date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-28,25.045,25.05,25.0359,25.04,1245424,23.4647237610302,23.4694082736597,23.4561979480446,23.4600392484007,1329299.43679126,0.0,1.0
2023-09-29,25.03,25.03,25.02,25.02,3650,23.4506702231418,23.4506702231418,23.4413011978828,23.4413011978828,3895.81615922618,0.0,1.0
2023-10-02,25.0,25.02,25.0,25.01,5195,23.4225631473649,23.4413011978828,23.4225631473649,23.4319321726239,5544.86710881645,0.0,1.0
2023-10-03,24.965,24.97,24.965,24.97,210,23.3897715589586,23.3944560715881,23.3897715589586,23.3944560715881,224.142847517123,0.0,1.0
2023-10-04,24.98,24.98,24.9577,24.96,17204,23.4038250968471,23.4038250968471,23.3829321705196,23.3850870463292,18362.635946117,0.0,1.0
2023-10-05,24.98,24.98,24.98,24.98,20346,23.4038250968471,23.4038250968471,23.4038250968471,23.4038250968471,21716.2398837303,0.0,1.0
2023-10-06,24.97,24.98,24.97,24.98,2632,23.3944560715881,23.4038250968471,23.3944560715881,23.4038250968471,2809.25702221461,0.0,1.0
2023-10-09,24.97,24.97,24.9699,24.97,678,23.3944560715881,23.3944560715881,23.3943623813355,23.3944560715881,723.661193412425,0.0,1.0
2023-10-10,24.985,24.99,24.985,24.99,2997,23.4085096094765,23.413194122106,23.4085096094765,23.413194122106,3198.83863813723,0.0,1.0
2023-10-11,25.07,25.07,25.015,25.02,8133,23.4881463241776,23.4881463241776,23.4366166852534,23.4413011978828,8680.73228027027,0.0,1.0
2023-10-12,25.1,25.1,25.1,25.1,120,23.5162533999544,23.5162533999544,23.5162533999544,23.5162533999544,128.081627152642,0.0,1.0
2023-10-13,25.105,25.11,25.09,25.09,16084,23.5209379125839,23.5256224252134,23.5068843746955,23.5068843746955,17167.2074260257,0.0,1.0
2023-10-16,25.085,25.085,25.085,25.085,0,23.502199862066,23.502199862066,23.502199862066,23.502199862066,0,0.0,1.0
2023-10-17,25.065,25.08,25.0499,25.08,32664,23.4834618115481,23.4975153494365,23.4693145834071,23.4975153494365,34863.818910949,0.0,1.0
2023-10-18,25.045,25.06,25.04,25.04,15305,23.4647237610302,23.4787772989186,23.4600392484007,23.4600392484007,16335.7441964265,0.0,1.0
2023-10-19,25.005,25.02,25.0047,25.02,3201,23.4272476599944,23.4413011978828,23.4269665892366,23.4413011978828,3416.57740429672,0.0,1.0
2023-10-20,25.0393,25.04,25.02,25.02,66634,23.4593834166326,23.4600392484007,23.4413011978828,23.4413011978828,71121.592864076,0.0,1.0
2023-10-23,24.995,25.015,24.9856,25.0,78070,23.4178786347355,23.4366166852534,23.4090717509921,23.4225631473649,83327.7719317226,0.0,1.0
2023-10-24,25.0,25.0,24.99,25.0,83201,23.4225631473649,23.4225631473649,23.413194122106,23.4225631473649,88804.3288393913,0.0,1.0
2023-10-25,25.005,25.01,25.005,25.005,21653,23.4272476599944,23.4319321726239,23.4272476599944,23.4272476599944,23111.2622728013,0.0,1.0
2023-10-26,25.04,25.04,25.01,25.01,37103,23.4600392484007,23.4600392484007,23.4319321726239,23.4319321726239,39601.7717687039,0.0,1.0
2023-10-27,25.035,25.04,25.0299,25.0319,2931,23.4553547357713,23.4600392484007,23.4505765328892,23.452450337941,3128.39374320326,0.0,1.0
2023-10-30,25.04,25.05,25.0199,25.03,14826,23.4600392484007,23.4694082736597,23.4412075076302,23.4506702231418,15824.4850347089,0.0,1.0
2023-10-31,24.985,24.985,24.985,24.985,14826,23.4614446021896,23.4614446021896,23.4614446021896,23.4614446021896,15788.7809672823,0.0565,1.0
2023-11-01,25.005,25.005,25.005,25.005,0,23.4802250261257,23.4802250261257,23.4802250261257,23.4802250261257,0,0.0,1.0
2023-11-02,25.06,25.06,25.035,25.05,32542,23.53187119195,23.53187119195,23.5083956620299,23.5224809799819,34655.2347387901,0.0,1.0
2023-11-03,25.14,25.15,25.08,25.08,106036,23.6069928876944,23.6163830996625,23.5506516158861,23.5506516158861,112921.838570535,0.0,1.0
2023-11-06,25.13,25.14,25.13,25.14,74431,23.5976026757264,23.6069928876944,23.5976026757264,23.6069928876944,79264.4513810733,0.0,1.0
2023-11-07,25.21,25.22,25.17,25.17,20958,23.6727243714708,23.6821145834389,23.6351635235986,23.6351635235986,22318.9849934105,0.0,1.0
2023-11-08,25.255,25.26,25.2175,25.2175,36854,23.7149803253271,23.7196754313111,23.6797670304469,23.6797670304469,39247.2503553368,0.0,1.0
2023-11-09,25.25,25.25,25.25,25.25,306,23.7102852193431,23.7102852193431,23.7102852193431,23.7102852193431,325.871238094455,0.0,1.0
2023-11-10,25.265,25.27,25.265,25.27,232,23.7243705372952,23.7290656432792,23.7243705372952,23.7290656432792,247.065775287299,0.0,1.0
2023-11-13,25.285,25.29,25.285,25.2853,3763,23.7431509612313,23.7478460672153,23.7431509612313,23.7434326675903,4007.36427761253,0.0,1.0
2023-11-14,25.358,25.37,25.32,25.32,166100,23.8116995085981,23.8229677629597,23.7760167031195,23.7760167031195,176886.315841467,0.0,1.0
2023-11-15,25.375,25.38,25.34,25.365,116256,23.8276628689438,23.8323579749278,23.7947971270556,23.8182726569757,123805.511947415,0.0,1.0
2023-11-16,25.405,25.43,25.4,25.4,14429,23.8558335048479,23.8793090347681,23.8511383988639,23.8511383988639,15366.0003087089,0.0,1.0
2023-11-17,25.4004,25.41,25.395,25.395,11795,23.8515140073426,23.860528610832,23.8464432928799,23.8464432928799,12560.9518082487,0.0,1.0
2023-11-20,25.4,25.4,25.3996,25.3997,1634,23.8511383988639,23.8511383988639,23.8507627903852,23.8508566925049,1740.10981387693,0.0,1.0
2023-11-21,25.4597,25.47,25.4199,25.42,210568,23.9071979643132,23.9168698826403,23.8698249206804,23.8699188228,224242.009356449,0.0,1.0
2023-11-22,25.485,25.5,25.475,25.49,79871,23.9309552005924,23.9450405185445,23.9215649886243,23.9356503065764,85057.7178360859,0.0,1.0
2023-11-24,25.475,25.475,25.47,25.47,553,23.9215649886243,23.9215649886243,23.9168698826403,23.9168698826403,588.911093680504,0.0,1.0
2023-11-27,25.505,25.505,25.5,25.5,999,23.9497356245285,23.9497356245285,23.9450405185445,23.9450405185445,1063.87374789661,0.0,1.0
2023-11-28,25.5,25.5,25.5,25.5,603,23.9450405185445,23.9450405185445,23.9450405185445,23.9450405185445,642.158028009662,0.0,1.0
2023-11-29,25.63,25.63,25.54,25.54,19563,24.0671132741292,24.0671132741292,23.9826013664167,23.9826013664167,20833.3955256269,0.0,1.0
2023-11-30,25.56,25.565,25.56,25.565,10053,24.0556572155282,24.0603629387707,24.0556572155282,24.0603629387707,10681.6736577928,0.0578,1.0
2023-12-01,25.615,25.615,25.57,25.57,24069,24.1074201711954,24.1074201711954,24.0650686620131,24.0650686620131,25574.1771878458,0.0,1.0
2023-12-04,25.625,25.63,25.615,25.615,484,24.1168316176804,24.1215373409228,24.1074201711954,24.1074201711954,514.267387881398,0.0,1.0
2023-12-05,25.655,25.655,25.65,25.65,9958,24.1450659571352,24.1450659571352,24.1403602338927,24.1403602338927,10580.7327448822,0.0,1.0
2023-12-06,25.695,25.71,25.6709,25.68,17001,24.182711743075,24.1968289128024,24.1600301570463,24.1685945733476,18064.1732672968,0.0,1.0
2023-12-07,25.705,25.71,25.695,25.7,9866,24.1921231895599,24.1968289128024,24.182711743075,24.1874174663175,10482.9794397477,0.0,1.0
2023-12-08,25.689,25.69,25.68,25.68,1992,24.177064875184,24.1780060198325,24.1685945733476,24.1685945733476,2116.57156334658,0.0,1.0
2023-12-11,25.705,25.705,25.705,25.705,0,24.1921231895599,24.1921231895599,24.1921231895599,24.1921231895599,0,0.0,1.0
2023-12-12,25.705,25.71,25.6937,25.6999,4954,24.1921231895599,24.1968289128024,24.181488255032,24.1873233518526,5263.80297430672,0.0,1.0
2023-12-13,25.77,25.785,25.7299,25.73,65223,24.2532975917121,24.2674147614395,24.2155576913075,24.2156518057723,69301.78066072,0.0,1.0
2023-12-14,25.81,25.81,25.785,25.79,5700,24.2909433776519,24.2909433776519,24.2674147614395,24.272120484682,6056.45477463631,0.0,1.0
2023-12-15,25.865,25.87,25.8598,25.86,28776,24.3427063333191,24.3474120565616,24.3378123811469,24.3380006100766,30575.533788585,0.0,1.0
2023-12-18,25.86,25.865,25.85,25.8598,14175,24.3380006100766,24.3427063333191,24.3285891635917,24.3378123811469,15061.4467421877,0.0,1.0
2023-12-19,25.88,25.9,25.86,25.86,20022,24.3568235030465,24.3756463960164,24.3380006100766,24.3380006100766,21274.0942978541,0.0,1.0
2023-12-20,25.8779,25.88,25.865,25.865,2627,24.3548470992847,24.3568235030465,24.3427063333191,24.3427063333191,2791.28187595957,0.0,1.0
2023-12-21,25.91,25.93,25.9,25.9,17734,24.3850578425014,24.4038807354713,24.3756463960164,24.3756463960164,18843.0121005965,0.0,1.0
2023-12-22,25.895,25.92,25.895,25.92,5992,24.370940672774,24.3944692889863,24.370940672774,24.3944692889863,6366.71526484573,0.0,1.0
2023-12-26,25.8943,25.8943,25.8899,25.8899,4564,24.37028187152,24.37028187152,24.3661408350666,24.3661408350666,4849.41396341055,0.0,1.0
2023-12-27,25.92,25.92,25.8995,25.8995,1404,24.3944692889863,24.3944692889863,24.3751758236922,24.3751758236922,1491.80043922621,0.0,1.0
2023-12-28,25.815,25.82,25.81,25.82,1881,24.3929634575487,24.3976880292043,24.3882388858932,24.3976880292043,1990.65665328061,0.1034,1.0
2023-12-29,25.835,25.835,25.8,25.8,7072,24.4118617441709,24.4118617441709,24.3787897425821,24.3787897425821,7484.27637001617,0.0,1.0
2024-01-02,25.825,25.83,25.82,25.82,12200,24.4024126008598,24.4071371725154,24.3976880292043,24.3976880292043,12911.2233758763,0.0,1.0
2024-01-03,25.8345,25.84,25.81,25.81,7007,24.4113892870053,24.4165863158264,24.3882388858932,24.3882388858932,7415.48706514471,0.0,1.0
2024-01-04,25.805,25.84,25.805,25.84,8060,24.3835143142377,24.4165863158264,24.3835143142377,24.4165863158264,8529.87380406253,0.0,1.0
2024-01-05,25.775,25.8,25.775,25.8,6193,24.3551668843044,24.3787897425821,24.3551668843044,24.3787897425821,6554.03330875427,0.0,1.0
2024-01-08,25.825,25.83,25.8199,25.82,18602,24.4024126008598,24.4071371725154,24.3975935377712,24.3976880292043,19686.4407572173,0.0,1.0
2024-01-09,25.815,25.82,25.815,25.82,8692,24.3929634575487,24.3976880292043,24.3929634575487,24.3976880292043,9198.71750681288,0.0,1.0
2024-01-10,25.805,25.81,25.79,25.79,16825,24.3835143142377,24.3882388858932,24.369340599271,24.369340599271,17805.846991731,0.0,1.0
2024-01-11,25.795,25.8,25.75,25.75,152044,24.3740651709266,24.3787897425821,24.3315440260267,24.3315440260267,160907.708767355,0.0,1.0
2024-01-12,25.7895,25.79,25.77,25.79,43277,24.3688681421055,24.369340599271,24.3504423126489,24.369340599271,45799.9191834261,0.0,1.0
2024-01-16,25.785,25.81,25.77,25.8,225789,24.3646160276155,24.3882388858932,24.3504423126489,24.3787897425821,238951.820886536,0.0,1.0
2024-01-17,25.73,25.75,25.71,25.75,17236,24.3126457394046,24.3315440260267,24.2937474527824,24.3315440260267,18240.8070579184,0.0,1.0
2024-01-18,25.69,25.72,25.67,25.72,115630,24.2748491661603,24.3031965960935,24.2559508795381,24.3031965960935,122370.881881359,0.0,1.0
2024-01-19,25.67,25.68,25.649,25.66,18555,24.2559508795381,24.2654000228492,24.2361076785848,24.246501736227,19636.7007983102,0.0,1.0
2024-01-22,25.66,25.68,25.63,25.67,116878,24.246501736227,24.2654000228492,24.2181543062938,24.2559508795381,123691.636534891,0.0,1.0
2024-01-23,25.63,25.66,25.6,25.65,84339,24.2181543062938,24.246501736227,24.1898068763606,24.2370525929159,89255.7105162321,0.0,1.0
2024-01-24,25.64,25.67,25.64,25.67,1514,24.2276034496049,24.2559508795381,24.2276034496049,24.2559508795381,1602.26165500629,0.0,1.0
2024-01-25,25.66,25.66,25.65,25.66,56139,24.246501736227,24.246501736227,24.2370525929159,24.246501736227,59411.7351719935,0.0,1.0
2024-01-26,25.658,25.66,25.658,25.66,377,24.2446119075648,24.246501736227,24.2446119075648,24.246501736227,398.977968254539,0.0,1.0
2024-01-29,25.7,25.7,25.65,25.67,211061,24.2842983094713,24.2842983094713,24.2370525929159,24.2559508795381,223365.222699659,0.0,1.0
2024-01-30,25.71,25.71,25.6975,25.7,44607,24.2937474527824,24.2937474527824,24.2819360236436,24.2842983094713,47207.4541907963,0.0,1.0
2024-01-31,25.74,25.75,25.66,25.66,285383,24.3751045766908,24.3845743142886,24.2993466759085,24.2993466759085,301363.155053888,0.0561,1.0
2024-02-01,25.83,25.83,25.78,25.78,43062,24.4603322150708,24.4603322150708,24.4129835270819,24.4129835270819,45473.276904828,0.0,1.0
2024-02-02,25.75,25.78,25.72,25.78,21610,24.3845743142886,24.4129835270819,24.3561651014952,24.4129835270819,22820.0620944994,0.0,1.0
2024-02-05,25.7,25.72,25.69,25.72,15151,24.3372256262997,24.3561651014952,24.3277558887019,24.3561651014952,15999.387357416,0.0,1.0
2024-02-06,25.73,25.74,25.6929,25.6929,24128,24.365634839093,24.3751045766908,24.3305021126052,24.3305021126052,25479.0586865378,0.0,1.0
2024-02-07,25.72,25.7391,25.71,25.7391,3607,24.3561651014952,24.374252300307,24.3466953638975,24.374252300307,3808.97565825356,0.0,1.0
2024-02-08,25.72,25.73,25.7,25.71,24465,24.3561651014952,24.365634839093,24.3372256262997,24.3466953638975,25834.9291597375,0.0,1.0
2024-02-09,25.7,25.71,25.68,25.71,9525,24.3372256262997,24.3466953638975,24.3182861511041,24.3466953638975,10058.3568463723,0.0,1.0
2024-02-12,25.75,25.76,25.73,25.73,19568,24.3845743142886,24.3940440518864,24.365634839093,24.365634839093,20663.7193459122,0.0,1.0
2024-02-13,25.65,25.71,25.64,25.71,229985,24.2898769383108,24.3466953638975,24.280407200713,24.3466953638975,242863.118038104,0.0,1.0
2024-02-14,25.71,25.71,25.69,25.69,7927,24.3466953638975,24.3466953638975,24.3277558887019,24.3277558887019,8370.87608621454,0.0,1.0
2024-02-15,25.7297,25.735,25.7297,25.735,2841,24.3653507469651,24.3703697078919,24.3653507469651,24.3703697078919,3000.08312866602,0.0,1.0
2024-02-16,25.715,25.725,25.715,25.725,3546,24.3514302326963,24.3608999702941,24.3514302326963,24.3608999702941,3744.559934618,0.0,1.0
2024-02-20,25.739,25.7598,25.73,25.7598,5908,24.374157602931,24.3938546571344,24.365634839093,24.3938546571344,6238.82123342445,0.0,1.0
2024-02-21,25.75,25.77,25.75,25.77,8759,24.3845743142886,24.4035137894841,24.3845743142886,24.4035137894841,9249.46431678482,0.0,1.0
2024-02-22,25.75,25.77,25.75,25.77,7204,24.3845743142886,24.4035137894841,24.3845743142886,24.4035137894841,7607.39136181274,0.0,1.0
2024-02-23,25.79,25.8,25.73,25.73,30220,24.4224532646797,24.4319230022775,24.365634839093,24.365634839093,31912.1830863383,0.0,1.0
2024-02-26,25.77,25.7899,25.77,25.7899,6296,24.4035137894841,24.4223585673037,24.4035137894841,24.4223585673037,6648.5474755654,0.0,1.0
2024-02-27,25.76,25.77,25.75,25.75,15072,24.3940440518864,24.4035137894841,24.3845743142886,24.3845743142886,15915.9637153306,0.0,1.0
2024-02-28,25.8,25.8,25.76,25.76,11405,24.4319230022775,24.4319230022775,24.3940440518864,24.3940440518864,12043.6283289109,0.0,1.0
2024-02-29,25.73,25.73,25.73,25.73,437,24.4271881334786,24.4271881334786,24.4271881334786,24.4271881334786,460.307176518183,0.065,1.0
2024-03-01,25.765,25.77,25.72,25.72,9050,24.4604159447756,24.4651627749609,24.417694473108,24.417694473108,9532.67722537656,0.0,1.0
2024-03-04,25.75,25.76,25.75,25.75,5671,24.4461754542197,24.4556691145903,24.4461754542197,24.4461754542197,5973.45994973597,0.0,1.0
2024-03-05,25.7613,25.77,25.7563,25.76,5307,24.4569032904385,24.4651627749609,24.4521564602532,24.4556691145903,5590.04619172081,0.0,1.0
2024-03-06,25.79,25.79,25.77,25.78,9522,24.484150095702,24.484150095702,24.4651627749609,24.4746564353315,10029.8511093962,0.0,1.0
2024-03-07,25.79,25.809,25.7799,25.8,10645,24.484150095702,24.5021880504061,24.4745614987278,24.4936437560726,11212.7457529429,0.0,1.0
2024-03-08,25.8198,25.83,25.8,25.8,3253,24.5124412036063,24.5221247371843,24.4936437560726,24.4936437560726,3426.49712863536,0.0,1.0
2024-03-11,25.82,25.83,25.82,25.82,3962,24.5126310768137,24.5221247371843,24.5126310768137,24.5126310768137,4173.31128916486,0.0,1.0
2024-03-12,25.82,25.82,25.805,25.81,14685,24.5126310768137,24.5126310768137,24.4983905862579,24.5031374164432,15468.217133111,0.0,1.0
2024-03-13,25.83,25.84,25.8231,25.83,4004,24.5221247371843,24.5316183975549,24.5155741115286,24.5221247371843,4217.5513381666,0.0,1.0
2024-03-14,25.79,25.8,25.77,25.8,3783,24.484150095702,24.4936437560726,24.4651627749609,24.4936437560726,3984.76441365741,0.0,1.0
2024-03-15,25.78,25.78,25.776,25.78,953,24.4746564353315,24.4746564353315,24.4708589711832,24.4746564353315,1003.82777853965,0.0,1.0
2024-03-18,25.8,25.8,25.785,25.7899,36378,24.4936437560726,24.4936437560726,24.4794032655167,24.4840551590983,38318.2024425136,0.0,1.0
2024-03-19,25.795,25.8,25.78,25.7899,15222,24.4888969258873,24.4936437560726,24.4746564353315,24.4840551590983,16033.8577596334,0.0,1.0
2024-03-20,25.81,25.83,25.81,25.82,8467,24.5031374164432,24.5221247371843,24.5031374164432,24.5126310768137,8918.58321185229,0.0,1.0
2024-03-21,25.79,25.84,25.79,25.8,39136,24.484150095702,24.5316183975549,24.484150095702,24.4936437560726,41223.2989936284,0.0,1.0
2024-03-22,25.85,25.85,25.8097,25.8114,30835,24.5411120579255,24.5411120579255,24.5028526066321,24.5044665288951,32479.5693087829,0.0,1.0
2024-03-25,25.825,25.85,25.82,25.85,5643,24.517377906999,24.5411120579255,24.5126310768137,24.5411120579255,5943.9665837348,0.0,1.0
2024-03-26,25.83,25.84,25.82,25.82,4581,24.5221247371843,24.5316183975549,24.5126310768137,24.5126310768137,4825.32534469061,0.0,1.0
2024-03-27,25.76,25.77,25.75,25.75,6403,24.5274411869918,24.5369627091918,24.5179196647919,24.5179196647919,6724.76508016161,0.0756,1.0
2024-03-28,25.71,25.76,25.71,25.73,19919,24.4798335759922,24.5274411869918,24.4798335759922,24.4988766203921,20919.9743294923,0.0,1.0
2024-04-01,25.75,25.755,25.75,25.75,2277,24.5179196647919,24.5226804258919,24.5179196647919,24.5179196647919,2391.42434601405,0.0,1.0
2024-04-02,25.71,25.72,25.71,25.7118,7076,24.4798335759922,24.4893550981922,24.4798335759922,24.4815474499882,7431.58483636163,0.0,1.0
2024-04-03,25.71,25.72,25.68,25.69,186358,24.4798335759922,24.4893550981922,24.4512690093925,24.4607905315924,195722.906576411,0.0,1.0
2024-04-04,25.7145,25.72,25.7,25.7096,5347,24.4841182609822,24.4893550981922,24.4703120537923,24.4794527151042,5615.69871679276,0.0,1.0
2024-04-05,25.6645,25.72,25.6645,25.7,56660,24.4365106499826,24.4893550981922,24.4365106499826,24.4703120537923,59507.291807271,0.0,1.0
2024-04-08,25.665,25.67,25.635,25.64,3331,24.4369867260926,24.4417474871926,24.4084221594928,24.4131829205928,3498.39020490681,0.0,1.0
2024-04-09,25.71,25.72,25.69,25.71,50980,24.4798335759922,24.4893550981922,24.4607905315924,24.4798335759922,53541.8590952114,0.0,1.0
2024-04-10,25.655,25.67,25.645,25.65,40520,24.4274652038927,24.4417474871926,24.4179436816928,24.4227044427927,42556.2206853268,0.0,1.0
2024-04-11,25.6559,25.66,25.65,25.65,8656,24.4283221408907,24.4322259649926,24.4227044427927,24.4227044427927,9090.98337246271,0.0,1.0
2024-04-12,25.6829,25.7,25.67,25.67,6823,24.4540302508305,24.4703120537923,24.4417474871926,24.4417474871926,7165.87102013783,0.0,1.0
2024-04-15,25.66,25.68,25.65,25.66,10058,24.4322259649926,24.4512690093925,24.4227044427927,24.4322259649926,10563.437010193,0.0,1.0
2024-04-16,25.6593,25.66,25.645,25.65,3823,24.4315594584386,24.4322259649926,24.4179436816928,24.4227044427927,4015.11430602184,0.0,1.0
2024-04-17,25.685,25.69,25.66,25.66,7922,24.4560297704924,24.4607905315924,24.4322259649926,24.4322259649926,8320.09822974235,0.0,1.0
2024-04-18,25.7,25.7,25.6702,25.6702,7818,24.4703120537923,24.4703120537923,24.4419379176366,24.4419379176366,8210.87199698632,0.0,1.0
2024-04-19,25.72,25.73,25.72,25.73,9428,24.4893550981922,24.4988766203921,24.4893550981922,24.4988766203921,9901.77810022855,0.0,1.0
2024-04-22,25.71,25.72,25.7,25.7,12175,24.4798335759922,24.4893550981922,24.4703120537923,24.4703120537923,12786.8209981208,0.0,1.0
2024-04-23,25.73,25.73,25.7117,25.72,14736,24.4988766203921,24.4988766203921,24.4814522347662,24.4893550981922,15476.5169797378,0.0,1.0
2024-04-24,25.71,25.73,25.71,25.72,19376,24.4798335759922,24.4988766203921,24.4798335759922,24.4893550981922,20349.6873642373,0.0,1.0
2024-04-25,25.69,25.805,25.6799,25.795,12268,24.4607905315924,24.5702880368915,24.4511737941705,24.5607665146916,12884.4944562584,0.0,1.0
2024-04-26,25.7,25.71,25.69,25.69,13621,24.4703120537923,24.4798335759922,24.4607905315924,24.4607905315924,14305.4857343247,0.0,1.0
2024-04-29,25.71,25.7399,25.71,25.73,14715,24.4798335759922,24.50830292737,24.4798335759922,24.4988766203921,15454.461682739,0.0,1.0
2024-04-30,25.63,25.65,25.62,25.65,17754,24.4810713738782,24.5001748240334,24.4715196488006,24.5001748240334,18587.2183880617,0.0813,1.0
2024-05-01,25.65,25.66,25.63,25.66,20110,24.5001748240334,24.509726549111,24.4810713738782,24.509726549111,21053.7885425212,0.0,1.0
2024-05-02,25.66,25.675,25.65,25.65,10695,24.509726549111,24.5240541367274,24.5001748240334,24.5001748240334,11196.9303064278,0.0,1.0
2024-05-03,25.675,25.69,25.6699,25.67,9700,24.5240541367274,24.5383817243438,24.5191827569378,24.5192782741886,10155.2336580037,0.0,1.0
2024-05-06,25.685,25.69,25.66,25.67,5287,24.533605861805,24.5383817243438,24.509726549111,24.5192782741886,5535.12580926451,0.0,1.0
2024-05-07,25.75,25.77,25.71,25.73,36586,24.5956920748094,24.6147955249646,24.557485174499,24.5765886246542,38303.0287228582,0.0,1.0
2024-05-08,25.755,25.78,25.7389,25.77,27206,24.6004679373482,24.6243472500422,24.5850896599732,24.6147955249646,28482.8130824381,0.0,1.0
2024-05-09,25.72,25.76,25.72,25.7598,86016,24.5670368995766,24.605243799887,24.5670368995766,24.6050527653854,90052.8431264793,0.0,1.0
2024-05-10,25.76,25.76,25.735,25.75,14472,24.605243799887,24.605243799887,24.581364487193,24.5956920748094,15151.1898452196,0.0,1.0
2024-05-13,25.7417,25.75,25.73,25.74,8466,24.587764142995,24.5956920748094,24.5765886246542,24.5861403497318,8863.32042769686,0.0,1.0
2024-05-14,25.77,25.8,25.765,25.8,31055,24.6147955249646,24.6434507001974,24.6100196624258,24.6434507001974,32512.4516751862,0.0,1.0
2024-05-15,25.8,25.81,25.76,25.76,22459,24.6434507001974,24.6530024252749,24.605243799887,24.605243799887,23513.0301778459,0.0,1.0
2024-05-16,25.8,25.81,25.78,25.8,74372,24.6434507001974,24.6530024252749,24.6243472500422,24.6434507001974,77862.3750116549,0.0,1.0
2024-05-17,25.76,25.78,25.76,25.77,40192,24.605243799887,24.6243472500422,24.605243799887,24.6147955249646,42078.2630085037,0.0,1.0
2024-05-20,25.735,25.77,25.7325,25.77,26634,24.581364487193,24.6147955249646,24.5789765559236,24.6147955249646,27883.9683760074,0.0,1.0
2024-05-21,25.725,25.76,25.72,25.74,43612,24.5718127621154,24.605243799887,24.5670368995766,24.5861403497318,45658.7680714287,0.0,1.0
2024-05-22,25.69,25.72,25.69,25.72,6922,24.5383817243438,24.5670368995766,24.5383817243438,24.5670368995766,7246.85849285586,0.0,1.0
2024-05-23,25.655,25.68,25.65,25.68,52804,24.5049506865722,24.5288299992662,24.5001748240334,24.5288299992662,55282.1606265185,0.0,1.0
2024-05-24,25.65,25.65,25.63,25.63,23533,24.5001748240334,24.5001748240334,24.4810713738782,24.4810713738782,24637.434399361,0.0,1.0
2024-05-28,25.665,25.67,25.65,25.66,44521,24.5145024116498,24.5192782741886,24.5001748240334,24.509726549111,46610.4286276273,0.0,1.0
2024-05-29,25.635,25.65,25.6301,25.65,28974,24.485847236417,24.5001748240334,24.481166891129,24.5001748240334,30333.7876295877,0.0,1.0
2024-05-30,25.61,25.62,25.61,25.62,9889,24.461967923723,24.4715196488006,24.461967923723,24.4715196488006,10353.1036746391,0.0,1.0
2024-05-31,25.54,25.56,25.54,25.56,11858,24.4733344765654,24.4924991864139,24.4733344765654,24.4924991864139,12374.8286237823,0.0819,1.0
2024-06-03,25.58,25.5999,25.58,25.59,18975,24.5116638962624,24.5307327825617,24.5116638962624,24.5212462511867,19802.0216846239,0.0,1.0
2024-06-04,25.6,25.6098,25.6,25.6,43366,24.5308286061109,24.5402193139367,24.5308286061109,24.5308286061109,45256.0986759104,0.0,1.0
2024-06-05,25.66,25.67,25.66,25.66,107912,24.5883227356565,24.5979050905808,24.5883227356565,24.5883227356565,112615.323532602,0.0,1.0
2024-06-06,25.705,25.71,25.65,25.65,65382,24.6314433328157,24.6362345102778,24.5787403807323,24.5787403807323,68231.6617541015,0.0,1.0
2024-06-07,25.65,25.65,25.64,25.65,6327,24.5787403807323,24.5787403807323,24.569158025808,24.5787403807323,6602.76106448563,0.0,1.0
2024-06-10,25.64,25.66,25.64,25.66,28571,24.569158025808,24.5883227356565,24.569158025808,24.5883227356565,29816.261478334,0.0,1.0
2024-06-11,25.66,25.6699,25.65,25.65,24374,24.5883227356565,24.5978092670315,24.5787403807323,24.5787403807323,25436.3360495927,0.0,1.0
2024-06-12,25.71,25.75,25.71,25.75,7715,24.6362345102778,24.6745639299749,24.6362345102778,24.6745639299749,8051.25677453877,0.0,1.0
2024-06-13,25.73,25.7399,25.72,25.7399,2095,24.6553992201264,24.6648857515014,24.6458168652021,24.6648857515014,2186.31016755135,0.0,1.0
2024-06-14,25.75,25.75,25.73,25.74,96835,24.6745639299749,24.6745639299749,24.6553992201264,24.6649815750506,101055.534641926,0.0,1.0
2024-06-17,25.7779,25.78,25.76,25.76,22011,24.7012987002136,24.7033109947477,24.6841462848991,24.6841462848991,22970.3451541636,0.0,1.0
2024-06-18,25.76,25.77,25.73,25.77,27877,24.6841462848991,24.6937286398234,24.6553992201264,24.6937286398234,29092.0136233075,0.0,1.0
2024-06-20,25.79,25.8,25.77,25.79,56481,24.7128933496719,24.7224757045962,24.6937286398234,24.7128933496719,58942.7134002235,0.0,1.0
2024-06-21,25.79,25.815,25.79,25.81,64292,24.7128933496719,24.7368492369826,24.7128933496719,24.7320580595205,67094.1543160916,0.0,1.0
2024-06-24,25.8022,25.8089,25.78,25.79,1596,24.7245838226795,24.7310040004788,24.7033109947477,24.7128933496719,1665.56134959998,0.0,1.0
2024-06-25,25.8005,25.82,25.8005,25.82,8876,24.7229548223424,24.7416404144447,24.7229548223424,24.7416404144447,9262.85873374025,0.0,1.0
2024-06-26,25.7902,25.81,25.7902,25.8,16987,24.7130849967704,24.7320580595205,24.7130849967704,24.7224757045962,17727.3750912625,0.0,1.0
2024-06-27,25.73,25.75,25.72,25.74,31198,24.7197926452174,24.7390074082529,24.7101852636996,24.7294000267352,32472.9479539265,0.0672,1.0
2024-06-28,25.745,25.77,25.74,25.75,102523,24.7342037174941,24.7582221712885,24.7294000267352,24.7390074082529,106712.739376896,0.0,1.0
2024-07-01,25.73,25.76,25.72,25.76,21639,24.7197926452174,24.7486147897707,24.7101852636996,24.7486147897707,22523.3066470612,0.0,1.0
2024-07-02,25.75,25.78,25.75,25.75,3318007,24.7390074082529,24.7678295528062,24.7390074082529,24.7390074082529,3453601.7892738,0.0,1.0
2024-07-03,25.78,25.78,25.72,25.76,89401,24.7678295528062,24.7678295528062,24.7101852636996,24.7486147897707,93054.4913144749,0.0,1.0
2024-07-05,25.83,25.83,25.82,25.83,34703,24.8158664603951,24.8158664603951,24.8062590788773,24.8158664603951,36121.1844619883,0.0,1.0
2024-07-08,25.83,25.84,25.81,25.84,10528,24.8158664603951,24.8254738419128,24.7966516973595,24.8254738419128,10958.2407865548,0.0,1.0
2024-07-09,25.845,25.87,25.835,25.87,19553,24.8302775326717,24.8542959864662,24.820670151154,24.8542959864662,20352.059469938,0.0,1.0
2024-07-10,25.855,25.86,25.85,25.85,8997,24.8398849141895,24.8446886049484,24.8350812234306,24.8350812234306,9364.67442597208,0.0,1.0
2024-07-11,25.895,25.9099,25.88,25.89,3323358,24.8783144402606,24.8926294387221,24.8639033679839,24.8735107495017,3459171.46503831,0.0,1.0
2024-07-12,25.92,25.92,25.895,25.9,49574,24.902332894055,24.902332894055,24.8783144402606,24.8831181310195,51599.9077462643,0.0,1.0
2024-07-15,25.93,25.93,25.91,25.93,22151,24.9119402755728,24.9119402755728,24.8927255125372,24.9119402755728,23056.230211149,0.0,1.0
2024-07-16,25.965,25.965,25.94,25.94,12787,24.945566110885,24.945566110885,24.9215476570905,24.9215476570905,13309.5578398249,0.0,1.0
2024-07-17,25.965,25.98,25.955,25.98,77315,24.945566110885,24.9599771831616,24.9359587293672,24.9599771831616,80474.5807762621,0.0,1.0
2024-07-18,25.97,25.97,25.9599,25.96,3050313,24.9503698016438,24.9503698016438,24.9406663463109,24.9407624201261,3174968.11629545,0.0,1.0
2024-07-19,25.97,25.97,25.96,25.97,7389,24.9503698016438,24.9503698016438,24.9407624201261,24.9503698016438,7690.96135750892,0.0,1.0
2024-07-22,25.98,25.98,25.965,25.965,9633,24.9599771831616,24.9599771831616,24.945566110885,24.945566110885,10026.6654157374,0.0,1.0
2024-07-23,25.98,26.01,25.98,26.01,15413,24.9599771831616,24.9887993277149,24.9599771831616,24.9887993277149,16042.872838447,0.0,1.0
2024-07-24,25.985,26.01,25.98,25.99,23804,24.9647808739205,24.9887993277149,24.9599771831616,24.9695845646794,24776.782264737,0.0,1.0
2024-07-25,26.0,26.02,25.98,26.0,5152266,24.9791919461971,24.9984067092327,24.9599771831616,24.9791919461971,5362820.23407864,0.0,1.0
2024-07-26,26.0,26.01,25.99,26.01,224022,24.9791919461971,24.9887993277149,24.9695845646794,24.9887993277149,233176.958347796,0.0,1.0
2024-07-29,26.02,26.02,25.99,26.01,113197,24.9984067092327,24.9984067092327,24.9695845646794,24.9887993277149,117822.946648523,0.0,1.0
2024-07-30,26.02,26.03,25.99,26.01,41345,24.9984067092327,25.0080140907504,24.9695845646794,24.9887993277149,43034.6186664238,0.0,1.0
2024-07-31,26.02,26.02,25.98,26.0,27895,25.0242505655155,25.0242505655155,24.9857813102264,25.005015937871,29004.9805127919,0.0269,1.0
2024-08-01,26.055,26.06,26.02,26.02,40567,25.0579111638934,25.0627198208045,25.0242505655155,25.0242505655155,42181.2168654752,0.0,1.0
2024-08-02,26.155,26.155,26.09,26.15,22682,25.154084302116,25.154084302116,25.0915717622713,25.1492756452048,23584.5480548896,0.0,1.0
2024-08-05,26.16,26.16,26.07,26.07,161636,25.1588929590271,25.1588929590271,25.0723371346268,25.0723371346268,168067.719310473,0.0,1.0
2024-08-06,26.16,26.17,26.12,26.12,32883,25.1588929590271,25.1685102728493,25.1204237037381,25.1204237037381,34191.4599104549,0.0,1.0
2024-08-07,26.14,26.16,26.11,26.148,65038,25.1396583313826,25.1588929590271,25.1108063899158,25.1473521824404,67625.9516971128,0.0,1.0
2024-08-08,26.1,26.1117,26.09,26.1089,81486,25.1011890760935,25.1124413332656,25.0915717622713,25.1097484853953,84728.440296303,0.0,1.0
2024-08-09,26.13,26.13,26.085,26.085,12846,25.1300410175603,25.1300410175603,25.0867631053602,25.0867631053602,13357.1600526018,0.0,1.0
2024-08-12,26.14,26.14,26.11,26.11,47330,25.1396583313826,25.1396583313826,25.1108063899158,25.1108063899158,49213.3259605823,0.0,1.0
2024-08-13,26.125,26.1299,26.1,26.1,8413,25.1252323606492,25.1299448444221,25.1011890760935,25.1011890760935,8747.76487019605,0.0,1.0
2024-08-14,26.17,26.17,26.1299,26.13,73163,25.1685102728493,25.1685102728493,25.1299448444221,25.1300410175603,76074.2566502027,0.0,1.0
2024-08-15,26.14,26.16,26.11,26.16,113799,25.1396583313826,25.1588929590271,25.1108063899158,25.1588929590271,118327.219120818,0.0,1.0
2024-08-16,26.145,26.15,26.125,26.14,94030,25.1444669882937,25.1492756452048,25.1252323606492,25.1396583313826,97771.5833524943,0.0,1.0
2024-08-19,26.135,26.16,26.1,26.13,55166,25.1348496744714,25.1588929590271,25.1011890760935,25.1300410175603,57361.1312051868,0.0,1.0
2024-08-20,26.175,26.18,26.145,26.15,118013,25.1733189297605,25.1781275866716,25.1444669882937,25.1492756452048,122708.899991257,0.0,1.0
2024-08-21,26.18,26.18,26.145,26.15,51278,25.1781275866716,25.1781275866716,25.1444669882937,25.1492756452048,53318.4223242498,0.0,1.0
2024-08-22,26.18,26.19,26.155,26.19,33705,25.1781275866716,25.1877449004939,25.154084302116,25.1877449004939,35046.1684238628,0.0,1.0
2024-08-23,26.205,26.205,26.166,26.17,18907,25.2021708712272,25.2021708712272,25.1646633473204,25.1685102728493,19659.3355997619,0.0,1.0
2024-08-26,26.21,26.215,26.19,26.21,39635,25.2069795281384,25.2117881850495,25.1877449004939,25.2069795281384,41212.1313003947,0.0,1.0
2024-08-27,26.225,26.225,26.19,26.2,55882,25.2214054988718,25.2214054988718,25.1877449004939,25.1973622143161,58105.6218324373,0.0,1.0
2024-08-28,26.22,26.22,26.2,26.2166,22329,25.2165968419606,25.2165968419606,25.1973622143161,25.2133269552611,23217.5016981586,0.0,1.0
2024-08-29,26.225,26.23,26.2,26.22,506013,25.2214054988718,25.2262141557829,25.1973622143161,25.2165968419606,526147.954981874,0.0,1.0
2024-08-30,26.17,26.17,26.15,26.15,127360,25.2298687350354,25.2298687350354,25.2105872151767,25.2105872151767,132105.768563576,0.0638,1.0
2024-09-03,26.19,26.22,26.17,26.17,196701,25.249150254894,25.278072534682,25.2298687350354,25.2298687350354,204030.596594096,0.0,1.0
2024-09-04,26.21,26.22,26.17,26.17,134450,25.2684317747526,25.278072534682,25.2298687350354,25.2298687350354,139459.960610654,0.0,1.0
2024-09-05,26.21,26.21,26.18,26.18,48800,25.2684317747526,25.2684317747526,25.2395094949647,25.2395094949647,50618.4163465967,0.0,1.0
2024-09-06,26.255,26.34,26.215,26.22,737709,25.3118151944346,25.3937616538338,25.2732521547173,25.278072534682,765197.977553922,0.0,1.0
2024-09-09,26.245,26.25,26.21,26.21,132665,25.3021744345053,25.3069948144699,25.2684317747526,25.2684317747526,137608.446816009,0.0,1.0
2024-09-10,26.265,26.27,26.24,26.24,22919,25.3214559543639,25.3262763343286,25.2973540545406,25.2973540545406,23773.0222181895,0.0,1.0
2024-09-11,26.22,26.26,26.19,26.25,432430,25.278072534682,25.3166355743992,25.249150254894,25.3069948144699,448543.479113909,0.0,1.0
2024-09-12,26.215,26.22,26.21,26.22,19729,25.2732521547173,25.278072534682,25.2684317747526,25.278072534682,20464.1544283198,0.0,1.0
2024-09-13,26.25,26.25,26.23,26.23,52000,25.3069948144699,25.3069948144699,25.2877132946113,25.2877132946113,53937.6567627669,0.0,1.0
2024-09-16,26.28,26.28,26.24,26.25,23092,25.3359170942579,25.3359170942579,25.2973540545406,25.3069948144699,23952.4686531887,0.0,1.0
2024-09-17,26.255,26.26,26.2489,26.2503,88501,25.3118151944346,25.3166355743992,25.3059343308777,25.3072840372678,91798.780022339,0.0,1.0
2024-09-18,26.24,26.27,26.24,26.26,21503,25.2973540545406,25.3262763343286,25.2973540545406,25.3166355743992,22304.2583340342,0.0,1.0
2024-09-19,26.25,26.28,26.2301,26.28,40803,25.3069948144699,25.3359170942579,25.2878097022106,25.3359170942579,42323.4270940611,0.0,1.0
2024-09-20,26.215,26.28,26.215,26.28,32949,25.2732521547173,25.3359170942579,25.2732521547173,25.3359170942579,34176.7663976232,0.0,1.0
2024-09-23,26.235,26.25,26.2201,26.225,19143,25.2925336745759,25.3069948144699,25.2781689422813,25.2828929146466,19856.3185271086,0.0,1.0
2024-09-24,26.235,26.25,26.225,26.25,17450,25.2925336745759,25.3069948144699,25.2828929146466,25.3069948144699,18100.2328944285,0.0,1.0
2024-09-25,26.225,26.27,26.22,26.27,43430,25.2828929146466,25.3262763343286,25.278072534682,25.3262763343286,45048.3160232109,0.0,1.0
2024-09-26,26.2726,26.29,26.22,26.22,67293,25.3287829319102,25.3455578541872,25.278072534682,25.278072534682,69800.5141641706,0.0,1.0
2024-09-27,26.2586,26.26,26.2125,26.23,21032,25.3758298403653,25.3771827747097,25.3312796451667,25.348191324472,21763.6577276186,0.0628,1.0
2024-09-30,26.26,26.27,26.244,26.25,83131,25.3771827747097,25.3868465914556,25.3617206679163,25.3675189579638,86022.9474398374,0.0,1.0
2024-10-01,26.3,26.3,26.265,26.29,31869,25.4158380416933,25.4158380416933,25.3820146830827,25.4061742249474,32977.6534861866,0.0,1.0
2024-10-02,26.32,26.33,26.27,26.285,118443,25.4351656751851,25.4448294919309,25.3868465914556,25.4013423165744,122563.375438965,0.0,1.0
2024-10-03,26.295,26.32,26.2941,26.32,143425,25.4110061333203,25.4351656751851,25.4101363898132,25.4351656751851,148414.445111435,0.0,1.0
2024-10-04,26.28,26.29,26.22,26.29,469235,25.3965104082015,25.4061742249474,25.3385275077261,25.4061742249474,485558.669352373,0.0,1.0
2024-10-07,26.24,26.25,26.215,26.22,89044,25.3578551412179,25.3675189579638,25.3336955993532,25.3385275077261,92141.6479031034,0.0,1.0
2024-10-08,26.235,26.24,26.22,26.2213,98126,25.353023232845,25.3578551412179,25.3385275077261,25.3397838039031,101539.591012757,0.0,1.0
2024-10-09,26.26,26.26,26.21,26.22,152347,25.3771827747097,25.3771827747097,25.3288636909803,25.3385275077261,157646.822167626,0.0,1.0
2024-10-10,26.24,26.25,26.22,26.23,66646,25.3578551412179,25.3675189579638,25.3385275077261,25.348191324472,68964.4699940505,0.0,1.0
2024-10-11,26.23,26.23,26.2125,26.22,87296,25.348191324472,25.348191324472,25.3312796451667,25.3385275077261,90332.8387690279,0.0,1.0
2024-10-14,26.21,26.22,26.2,26.21,27411,25.3288636909803,25.3385275077261,25.3191998742344,25.3288636909803,28364.5693215934,0.0,1.0
2024-10-15,26.235,26.24,26.21,26.21,26997,25.353023232845,25.3578551412179,25.3288636909803,25.3288636909803,27936.1671582597,0.0,1.0
2024-10-16,26.245,26.25,26.23,26.23,46698,25.3626870495909,25.3675189579638,25.348191324472,25.348191324472,48322.5222786388,0.0,1.0
2024-10-17,26.22,26.24,26.22,26.24,139891,25.3385275077261,25.3578551412179,25.3385275077261,25.3578551412179,144757.504905587,0.0,1.0
2024-10-18,26.245,26.25,26.23,26.24,107704,25.3626870495909,25.3675189579638,25.348191324472,25.3578551412179,111450.788888143,0.0,1.0
2024-10-21,26.2,26.24,26.2,26.24,74144,25.3191998742344,25.3578551412179,25.3191998742344,25.3578551412179,76723.309174427,0.0,1.0
2024-10-22,26.175,26.21,26.16,26.205,56076,25.2950403323696,25.3288636909803,25.2805446072508,25.3240317826073,58026.7625871976,0.0,1.0
2024-10-23,26.0851,26.17,26.08,26.17,178535,25.2081626198241,25.2902084239967,25.2032340732837,25.2902084239967,184745.845968067,0.0,1.0
2024-10-24,26.12,26.14,26.0971,26.1,159914,25.2418893402672,25.261216973759,25.2197591999191,25.2225617067755,165477.061708558,0.0,1.0
2024-10-25,26.14,26.14,26.12,26.14,184429,25.261216973759,25.261216973759,25.2418893402672,25.261216973759,190844.885462484,0.0,1.0
2024-10-28,26.15,26.15,26.13,26.13,64572,25.2708807905049,25.2708807905049,25.2515531570131,25.2515531570131,66818.3200260454,0.0,1.0
2024-10-29,26.1,26.13,26.09,26.13,144017,25.2225617067755,25.2515531570131,25.2128978900296,25.2515531570131,149027.039509245,0.0,1.0
2024-10-30,26.13,26.13,26.09,26.1,169436,25.2515531570131,25.2515531570131,25.2128978900296,25.2225617067755,175330.311465233,0.0,1.0
2024-10-31,26.05,26.05,26.0,26.04,209931,25.2491372028267,25.2491372028267,25.2006743675045,25.2394446357622,216589.680117377,0.0775,1.0
2024-11-01,26.04,26.07,26.04,26.065,254231,25.2394446357622,25.2685223369555,25.2394446357622,25.2636760534233,262294.806226432,0.0,1.0
2024-11-04,26.07,26.07,26.04,26.05,134234,25.2685223369555,25.2685223369555,25.2394446357622,25.2491372028267,138491.690702545,0.0,1.0
2024-11-05,26.085,26.09,26.045,26.07,214484,25.2830611875521,25.2879074710844,25.2442909192944,25.2685223369555,221287.094094229,0.0,1.0
2024-11-06,25.94,26.04,25.93,26.04,68474,25.142518965118,25.2394446357622,25.1328263980536,25.2394446357622,70645.8872503694,0.0,1.0
2024-11-07,26.015,26.0199,25.94,25.94,77059,25.2152132181012,25.2199625759627,25.142518965118,25.142518965118,79503.1899060404,0.0,1.0
2024-11-08,26.105,26.11,26.02,26.02,61539,25.302446321681,25.3072926052132,25.2200595016334,25.2200595016334,63490.9199915367,0.0,1.0
2024-11-11,26.11,26.11,26.07,26.09,288284,25.3072926052132,25.3072926052132,25.2685223369555,25.2879074710844,297427.913661908,0.0,1.0
2024-11-12,26.06,26.1,26.0512,26.1,49830,25.2588297698911,25.2976000381488,25.2503003108744,25.2976000381488,51410.5289845183,0.0,1.0
2024-11-13,26.07,26.1,26.07,26.1,73153,25.2685223369555,25.2976000381488,25.2685223369555,25.2976000381488,75473.2977484341,0.0,1.0
2024-11-14,26.085,26.1,26.0622,26.09,130772,25.2830611875521,25.2976000381488,25.2609621346453,25.2879074710844,134919.881524452,0.0,1.0
2024-11-15,26.11,26.11,26.075,26.09,83883,25.3072926052132,25.3072926052132,25.2733686204877,25.2879074710844,86543.636419995,0.0,1.0
2024-11-18,26.12,26.12,26.09,26.1,23420,25.3169851722776,25.3169851722776,25.2879074710844,25.2976000381488,24162.8454508814,0.0,1.0
2024-11-19,26.15,26.15,26.11,26.12,238372,25.3460628734709,25.3460628734709,25.3072926052132,25.3169851722776,245932.783766759,0.0,1.0
2024-11-20,26.125,26.13,26.11,26.13,73108,25.3218314558098,25.3266777393421,25.3072926052132,25.3266777393421,75426.8704194295,0.0,1.0
2024-11-21,26.13,26.135,26.1168,26.12,74199,25.3266777393421,25.3315240228743,25.313883550817,25.3169851722776,76552.4752181872,0.0,1.0
2024-11-22,26.135,26.14,26.125,26.13,47359,25.3315240228743,25.3363703064065,25.3218314558098,25.3266777393421,48861.15276295,0.0,1.0
2024-11-25,26.155,26.165,26.13,26.13,39450,25.3509091570031,25.3606017240675,25.3266777393421,25.3266777393421,40701.2917607716,0.0,1.0
2024-11-26,26.18,26.18,26.15,26.15,248277,25.3751405746642,25.3751405746642,25.3460628734709,25.3460628734709,256151.954739901,0.0,1.0
2024-11-27,26.197,26.22,26.171,26.22,371403,25.3916179386737,25.4139108429219,25.3664172643062,25.4139108429219,383183.317207246,0.0,1.0
2024-11-29,26.165,26.169,26.125,26.13,30853,25.4195325318192,25.42341856775,25.380672172512,25.3855297174254,31757.8123826428,0.0608,1.0
2024-12-02,26.185,26.21,26.16,26.21,298321,25.4389627114728,25.4632504360398,25.4146749869058,25.4632504360398,307069.728966467,0.0,1.0
2024-12-03,26.18,26.19,26.16,26.17,217021,25.4341051665594,25.4438202563862,25.4146749869058,25.4243900767326,223385.479567417,0.0,1.0
2024-12-04,26.205,26.21,26.17,26.18,110921,25.4583928911264,25.4632504360398,25.4243900767326,25.4341051665594,114173.931458695,0.0,1.0
2024-12-05,26.195,26.2,26.19,26.2,73978,25.4486778012996,25.453535346213,25.4438202563862,25.453535346213,76147.5203203303,0.0,1.0
2024-12-06,26.21,26.22,26.2001,26.21,150503,25.4632504360398,25.4729655258666,25.4536324971113,25.4632504360398,154916.735391206,0.0,1.0
2024-12-09,26.205,26.21,26.2,26.21,61419,25.4583928911264,25.4632504360398,25.453535346213,25.4632504360398,63220.2080423148,0.0,1.0
2024-12-10,26.195,26.21,26.19,26.2,139843,25.4486778012996,25.4632504360398,25.4438202563862,25.453535346213,143944.114252291,0.0,1.0
2024-12-11,26.18,26.23,26.18,26.23,65153,25.4341051665594,25.4826806156934,25.4341051665594,25.4826806156934,67063.713420618,0.0,1.0
2024-12-12,26.18,26.19,26.16,26.19,84659,25.4341051665594,25.4438202563862,25.4146749869058,25.4438202563862,87141.7573170246,0.0,1.0
2024-12-13,26.135,26.16,26.135,26.16,129519,25.3903872623388,25.4146749869058,25.3903872623388,25.4146749869058,133317.346837828,0.0,1.0
2024-12-16,26.14,26.14,26.12,26.13,391889,25.3952448072522,25.3952448072522,25.3758146275986,25.3855297174254,403381.756614317,0.0,1.0
2024-12-17,26.12,26.14,26.12,26.13,62259,25.3758146275986,25.3952448072522,25.3758146275986,25.3855297174254,64084.8423534489,0.0,1.0
2024-12-18,26.09,26.12,26.09,26.12,121167,25.3466693581182,25.3758146275986,25.3466693581182,25.3758146275986,124720.411401409,0.0,1.0
2024-12-19,25.975,26.08,25.97,26.08,90882,25.2349458251101,25.3369542682914,25.2300882801967,25.3369542682914,93547.2565053426,0.0,1.0
2024-12-20,26.01,26.01,25.99,26.0,95273,25.2689486395039,25.2689486395039,25.2495184598503,25.2592335496771,98067.02943414,0.0,1.0
2024-12-23,26.02,26.02,26.0,26.01,123492,25.2786637293307,25.2786637293307,25.2592335496771,25.2689486395039,127113.595655441,0.0,1.0
2024-12-24,25.95,25.96,25.92,25.92,228342,25.2975110035946,25.3072595627482,25.2682653261338,25.2682653261338,234231.537606922,0.0894,1.0
2024-12-26,25.935,25.94,25.92,25.94,116350,25.2828881648642,25.287762444441,25.2682653261338,25.287762444441,119350.970914529,0.0,1.0
2024-12-27,25.94,25.95,25.93,25.95,158218,25.287762444441,25.2975110035946,25.2780138852874,25.2975110035946,162298.856176665,0.0,1.0
2024-12-30,25.99,25.99,25.9401,25.97,465603,25.336505240209,25.336505240209,25.2878599300326,25.3170081219018,477612.11955924,0.0,1.0
2024-12-31,25.97,25.99,25.97,25.99,77205,25.3170081219018,25.336505240209,25.3170081219018,25.336505240209,79196.318946766,0.0,1.0
2025-01-02,26.0,26.01,25.99,25.99,141923,25.3462537993626,25.3560023585163,25.336505240209,25.336505240209,145583.565492933,0.0,1.0
2025-01-03,26.0,26.0187,25.9901,25.9901,76019,25.3462537993626,25.3644836049799,25.3366027258006,25.3366027258006,77979.7289037524,0.0,1.0
2025-01-06,26.02,26.02,26.0,26.01,161602,25.3657509176699,25.3657509176699,25.3462537993626,25.3560023585163,165770.138390457,0.0,1.0
2025-01-07,26.01,26.02,25.99,26.02,171384,25.3560023585163,25.3657509176699,25.336505240209,25.3657509176699,175804.441763778,0.0,1.0
2025-01-08,25.99,26.02,25.98,26.02,151402,25.336505240209,25.3657509176699,25.3267566810554,25.3657509176699,155307.053703494,0.0,1.0
2025-01-10,25.96,25.97,25.95,25.97,446558,25.3072595627482,25.3170081219018,25.2975110035946,25.3170081219018,458075.899180493,0.0,1.0
2025-01-13,25.92,25.956,25.905,25.95,157907,25.2682653261338,25.3033601390868,25.2536424874034,25.2975110035946,161979.834672974,0.0,1.0
2025-01-14,25.915,25.94,25.91,25.94,64482,25.263391046557,25.287762444441,25.2585167669802,25.287762444441,66145.1594887036,0.0,1.0
2025-01-15,25.95,25.97,25.93,25.97,142853,25.2975110035946,25.3170081219018,25.2780138852874,25.3170081219018,146537.552626156,0.0,1.0
2025-01-16,25.95,25.97,25.93,25.96,160190,25.2975110035946,25.3170081219018,25.2780138852874,25.3072595627482,164321.719216145,0.0,1.0
2025-01-17,26.0,26.0,25.98,25.98,87918,25.3462537993626,25.3462537993626,25.3267566810554,25.3267566810554,90185.6352459267,0.0,1.0
2025-01-21,26.0,26.0,25.99,25.99,145940,25.3462537993626,25.3462537993626,25.336505240209,25.336505240209,149704.174432887,0.0,1.0
2025-01-22,26.025,26.03,26.0,26.03,129696,25.3706251972467,25.3754994768235,25.3462537993626,25.3754994768235,133041.199172589,0.0,1.0
2025-01-23,26.03,26.03,26.01,26.03,142276,25.3754994768235,25.3754994768235,25.3560023585163,25.3754994768235,145945.67028651,0.0,1.0
2025-01-24,26.03,26.04,26.01,26.04,59288,25.3754994768235,25.3852480359771,25.3560023585163,25.3852480359771,60817.192639283,0.0,1.0
2025-01-27,26.08,26.08,26.04,26.06,183234,25.4242422725915,25.4242422725915,25.3852480359771,25.4047451542843,187960.08426775,0.0,1.0
2025-01-28,26.11,26.11,26.09,26.1,66009,25.4534879500523,25.4534879500523,25.4339908317451,25.4437393908987,67711.5448138988,0.0,1.0
2025-01-29,26.08,26.0999,26.07,26.08,67240,25.4242422725915,25.4436419053071,25.4144937134379,25.4242422725915,68974.295524649,0.0,1.0
2025-01-30,26.11,26.12,26.099,26.11,100745,25.4534879500523,25.4632365092059,25.4427645349833,25.4534879500523,103343.477136091,0.0,1.0
2025-01-31,26.07,26.1,26.06,26.1,83629,25.4637239371635,25.4930262662052,25.4539564941497,25.4930262662052,85620.1565560509,0.0505,1.0
2025-02-03,26.08,26.11,26.07,26.11,174749,25.4734913801774,25.502793709219,25.4637239371635,25.502793709219,178909.669349309,0.0,1.0
2025-02-04,26.08,26.1,26.06,26.06,179406,25.4734913801774,25.4930262662052,25.4539564941497,25.4539564941497,183677.549738665,0.0,1.0
2025-02-05,26.14,26.15,26.08,26.08,243336,25.5320960382606,25.5418634812745,25.4734913801774,25.4734913801774,249129.684866771,0.0,1.0
2025-02-06,26.14,26.16,26.12,26.14,115749,25.5320960382606,25.5516309242884,25.5125611522329,25.5320960382606,118504.914577555,0.0,1.0
2025-02-07,26.12,26.13,26.11,26.12,215769,25.5125611522329,25.5223285952468,25.502793709219,25.5125611522329,220906.331056721,0.0,1.0
2025-02-10,26.13,26.15,26.12,26.12,108103,25.5223285952468,25.5418634812745,25.5125611522329,25.5125611522329,110676.867882896,0.0,1.0
2025-02-11,26.13,26.14,26.12,26.14,218566,25.5223285952468,25.5320960382606,25.5125611522329,25.5320960382606,223769.925956663,0.0,1.0
2025-02-12,26.09,26.12,26.08,26.12,287766,25.4832588231913,25.5125611522329,25.4734913801774,25.5125611522329,294617.53663811,0.0,1.0
2025-02-13,26.1,26.11,26.09,26.09,97137,25.4930262662052,25.502793709219,25.4832588231913,25.4832588231913,99449.7739705735,0.0,1.0
2025-02-14,26.12,26.13,26.11,26.11,183734,25.5125611522329,25.5223285952468,25.502793709219,25.502793709219,188108.596834464,0.0,1.0
2025-02-18,26.1,26.11,26.085,26.09,126444,25.4930262662052,25.502793709219,25.4783751016843,25.4832588231913,129454.556141688,0.0,1.0
2025-02-19,26.14,26.14,26.0947,26.12,76428,25.5320960382606,25.5320960382606,25.4878495214078,25.5125611522329,78247.7050456882,0.0,1.0
2025-02-20,26.145,26.15,26.125,26.13,71717,25.5369797597676,25.5418634812745,25.5174448737398,25.5223285952468,73424.5389485739,0.0,1.0
2025-02-21,26.185,26.19,26.14,26.14,122455,25.5760495318231,25.58093325333,25.5320960382606,25.5320960382606,125370.580433476,0.0,1.0
2025-02-24,26.175,26.18,26.15,26.15,76151,25.5662820888092,25.5711658103161,25.5418634812745,25.5418634812745,77964.1098410817,0.0,1.0
2025-02-25,26.21,26.22,26.19,26.19,205158,25.6004681393577,25.6102355823716,25.58093325333,25.58093325333,210042.689482432,0.0,1.0
2025-02-26,26.245,26.25,26.21,26.22,99587,25.6346541899063,25.6395379114132,25.6004681393577,25.6102355823716,101958.107007706,0.0,1.0
2025-02-27,26.215,26.22,26.205,26.22,67492,25.6053518608647,25.6102355823716,25.5955844178508,25.6102355823716,69098.9442212746,0.0,1.0
2025-02-28,26.18,26.18,26.16,26.18,192405,25.6383658182516,25.6383658182516,25.6187795953194,25.6383658182516,196469.733512193,0.0688,1.0
2025-03-03,26.17,26.17,26.15,26.17,94329,25.6285727067855,25.6285727067855,25.6089864838533,25.6285727067855,96321.7873364602,0.0,1.0
2025-03-04,26.151,26.21,26.15,26.21,72213,25.6099657949999,25.6677451526499,25.6089864838533,25.6677451526499,73738.5663892101,0.0,1.0
2025-03-05,26.16,26.17,26.15,26.17,109895,25.6187795953194,25.6285727067855,25.6089864838533,25.6285727067855,112216.633477937,0.0,1.0
2025-03-06,26.14,26.17,26.13,26.17,150810,25.5991933723872,25.6285727067855,25.5894002609211,25.6285727067855,153996.000680719,0.0,1.0
2025-03-07,26.14,26.14,26.1204,26.14,97625,25.5991933723872,25.5991933723872,25.5799988739136,25.5991933723872,99687.4183837624,0.0,1.0
2025-03-10,26.18,26.18,26.145,26.16,331517,25.6383658182516,25.6383658182516,25.6040899281202,25.6187795953194,338520.603127578,0.0,1.0
2025-03-11,26.13,26.165,26.125,26.16,243994,25.5894002609211,25.6236761510524,25.584503705188,25.6187795953194,249148.598833575,0.0,1.0
2025-03-12,26.11,26.13,26.09,26.12,159225,25.5698140379889,25.5894002609211,25.5502278150567,25.579607149455,162588.77533577,0.0,1.0
2025-03-13,26.1,26.11,26.07,26.1,258630,25.5600209265228,25.5698140379889,25.5306415921245,25.5600209265228,264093.797865224,0.0,1.0
2025-03-14,26.095,26.12,26.085,26.12,129051,25.5551243707897,25.579607149455,25.5453312593236,25.579607149455,131777.321688532,0.0,1.0
2025-03-17,26.1,26.115,26.1,26.1,213352,25.5600209265228,25.5747105937219,25.5600209265228,25.5600209265228,217859.258253649,0.0,1.0
2025-03-18,26.12,26.12,26.1,26.1,77795,25.579607149455,25.579607149455,25.5600209265228,25.5600209265228,79438.4913000235,0.0,1.0
2025-03-19,26.1,26.1,26.07,26.08,131630,25.5600209265228,25.5600209265228,25.5306415921245,25.5404347035906,134410.805447935,0.0,1.0
2025-03-20,26.12,26.14,26.11,26.14,56999,25.579607149455,25.5991933723872,25.5698140379889,25.5991933723872,58203.1565731736,0.0,1.0
2025-03-21,26.1,26.13,26.09,26.13,90114,25.5600209265228,25.5894002609211,25.5502278150567,25.5894002609211,92017.7415645005,0.0,1.0
2025-03-24,26.07,26.1,26.07,26.1,62413,25.5306415921245,25.5600209265228,25.5306415921245,25.5600209265228,63731.5323286634,0.0,1.0
2025-03-25,26.08,26.11,26.08,26.11,65109,25.5404347035906,25.5698140379889,25.5404347035906,25.5698140379889,66484.4878212382,0.0,1.0
2025-03-26,26.03,26.0765,26.03,26.07,131365,25.4914691462601,25.5370071145774,25.4914691462601,25.5306415921245,134140.20707793,0.0,1.0
2025-03-27,26.01,26.025,26.0,26.02,71472,25.4718829233279,25.486572590527,25.4620898118617,25.4816760347939,72981.9120791218,0.0,1.0
2025-03-28,25.99,26.0,25.97,25.98,132232,25.5189877894798,25.5288065612341,25.4993502459712,25.5091690177255,134672.648788083,0.0681,1.0
2025-03-31,26.01,26.0155,26.0,26.01,91537,25.5386253329884,25.5440256574533,25.5288065612341,25.5386253329884,93226.5280122422,0.0,1.0
2025-04-01,26.05,26.07,26.04,26.07,76824,25.5779004200057,25.5975379635144,25.5680816482514,25.5975379635144,78241.9654130296,0.0,1.0
2025-04-02,26.04,26.0799,26.03,26.07,88288,25.5680816482514,25.6072585475511,25.5582628764971,25.5975379635144,89917.5601685092,0.0,1.0
2025-04-03,26.1,26.12,26.1,26.12,105935,25.6269942787773,25.646631822286,25.6269942787773,25.646631822286,107890.276554583,0.0,1.0
2025-04-04,26.06,26.2,26.06,26.19,146578,25.58771919176,25.7251819963205,25.58771919176,25.7153632245662,149283.437549608,0.0,1.0
2025-04-07,25.9,26.06,25.88,26.06,455902,25.4306188436909,25.58771919176,25.4109813001823,25.58771919176,464316.730653584,0.0,1.0
2025-04-08,25.83,25.89,25.77,25.87,344882,25.3618874414107,25.4208000719366,25.3029748108847,25.4011625284279,351247.598609502,0.0,1.0
2025-04-09,25.77,25.79,25.55,25.55,284658,25.3029748108847,25.3226123543934,25.0869618322897,25.0869618322897,289912.024764946,0.0,1.0
2025-04-10,25.84,25.985,25.774,25.85,388975,25.371706213165,25.5140784036026,25.3069023195865,25.3815249849193,396154.437370264,0.0,1.0
2025-04-11,25.74,25.81,25.595,25.81,232687,25.2735184956218,25.342249897902,25.1311463051841,25.342249897902,236981.779210423,0.0,1.0
2025-04-14,25.78,25.92,25.78,25.92,198354,25.3127935826391,25.4502563871996,25.3127935826391,25.4502563871996,202015.083926065,0.0,1.0
2025-04-15,25.8,25.83,25.7704,25.82,203259,25.3324311261477,25.3618874414107,25.3033675617549,25.3520686696563,207010.617097352,0.0,1.0
2025-04-16,25.83,25.845,25.7995,25.82,220244,25.3618874414107,25.3766155990421,25.33194018756,25.3520686696563,224309.114735333,0.0,1.0
2025-04-17,25.835,25.84,25.805,25.84,257290,25.3667968272878,25.371706213165,25.3373405120249,25.371706213165,262038.884738082,0.0,1.0
2025-04-21,25.77,25.85,25.77,25.85,207804,25.3029748108847,25.3815249849193,25.3029748108847,25.3815249849193,211639.505632214,0.0,1.0
2025-04-22,25.77,25.8,25.6944,25.8,108775,25.3029748108847,25.3324311261477,25.2287448964221,25.3324311261477,110782.695353045,0.0,1.0
2025-04-23,25.81,25.935,25.8,25.91,148903,25.342249897902,25.464984544831,25.3324311261477,25.4404376154452,151651.350826517,0.0,1.0
2025-04-24,25.85,25.9,25.83,25.9,182543,25.3815249849193,25.4306188436909,25.3618874414107,25.4306188436909,185912.255185758,0.0,1.0
2025-04-25,25.88,25.93,25.8701,25.93,78690,25.4109813001823,25.4600751589539,25.4012607161455,25.4600751589539,80142.4067784974,0.0,1.0
2025-04-28,25.89,25.9287,25.87,25.89,148139,25.4208000719366,25.4587987186258,25.4011625284279,25.4208000719366,150873.249431438,0.0,1.0
2025-04-29,25.93,25.95,25.85,25.85,140901,25.4600751589539,25.4797127024625,25.3815249849193,25.3815249849193,143501.655324654,0.0,1.0
2025-04-30,25.88,25.9,25.8637,25.87,124254,25.4846220883397,25.5043165412673,25.4685711092037,25.4747748618759,126181.722799465,0.075,1.0
2025-05-01,25.88,25.93,25.865,25.93,196754,25.4846220883397,25.5338582206587,25.469851248644,25.5338582206587,199806.514781704,0.0,1.0
2025-05-02,25.86,25.92,25.86,25.92,184474,25.4649276354121,25.5240109941949,25.4649276354121,25.5240109941949,187335.998291471,0.0,1.0
2025-05-05,25.87,25.91,25.85,25.91,311311,25.4747748618759,25.5141637677311,25.4550804089482,25.5141637677311,316140.794714248,0.0,1.0
2025-05-06,25.91,25.91,25.85,25.85,128318,25.5141637677311,25.5141637677311,25.4550804089482,25.4550804089482,130308.773207959,0.0,1.0
2025-05-07,25.89,25.96,25.89,25.96,131364,25.4944693148035,25.5633999000502,25.4944693148035,25.5633999000502,133402.029985585,0.0,1.0
2025-05-08,25.91,25.92,25.8601,25.88,358581,25.5141637677311,25.5240109941949,25.4650261076767,25.4846220883397,364144.159086669,0.0,1.0
2025-05-09,25.9,25.94,25.88,25.94,208423,25.5043165412673,25.5437054471225,25.4846220883397,25.5437054471225,211656.551990543,0.0,1.0
2025-05-12,25.91,25.95,25.87,25.95,123442,25.5141637677311,25.5535526735863,25.4747748618759,25.5535526735863,125357.125129264,0.0,1.0
2025-05-13,25.93,25.94,25.885,25.94,185124,25.5338582206587,25.5437054471225,25.4895457015716,25.5437054471225,187996.082633381,0.0,1.0
2025-05-14,25.91,25.92,25.88,25.88,155276,25.5141637677311,25.5240109941949,25.4846220883397,25.4846220883397,157685.009652886,0.0,1.0
2025-05-15,25.95,25.96,25.91,25.93,286470,25.5535526735863,25.5633999000502,25.5141637677311,25.5338582206587,290914.402195203,0.0,1.0
2025-05-16,25.97,25.98,25.94,25.98,204533,25.573247126514,25.5830943529778,25.5437054471225,25.5830943529778,207706.201082806,0.0,1.0
2025-05-19,25.97,25.97,25.93,25.95,208849,25.573247126514,25.573247126514,25.5338582206587,25.5535526735863,212089.161113086,0.0,1.0
2025-05-20,25.955,25.96,25.935,25.96,71239,25.5584762868182,25.5633999000502,25.5387818338906,25.5633999000502,72344.228358935,0.0,1.0
2025-05-21,25.91,25.95,25.9,25.95,148328,25.5141637677311,25.5535526735863,25.5043165412673,25.5535526735863,150629.215795057,0.0,1.0
2025-05-22,25.935,25.95,25.9,25.91,121729,25.5387818338906,25.5535526735863,25.5043165412673,25.5141637677311,123617.549009739,0.0,1.0
2025-05-23,25.96,25.98,25.945,25.97,190548,25.5633999000502,25.5830943529778,25.5486290603544,25.573247126514,193504.232588025,0.0,1.0
2025-05-27,25.995,26.0,25.96,25.98,113675,25.5978651926735,25.6027888059054,25.5633999000502,25.5830943529778,115438.596256291,0.0,1.0
2025-05-28,26.01,26.01,25.97,25.97,233204,25.6126360323692,25.6126360323692,25.573247126514,25.573247126514,236822.013647258,0.0,1.0
2025-05-29,26.04,26.04,25.98,26.03,251533,25.6421777117606,25.6421777117606,25.5830943529778,25.6323304852968,255435.376574741,0.0,1.0
2025-05-30,25.96,25.99,25.91,25.99,132414,25.6308534013273,25.6604730316061,25.5814873508624,25.6604730316061,134114.435683284,0.0685,1.0
2025-06-02,25.96,25.96,25.9,25.9,170799,25.6308534013273,25.6308534013273,25.5716141407695,25.5716141407695,172992.368633749,0.0,1.0
2025-06-03,25.96,25.96,25.93,25.96,154310,25.6308534013273,25.6308534013273,25.6012337710484,25.6308534013273,156291.619997037,0.0,1.0
2025-06-04,25.97,26.02,25.955,26.02,133068,25.6407266114202,25.690092661885,25.6259167962808,25.690092661885,134776.834228279,0.0,1.0
2025-06-05,25.985,25.99,25.95,25.98,136467,25.6555364265597,25.6604730316061,25.6209801912343,25.6505998215132,138219.483546987,0.0,1.0
2025-06-06,25.975,25.9852,25.97,25.97,323866,25.6456632164667,25.6557338907615,25.6407266114202,25.6407266114202,328025.026258573,0.0,1.0
2025-06-09,25.98,26.01,25.97,26.01,83625,25.6505998215132,25.6802194517921,25.6407266114202,25.6802194517921,84698.8965216266,0.0,1.0
2025-06-10,26.01,26.06,25.99,26.06,229190,25.6802194517921,25.7295855022569,25.6604730316061,25.7295855022569,232133.214873442,0.0,1.0
2025-06-11,26.0,26.09,25.99,26.09,124139,25.6703462416991,25.7592051325357,25.6604730316061,25.7592051325357,125733.169689665,0.0,1.0
2025-06-12,26.04,26.04,25.99,25.99,129700,25.7098390820709,25.7098390820709,25.6604730316061,25.6604730316061,131365.58300574,0.0,1.0
2025-06-13,26.04,26.05,26.01,26.05,127514,25.7098390820709,25.7197122921639,25.6802194517921,25.7197122921639,129151.510804888,0.0,1.0
2025-06-16,26.045,26.07,26.03,26.07,248288,25.7147756871174,25.7394587123498,25.699965871978,25.7394587123498,251476.467797449,0.0,1.0
2025-06-17,26.06,26.07,26.0446,26.07,154308,25.7295855022569,25.7394587123498,25.7143807587137,25.7394587123498,156289.594313413,0.0,1.0
2025-06-18,26.05,26.1,26.035,26.04,98595,25.7197122921639,25.7690783426287,25.7049024770245,25.7098390820709,99861.1384460363,0.0,1.0
2025-06-20,26.08,26.09,26.03,26.06,196265,25.7493319224428,25.7592051325357,25.699965871978,25.7295855022569,198785.398216048,0.0,1.0
2025-06-23,26.09,26.1,26.075,26.1,165959,25.7592051325357,25.7690783426287,25.7443953173963,25.7690783426287,168090.214264068,0.0,1.0
2025-06-24,26.09,26.12,26.08,26.12,96604,25.7592051325357,25.7888247628146,25.7493319224428,25.7888247628146,97844.5703985081,0.0,1.0
2025-06-25,26.08,26.11,26.08,26.11,86796,25.7493319224428,25.7789515527217,25.7493319224428,25.7789515527217,87910.617907218,0.0,1.0
2025-06-26,26.12,26.1297,26.1,26.11,165280,25.7888247628146,25.7984017766048,25.7690783426287,25.7789515527217,167402.494673775,0.0,1.0
2025-06-27,26.075,26.08,26.05,26.08,174038,25.8013637396327,25.8063112686336,25.7766260946283,25.8063112686336,175883.759315763,0.0577,1.0
2025-06-30,26.08,26.1,26.0663,26.1,211282,25.8063112686336,25.8261013846371,25.7927550391711,25.8261013846371,213522.75040941,0.0,1.0
2025-07-01,26.1,26.11,26.07,26.09,257196,25.8261013846371,25.8359964426389,25.7964162106318,25.8162063266354,259923.691153524,0.0,1.0
2025-07-02,26.095,26.11,26.09,26.11,233320,25.8211538556363,25.8359964426389,25.8162063266354,25.8359964426389,235794.474330627,0.0,1.0
2025-07-03,26.11,26.14,26.09,26.14,100040,25.8359964426389,25.8656816166442,25.8162063266354,25.8656816166442,101100.973821515,0.0,1.0
2025-07-07,26.1,26.11,26.08,26.08,201519,25.8261013846371,25.8359964426389,25.8063112686336,25.8063112686336,203656.208951799,0.0,1.0
2025-07-08,26.12,26.1283,26.08,26.11,168026,25.8458915006407,25.8541043987822,25.8063112686336,25.8359964426389,169807.99907371,0.0,1.0
2025-07-09,26.135,26.155,26.11,26.13,392608,25.8607340876434,25.8805242036469,25.8359964426389,25.8557865586425,396771.802580142,0.0,1.0
2025-07-10,26.13,26.145,26.1208,26.13,55427,25.8557865586425,25.8706291456451,25.8466831052808,25.8557865586425,56014.8308277201,0.0,1.0
2025-07-11,26.13,26.145,26.12,26.13,152255,25.8557865586425,25.8706291456451,25.8458915006407,25.8557865586425,153869.73979603,0.0,1.0
2025-07-14,26.15,26.15,26.12,26.14,240466,25.875576674646,25.875576674646,25.8458915006407,25.8656816166442,243016.261205163,0.0,1.0
2025-07-15,26.15,26.16,26.12,26.16,393655,25.875576674646,25.8854717326478,25.8458915006407,25.8854717326478,397829.906534473,0.0,1.0
2025-07-16,26.12,26.15,26.11,26.15,112734,25.8458915006407,25.875576674646,25.8359964426389,25.875576674646,113929.599987952,0.0,1.0
2025-07-17,26.14,26.14,26.11,26.11,204723,25.8656816166442,25.8656816166442,25.8359964426389,25.8359964426389,206894.188961037,0.0,1.0
2025-07-18,26.14,26.15,26.1109,26.15,117488,25.8656816166442,25.875576674646,25.8368869978591,25.875576674646,118734.018516016,0.0,1.0
2025-07-21,26.141,26.175,26.13,26.15,87202,25.8666711224444,25.9003143196505,25.8557865586425,25.875576674646,88126.8204636524,0.0,1.0
2025-07-22,26.12,26.19,26.12,26.19,171511,25.8458915006407,25.9151569066531,25.8458915006407,25.9151569066531,173329.959227328,0.0,1.0
2025-07-23,26.14,26.15,26.12,26.14,86065,25.8656816166442,25.875576674646,25.8458915006407,25.8656816166442,86977.7620146814,0.0,1.0
2025-07-24,26.16,26.16,26.12,26.12,87088,25.8854717326478,25.8854717326478,25.8458915006407,25.8458915006407,88011.6114371064,0.0,1.0
2025-07-25,26.15,26.17,26.11,26.11,331755,25.875576674646,25.8953667906496,25.8359964426389,25.8359964426389,335273.426331036,0.0,1.0
2025-07-28,26.19,26.19,26.155,26.17,157460,25.9151569066531,25.9151569066531,25.8805242036469,25.8953667906496,159129.941402797,0.0,1.0
2025-07-29,26.21,26.21,26.16,26.18,172200,25.9349470226567,25.9349470226567,25.8854717326478,25.9052618486514,174026.266414084,0.0,1.0
2025-07-30,26.17,26.2,26.17,26.2,92202,25.8953667906496,25.9250519646549,25.8953667906496,25.9250519646549,93179.847943736,0.0,1.0
2025-07-31,26.12,26.14,26.1,26.14,198531,25.9232708542146,25.9431202193403,25.9034214890888,25.9431202193403,200037.632178538,0.0782,1.0
2025-08-01,26.17,26.2,26.17,26.2,297697,25.9728942670289,26.0026683147175,25.9728942670289,26.0026683147175,299956.193172121,0.0,1.0
2025-08-04,26.19,26.21,26.15,26.21,266373,25.9927436321547,26.0125929972804,25.9530449019032,26.0125929972804,268394.478425504,0.0,1.0
2025-08-05,26.2,26.21,26.17,26.18,300445,26.0026683147175,26.0125929972804,25.9728942670289,25.9828189495918,302725.047473095,0.0,1.0
2025-08-06,26.22,26.22,26.19,26.21,172745,26.0225176798433,26.0225176798433,25.9927436321547,26.0125929972804,174055.944767727,0.0,1.0
2025-08-07,26.21,26.23,26.2007,26.22,128077,26.0125929972804,26.0324423624061,26.0033630424969,26.0225176798433,129048.963721185,0.0,1.0
2025-08-08,26.21,26.24,26.2,26.23,118472,26.0125929972804,26.042367044969,26.0026683147175,26.0324423624061,119371.072323495,0.0,1.0
2025-08-11,26.24,26.25,26.22,26.24,191953,26.042367044969,26.0522917275319,26.0225176798433,26.042367044969,193409.712385305,0.0,1.0
2025-08-12,26.27,26.27,26.215,26.26,213253,26.0721410926576,26.0721410926576,26.0175553385618,26.0622164100948,214871.355984556,0.0,1.0
2025-08-13,26.24,26.27,26.23,26.27,123972,26.042367044969,26.0721410926576,26.0324423624061,26.0721410926576,124912.811281048,0.0,1.0
2025-08-14,26.22,26.25,26.22,26.24,219173,26.0225176798433,26.0522917275319,26.0225176798433,26.042367044969,220836.282280685,0.0,1.0
2025-08-15,26.25,26.27,26.23,26.24,1186598,26.0522917275319,26.0721410926576,26.0324423624061,26.042367044969,1195602.97519173,0.0,1.0
2025-08-18,26.26,26.27,26.247,26.26,325056,26.0622164100948,26.0721410926576,26.049314322763,26.0622164100948,327522.817924792,0.0,1.0
2025-08-19,26.24,26.28,26.24,26.28,249768,26.042367044969,26.0820657752205,26.042367044969,26.0820657752205,251663.464718201,0.0,1.0
2025-08-20,26.25,26.2782,26.25,26.27,191913,26.0522917275319,26.0802793323592,26.0522917275319,26.0721410926576,193369.40882925,0.0,1.0
2025-08-21,26.26,26.32,26.24,26.27,393536,26.0622164100948,26.121764505472,26.042367044969,26.0721410926576,396522.505890834,0.0,1.0
2025-08-22,26.305,26.3172,26.2601,26.28,74531,26.1068774816277,26.1189855943544,26.0623156569204,26.0820657752205,75096.6084082517,0.0,1.0
2025-08-25,26.28,26.33,26.28,26.33,204710,26.0820657752205,26.1316891880348,26.0820657752205,26.1316891880348,206263.524000124,0.0,1.0
2025-08-26,26.293,26.33,26.28,26.33,267107,26.0949678625522,26.1316891880348,26.0820657752205,26.1316891880348,269134.048679113,0.0,1.0
2025-08-27,26.32,26.32,26.28,26.31,197166,26.121764505472,26.121764505472,26.0820657752205,26.1118398229091,198662.273328164,0.0,1.0
2025-08-28,26.31,26.31,26.29,26.31,127230,26.1118398229091,26.1118398229091,26.0919904577834,26.1118398229091,128195.535921722,0.0,1.0
2025-08-29,26.23,26.26,26.23,26.26,132406,26.0943723815985,26.1242172604184,26.0943723815985,26.1242172604184,133094.190931725,0.0624,1.0
2025-09-02,26.25,26.25,26.23,26.23,301289,26.1142689674784,26.1142689674784,26.0943723815985,26.0943723815985,302854.974031604,0.0,1.0
2025-09-03,26.27,26.27,26.2499,26.25,83211,26.1341655533584,26.1341655533584,26.114169484549,26.1142689674784,83643.495926316,0.0,1.0
2025-09-04,26.31,26.31,26.26,26.3,130525,26.1739587251184,26.1739587251184,26.1242172604184,26.1640104321784,131203.414281554,0.0,1.0
2025-09-05,26.35,26.35,26.24,26.3439,255012,26.2137518968783,26.2137518968783,26.1043206745384,26.207683438185,256337.445568034,0.0,1.0
2025-09-08,26.36,26.38,26.36,26.37,166285,26.2237001898183,26.2435967756983,26.2237001898183,26.2336484827583,167149.279784012,0.0,1.0
2025-09-09,26.34,26.42,26.3,26.38,189077,26.2038036039384,26.2833899474583,26.1640104321784,26.2435967756983,190059.743053923,0.0,1.0
2025-09-10,26.45,26.45,26.395,26.4,263593,26.3132348262783,26.3132348262783,26.2585192151083,26.2634933615783,264963.04601201,0.0,1.0
2025-09-11,26.47,26.48,26.46,26.47,272437,26.3331314121582,26.3430797050982,26.3231831192183,26.3331314121582,273853.013419834,0.0,1.0
2025-09-12,26.471,26.48,26.45,26.48,328007,26.3341262414522,26.3430797050982,26.3132348262783,26.3430797050982,329711.843005169,0.0,1.0
2025-09-15,26.46,26.491,26.45,26.45,362169,26.3231831192183,26.3540228273322,26.3132348262783,26.3132348262783,364051.402772925,0.0,1.0
2025-09-16,26.5,26.51,26.4736,26.49,190190,26.3629762909782,26.3729245839182,26.3367127976166,26.3530279980382,191178.52796176,0.0,1.0
2025-09-17,26.52,26.545,26.5,26.52,171250,26.3828728768582,26.4077436092082,26.3629762909782,26.3828728768582,172140.085774496,0.0,1.0
2025-09-18,26.49,26.5,26.46,26.49,210265,26.3530279980382,26.3629762909782,26.3231831192183,26.3530279980382,211357.869403647,0.0,1.0
2025-09-19,26.48,26.495,26.455,26.46,277908,26.3430797050982,26.3580021445082,26.3182089727483,26.3231831192183,279352.449386387,0.0,1.0
2025-09-22,26.48,26.5,26.47,26.49,294275,26.3430797050982,26.3629762909782,26.3331314121582,26.3530279980382,295804.518197313,0.0,1.0
2025-09-23,26.495,26.5077,26.47,26.49,193623,26.3580021445082,26.370636476542,26.3331314121582,26.3530279980382,194629.3712579,0.0,1.0
2025-09-24,26.48,26.51,26.45,26.51,181036,26.3430797050982,26.3729245839182,26.3132348262783,26.3729245839182,181976.949303777,0.0,1.0
2025-09-25,26.425,26.465,26.42,26.42,424111,26.2883640939283,26.3281572656883,26.2833899474583,26.2833899474583,426315.351345444,0.0,1.0
2025-09-26,26.4,26.43,26.4,26.43,235737,26.2634933615783,26.2933382403983,26.2634933615783,26.2933382403983,236962.26219108,0.0,1.0
2025-09-29,26.34,26.37,26.32,26.32,221006,26.2656819860251,26.2955973413623,26.2457384158003,26.2457384158003,221631.330307634,0.0622,1.0
2025-09-30,26.36,26.36,26.3409,26.36,142076,26.2856255562499,26.2856255562499,26.2665794466852,26.2856255562499,142478.000075959,0.0,1.0
2025-10-01,26.365,26.4,26.36,26.4,220791,26.2906114488061,26.3255126966994,26.2856255562499,26.3255126966994,221415.721971135,0.0,1.0
2025-10-02,26.37,26.38,26.34,26.38,69192,26.2955973413623,26.3055691264747,26.2656819860251,26.3055691264747,69387.7768325104,0.0,1.0
2025-10-03,26.35,26.38,26.34,26.38,242137,26.2756537711375,26.3055691264747,26.2656819860251,26.3055691264747,242822.119882264,0.0,1.0
2025-10-06,26.35,26.37,26.33,26.33,81269,26.2756537711375,26.2955973413623,26.2557102009127,26.2557102009127,81498.9483668819,0.0,1.0
2025-10-07,26.37,26.37,26.33,26.33,466068,26.2955973413623,26.2955973413623,26.2557102009127,26.2557102009127,467386.726395746,0.0,1.0
2025-10-08,26.38,26.395,26.36,26.39,115119,26.3055691264747,26.3205268041432,26.2856255562499,26.315540911587,115444.725996961,0.0,1.0
2025-10-09,26.36,26.37,26.33,26.33,201936,26.2856255562499,26.2955973413623,26.2557102009127,26.2557102009127,202507.372274971,0.0,1.0
2025-10-10,26.38,26.4,26.32,26.39,122972,26.3055691264747,26.3255126966994,26.2457384158003,26.315540911587,123319.945841245,0.0,1.0
2025-10-13,26.39,26.4,26.37,26.39,106599,26.315540911587,26.3255126966994,26.2955973413623,26.315540911587,106900.618894797,0.0,1.0
2025-10-14,26.38,26.41,26.355,26.4,99933,26.3055691264747,26.3354844818118,26.2806396636937,26.3255126966994,100215.757633878,0.0,1.0
2025-10-15,26.39,26.42,26.31,26.39,253453,26.315540911587,26.3454562669242,26.2357666306879,26.315540911587,254170.138188379,0.0,1.0
2025-10-16,26.41,26.43,26.34,26.42,191880,26.3354844818118,26.3554280520366,26.2656819860251,26.3454562669242,192422.919103684,0.0,1.0
2025-10-17,26.415,26.43,26.37,26.37,294940,26.340470374368,26.3554280520366,26.2955973413623,26.2955973413623,295774.524496772,0.0,1.0
2025-10-20,26.4,26.44,26.4,26.44,195935,26.3255126966994,26.365399837149,26.3255126966994,26.365399837149,196489.392612989,0.0,1.0
2025-10-21,26.39,26.4299,26.39,26.42,160382,26.315540911587,26.3553283341855,26.315540911587,26.3454562669242,160835.796391949,0.0,1.0
2025-10-22,26.41,26.43,26.38,26.41,162594,26.3354844818118,26.3554280520366,26.3055691264747,26.3354844818118,163054.055184201,0.0,1.0
2025-10-23,26.395,26.41,26.3821,26.41,109588,26.3205268041432,26.3354844818118,26.3076632013483,26.3354844818118,109898.076186859,0.0,1.0
2025-10-24,26.4,26.42,26.4,26.42,92973,26.3255126966994,26.3454562669242,26.3255126966994,26.3454562669242,93236.0645081657,0.0,1.0
2025-10-27,26.4,26.415,26.4,26.4,133088,26.3255126966994,26.340470374368,26.3255126966994,26.3255126966994,133464.568780858,0.0,1.0
2025-10-28,26.41,26.42,26.41,26.42,167612,26.3354844818118,26.3454562669242,26.3354844818118,26.3454562669242,168086.253475124,0.0,1.0
2025-10-29,26.4,26.42,26.38,26.42,213035,26.3255126966994,26.3454562669242,26.3055691264747,26.3454562669242,213637.776585644,0.0,1.0
2025-10-30,26.38,26.41,26.34,26.39,211920,26.3055691264747,26.3354844818118,26.2656819860251,26.315540911587,212519.621724268,0.0,1.0
2025-10-31,26.33,26.33,26.29,26.29,122729,26.33,26.33,26.29,26.29,122729,0.0745,1.0
2025-11-03,26.325,26.33,26.31,26.33,176971,26.325,26.33,26.31,26.33,176971,0.0,1.0
2025-11-04,26.34,26.35,26.32,26.34,182966,26.34,26.35,26.32,26.34,182966,0.0,1.0
2025-11-05,26.33,26.36,26.3,26.31,236833,26.33,26.36,26.3,26.31,236833,0.0,1.0
2025-11-06,26.32,26.35,26.32,26.35,255929,26.32,26.35,26.32,26.35,255929,0.0,1.0
2025-11-07,26.33,26.35,26.33,26.34,158899,26.33,26.35,26.33,26.34,158899,0.0,1.0
2025-11-10,26.34,26.36,26.33,26.36,147084,26.34,26.36,26.33,26.36,147084,0.0,1.0
2025-11-11,26.37,26.38,26.3424,26.36,139434,26.37,26.38,26.3424,26.36,139434,0.0,1.0
2025-11-12,26.36,26.39,26.35,26.39,148335,26.36,26.39,26.35,26.39,148335,0.0,1.0
2025-11-13,26.36,26.37,26.33,26.37,159673,26.36,26.37,26.33,26.37,159673,0.0,1.0
2025-11-14,26.345,26.35,26.32,26.32,191051,26.345,26.35,26.32,26.32,191051,0.0,1.0
2025-11-17,26.36,26.37,26.33,26.34,184821,26.36,26.37,26.33,26.34,184821,0.0,1.0
2025-11-18,26.35,26.385,26.35,26.37,191231,26.35,26.385,26.35,26.37,191231,0.0,1.0
2025-11-19,26.35,26.37,26.335,26.37,102151,26.35,26.37,26.335,26.37,102151,0.0,1.0
2025-11-20,26.365,26.37,26.3401,26.37,177066,26.365,26.37,26.3401,26.37,177066,0.0,1.0
2025-11-21,26.34,26.38,26.33,26.38,112815,26.34,26.38,26.33,26.38,112815,0.0,1.0
2025-11-24,26.37,26.38,26.3555,26.36,157535,26.37,26.38,26.3555,26.36,157535,0.0,1.0
2025-11-25,26.375,26.38,26.34,26.38,252343,26.375,26.38,26.34,26.38,252343,0.0,1.0
2025-11-26,26.38,26.39,26.36,26.38,171918,26.38,26.39,26.36,26.38,171918,0.0,1.0