,810286,26.5333482994724,26.5433082650503,26.4536685748494,26.4935084371609,813542.972276485,0.0,1.0
2025-10-03,26.59,26.64,26.59,26.64,581337,26.483548471583,26.5333482994724,26.483548471583,26.5333482994724,583673.703944404,0.0,1.0
2025-10-06,26.56,26.59,26.53,26.55,629556,26.4536685748494,26.483548471583,26.4237886781158,26.4437086092715,632086.521863261,0.0,1.0
2025-10-07,26.62,26.63,26.55,26.58,2380006,26.5134283683167,26.5233883338946,26.4437086092715,26.4735885060052,2389572.51547708,0.0,1.0
2025-10-08,26.6,26.64,26.59,26.64,773570,26.4935084371609,26.5333482994724,26.483548471583,26.5333482994724,776679.391059355,0.0,1.0
2025-10-09,26.59,26.59,26.56,26.58,646111,26.483548471583,26.483548471583,26.4536685748494,26.4735885060052,648708.065251691,0.0,1.0
2025-10-10,26.69,26.7,26.625,26.65,1196377,26.5831481273618,26.5931080929397,26.5184083511056,26.5433082650503,1201185.87824944,0.0,1.0
2025-10-13,26.74,26.82,26.6644,26.7,510656,26.6329479552512,26.7126276798743,26.5576506154825,26.5931080929397,512708.599248686,0.0,1.0
2025-10-14,26.74,26.86,26.69,26.69,514651,26.6329479552512,26.7524675421858,26.5831481273618,26.5831481273618,516719.657287754,0.0,1.0
2025-10-15,26.77,26.796576,26.72,26.77,648919,26.6628278519849,26.6892974565047,26.6130280240955,26.6628278519849,651527.352103681,0.0,1.0
2025-10-16,26.84,26.86,26.7105,26.73,803401,26.73254761103,26.7524675421858,26.6035660567965,26.6229879896734,806630.297783623,0.0,1.0
2025-10-17,26.8,26.82,26.7736,26.82,730150,26.6927077487185,26.7126276798743,26.6664134395929,26.7126276798743,733084.86288505,0.0,1.0
2025-10-20,26.86,26.91,26.815,26.83,827007,26.7524675421858,26.8022673700752,26.7076476970853,26.7225876454522,830331.182907588,0.0,1.0
2025-10-21,26.9,26.91,26.87,26.89,975263,26.7923074044973,26.8022673700752,26.7624275077637,26.7823474389194,979183.102967694,0.0,1.0
2025-10-22,26.89,26.9,26.85,26.88,936704,26.7823474389194,26.7923074044973,26.7425075766079,26.7723874733416,940469.113749063,0.0,1.0
2025-10-23,26.83,26.86,26.815,26.85,593374,26.7225876454522,26.7524675421858,26.7076476970853,26.7425075766079,595759.087077385,0.0,1.0
2025-10-24,26.86,26.86,26.81,26.86,686327,26.7524675421858,26.7524675421858,26.7026677142964,26.7524675421858,689085.714838467,0.0,1.0
2025-10-27,26.88,26.88,26.8,26.83,816026,26.7723874733416,26.7723874733416,26.6927077487185,26.7225876454522,819306.044402704,0.0,1.0
2025-10-28,26.88,26.91,26.8545,26.86,626278,26.7723874733416,26.8022673700752,26.746989561118,26.7524675421858,628795.345830202,0.0,1.0
2025-10-29,26.76,26.89,26.75,26.89,858257,26.652867886407,26.7823474389194,26.6429079208291,26.7823474389194,861706.793350864,0.0,1.0
2025-10-30,26.73,26.8,26.67,26.69,948273,26.6229879896734,26.6927077487185,26.5632281962061,26.5831481273618,952084.615740044,0.0,1.0
2025-10-31,26.62,26.7,26.59,26.63,742261,26.62,26.7,26.59,26.63,742261,0.107,1.0
2025-11-03,26.56,26.76,26.545,26.76,1076570,26.56,26.76,26.545,26.76,1076570,0.0,1.0
2025-11-04,26.62,26.63,26.585,26.59,6406224,26.62,26.63,26.585,26.59,6406224,0.0,1.0
2025-11-05,26.55,26.58,26.5031,26.58,1288390,26.55,26.58,26.5031,26.58,1288390,0.0,1.0
2025-11-06,26.63,26.67,26.583,26.6,714012,26.63,26.67,26.583,26.6,714012,0.0,1.0
2025-11-07,26.62,26.64,26.57,26.58,902849,26.62,26.64,26.57,26.58,902849,0.0,1.0
2025-11-10,26.6,26.62,26.5704,26.61,841770,26.6,26.62,26.5704,26.61,841770,0.0,1.0
2025-11-11,26.69,26.69,26.64,26.66,711053,26.69,26.69,26.64,26.66,711053,0.0,1.0
2025-11-12,26.68,26.75,26.64,26.67,1899816,26.68,26.75,26.64,26.67,1899816,0.0,1.0
2025-11-13,26.6,26.65,26.59,26.61,1141900,26.6,26.65,26.59,26.61,1141900,0.0,1.0
2025-11-14,26.56,26.64,26.55,26.64,892374,26.56,26.64,26.55,26.64,892374,0.0,1.0
2025-11-17,26.58,26.5899,26.547,26.57,777546,26.58,26.5899,26.547,26.57,777546,0.0,1.0
2025-11-18,26.6,26.645,26.56,26.61,690492,26.6,26.645,26.56,26.61,690492,0.0,1.0
2025-11-19,26.6,26.63,26.57,26.62,949415,26.6,26.63,26.57,26.62,949415,0.0,1.0
2025-11-20,26.63,26.6384,26.59,26.62,806778,26.63,26.6384,26.59,26.62,806778,0.0,1.0
2025-11-21,26.68,26.6864,26.6316,26.67,582874,26.68,26.6864,26.6316,26.67,582874,0.0,1.0
2025-11-24,26.74,26.7567,26.69,26.71,544056,26.74,26.7567,26.69,26.71,544056,0.0,1.0
2025-11-25,26.79,26.84,26.735,26.75,1228792,26.79,26.84,26.735,26.75,1228792,0.0,1.0
2025-11-26,26.84,26.84,26.745,26.78,721255,26.84,26.84,26.745,26.78,721255,0.0,1.0