date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-23,25.135,25.19,25.1,25.1,474,23.783474906599,23.8355175212743,23.7503568790784,23.7503568790784,500.93563059174,0.0,1.0
2023-08-24,25.1001,25.1999,25.04,25.13,5581,23.7504515020141,23.8448851919158,23.6935831176144,23.7787437598103,5898.14716103905,0.0,1.0
2023-08-25,25.3614,25.42,25.339,25.339,4136,23.9977012331896,24.0531502735527,23.9765056955763,23.9765056955763,4371.03326609164,0.0,1.0
2023-08-28,25.345,25.345,25.345,25.345,88,23.9821830717227,23.9821830717227,23.9821830717227,23.9821830717227,93.0007077891841,0.0,1.0
2023-08-29,25.395,25.395,25.395,25.395,26,24.0294945396094,24.0294945396094,24.0294945396094,24.0294945396094,27.4774818468043,0.0,1.0
2023-08-30,25.4188,25.4188,25.4188,25.4188,62,24.0520147983234,24.0520147983234,24.0520147983234,24.0520147983234,65.5232259423795,0.0,1.0
2023-08-31,25.435,25.51,25.435,25.49,1042,24.0673437139186,24.1383109157486,24.0673437139186,24.1193863285939,1101.21292632193,0.0,1.0
2023-09-01,25.6509,25.6509,25.6509,25.6509,80,24.271634632253,24.271634632253,24.271634632253,24.271634632253,84.5460979901673,0.0,1.0
2023-09-05,25.745,25.745,25.745,25.745,94,24.3606748148156,24.3606748148156,24.3606748148156,24.3606748148156,99.3416651384466,0.0,1.0
2023-09-06,25.705,25.75,25.705,25.75,126,24.3228256405063,24.3654059616043,24.3228256405063,24.3654059616043,133.160104334514,0.0,1.0
2023-09-07,25.66,25.68,25.624,25.65,525,24.2802453194084,24.299169906563,24.24618106253,24.2707830258311,554.833768060472,0.0,1.0
2023-09-08,25.61,25.69,25.61,25.69,325,24.2329338515218,24.3086322001404,24.2329338515218,24.3086322001404,343.468523085054,0.0,1.0
2023-09-11,25.8265,25.9,25.815,25.815,1746,24.4377925074708,24.5073403652641,24.4269108698569,24.4269108698569,1845.2185886354,0.0,1.0
2023-09-12,25.815,25.9,25.815,25.9,1004,24.4269108698569,24.5073403652641,24.4269108698569,24.5073403652641,1061.0535297766,0.0,1.0
2023-09-13,25.91,25.91,25.91,25.91,1,24.5168026588414,24.5168026588414,24.5168026588414,24.5168026588414,1.05682622487709,0.0,1.0
2023-09-14,26.135,26.135,26.135,26.135,149,24.7297042643312,24.7297042643312,24.7297042643312,24.7297042643312,157.467107506686,0.0,1.0
2023-09-15,25.97,26.1,25.97,26.1,644,24.5735764203054,24.6965862368106,24.5735764203054,24.6965862368106,680.596088820845,0.0,1.0
2023-09-18,25.92,25.92,25.92,25.92,3,24.5262649524188,24.5262649524188,24.5262649524188,24.5262649524188,3.17047867463126,0.0,1.0
2023-09-19,25.89,25.89,25.89,25.89,15,24.4978780716868,24.4978780716868,24.4978780716868,24.4978780716868,15.8523933731563,0.0,1.0
2023-09-20,25.8167,25.8167,25.8167,25.8167,6,24.428519459765,24.428519459765,24.428519459765,24.428519459765,6.34095734926255,0.0,1.0
2023-09-21,25.674,25.674,25.674,25.674,0,24.2934925304166,24.2934925304166,24.2934925304166,24.2934925304166,0,0.0,1.0
2023-09-22,25.665,25.665,25.55,25.61,447,24.2849764661971,24.2849764661971,24.1761600900578,24.2329338515218,472.401322520058,0.0,1.0
2023-09-25,25.5868,25.5868,25.5868,25.5868,5,24.2109813304224,24.2109813304224,24.2109813304224,24.2109813304224,5.28413112438545,0.0,1.0
2023-09-26,25.505,25.57,25.505,25.57,206,24.1335797689599,24.1950846772125,24.1335797689599,24.1950846772125,217.70620232468,0.0,1.0
2023-09-27,25.5898,25.5898,25.5898,25.5898,97,24.2138200184956,24.2138200184956,24.2138200184956,24.2138200184956,102.512143813078,0.0,1.0
2023-09-28,25.71,25.71,25.71,25.71,8,24.327556787295,24.327556787295,24.327556787295,24.327556787295,8.45460979901672,0.0,1.0
2023-09-29,25.4786,25.4786,25.4786,25.4786,8,24.1085993139158,24.1085993139158,24.1085993139158,24.1085993139158,8.45460979901671,0.0,1.0
2023-10-02,25.3654,25.3654,25.3654,25.3654,7,24.0014861506205,24.0014861506205,24.0014861506205,24.0014861506205,7.39778357413962,0.0,1.0
2023-10-03,25.22,25.22,25.22,25.22,32,23.8639044020062,23.8639044020062,23.8639044020062,23.8639044020062,33.8184391960669,0.0,1.0
2023-10-04,24.7616,24.7616,24.7616,24.7616,6,23.4301528644218,23.4301528644218,23.4301528644218,23.4301528644218,6.34095734926253,0.0,1.0
2023-10-05,24.73,24.73,24.73,24.73,7,23.4002520167174,23.4002520167174,23.4002520167174,23.4002520167174,7.39778357413964,0.0,1.0
2023-10-06,24.83,24.83,24.83,24.83,4,23.4948749524907,23.4948749524907,23.4948749524907,23.4948749524907,4.22730489950835,0.0,1.0
2023-10-09,25.1462,25.1462,25.1462,25.1462,4,23.7940726754056,23.7940726754056,23.7940726754056,23.7940726754056,4.22730489950836,0.0,1.0
2023-10-10,25.065,25.065,25.065,25.065,3,23.7172388515577,23.7172388515577,23.7172388515577,23.7172388515577,3.17047867463127,0.0,1.0
2023-10-11,24.985,24.985,24.94,24.94,200,23.6415405029392,23.6415405029392,23.5989601818412,23.5989601818412,211.365244975418,0.0,1.0
2023-10-12,25.06,25.06,25.06,25.06,200,23.7125077047691,23.7125077047691,23.7125077047691,23.7125077047691,211.365244975418,0.0,1.0
2023-10-13,25.385,25.385,25.385,25.385,0,24.020032246032,24.020032246032,24.020032246032,24.020032246032,0,0.0,1.0
2023-10-16,25.34,25.34,25.34,25.34,3,23.9774519249341,23.9774519249341,23.9774519249341,23.9774519249341,3.17047867463127,0.0,1.0
2023-10-17,25.3932,25.3932,25.3932,25.3932,86,24.0277913267654,24.0277913267654,24.0277913267654,24.0277913267654,90.8870553394299,0.0,1.0
2023-10-18,25.5348,25.5348,25.5348,25.5348,4,24.1617774038203,24.1617774038203,24.1617774038203,24.1617774038203,4.22730489950836,0.0,1.0
2023-10-19,25.675,25.675,25.675,25.675,6,24.2944387597744,24.2944387597744,24.2944387597744,24.2944387597744,6.34095734926253,0.0,1.0
2023-10-20,25.5249,25.5249,25.5249,25.5249,10,24.1524097331788,24.1524097331788,24.1524097331788,24.1524097331788,10.5682622487709,0.0,1.0
2023-10-23,25.3752,25.41,25.3752,25.41,112,24.0107591983263,24.0436879799753,24.0107591983263,24.0436879799753,118.364537186234,0.0,1.0
2023-10-24,25.3173,25.3173,25.3173,25.3173,11,23.9559725185136,23.9559725185136,23.9559725185136,23.9559725185136,11.625088473648,0.0,1.0
2023-10-25,25.3834,25.3834,25.3,25.3,1293,24.0185182790597,24.0185182790597,23.9396027506248,23.9396027506248,1366.47630876608,0.0,1.0
2023-10-26,25.26,25.26,25.26,25.26,13,23.9017535763155,23.9017535763155,23.9017535763155,23.9017535763155,13.7387409234022,0.0,1.0
2023-10-27,25.5036,25.5036,25.5036,25.5036,9,24.1322550478591,24.1322550478591,24.1322550478591,24.1322550478591,9.5114360238938,0.0,1.0
2023-10-30,25.305,25.305,25.305,25.305,4,23.9443338974135,23.9443338974135,23.9443338974135,23.9443338974135,4.22730489950835,0.0,1.0
2023-10-31,25.28,25.28,25.28,25.28,4,23.9206781634702,23.9206781634702,23.9206781634702,23.9206781634702,4.22730489950835,0.0,1.0
2023-11-01,25.275,25.275,25.275,25.275,80,23.9159470166815,23.9159470166815,23.9159470166815,23.9159470166815,84.5460979901672,0.0,1.0
2023-11-02,25.4807,25.4807,25.4807,25.4807,47,24.110586395567,24.110586395567,24.110586395567,24.110586395567,49.6708325692232,0.0,1.0
2023-11-03,25.4794,25.4794,25.4794,25.4794,20,24.109356297402,24.109356297402,24.109356297402,24.109356297402,21.1365244975418,0.0,1.0
2023-11-06,25.6,25.6,25.6,25.6,21,24.2234715579445,24.2234715579445,24.2234715579445,24.2234715579445,22.1933507224188,0.0,1.0
2023-11-07,25.196,25.196,25.196,25.196,183,23.8411948974206,23.8411948974206,23.8411948974206,23.8411948974206,193.399199152508,0.0,1.0
2023-11-08,25.02,25.02,25.02,25.02,13,23.6746585304598,23.6746585304598,23.6746585304598,23.6746585304598,13.7387409234022,0.0,1.0
2023-11-09,24.945,24.945,24.945,24.945,85,23.6036913286299,23.6036913286299,23.6036913286299,23.6036913286299,89.8302291145525,0.0,1.0
2023-11-10,24.905,24.905,24.905,24.905,1,23.5658421543206,23.5658421543206,23.5658421543206,23.5658421543206,1.05682622487709,0.0,1.0
2023-11-13,25.285,25.285,25.285,25.285,96,23.9254093102588,23.9254093102588,23.9254093102588,23.9254093102588,101.455317588201,0.0,1.0
2023-11-14,25.2729,25.2729,25.2729,25.2729,18,23.9139599350303,23.9139599350303,23.9139599350303,23.9139599350303,19.0228720477876,0.0,1.0
2023-11-15,25.248,25.248,25.248,25.248,25,23.8903988240227,23.8903988240227,23.8903988240227,23.8903988240227,26.4206556219273,0.0,1.0
2023-11-16,24.86,24.86,24.86,24.86,12,23.5232618332226,23.5232618332226,23.5232618332226,23.5232618332226,12.6819146985251,0.0,1.0
2023-11-17,25.01,25.01,25.01,25.01,77,23.6651962368825,23.6651962368825,23.6651962368825,23.6651962368825,81.3756193155358,0.0,1.0
2023-11-20,25.265,25.265,25.265,25.265,3,23.9064847231042,23.9064847231042,23.9064847231042,23.9064847231042,3.17047867463127,0.0,1.0
2023-11-21,25.365,25.365,25.365,25.365,3,24.0011076588774,24.0011076588774,24.0011076588774,24.0011076588774,3.17047867463127,0.0,1.0
2023-11-22,25.12,25.12,25.12,25.12,111,23.769281466233,23.769281466233,23.769281466233,23.769281466233,117.307710961357,0.0,1.0
2023-11-24,24.9841,24.9841,24.9841,24.9841,111,23.6406888965172,23.6406888965172,23.6406888965172,23.6406888965172,117.307710961357,0.0,1.0
2023-11-27,24.8189,24.8189,24.8189,24.8189,7,23.4843718066198,23.4843718066198,23.4843718066198,23.4843718066198,7.39778357413964,0.0,1.0
2023-11-28,25.08,25.08,25.08,25.08,7,23.7314322919237,23.7314322919237,23.7314322919237,23.7314322919237,7.39778357413963,0.0,1.0
2023-11-29,25.185,25.185,25.185,25.185,77,23.8307863744856,23.8307863744856,23.8307863744856,23.8307863744856,81.3756193155359,0.0,1.0
2023-11-30,24.9824,24.9824,24.9824,24.9824,1,23.639080306609,23.639080306609,23.639080306609,23.639080306609,1.05682622487709,0.0,1.0
2023-12-01,24.8623,24.8623,24.8623,24.8623,13,23.5254381607454,23.5254381607454,23.5254381607454,23.5254381607454,13.7387409234022,0.0,1.0
2023-12-04,24.715,24.715,24.715,24.715,19,23.3860585763515,23.3860585763515,23.3860585763515,23.3860585763515,20.0796982726647,0.0,1.0
2023-12-05,24.515,24.7,24.515,24.7,1308,23.196812704805,23.3718651359855,23.196812704805,23.3718651359855,1382.32870213923,0.0,1.0
2023-12-06,24.018,24.018,24.018,24.018,8,22.7265367140121,22.7265367140121,22.7265367140121,22.7265367140121,8.45460979901672,0.0,1.0
2023-12-07,24.145,24.145,24.145,24.145,176,22.8467078424441,22.8467078424441,22.8467078424441,22.8467078424441,186.001415578368,0.0,1.0
2023-12-08,24.245,24.245,24.245,24.245,40,22.9413307782173,22.9413307782173,22.9413307782173,22.9413307782173,42.2730489950836,0.0,1.0
2023-12-11,24.1648,24.1648,24.1648,24.1648,7,22.8654431837272,22.8654431837272,22.8654431837272,22.8654431837272,7.39778357413963,0.0,1.0
2023-12-12,23.95,23.95,23.95,23.95,7,22.6621931176863,22.6621931176863,22.6621931176863,22.6621931176863,7.39778357413964,0.0,1.0
2023-12-13,24.0856,24.0856,24.0856,24.0856,31,22.7905018185948,22.7905018185948,22.7905018185948,22.7905018185948,32.7616129711898,0.0,1.0
2023-12-14,24.4454,24.4454,24.4454,24.4454,31,23.1309551415069,23.1309551415069,23.1309551415069,23.1309551415069,32.7616129711897,0.0,1.0
2023-12-15,24.5099,24.5099,24.5099,24.5099,27,23.1919869350806,23.1919869350806,23.1919869350806,23.1919869350806,28.5343080716814,0.0,1.0
2023-12-18,24.16,24.16,24.16,24.16,10,23.2346618791143,23.2346618791143,23.2346618791143,23.2346618791143,10.3982576228998,0.395,1.0
2023-12-19,24.32,24.32,24.32,24.32,3,23.3885338120886,23.3885338120886,23.3885338120886,23.3885338120886,3.11947728686994,0.0,1.0
2023-12-20,24.0774,24.0774,24.0774,24.0774,15,23.1552254937163,23.1552254937163,23.1552254937163,23.1552254937163,15.5973864343497,0.0,1.0
2023-12-21,24.13,24.13,24.13,24.13,8,23.2058108916816,23.2058108916816,23.2058108916816,23.2058108916816,8.31860609831986,0.0,1.0
2023-12-22,24.125,24.125,24.125,24.125,14,23.2010023937762,23.2010023937762,23.2010023937762,23.2010023937762,14.5575606720597,0.0,1.0
2023-12-26,24.2866,24.2866,24.2866,24.2866,41,23.3564130460802,23.3564130460802,23.3564130460802,23.3564130460802,42.6328562538892,0.0,1.0
2023-12-27,24.3446,24.3446,24.3446,24.3446,65,23.4121916217834,23.4121916217834,23.4121916217834,23.4121916217834,67.5886745488487,0.0,1.0
2023-12-28,24.1811,24.1811,24.1811,24.1811,27,23.2549537402753,23.2549537402753,23.2549537402753,23.2549537402753,28.0752955818295,0.0,1.0
2023-12-29,24.02,24.02,24.02,24.02,31,23.1000239377618,23.1000239377618,23.1000239377618,23.1000239377618,32.2345986309895,0.0,1.0
2024-01-02,23.83,23.83,23.83,23.83,73,22.9173010173549,22.9173010173549,22.9173010173549,22.9173010173549,75.9072806471686,0.0,1.0
2024-01-03,24.02,24.02,24.02,24.02,50,23.1000239377618,23.1000239377618,23.1000239377618,23.1000239377618,51.9912881144991,0.0,1.0
2024-01-04,23.935,23.935,23.935,23.935,39,23.0182794733692,23.0182794733692,23.0182794733692,23.0182794733692,40.5532047293093,0.0,1.0
2024-01-05,23.9546,23.9546,23.9546,23.9546,11,23.0371287851586,23.0371287851586,23.0371287851586,23.0371287851586,11.4380833851898,0.0,1.0
2024-01-08,23.755,23.755,23.73,23.73,308,22.8451735487732,22.8451735487732,22.821131059246,22.821131059246,320.266334785314,0.0,1.0
2024-01-09,23.8506,23.8506,23.8506,23.8506,57,22.9371120287253,22.9371120287253,22.9371120287253,22.9371120287253,59.270068450529,0.0,1.0
2024-01-10,23.7431,23.7431,23.7431,23.7431,41,22.8337293237582,22.8337293237582,22.8337293237582,22.8337293237582,42.6328562538893,0.0,1.0
2024-01-11,23.893,23.893,23.893,23.893,8,22.9778880909635,22.9778880909635,22.9778880909635,22.9778880909635,8.31860609831985,0.0,1.0
2024-01-12,23.865,23.865,23.865,23.865,3,22.950960502693,22.950960502693,22.950960502693,22.950960502693,3.11947728686994,0.0,1.0
2024-01-16,23.792,23.841,23.72,23.72,1396,22.8807564332735,22.9278797127469,22.8115140634351,22.8115140634351,1451.59676415681,0.0,1.0
2024-01-17,23.6809,23.6809,23.6809,23.6809,2,22.7739116098145,22.7739116098145,22.7739116098145,22.7739116098145,2.07965152457996,0.0,1.0
2024-01-18,23.85,23.85,23.85,23.85,39,22.9365350089767,22.9365350089767,22.9365350089767,22.9365350089767,40.5532047293092,0.0,1.0
2024-01-19,23.8574,24.02,23.8574,23.9,326,22.9436515858767,23.1000239377618,22.9436515858767,22.9846199880311,338.983198506534,0.0,1.0
2024-01-22,23.9067,23.9067,23.9067,23.9067,63,22.9910633752244,22.9910633752244,22.9910633752244,22.9910633752244,65.5090230242689,0.0,1.0
2024-01-23,24.114,24.114,24.114,24.114,9,23.1904236983842,23.1904236983842,23.1904236983842,23.1904236983842,9.35843186060983,0.0,1.0
2024-01-24,24.3283,24.3283,24.3283,24.3283,26,23.3965159186116,23.3965159186116,23.3965159186116,23.3965159186116,27.0354698195395,0.0,1.0
2024-01-25,24.43,24.43,24.43,24.43,39,23.4943207660084,23.4943207660084,23.4943207660084,23.4943207660084,40.5532047293092,0.0,1.0
2024-01-26,24.49,24.49,24.49,24.49,93,23.5520227408737,23.5520227408737,23.5520227408737,23.5520227408737,96.7037958929684,0.0,1.0
2024-01-29,24.335,24.335,24.335,24.335,12,23.4029593058049,23.4029593058049,23.4029593058049,23.4029593058049,12.4779091474798,0.0,1.0
2024-01-30,24.54,24.54,24.54,24.54,22,23.6001077199282,23.6001077199282,23.6001077199282,23.6001077199282,22.8761667703796,0.0,1.0
2024-01-31,24.3638,24.3638,24.3638,24.3638,24,23.4306562537403,23.4306562537403,23.4306562537403,23.4306562537403,24.9558182949595,0.0,1.0
2024-02-01,24.1302,24.2215,24.1302,24.2215,477,23.2060032315978,23.2938064033513,23.2060032315978,23.2938064033513,495.996888612322,0.0,1.0
2024-02-02,23.95,23.95,23.95,23.95,10,23.0327049670856,23.0327049670856,23.0327049670856,23.0327049670856,10.3982576228998,0.0,1.0
2024-02-05,23.935,23.935,23.935,23.935,22,23.0182794733692,23.0182794733692,23.0182794733692,23.0182794733692,22.8761667703796,0.0,1.0
2024-02-06,24.01,24.09,24.01,24.08,211,23.0904069419509,23.1673429084381,23.0904069419509,23.1577259126272,219.403235843186,0.0,1.0
2024-02-07,24.0302,24.0302,24.0302,24.0302,63,23.1098332734889,23.1098332734889,23.1098332734889,23.1098332734889,65.5090230242689,0.0,1.0
2024-02-08,24.1484,24.1699,24.105,24.1699,224,23.2235061639737,23.2441827049671,23.1817684021544,23.2441827049671,232.920970752955,0.0,1.0
2024-02-09,24.13,24.13,24.13,24.13,2,23.2058108916816,23.2058108916816,23.2058108916816,23.2058108916816,2.07965152457996,0.0,1.0
2024-02-12,24.16,24.21,24.16,24.21,102,23.2346618791143,23.2827468581688,23.2346618791143,23.2827468581688,106.062227753578,0.0,1.0
2024-02-13,24.0799,24.0799,24.0799,24.0799,6,23.1576297426691,23.1576297426691,23.1576297426691,23.1576297426691,6.23895457373988,0.0,1.0
2024-02-14,23.91,23.91,23.91,23.91,9,22.994236983842,22.994236983842,22.994236983842,22.994236983842,9.35843186060984,0.0,1.0
2024-02-15,23.955,23.955,23.955,23.955,2,23.037513464991,23.037513464991,23.037513464991,23.037513464991,2.07965152457996,0.0,1.0
2024-02-16,24.0526,24.0526,24.0526,24.0526,12,23.1313753441053,23.1313753441053,23.1313753441053,23.1313753441053,12.4779091474798,0.0,1.0
2024-02-20,24.025,24.03,24.025,24.029,438,23.1048324356673,23.1096409335727,23.1048324356673,23.1086792339916,455.443683883011,0.0,1.0
2024-02-21,24.12,24.12,24.12,24.12,1,23.1961938958707,23.1961938958707,23.1961938958707,23.1961938958707,1.03982576228998,0.0,1.0
2024-02-22,24.16,24.16,24.16,24.16,3,23.2346618791143,23.2346618791143,23.2346618791143,23.2346618791143,3.11947728686994,0.0,1.0
2024-02-23,23.94,23.94,23.94,23.94,131,23.0230879712747,23.0230879712747,23.0230879712747,23.0230879712747,136.217174859987,0.0,1.0
2024-02-26,24.0667,24.0667,23.87,23.87,254,23.1449353081987,23.1449353081987,22.9557690005984,22.9557690005984,264.115743621655,0.0,1.0
2024-02-27,24.225,24.225,24.225,24.225,1,23.2971723518851,23.2971723518851,23.2971723518851,23.2971723518851,1.03982576228998,0.0,1.0
2024-02-28,24.1649,24.1649,24.1649,24.1649,7,23.2393742070616,23.2393742070616,23.2393742070616,23.2393742070616,7.27878033602988,0.0,1.0
2024-02-29,24.159,24.159,24.159,24.159,9,23.2337001795332,23.2337001795332,23.2337001795332,23.2337001795332,9.35843186060984,0.0,1.0
2024-03-01,24.2,24.2,24.2,24.2,35,23.2731298623579,23.2731298623579,23.2731298623579,23.2731298623579,36.3939016801493,0.0,1.0
2024-03-04,24.275,24.275,24.275,24.275,5,23.3452573309396,23.3452573309396,23.3452573309396,23.3452573309396,5.1991288114499,0.0,1.0
2024-03-05,24.1398,24.1398,24.13,24.13,1003,23.2152355475763,23.2152355475763,23.2058108916816,23.2058108916816,1042.94523957685,0.0,1.0
2024-03-06,24.27,24.27,24.27,24.27,21,23.3404488330341,23.3404488330341,23.3404488330341,23.3404488330341,21.8363410080896,0.0,1.0
2024-03-07,24.46,24.46,24.46,24.46,106,23.5231717534411,23.5231717534411,23.5231717534411,23.5231717534411,110.221530802738,0.0,1.0
2024-03-08,24.39,24.39,24.39,24.39,3,23.4558527827648,23.4558527827648,23.4558527827648,23.4558527827648,3.11947728686995,0.0,1.0
2024-03-11,24.596,24.596,24.596,24.596,1,23.6539628964692,23.6539628964692,23.6539628964692,23.6539628964692,1.03982576228998,0.0,1.0
2024-03-12,24.62,24.62,24.62,24.62,11,23.6770436864153,23.6770436864153,23.6770436864153,23.6770436864153,11.4380833851898,0.0,1.0
2024-03-13,24.86,24.86,24.86,24.86,2,23.9078515858767,23.9078515858767,23.9078515858767,23.9078515858767,2.07965152457996,0.0,1.0
2024-03-14,24.895,24.895,24.895,24.895,7,23.9415110712148,23.9415110712148,23.9415110712148,23.9415110712148,7.27878033602988,0.0,1.0
2024-03-15,25.01,25.01,25.01,25.01,3,24.0521065230401,24.0521065230401,24.0521065230401,24.0521065230401,3.11947728686994,0.0,1.0
2024-03-18,25.15,25.15,25.15,25.15,22,24.1867444643926,24.1867444643926,24.1867444643926,24.1867444643926,22.8761667703796,0.0,1.0
2024-03-19,25.08,25.08,25.08,25.08,2,24.1194254937163,24.1194254937163,24.1194254937163,24.1194254937163,2.07965152457997,0.0,1.0
2024-03-20,25.12,25.12,25.12,25.12,2,24.1578934769599,24.1578934769599,24.1578934769599,24.1578934769599,2.07965152457996,0.0,1.0
2024-03-21,25.135,25.135,25.0899,25.0899,126,24.1723189706762,24.1723189706762,24.1289463195691,24.1289463195691,131.018046048538,0.0,1.0
2024-03-22,24.94,24.94,24.94,24.94,2,23.9847875523639,23.9847875523639,23.9847875523639,23.9847875523639,2.07965152457996,0.0,1.0
2024-03-25,25.14,25.24,25.14,25.18,899,24.1771274685817,24.2732974266906,24.1771274685817,24.2155954518253,934.803360298693,0.0,1.0
2024-03-26,24.988,24.988,24.988,24.988,2,24.0309491322561,24.0309491322561,24.0309491322561,24.0309491322561,2.07965152457997,0.0,1.0
2024-03-27,24.9891,24.9891,24.9891,24.9891,3,24.0320070017953,24.0320070017953,24.0320070017953,24.0320070017953,3.11947728686995,0.0,1.0
2024-03-28,25.2,25.2,25.2,25.2,36,24.234829443447,24.234829443447,24.234829443447,24.234829443447,37.4337274424394,0.0,1.0
2024-04-01,25.3,25.3,25.22,25.23,444,24.330999401556,24.330999401556,24.2540634350688,24.2636804308797,461.682638456751,0.0,1.0
2024-04-02,25.42,25.42,25.42,25.42,1,24.4464033512867,24.4464033512867,24.4464033512867,24.4464033512867,1.03982576228998,0.0,1.0
2024-04-03,25.7218,25.7218,25.7218,25.7218,2,24.7366442848594,24.7366442848594,24.7366442848594,24.7366442848594,2.07965152457996,0.0,1.0
2024-04-04,25.7811,25.7811,25.7811,25.7811,8,24.793673070018,24.793673070018,24.793673070018,24.793673070018,8.31860609831983,0.0,1.0
2024-04-05,25.8751,25.8751,25.8751,25.8751,15,24.8840728306403,24.8840728306403,24.8840728306403,24.8840728306403,15.5973864343497,0.0,1.0
2024-04-08,25.9139,25.9139,25.9139,25.9139,127,24.9213867743866,24.9213867743866,24.9213867743866,24.9213867743866,132.057871810828,0.0,1.0
2024-04-09,25.8705,26.04,25.8705,26.04,405,24.8796490125673,25.0426570915619,24.8796490125673,25.0426570915619,421.129433727443,0.0,1.0
2024-04-10,25.91,25.91,25.91,25.91,12,24.9176361460203,24.9176361460203,24.9176361460203,24.9176361460203,12.4779091474798,0.0,1.0
2024-04-11,25.8016,25.8016,25.8016,25.8016,11,24.8133879114303,24.8133879114303,24.8133879114303,24.8133879114303,11.4380833851898,0.0,1.0
2024-04-12,25.811,25.811,25.811,25.811,15,24.8224278874925,24.8224278874925,24.8224278874925,24.8224278874925,15.5973864343497,0.0,1.0
2024-04-15,25.9276,25.9276,25.885,25.885,126,24.9345620586475,24.9345620586475,24.8935936564931,24.8935936564931,131.018046048538,0.0,1.0
2024-04-16,25.8166,25.8166,25.8166,25.8166,99,24.8278134051466,24.8278134051466,24.8278134051466,24.8278134051466,102.942750466708,0.0,1.0
2024-04-17,25.655,25.655,25.655,25.655,2,24.6724027528426,24.6724027528426,24.6724027528426,24.6724027528426,2.07965152457996,0.0,1.0
2024-04-18,25.745,25.895,25.66,25.66,1858,24.7589557151406,24.903210652304,24.6772112507481,24.6772112507481,1931.99626633479,0.0,1.0
2024-04-19,25.9503,25.9503,25.89,25.89,319,24.9563926391382,24.9563926391382,24.8984021543986,24.8984021543986,331.704418170505,0.0,1.0
2024-04-22,26.0,26.0,26.0,26.0,46,25.0041891083184,25.0041891083184,25.0041891083184,25.0041891083184,47.8319850653391,0.0,1.0
2024-04-23,25.9839,25.9839,25.9839,25.9839,152,24.9887057450628,24.9887057450628,24.9887057450628,24.9887057450628,158.053515868077,0.0,1.0
2024-04-24,26.0048,26.05,26.0048,26.05,519,25.0088052663076,25.0522740873728,25.0088052663076,25.0522740873728,539.6695706285,0.0,1.0
2024-04-25,26.115,26.115,26.115,26.115,5,25.1147845601436,25.1147845601436,25.1147845601436,25.1147845601436,5.19912881144991,0.0,1.0
2024-04-26,26.105,27.365,26.06,27.365,317,25.1051675643327,26.3169090365051,25.0618910831837,26.3169090365051,329.624766645925,0.0,1.0
2024-04-29,26.1779,26.1779,26.1779,26.1779,9,25.1752754637941,25.1752754637941,25.1752754637941,25.1752754637941,9.35843186060984,0.0,1.0
2024-04-30,25.8039,25.8039,25.8039,25.8039,4,24.8155998204668,24.8155998204668,24.8155998204668,24.8155998204668,4.15930304915992,0.0,1.0
2024-05-01,25.5357,25.5357,25.5357,25.5357,11,24.5576719928187,24.5576719928187,24.5576719928187,24.5576719928187,11.4380833851898,0.0,1.0
2024-05-02,25.66,25.66,25.5,25.5,819,24.6772112507481,24.6772112507481,24.5233393177738,24.5233393177738,851.617299315493,0.0,1.0
2024-05-03,25.7254,25.7254,25.7254,25.7254,5,24.7401064033513,24.7401064033513,24.7401064033513,24.7401064033513,5.1991288114499,0.0,1.0
2024-05-06,25.985,25.985,25.985,25.985,25,24.989763614602,24.989763614602,24.989763614602,24.989763614602,25.9956440572496,0.0,1.0
2024-05-07,26.0,26.0,26.0,26.0,25,25.0041891083184,25.0041891083184,25.0041891083184,25.0041891083184,25.9956440572495,0.0,1.0
2024-05-08,25.87,25.87,25.87,25.87,4,24.8791681627768,24.8791681627768,24.8791681627768,24.8791681627768,4.15930304915992,0.0,1.0
2024-05-09,25.95,25.95,25.95,25.95,6,24.9561041292639,24.9561041292639,24.9561041292639,24.9561041292639,6.23895457373989,0.0,1.0
2024-05-10,25.905,25.905,25.905,25.905,6,24.9128276481149,24.9128276481149,24.9128276481149,24.9128276481149,6.23895457373989,0.0,1.0
2024-05-13,26.015,26.05,26.015,26.05,206,25.0186146020347,25.0522740873728,25.0186146020347,25.0522740873728,214.204107031736,0.0,1.0
2024-05-14,25.925,25.925,25.8317,25.8317,105,24.9320616397367,24.9320616397367,24.8423350688211,24.8423350688211,109.181705040448,0.0,1.0
2024-05-15,26.0648,26.0648,26.0648,26.0648,8,25.0665072411729,25.0665072411729,25.0665072411729,25.0665072411729,8.31860609831987,0.0,1.0
2024-05-16,26.125,26.125,26.125,26.125,2,25.1244015559545,25.1244015559545,25.1244015559545,25.1244015559545,2.07965152457996,0.0,1.0
2024-05-17,26.425,26.425,26.425,26.425,49,25.4129114302813,25.4129114302813,25.4129114302813,25.4129114302813,50.951462352209,0.0,1.0
2024-05-20,26.7401,26.7401,26.7401,26.7401,25,25.7159429682825,25.7159429682825,25.7159429682825,25.7159429682825,25.9956440572495,0.0,1.0
2024-05-21,26.655,26.655,26.655,26.655,13,25.6341023339318,25.6341023339318,25.6341023339318,25.6341023339318,13.5177349097697,0.0,1.0
2024-05-22,26.3176,26.3176,26.3176,26.3176,12,25.3096248952723,25.3096248952723,25.3096248952723,25.3096248952723,12.4779091474798,0.0,1.0
2024-05-23,26.2335,26.2335,26.2335,26.2335,39,25.2287459605027,25.2287459605027,25.2287459605027,25.2287459605027,40.5532047293093,0.0,1.0
2024-05-24,26.3101,26.3101,26.3101,26.3101,7,25.3024121484141,25.3024121484141,25.3024121484141,25.3024121484141,7.27878033602988,0.0,1.0
2024-05-28,26.735,26.735,26.735,26.735,16,25.7110383004189,25.7110383004189,25.7110383004189,25.7110383004189,16.6372121966397,0.0,1.0
2024-05-29,26.485,26.485,26.485,26.485,9,25.4706134051466,25.4706134051466,25.4706134051466,25.4706134051466,9.35843186060984,0.0,1.0
2024-05-30,26.1055,26.1055,26.1055,26.1055,18,25.1056484141233,25.1056484141233,25.1056484141233,25.1056484141233,18.7168637212196,0.0,1.0
2024-05-31,25.9696,25.9696,25.9696,25.9696,36,24.9749534410533,24.9749534410533,24.9749534410533,24.9749534410533,37.4337274424393,0.0,1.0
2024-06-03,25.7691,25.7691,25.7691,25.7691,4,24.7821326750449,24.7821326750449,24.7821326750449,24.7821326750449,4.15930304915992,0.0,1.0
2024-06-04,25.525,25.525,25.525,25.525,16,24.547381807301,24.547381807301,24.547381807301,24.547381807301,16.6372121966397,0.0,1.0
2024-06-05,25.5917,25.5917,25.5917,25.5917,2,24.6115271693597,24.6115271693597,24.6115271693597,24.6115271693597,2.07965152457996,0.0,1.0
2024-06-06,25.865,25.865,25.865,25.865,5,24.8743596648713,24.8743596648713,24.8743596648713,24.8743596648713,5.19912881144991,0.0,1.0
2024-06-07,25.505,25.505,25.505,25.505,4,24.5281478156792,24.5281478156792,24.5281478156792,24.5281478156792,4.15930304915993,0.0,1.0
2024-06-10,25.715,25.87,25.715,25.87,595,24.730104727708,24.8791681627768,24.730104727708,24.8791681627768,618.696328562538,0.0,1.0
2024-06-11,25.715,25.715,25.715,25.715,10,24.730104727708,24.730104727708,24.730104727708,24.730104727708,10.3982576228998,0.0,1.0
2024-06-12,25.7915,25.7915,25.7915,25.7915,13,24.8036747456613,24.8036747456613,24.8036747456613,24.8036747456613,13.5177349097697,0.0,1.0
2024-06-13,25.835,25.835,25.835,25.835,0,24.8455086774387,24.8455086774387,24.8455086774387,24.8455086774387,0,0.0,1.0
2024-06-14,25.735,25.735,25.735,25.735,5,24.7493387193297,24.7493387193297,24.7493387193297,24.7493387193297,5.19912881144992,0.0,1.0
2024-06-17,25.665,25.665,25.471,25.55,891,24.6820197486535,24.6820197486535,24.4954500299222,24.5714242968282,926.484754200373,0.0,1.0
2024-06-18,25.8046,25.8046,25.8046,25.8046,7,24.8162730101735,24.8162730101735,24.8162730101735,24.8162730101735,7.27878033602988,0.0,1.0
2024-06-20,25.815,25.815,25.815,25.815,12,24.8262746858169,24.8262746858169,24.8262746858169,24.8262746858169,12.4779091474798,0.0,1.0
2024-06-21,25.615,25.615,25.615,25.615,56,24.633934769599,24.633934769599,24.633934769599,24.633934769599,58.230242688239,0.0,1.0
2024-06-24,25.785,25.785,25.65,25.701,601,24.7974236983842,24.7974236983842,24.6675942549372,24.7166409335727,624.935283136279,0.0,1.0
2024-06-25,25.559,25.559,25.559,25.559,4,24.580079593058,24.580079593058,24.580079593058,24.580079593058,4.15930304915993,0.0,1.0
2024-06-26,25.55,25.55,25.55,25.55,26,24.5714242968282,24.5714242968282,24.5714242968282,24.5714242968282,27.0354698195396,0.0,1.0
2024-06-27,25.635,25.635,25.635,25.635,26,24.6531687612208,24.6531687612208,24.6531687612208,24.6531687612208,27.0354698195395,0.0,1.0
2024-06-28,25.63,25.72,25.63,25.72,258,24.6483602633154,24.7349132256134,24.6483602633154,24.7349132256134,268.275046670815,0.0,1.0
2024-07-01,25.78,25.78,25.78,25.78,12,24.7926152004788,24.7926152004788,24.7926152004788,24.7926152004788,12.4779091474798,0.0,1.0
2024-07-02,25.8225,25.8225,25.8225,25.8225,34,24.833487432675,24.833487432675,24.833487432675,24.833487432675,35.3540759178594,0.0,1.0
2024-07-03,25.9896,25.9896,25.9896,25.9896,3,24.994187432675,24.994187432675,24.994187432675,24.994187432675,3.11947728686995,0.0,1.0
2024-07-05,26.1057,26.1057,26.1057,26.1057,21,25.1058407540395,25.1058407540395,25.1058407540395,25.1058407540395,21.8363410080896,0.0,1.0
2024-07-08,25.81,25.81,25.81,25.81,6,24.8214661879114,24.8214661879114,24.8214661879114,24.8214661879114,6.23895457373989,0.0,1.0
2024-07-09,25.595,25.595,25.595,25.595,18,24.6147007779773,24.6147007779773,24.6147007779773,24.6147007779773,18.7168637212196,0.0,1.0
2024-07-10,25.5262,25.5262,25.5262,25.5262,132,24.5485358467983,24.5485358467983,24.5485358467983,24.5485358467983,137.257000622278,0.0,1.0
2024-07-11,25.5564,25.5564,25.5564,25.5564,13,24.5775791741472,24.5775791741472,24.5775791741472,24.5775791741472,13.5177349097698,0.0,1.0
2024-07-12,25.495,25.495,25.495,25.495,70,24.5185308198683,24.5185308198683,24.5185308198683,24.5185308198683,72.7878033602988,0.0,1.0
2024-07-15,25.3254,25.3254,25.3254,25.3254,18,24.3554265709156,24.3554265709156,24.3554265709156,24.3554265709156,18.7168637212197,0.0,1.0
2024-07-16,25.21,25.21,25.21,25.21,124,24.2444464392579,24.2444464392579,24.2444464392579,24.2444464392579,128.938394523958,0.0,1.0
2024-07-17,25.24,25.24,25.24,25.24,247,24.2732974266906,24.2732974266906,24.2732974266906,24.2732974266906,256.836963285625,0.0,1.0
2024-07-18,25.0242,25.0242,25.0242,25.0242,40,24.0657626570916,24.0657626570916,24.0657626570916,24.0657626570916,41.5930304915992,0.0,1.0
2024-07-19,24.77,24.77,24.77,24.77,20,23.8212986235787,23.8212986235787,23.8212986235787,23.8212986235787,20.7965152457996,0.0,1.0
2024-07-22,24.865,24.865,24.62,24.62,149,23.9126600837822,23.9126600837822,23.6770436864153,23.6770436864153,154.934038581207,0.0,1.0
2024-07-23,24.71,24.71,24.71,24.71,8,23.7635966487133,23.7635966487133,23.7635966487133,23.7635966487133,8.31860609831987,0.0,1.0
2024-07-24,24.58,24.58,24.58,24.58,19,23.6385757031717,23.6385757031717,23.6385757031717,23.6385757031717,19.7566894835097,0.0,1.0
2024-07-25,24.6641,24.6641,24.6641,24.6641,12,23.7194546379414,23.7194546379414,23.7194546379414,23.7194546379414,12.4779091474798,0.0,1.0
2024-07-26,24.44,24.44,24.44,24.44,10,23.5039377618193,23.5039377618193,23.5039377618193,23.5039377618193,10.3982576228998,0.0,1.0
2024-07-29,24.3807,24.3807,24.3807,24.3807,25,23.4469089766607,23.4469089766607,23.4469089766607,23.4469089766607,25.9956440572495,0.0,1.0
2024-07-30,24.32,24.32,24.32,24.32,4,23.3885338120886,23.3885338120886,23.3885338120886,23.3885338120886,4.15930304915992,0.0,1.0
2024-07-31,24.71,24.71,24.71,24.71,18,23.7635966487133,23.7635966487133,23.7635966487133,23.7635966487133,18.7168637212197,0.0,1.0
2024-08-01,24.375,24.375,24.2401,24.2401,120,23.4414272890485,23.4414272890485,23.3116940155595,23.3116940155595,124.779091474798,0.0,1.0
2024-08-02,24.1698,24.1698,24.1698,24.1698,37,23.244086535009,23.244086535009,23.244086535009,23.244086535009,38.4735532047293,0.0,1.0
2024-08-05,24.0591,24.0591,24.0591,24.0591,651,23.1376263913824,23.1376263913824,23.1376263913824,23.1376263913824,676.926571250778,0.0,1.0
2024-08-06,23.9442,24.04,23.9442,24.039,509,23.0271271095153,23.1192579293836,23.0271271095153,23.1182962298025,529.2713130056,0.0,1.0
2024-08-07,24.0401,24.0401,24.0401,24.0401,28,23.1193540993417,23.1193540993417,23.1193540993417,23.1193540993417,29.1151213441195,0.0,1.0
2024-08-08,24.157,24.157,24.157,24.157,28,23.231776780371,23.231776780371,23.231776780371,23.231776780371,29.1151213441195,0.0,1.0
2024-08-09,24.2697,24.2697,24.2697,24.2697,2,23.3401603231598,23.3401603231598,23.3401603231598,23.3401603231598,2.07965152457996,0.0,1.0
2024-08-12,24.485,24.485,24.485,24.485,6,23.5472142429683,23.5472142429683,23.5472142429683,23.5472142429683,6.23895457373988,0.0,1.0
2024-08-13,24.302,24.302,24.302,24.302,4,23.371223219629,23.371223219629,23.371223219629,23.371223219629,4.15930304915992,0.0,1.0
2024-08-14,24.2237,24.3,24.2237,24.3,382,23.2959221424297,23.3692998204668,23.2959221424297,23.3692998204668,397.213441194773,0.0,1.0
2024-08-15,24.3502,24.3502,24.3502,24.3502,16,23.4175771394375,23.4175771394375,23.4175771394375,23.4175771394375,16.6372121966397,0.0,1.0
2024-08-16,24.29,24.29,24.29,24.29,1,23.3596828246559,23.3596828246559,23.3596828246559,23.3596828246559,1.03982576228998,0.0,1.0
2024-08-19,24.37,24.37,24.37,24.37,18,23.436618791143,23.436618791143,23.436618791143,23.436618791143,18.7168637212197,0.0,1.0
2024-08-20,24.305,24.305,24.305,24.305,3,23.3741083183722,23.3741083183722,23.3741083183722,23.3741083183722,3.11947728686995,0.0,1.0
2024-08-21,24.285,24.285,24.285,24.285,25,23.3548743267504,23.3548743267504,23.3548743267504,23.3548743267504,25.9956440572496,0.0,1.0
2024-08-22,24.1602,24.2499,24.1602,24.2499,102,23.2348542190305,23.3211186714542,23.2348542190305,23.3211186714542,106.062227753578,0.0,1.0
2024-08-23,24.52,24.52,24.52,24.52,9,23.5808737283064,23.5808737283064,23.5808737283064,23.5808737283064,9.35843186060983,0.0,1.0
2024-08-26,24.751,24.751,24.751,24.751,6,23.803026331538,23.803026331538,23.803026331538,23.803026331538,6.23895457373989,0.0,1.0
2024-08-27,24.78,24.78,24.78,24.78,18,23.8309156193896,23.8309156193896,23.8309156193896,23.8309156193896,18.7168637212197,0.0,1.0
2024-08-28,24.52,24.52,24.46,24.46,153,23.5808737283064,23.5808737283064,23.5231717534411,23.5231717534411,159.093341630367,0.0,1.0
2024-08-29,24.675,24.675,24.675,24.675,35,23.7299371633752,23.7299371633752,23.7299371633752,23.7299371633752,36.3939016801494,0.0,1.0
2024-08-30,24.5319,24.5319,24.5319,24.5319,3,23.5923179533214,23.5923179533214,23.5923179533214,23.5923179533214,3.11947728686994,0.0,1.0
2024-09-03,24.21,24.21,24.21,24.21,11,23.2827468581688,23.2827468581688,23.2827468581688,23.2827468581688,11.4380833851898,0.0,1.0
2024-09-04,24.07,24.07,24.07,24.07,14,23.1481089168163,23.1481089168163,23.1481089168163,23.1481089168163,14.5575606720597,0.0,1.0
2024-09-05,24.15,24.15,24.15,24.15,19,23.2250448833034,23.2250448833034,23.2250448833034,23.2250448833034,19.7566894835097,0.0,1.0
2024-09-06,23.83,23.83,23.83,23.83,14,22.9173010173549,22.9173010173549,22.9173010173549,22.9173010173549,14.5575606720597,0.0,1.0
2024-09-09,23.9566,23.9566,23.9566,23.9566,38,23.0390521843208,23.0390521843208,23.0390521843208,23.0390521843208,39.5133789670192,0.0,1.0
2024-09-10,23.6543,23.6543,23.6543,23.6543,7,22.7483304009575,22.7483304009575,22.7483304009575,22.7483304009575,7.27878033602987,0.0,1.0
2024-09-11,23.8966,23.8966,23.8966,23.8966,8,22.9813502094554,22.9813502094554,22.9813502094554,22.9813502094554,8.31860609831986,0.0,1.0
2024-09-12,24.195,24.195,24.195,24.195,2,23.2683213644524,23.2683213644524,23.2683213644524,23.2683213644524,2.07965152457996,0.0,1.0
2024-09-13,24.25,24.25,24.25,24.25,12,23.3212148414123,23.3212148414123,23.3212148414123,23.3212148414123,12.4779091474798,0.0,1.0
2024-09-16,24.43,24.43,24.43,24.43,91,23.4943207660084,23.4943207660084,23.4943207660084,23.4943207660084,94.6241443683882,0.0,1.0
2024-09-17,24.57,24.57,24.57,24.57,2,23.6289587073609,23.6289587073609,23.6289587073609,23.6289587073609,2.07965152457996,0.0,1.0
2024-09-18,24.5499,24.5499,24.5499,24.5499,1,23.609628545781,23.609628545781,23.609628545781,23.609628545781,1.03982576228998,0.0,1.0
2024-09-19,24.8555,24.8555,24.8555,24.8555,6,23.9035239377618,23.9035239377618,23.9035239377618,23.9035239377618,6.23895457373989,0.0,1.0
2024-09-20,24.9102,24.9102,24.9102,24.9102,6,23.9561289048474,23.9561289048474,23.9561289048474,23.9561289048474,6.23895457373989,0.0,1.0
2024-09-23,25.04,25.04,25.04,25.04,31,24.0809575104728,24.0809575104728,24.0809575104728,24.0809575104728,32.2345986309894,0.0,1.0
2024-09-24,25.4253,25.4253,25.4,25.4,107,24.4515003590664,24.4515003590664,24.4271693596649,24.4271693596649,111.261356565028,0.0,1.0
2024-09-25,25.3552,25.3552,25.3552,25.3552,1,24.3840852184321,24.3840852184321,24.3840852184321,24.3840852184321,1.03982576228998,0.0,1.0
2024-09-26,25.31,25.31,25.31,25.31,6,24.3406163973668,24.3406163973668,24.3406163973668,24.3406163973668,6.2389545737399,0.0,1.0
2024-09-27,25.4,25.4,25.4,25.4,26,24.4271693596649,24.4271693596649,24.4271693596649,24.4271693596649,27.0354698195395,0.0,1.0
2024-09-30,25.36,25.36,25.36,25.36,5,24.3887013764213,24.3887013764213,24.3887013764213,24.3887013764213,5.19912881144991,0.0,1.0
2024-10-01,25.63,25.63,25.63,25.63,32,24.6483602633154,24.6483602633154,24.6483602633154,24.6483602633154,33.2744243932794,0.0,1.0
2024-10-02,25.83,25.83,25.79,25.79,238,24.8407001795332,24.8407001795332,24.8022321962896,24.8022321962896,247.478531425016,0.0,1.0
2024-10-03,25.9859,25.9859,25.9859,25.9859,5,24.990629144225,24.990629144225,24.990629144225,24.990629144225,5.19912881144991,0.0,1.0
2024-10-04,25.975,25.975,25.975,25.975,6,24.9801466187911,24.9801466187911,24.9801466187911,24.9801466187911,6.2389545737399,0.0,1.0
2024-10-07,26.155,26.155,26.06,26.06,310,25.1532525433872,25.1532525433872,25.0618910831837,25.0618910831837,322.345986309894,0.0,1.0
2024-10-08,25.705,25.705,25.705,25.705,13,24.7204877318971,24.7204877318971,24.7204877318971,24.7204877318971,13.5177349097697,0.0,1.0
2024-10-09,25.49,25.49,25.49,25.49,12,24.5137223219629,24.5137223219629,24.5137223219629,24.5137223219629,12.4779091474798,0.0,1.0
2024-10-10,25.8,25.8,25.62,25.67,541,24.8118491921005,24.8118491921005,24.6387432675045,24.6868282465589,562.545737398881,0.0,1.0
2024-10-11,25.8648,25.8648,25.8648,25.8648,6,24.8741673249551,24.8741673249551,24.8741673249551,24.8741673249551,6.23895457373989,0.0,1.0
2024-10-14,25.471,25.6186,25.471,25.49,922,24.4954500299222,24.637396888091,24.4954500299222,24.5137223219629,958.719352831363,0.0,1.0
2024-10-15,25.2068,25.2068,25.2068,25.2068,11,24.2413690005984,24.2413690005984,24.2413690005984,24.2413690005984,11.4380833851898,0.0,1.0
2024-10-16,25.11,25.11,25.11,25.11,11,24.148276481149,24.148276481149,24.148276481149,24.148276481149,11.4380833851898,0.0,1.0
2024-10-17,25.11,25.11,25.11,25.11,17,24.148276481149,24.148276481149,24.148276481149,24.148276481149,17.6770379589297,0.0,1.0
2024-10-18,25.04,25.04,25.04,25.04,36,24.0809575104728,24.0809575104728,24.0809575104728,24.0809575104728,37.4337274424393,0.0,1.0
2024-10-21,25.0877,25.0877,25.0877,25.0877,15,24.1268305804907,24.1268305804907,24.1268305804907,24.1268305804907,15.5973864343497,0.0,1.0
2024-10-22,25.35,25.35,25.35,25.35,9,24.3790843806104,24.3790843806104,24.3790843806104,24.3790843806104,9.35843186060984,0.0,1.0
2024-10-23,25.2899,25.2899,25.2899,25.2899,69,24.321286235787,24.321286235787,24.321286235787,24.321286235787,71.7479775980086,0.0,1.0
2024-10-24,25.29,25.29,25.29,25.29,27,24.3213824057451,24.3213824057451,24.3213824057451,24.3213824057451,28.0752955818294,0.0,1.0
2024-10-25,25.3406,25.3406,25.3406,25.3406,29,24.3700444045482,24.3700444045482,24.3700444045482,24.3700444045482,30.1549471064094,0.0,1.0
2024-10-28,24.9111,24.9111,24.9111,24.9111,30,23.9569944344704,23.9569944344704,23.9569944344704,23.9569944344704,31.1947728686994,0.0,1.0
2024-10-29,24.92,24.92,24.92,24.92,332,23.9655535607421,23.9655535607421,23.9655535607421,23.9655535607421,345.222153080273,0.0,1.0
2024-10-30,25.0872,25.0872,25.0872,25.0872,125,24.1263497307002,24.1263497307002,24.1263497307002,24.1263497307002,129.978220286248,0.0,1.0
2024-10-31,25.2166,25.2166,25.2166,25.2166,37,24.2507936564931,24.2507936564931,24.2507936564931,24.2507936564931,38.4735532047293,0.0,1.0
2024-11-01,25.045,25.045,25.045,25.045,82,24.0857660083782,24.0857660083782,24.0857660083782,24.0857660083782,85.2657125077785,0.0,1.0
2024-11-04,25.3999,25.4,25.39,25.39,1141,24.4270731897068,24.4271693596649,24.417552363854,24.417552363854,1186.44119477287,0.0,1.0
2024-11-05,25.4,25.4,25.4,25.4,13,24.4271693596649,24.4271693596649,24.4271693596649,24.4271693596649,13.5177349097697,0.0,1.0
2024-11-06,25.18,25.18,25.07,25.07,1832,24.2155954518253,24.2155954518253,24.1098084979054,24.1098084979054,1904.96079651524,0.0,1.0
2024-11-07,25.575,25.575,25.575,25.575,8,24.5954667863555,24.5954667863555,24.5954667863555,24.5954667863555,8.31860609831984,0.0,1.0
2024-11-08,25.2522,25.2522,25.154,25.154,987,24.2850301615799,24.2850301615799,24.1905912627169,24.1905912627169,1026.30802738021,0.0,1.0
2024-11-11,24.9256,24.9256,24.9256,24.9256,11,23.9709390783962,23.9709390783962,23.9709390783962,23.9709390783962,11.4380833851898,0.0,1.0
2024-11-12,24.8052,24.8052,24.8052,24.8052,86,23.855150448833,23.855150448833,23.855150448833,23.855150448833,89.4250155569385,0.0,1.0
2024-11-13,24.68,24.68,24.68,24.68,211,23.7347456612807,23.7347456612807,23.7347456612807,23.7347456612807,219.403235843186,0.0,1.0
2024-11-14,24.6789,24.6789,24.6789,24.6789,3,23.7336877917415,23.7336877917415,23.7336877917415,23.7336877917415,3.11947728686994,0.0,1.0
2024-11-15,24.6701,24.6701,24.6701,24.6701,8,23.7252248354279,23.7252248354279,23.7252248354279,23.7252248354279,8.31860609831985,0.0,1.0
2024-11-18,25.0354,25.0354,24.95,24.95,171,24.0765336923998,24.0765336923998,23.9944045481747,23.9944045481747,177.810205351587,0.0,1.0
2024-11-19,25.14,25.14,25.11,25.11,281,24.1771274685817,24.1771274685817,24.148276481149,24.148276481149,292.191039203485,0.0,1.0
2024-11-20,25.13,25.26,25.13,25.26,120,24.1675104727708,24.2925314183124,24.1675104727708,24.2925314183124,124.779091474798,0.0,1.0
2024-11-21,25.1156,25.2785,25.1156,25.2785,2048,24.1536619988031,24.3103228605625,24.1536619988031,24.3103228605625,2129.56316116988,0.0,1.0
2024-11-22,25.208,25.208,25.1713,25.1713,105,24.2425230400957,24.2425230400957,24.2072286654698,24.2072286654698,109.181705040448,0.0,1.0
2024-11-25,25.0504,25.1499,24.9713,25.08,632,24.0909591861161,24.1866482944345,24.0148887492519,24.1194254937163,657.169881767268,0.0,1.0
2024-11-26,25.0207,25.0207,25.0207,25.0207,2,24.0623967085577,24.0623967085577,24.0623967085577,24.0623967085577,2.07965152457997,0.0,1.0
2024-11-27,24.967,24.967,24.967,24.967,1,24.0107534410533,24.0107534410533,24.0107534410533,24.0107534410533,1.03982576228998,0.0,1.0
2024-11-29,25.015,25.015,25.015,25.015,178,24.0569150209455,24.0569150209455,24.0569150209455,24.0569150209455,185.088985687617,0.0,1.0
2024-12-02,25.099,25.099,24.89,24.98,2851,24.137697785757,24.137697785757,23.9367025733094,24.0232555356074,2964.54324828874,0.0,1.0
2024-12-03,25.2157,25.2157,25.2157,25.2157,3,24.2499281268701,24.2499281268701,24.2499281268701,24.2499281268701,3.11947728686995,0.0,1.0
2024-12-04,25.175,25.275,25.07,25.07,444,24.2107869539198,24.3069569120287,24.1098084979054,24.1098084979054,461.682638456752,0.0,1.0
2024-12-05,25.7,27.28,23.51,24.87,5707,24.7156792339916,26.2351645721125,22.6095571514063,23.9174685816876,5934.28562538893,0.0,1.0
2024-12-06,25.155,25.1631,25.155,25.1631,280,24.191552962298,24.1993427289048,24.191552962298,24.1993427289048,291.151213441195,0.0,1.0
2024-12-09,25.32,25.66,25.32,25.6,3579,24.3502333931777,24.6772112507481,24.3502333931777,24.6195092758827,3721.53640323585,0.0,1.0
2024-12-10,25.405,25.61,25.405,25.61,210,24.4319778575703,24.6291262716936,24.4319778575703,24.6291262716936,218.363410080896,0.0,1.0
2024-12-11,25.582,25.582,25.582,25.582,34,24.6021986834231,24.6021986834231,24.6021986834231,24.6021986834231,35.3540759178594,0.0,1.0
2024-12-12,25.75,28.33,25.0,28.14,6117,24.7637642130461,27.2449491322561,24.0424895272292,27.0622262118492,6360.61418792781,0.0,1.0
2024-12-13,25.45,25.71,25.21,25.23,1595,24.4752543387193,24.7252962298025,24.2444464392579,24.2636804308797,1658.52209085252,0.0,1.0
2024-12-16,25.365,25.365,25.365,25.365,100,24.3935098743267,24.3935098743267,24.3935098743267,24.3935098743267,103.982576228998,0.0,1.0
2024-12-17,25.175,25.349,25.175,25.349,211,24.2107869539198,24.3781226810293,24.2107869539198,24.3781226810293,219.403235843186,0.0,1.0
2024-12-18,25.0284,25.0284,25.0284,25.0284,1,24.0698017953321,24.0698017953321,24.0698017953321,24.0698017953321,1.03982576228998,0.0,1.0
2024-12-19,24.915,24.915,24.915,24.915,9,23.9607450628366,23.9607450628366,23.9607450628366,23.9607450628366,9.35843186060984,0.0,1.0
2024-12-20,25.072,25.072,25.072,25.072,123,24.1117318970676,24.1117318970676,24.1117318970676,24.1117318970676,127.898568761668,0.0,1.0
2024-12-23,24.105,24.105,24.105,24.105,46,24.105,24.105,24.105,24.105,46,0.96,1.0
2024-12-24,24.26,24.26,24.26,24.26,171,24.26,24.26,24.26,24.26,171,0.0,1.0
2024-12-26,24.205,24.42,24.205,24.42,208,24.205,24.42,24.205,24.42,208,0.0,1.0
2024-12-27,24.135,24.135,24.135,24.135,3,24.135,24.135,24.135,24.135,3,0.0,1.0
2024-12-30,24.3763,24.3763,24.3763,24.3763,591,24.3763,24.3763,24.3763,24.3763,591,0.0,1.0
2024-12-31,24.4116,24.65,24.18,24.57,3431,24.4116,24.65,24.18,24.57,3431,0.0,1.0
2025-01-02,24.59,24.59,24.59,24.59,25,24.59,24.59,24.59,24.59,25,0.0,1.0
2025-01-03,24.435,24.435,24.435,24.435,23,24.435,24.435,24.435,24.435,23,0.0,1.0
2025-01-06,24.59,24.59,24.59,24.59,84,24.59,24.59,24.59,24.59,84,0.0,1.0
2025-01-07,24.62,24.62,24.62,24.62,84,24.62,24.62,24.62,24.62,84,0.0,1.0
2025-01-08,24.555,24.555,24.555,24.555,7,24.555,24.555,24.555,24.555,7,0.0,1.0
2025-01-10,26.05,26.05,26.05,26.05,393,26.05,26.05,26.05,26.05,393,0.0,1.0
2025-01-13,25.16,25.39,25.16,25.37,641,25.16,25.39,25.16,25.37,641,0.0,1.0
2025-01-14,25.17,25.17,25.17,25.17,88,25.17,25.17,25.17,25.17,88,0.0,1.0
2025-01-15,25.3574,25.3574,24.0,24.0,1350,25.3574,25.3574,24.0,24.0,1350,0.0,1.0
2025-01-16,25.2514,26.8,24.315,25.33,4521,25.2514,26.8,24.315,25.33,4521,0.0,1.0
2025-01-17,25.2825,25.2825,25.2825,25.2825,11,25.2825,25.2825,25.2825,25.2825,11,0.0,1.0
2025-01-21,25.3151,25.3151,24.85,24.85,682,25.3151,25.3151,24.85,24.85,682,0.0,1.0
2025-01-22,25.308,25.308,25.308,25.308,53,25.308,25.308,25.308,25.308,53,0.0,1.0
2025-01-23,25.275,25.275,25.09,25.12,1714,25.275,25.275,25.09,25.12,1714,0.0,1.0
2025-01-24,25.265,25.265,25.265,25.265,1714,25.265,25.265,25.265,25.265,1714,0.0,1.0
2025-01-27,25.0144,25.0144,25.0144,25.0144,125,25.0144,25.0144,25.0144,25.0144,125,0.0,1.0
2025-01-28,25.0378,25.0378,25.0378,25.0378,27,25.0378,25.0378,25.0378,25.0378,27,0.0,1.0
2025-01-29,25.23,25.5,25.1656,25.1656,16136,25.23,25.5,25.1656,25.1656,16136,0.0,1.0
2025-01-30,25.0726,25.0726,25.0726,25.0726,55,25.0726,25.0726,25.0726,25.0726,55,0.0,1.0
2025-01-31,25.011,25.011,25.011,25.011,10,25.011,25.011,25.011,25.011,10,0.0,1.0
2025-02-03,25.1406,25.1406,25.1406,25.1406,40,25.1406,25.1406,25.1406,25.1406,40,0.0,1.0
2025-02-04,25.295,25.295,25.295,25.295,12,25.295,25.295,25.295,25.295,12,0.0,1.0
2025-02-05,25.2379,25.2379,25.2379,25.2379,5,25.2379,25.2379,25.2379,25.2379,5,0.0,1.0
2025-02-06,25.265,25.265,25.265,25.265,24,25.265,25.265,25.265,25.265,24,0.0,1.0
2025-02-07,25.285,25.33,25.03,25.03,259,25.285,25.33,25.03,25.03,259,0.0,1.0
2025-02-10,25.51,25.51,25.51,25.51,25,25.51,25.51,25.51,25.51,25,0.0,1.0
2025-02-11,25.5764,25.5764,25.5703,25.5703,352,25.5764,25.5764,25.5703,25.5703,352,0.0,1.0
2025-02-12,25.485,25.485,25.485,25.485,21,25.485,25.485,25.485,25.485,21,0.0,1.0
2025-02-13,25.595,25.595,25.595,25.595,27,25.595,25.595,25.595,25.595,27,0.0,1.0
2025-02-14,25.575,25.8165,25.575,25.8165,446,25.575,25.8165,25.575,25.8165,446,0.0,1.0
2025-02-18,25.785,25.9465,25.785,25.92,1136,25.785,25.9465,25.785,25.92,1136,0.0,1.0
2025-02-19,25.8262,26.13,25.8262,26.13,2178,25.8262,26.13,25.8262,26.13,2178,0.0,1.0
2025-02-20,25.925,26.11,25.7775,26.109,911,25.925,26.11,25.7775,26.109,911,0.0,1.0
2025-02-21,25.6498,25.91,25.6498,25.91,208,25.6498,25.91,25.6498,25.91,208,0.0,1.0
2025-02-24,25.5137,25.5137,25.5137,25.5137,4,25.5137,25.5137,25.5137,25.5137,4,0.0,1.0
2025-02-25,25.3663,25.3663,25.3663,25.3663,4,25.3663,25.3663,25.3663,25.3663,4,0.0,1.0
2025-02-26,25.2523,25.2523,25.2523,25.2523,9,25.2523,25.2523,25.2523,25.2523,9,0.0,1.0
2025-02-27,25.1664,25.1664,25.1664,25.1664,54,25.1664,25.1664,25.1664,25.1664,54,0.0,1.0
2025-02-28,24.9602,24.9602,24.9602,24.9602,15,24.9602,24.9602,24.9602,24.9602,15,0.0,1.0
2025-03-03,24.7957,25.0408,24.06,24.06,3150,24.7957,25.0408,24.06,24.06,3150,0.0,1.0
2025-03-04,24.816,24.816,24.816,24.816,74,24.816,24.816,24.816,24.816,74,0.0,1.0
2025-03-05,24.9,24.9,24.9,24.9,1,24.9,24.9,24.9,24.9,1,0.0,1.0
2025-03-06,24.9526,25.13,24.9526,25.1,695,24.9526,25.13,24.9526,25.1,695,0.0,1.0
2025-03-07,25.03,25.03,25.03,25.03,16,25.03,25.03,25.03,25.03,16,0.0,1.0
2025-03-10,24.923,24.923,24.923,24.923,16,24.923,24.923,24.923,24.923,16,0.0,1.0
2025-03-11,25.0643,25.0643,25.0643,25.0643,60,25.0643,25.0643,25.0643,25.0643,60,0.0,1.0
2025-03-12,25.165,25.165,25.165,25.165,2,25.165,25.165,25.165,25.165,2,0.0,1.0
2025-03-13,25.155,25.155,25.155,25.155,6,25.155,25.155,25.155,25.155,6,0.0,1.0
2025-03-14,25.26,25.26,25.031,25.2,1307,25.26,25.26,25.031,25.2,1307,0.0,1.0
2025-03-17,25.4244,25.4244,25.4244,25.4244,18,25.4244,25.4244,25.4244,25.4244,18,0.0,1.0
2025-03-18,25.3964,25.3964,25.3964,25.3964,18,25.3964,25.3964,25.3964,25.3964,18,0.0,1.0
2025-03-19,25.48,26.5,25.29,26.5,855,25.48,26.5,25.29,26.5,855,0.0,1.0
2025-03-20,25.5269,25.5269,25.5269,25.5269,1,25.5269,25.5269,25.5269,25.5269,1,0.0,1.0
2025-03-21,25.395,25.395,25.395,25.395,2,25.395,25.395,25.395,25.395,2,0.0,1.0
2025-03-24,25.35,25.35,25.35,25.35,9,25.35,25.35,25.35,25.35,9,0.0,1.0
2025-03-25,25.52,25.52,25.52,25.52,9,25.52,25.52,25.52,25.52,9,0.0,1.0
2025-03-26,25.4862,25.4862,25.4862,25.4862,58,25.4862,25.4862,25.4862,25.4862,58,0.0,1.0
2025-03-27,25.4712,25.4712,25.4712,25.4712,1,25.4712,25.4712,25.4712,25.4712,1,0.0,1.0
2025-03-28,25.395,25.395,25.395,25.395,19,25.395,25.395,25.395,25.395,19,0.0,1.0
2025-03-31,25.5385,25.5385,25.5385,25.5385,5,25.5385,25.5385,25.5385,25.5385,5,0.0,1.0
2025-04-01,25.64,25.64,25.64,25.64,2,25.64,25.64,25.64,25.64,2,0.0,1.0
2025-04-02,25.7563,25.7563,25.7563,25.7563,3,25.7563,25.7563,25.7563,25.7563,3,0.0,1.0
2025-04-03,25.021,25.021,25.021,25.021,15,25.021,25.021,25.021,25.021,15,0.0,1.0
2025-04-04,24.112,24.112,24.112,24.112,7,24.112,24.112,24.112,24.112,7,0.0,1.0
2025-04-07,23.7417,23.7417,23.7417,23.7417,52,23.7417,23.7417,23.7417,23.7417,52,0.0,1.0
2025-04-08,23.29,23.29,23.29,23.29,4,23.29,23.29,23.29,23.29,4,0.0,1.0
2025-04-09,24.0534,24.0534,24.0534,24.0534,4,24.0534,24.0534,24.0534,24.0534,4,0.0,1.0
2025-04-10,23.8213,23.8213,23.8213,23.8213,11,23.8213,23.8213,23.8213,23.8213,11,0.0,1.0
2025-04-11,24.2392,24.2392,24.2392,24.2392,4,24.2392,24.2392,24.2392,24.2392,4,0.0,1.0
2025-04-14,24.2822,24.2822,24.2822,24.2822,1,24.2822,24.2822,24.2822,24.2822,1,0.0,1.0
2025-04-15,24.2041,24.2041,24.2041,24.2041,2,24.2041,24.2041,24.2041,24.2041,2,0.0,1.0
2025-04-16,24.425,24.425,24.425,24.425,2,24.425,24.425,24.425,24.425,2,0.0,1.0
2025-04-17,24.62,24.62,24.62,24.62,30,24.62,24.62,24.62,24.62,30,0.0,1.0
2025-04-21,24.4751,24.4751,24.4751,24.4751,0,24.4751,24.4751,24.4751,24.4751,0,0.0,1.0
2025-04-22,24.7,24.758,24.47,24.47,1452,24.7,24.758,24.47,24.47,1452,0.0,1.0
2025-04-23,24.5565,24.86,24.5565,24.86,207,24.5565,24.86,24.5565,24.86,207,0.0,1.0
2025-04-24,24.678,24.678,24.678,24.678,2,24.678,24.678,24.678,24.678,2,0.0,1.0
2025-04-25,24.77,24.77,24.77,24.77,20,24.77,24.77,24.77,24.77,20,0.0,1.0
2025-04-28,24.7145,24.7145,24.7145,24.7145,0,24.7145,24.7145,24.7145,24.7145,0,0.0,1.0
2025-04-29,24.481,24.481,24.481,24.481,6,24.481,24.481,24.481,24.481,6,0.0,1.0
2025-04-30,24.0248,24.0248,24.0248,24.0248,12,24.0248,24.0248,24.0248,24.0248,12,0.0,1.0
2025-05-01,24.1212,24.1212,24.1212,24.1212,45,24.1212,24.1212,24.1212,24.1212,45,0.0,1.0
2025-05-02,24.2604,24.2604,24.2604,24.2604,1,24.2604,24.2604,24.2604,24.2604,1,0.0,1.0
2025-05-05,24.1483,24.1483,24.1483,24.1483,42,24.1483,24.1483,24.1483,24.1483,42,0.0,1.0
2025-05-06,24.3995,24.3995,24.3995,24.3995,42,24.3995,24.3995,24.3995,24.3995,42,0.0,1.0
2025-05-07,24.165,24.165,24.165,24.165,0,24.165,24.165,24.165,24.165,0,0.0,1.0
2025-05-08,24.37,24.37,24.37,24.37,15,24.37,24.37,24.37,24.37,15,0.0,1.0
2025-05-09,24.55,24.55,24.55,24.55,0,24.55,24.55,24.55,24.55,0,0.0,1.0
2025-05-12,24.69,24.69,24.5434,24.5434,1003,24.69,24.69,24.5434,24.5434,1003,0.0,1.0
2025-05-13,25.0002,25.0002,24.6633,24.6633,1323,25.0002,25.0002,24.6633,24.6633,1323,0.0,1.0
2025-05-14,24.9,24.9,24.9,24.9,5,24.9,24.9,24.9,24.9,5,0.0,1.0
2025-05-15,24.7451,24.82,24.52,24.82,261,24.7451,24.82,24.52,24.82,261,0.0,1.0
2025-05-16,24.6266,24.6845,24.48,24.6845,1463,24.6266,24.6845,24.48,24.6845,1463,0.0,1.0
2025-05-19,24.6023,24.6023,24.5555,24.5555,1362,24.6023,24.6023,24.5555,24.5555,1362,0.0,1.0
2025-05-20,24.85,24.85,24.85,24.85,0,24.85,24.85,24.85,24.85,0,0.0,1.0
2025-05-21,24.875,24.875,24.875,24.875,102,24.875,24.875,24.875,24.875,102,0.0,1.0
2025-05-22,24.8109,24.8109,24.8109,24.8109,1,24.8109,24.8109,24.8109,24.8109,1,0.0,1.0
2025-05-23,24.8669,24.8669,24.8669,24.8669,6,24.8669,24.8669,24.8669,24.8669,6,0.0,1.0
2025-05-27,24.67,24.75,24.67,24.75,515,24.67,24.75,24.67,24.75,515,0.0,1.0
2025-05-28,24.505,24.505,24.505,24.505,0,24.505,24.505,24.505,24.505,0,0.0,1.0
2025-05-29,24.4384,24.4384,24.4384,24.4384,2,24.4384,24.4384,24.4384,24.4384,2,0.0,1.0
2025-05-30,24.323,24.323,24.323,24.323,2,24.323,24.323,24.323,24.323,2,0.0,1.0
2025-06-02,24.6715,24.81,24.48,24.81,429,24.6715,24.81,24.48,24.81,429,0.0,1.0
2025-06-03,24.76,24.76,24.76,24.76,19,24.76,24.76,24.76,24.76,19,0.0,1.0
2025-06-04,24.73,24.73,24.73,24.73,19,24.73,24.73,24.73,24.73,19,0.0,1.0
2025-06-05,24.8319,24.8319,24.8319,24.8319,0,24.8319,24.8319,24.8319,24.8319,0,0.0,1.0
2025-06-06,24.95,24.95,24.95,24.95,1,24.95,24.95,24.95,24.95,1,0.0,1.0
2025-06-09,25.01,25.01,25.01,25.01,5,25.01,25.01,25.01,25.01,5,0.0,1.0
2025-06-10,24.91,24.91,24.91,24.91,1,24.91,24.91,24.91,24.91,1,0.0,1.0
2025-06-11,25.0939,25.0939,25.0939,25.0939,16,25.0939,25.0939,25.0939,25.0939,16,0.0,1.0
2025-06-12,25.1178,25.1178,25.1178,25.1178,0,25.1178,25.1178,25.1178,25.1178,0,0.0,1.0
2025-06-13,25.4691,25.4691,25.4691,25.4691,0,25.4691,25.4691,25.4691,25.4691,0,0.0,1.0
2025-06-16,25.5965,25.5965,25.5965,25.5965,0,25.5965,25.5965,25.5965,25.5965,0,0.0,1.0
2025-06-17,25.817,25.817,25.817,25.817,2,25.817,25.817,25.817,25.817,2,0.0,1.0
2025-06-18,25.8865,25.8865,25.8865,25.8865,0,25.8865,25.8865,25.8865,25.8865,0,0.0,1.0
2025-06-20,25.9016,25.9016,25.9016,25.9016,0,25.9016,25.9016,25.9016,25.9016,0,0.0,1.0
2025-06-23,25.4381,25.4381,25.4381,25.4381,16,25.4381,25.4381,25.4381,25.4381,16,0.0,1.0
2025-06-24,25.0192,25.0192,25.0192,25.0192,7,25.0192,25.0192,25.0192,25.0192,7,0.0,1.0
2025-06-25,24.94,24.94,24.94,24.94,16,24.94,24.94,24.94,24.94,16,0.0,1.0
2025-06-26,25.0131,25.0131,25.0131,25.0131,3,25.0131,25.0131,25.0131,25.0131,3,0.0,1.0
2025-06-27,25.005,25.005,25.005,25.005,2,25.005,25.005,25.005,25.005,2,0.0,1.0
2025-06-30,24.9595,24.9595,24.9595,24.9595,13,24.9595,24.9595,24.9595,24.9595,13,0.0,1.0
2025-07-01,24.955,24.955,24.955,24.955,4,24.955,24.955,24.955,24.955,4,0.0,1.0
2025-07-02,25.38,25.38,25.38,25.38,350,25.38,25.38,25.38,25.38,350,0.0,1.0
2025-07-03,25.2628,25.2628,25.2628,25.2628,18,25.2628,25.2628,25.2628,25.2628,18,0.0,1.0
2025-07-07,25.1016,25.1016,25.1016,25.1016,15,25.1016,25.1016,25.1016,25.1016,15,0.0,1.0
2025-07-08,25.1755,25.1755,24.92,24.92,459,25.1755,25.1755,24.92,24.92,459,0.0,1.0
2025-07-09,25.22,25.22,25.22,25.22,459,25.22,25.22,25.22,25.22,459,0.0,1.0
2025-07-10,25.1935,25.1935,25.1935,25.1935,10,25.1935,25.1935,25.1935,25.1935,10,0.0,1.0
2025-07-11,25.3261,25.3261,25.3261,25.3261,3,25.3261,25.3261,25.3261,25.3261,3,0.0,1.0
2025-07-14,25.215,25.215,25.215,25.215,5,25.215,25.215,25.215,25.215,5,0.0,1.0
2025-07-15,25.185,25.185,25.185,25.185,4,25.185,25.185,25.185,25.185,4,0.0,1.0
2025-07-16,25.23,25.23,25.23,25.23,1,25.23,25.23,25.23,25.23,1,0.0,1.0
2025-07-17,25.365,25.365,25.365,25.365,16,25.365,25.365,25.365,25.365,16,0.0,1.0
2025-07-18,25.52,25.52,25.52,25.52,1,25.52,25.52,25.52,25.52,1,0.0,1.0
2025-07-21,25.4861,25.4861,25.4861,25.4861,56,25.4861,25.4861,25.4861,25.4861,56,0.0,1.0
2025-07-22,25.555,25.555,25.555,25.555,11,25.555,25.555,25.555,25.555,11,0.0,1.0
2025-07-23,25.5208,25.5208,25.5208,25.5208,1,25.5208,25.5208,25.5208,25.5208,1,0.0,1.0
2025-07-24,25.5622,25.5622,25.5622,25.5622,3,25.5622,25.5622,25.5622,25.5622,3,0.0,1.0
2025-07-25,25.3402,25.3402,25.3402,25.3402,7,25.3402,25.3402,25.3402,25.3402,7,0.0,1.0
2025-07-28,25.455,25.455,25.455,25.455,4,25.455,25.455,25.455,25.455,4,0.0,1.0
2025-07-29,25.609,25.609,25.609,25.609,22,25.609,25.609,25.609,25.609,22,0.0,1.0
2025-07-30,25.3394,25.3394,25.3394,25.3394,1,25.3394,25.3394,25.3394,25.3394,1,0.0,1.0
2025-07-31,25.1389,25.1389,25.1389,25.1389,50,25.1389,25.1389,25.1389,25.1389,50,0.0,1.0
2025-08-01,24.8894,24.8894,24.8894,24.8894,11,24.8894,24.8894,24.8894,24.8894,11,0.0,1.0
2025-08-04,24.925,24.925,24.925,24.925,5,24.925,24.925,24.925,24.925,5,0.0,1.0
2025-08-05,24.805,24.805,24.805,24.805,2,24.805,24.805,24.805,24.805,2,0.0,1.0
2025-08-06,24.83,24.83,24.83,24.83,4,24.83,24.83,24.83,24.83,4,0.0,1.0
2025-08-07,24.9075,24.9075,24.9075,24.9075,19,24.9075,24.9075,24.9075,24.9075,19,0.0,1.0
2025-08-08,24.91,24.91,24.91,24.91,10,24.91,24.91,24.91,24.91,10,0.0,1.0
2025-08-11,25.0201,25.0605,25.0201,25.0605,109,25.0201,25.0605,25.0201,25.0605,109,0.0,1.0
2025-08-12,25.05,25.05,24.93,24.93,102,25.05,25.05,24.93,24.93,102,0.0,1.0
2025-08-13,24.99,24.99,24.99,24.99,2,24.99,24.99,24.99,24.99,2,0.0,1.0
2025-08-14,25.02,25.02,25.02,25.02,20,25.02,25.02,25.02,25.02,20,0.0,1.0
2025-08-15,25.019,25.019,25.019,25.019,60,25.019,25.019,25.019,25.019,60,0.0,1.0
2025-08-18,25.02,25.02,25.02,25.02,28,25.02,25.02,25.02,25.02,28,0.0,1.0
2025-08-19,24.9,24.9,24.9,24.9,12,24.9,24.9,24.9,24.9,12,0.0,1.0
2025-08-20,25.085,25.085,25.085,25.085,54,25.085,25.085,25.085,25.085,54,0.0,1.0
2025-08-21,25.205,25.205,25.205,25.205,16,25.205,25.205,25.205,25.205,16,0.0,1.0
2025-08-22,25.33,25.33,25.33,25.33,5,25.33,25.33,25.33,25.33,5,0.0,1.0
2025-08-25,25.391,25.391,24.735,25.0999,727,25.391,25.391,24.735,25.0999,727,0.0,1.0
2025-08-26,25.295,25.295,25.295,25.295,5,25.295,25.295,25.295,25.295,5,0.0,1.0
2025-08-27,25.26,25.26,24.575,25.05,430,25.26,25.26,24.575,25.05,430,0.0,1.0
2025-08-28,25.3698,25.4,24.625,25.1,1215,25.3698,25.4,24.625,25.1,1215,0.0,1.0
2025-08-29,25.4346,25.4346,25.4346,25.4346,8,25.4346,25.4346,25.4346,25.4346,8,0.0,1.0
2025-09-02,25.662,27.69,25.39,27.69,425,25.662,27.69,25.39,27.69,425,0.0,1.0
2025-09-03,25.51,25.51,25.51,25.51,9,25.51,25.51,25.51,25.51,9,0.0,1.0
2025-09-04,25.3338,25.3338,25.3338,25.3338,49,25.3338,25.3338,25.3338,25.3338,49,0.0,1.0
2025-09-05,25.2088,25.39,25.2088,25.39,223,25.2088,25.39,25.2088,25.39,223,0.0,1.0
2025-09-08,25.365,25.365,25.365,25.365,30,25.365,25.365,25.365,25.365,30,0.0,1.0
2025-09-09,25.3847,25.3847,25.3847,25.3847,3,25.3847,25.3847,25.3847,25.3847,3,0.0,1.0
2025-09-10,25.505,25.505,25.505,25.505,6,25.505,25.505,25.505,25.505,6,0.0,1.0
2025-09-11,25.4805,25.4805,25.4805,25.4805,117,25.4805,25.4805,25.4805,25.4805,117,0.0,1.0
2025-09-12,25.585,25.585,25.47,25.5,408,25.585,25.585,25.47,25.5,408,0.0,1.0
2025-09-15,25.795,25.795,25.795,25.795,15,25.795,25.795,25.795,25.795,15,0.0,1.0
2025-09-16,25.925,25.925,25.925,25.925,4,25.925,25.925,25.925,25.925,4,0.0,1.0
2025-09-17,25.635,25.635,25.635,25.635,5,25.635,25.635,25.635,25.635,5,0.0,1.0
2025-09-18,25.5415,25.5415,25.5415,25.5415,20,25.5415,25.5415,25.5415,25.5415,20,0.0,1.0
2025-09-19,25.415,25.415,25.415,25.415,7,25.415,25.415,25.415,25.415,7,0.0,1.0
2025-09-22,25.3734,25.3734,25.3734,25.3734,36,25.3734,25.3734,25.3734,25.3734,36,0.0,1.0
2025-09-23,25.5272,25.5272,25.5272,25.5272,12,25.5272,25.5272,25.5272,25.5272,12,0.0,1.0
2025-09-24,25.685,25.685,25.685,25.685,3,25.685,25.685,25.685,25.685,3,0.0,1.0
2025-09-25,25.785,25.785,25.785,25.785,30,25.785,25.785,25.785,25.785,30,0.0,1.0
2025-09-26,25.76,25.76,25.76,25.76,44,25.76,25.76,25.76,25.76,44,0.0,1.0
2025-09-29,25.7281,25.7281,25.7281,25.7281,3,25.7281,25.7281,25.7281,25.7281,3,0.0,1.0
2025-09-30,25.6406,25.6406,25.6406,25.6406,10,25.6406,25.6406,25.6406,25.6406,10,0.0,1.0
2025-10-01,25.6351,25.6351,25.6351,25.6351,7,25.6351,25.6351,25.6351,25.6351,7,0.0,1.0
2025-10-02,25.6351,25.6351,25.6351,25.6351,5,25.6351,25.6351,25.6351,25.6351,5,0.0,1.0
2025-10-03,25.6667,25.6667,25.6667,25.6667,10,25.6667,25.6667,25.6667,25.6667,10,0.0,1.0
2025-10-06,25.8384,25.8384,25.8384,25.8384,12,25.8384,25.8384,25.8384,25.8384,12,0.0,1.0
2025-10-07,25.86,25.86,25.86,25.86,24,25.86,25.86,25.86,25.86,24,0.0,1.0
2025-10-08,25.865,25.865,25.865,25.865,3,25.865,25.865,25.865,25.865,3,0.0,1.0
2025-10-09,25.7794,25.7794,25.7794,25.7794,7,25.7794,25.7794,25.7794,25.7794,7,0.0,1.0
2025-10-10,25.2766,25.2766,25.2766,25.2766,53,25.2766,25.2766,25.2766,25.2766,53,0.0,1.0
2025-10-13,25.555,25.555,25.555,25.555,44,25.555,25.555,25.555,25.555,44,0.0,1.0
2025-10-14,25.3687,25.3687,25.3687,25.3687,16,25.3687,25.3687,25.3687,25.3687,16,0.0,1.0
2025-10-15,25.4,25.4,25.4,25.4,6,25.4,25.4,25.4,25.4,6,0.0,1.0
2025-10-16,25.4513,25.59,25.4513,25.58,208,25.4513,25.59,25.4513,25.58,208,0.0,1.0
2025-10-17,25.415,25.415,25.415,25.415,132,25.415,25.415,25.415,25.415,132,0.0,1.0
2025-10-20,25.6372,25.6372,25.6372,25.6372,3,25.6372,25.6372,25.6372,25.6372,3,0.0,1.0
2025-10-21,25.435,25.435,25.435,25.435,31,25.435,25.435,25.435,25.435,31,0.0,1.0
2025-10-22,25.7005,25.7005,25.7005,25.7005,30,25.7005,25.7005,25.7005,25.7005,30,0.0,1.0
2025-10-23,25.945,25.945,25.945,25.945,30,25.945,25.945,25.945,25.945,30,0.0,1.0
2025-10-24,25.93,25.93,25.93,25.93,6,25.93,25.93,25.93,25.93,6,0.0,1.0
2025-10-27,25.915,25.915,25.915,25.915,5,25.915,25.915,25.915,25.915,5,0.0,1.0
2025-10-28,25.805,25.805,25.805,25.805,4,25.805,25.805,25.805,25.805,4,0.0,1.0
2025-10-29,25.9051,25.9051,25.9051,25.9051,32,25.9051,25.9051,25.9051,25.9051,32,0.0,1.0
2025-10-30,25.865,25.865,25.865,25.865,42,25.865,25.865,25.865,25.865,42,0.0,1.0
2025-10-31,25.9753,25.9753,25.9753,25.9753,4,25.9753,25.9753,25.9753,25.9753,4,0.0,1.0
2025-11-03,26.165,26.165,26.165,26.165,57,26.165,26.165,26.165,26.165,57,0.0,1.0
2025-11-04,25.9206,26.05,25.9206,26.04,811,25.9206,26.05,25.9206,26.04,811,0.0,1.0
2025-11-05,25.9015,25.9015,25.9015,25.9015,18,25.9015,25.9015,25.9015,25.9015,18,0.0,1.0
2025-11-06,25.815,25.815,25.815,25.815,9,25.815,25.815,25.815,25.815,9,0.0,1.0
2025-11-07,25.8506,25.8506,25.8506,25.8506,72,25.8506,25.8506,25.8506,25.8506,72,0.0,1.0
2025-11-10,26.165,26.165,26.165,26.165,3,26.165,26.165,26.165,26.165,3,0.0,1.0
2025-11-11,26.275,26.275,26.275,26.275,3,26.275,26.275,26.275,26.275,3,0.0,1.0
2025-11-12,26.03,26.03,24.35,24.37,265,26.03,26.03,24.35,24.37,265,0.0,1.0
2025-11-13,25.9825,26.1,25.9825,26.1,7606,25.9825,26.1,25.9825,26.1,7606,0.0,1.0
2025-11-14,25.984,25.984,25.984,25.984,3,25.984,25.984,25.984,25.984,3,0.0,1.0
2025-11-17,25.965,25.965,25.965,25.965,17,25.965,25.965,25.965,25.965,17,0.0,1.0
2025-11-18,26.02,26.02,26.02,26.02,3,26.02,26.02,26.02,26.02,3,0.0,1.0
2025-11-19,25.85,25.85,25.85,25.85,3,25.85,25.85,25.85,25.85,3,0.0,1.0
2025-11-20,25.635,25.635,25.635,25.635,8,25.635,25.635,25.635,25.635,8,0.0,1.0
2025-11-21,25.58,25.58,25.58,25.58,23,25.58,25.58,25.58,25.58,23,0.0,1.0
2025-11-24,25.688,25.688,25.688,25.688,3,25.688,25.688,25.688,25.688,3,0.0,1.0
2025-11-25,25.615,25.615,25.615,25.615,3,25.615,25.615,25.615,25.615,3,0.0,1.0
2025-11-26,25.885,25.885,25.885,25.885,8,25.885,25.885,25.885,25.885,8,0.0,1.0