date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-27,25.1602,25.1602,25.1602,25.1602,0,24.7786589884098,24.7786589884098,24.7786589884098,24.7786589884098,0,0.0,1.0
2024-03-28,25.4092,25.4092,25.4092,25.4092,24,25.0238830362359,25.0238830362359,25.0238830362359,25.0238830362359,24.3695512449825,0.0,1.0
2024-04-01,25.195,25.41,25.195,25.3572,8682,24.8129312649735,25.0246709046627,24.8129312649735,24.9726715884972,8815.68516287242,0.0,1.0
2024-04-02,24.6998,24.6998,24.6998,24.6998,41,24.3252407088149,24.3252407088149,24.3252407088149,24.3252407088149,41.6313167101785,0.0,1.0
2024-04-03,24.948,24.948,24.948,24.948,62,24.5696768882143,24.5696768882143,24.5696768882143,24.5696768882143,62.9546740495381,0.0,1.0
2024-04-04,24.7279,25.1853,24.7279,25.1853,1322,24.3529145873045,24.8033783602991,24.3529145873045,24.8033783602991,1342.35611441112,0.0,1.0
2024-04-05,24.944,25.0,24.7832,25.0,2212,24.5657375460805,24.6208883359531,24.4073759923037,24.6208883359531,2246.06030641256,0.0,1.0
2024-04-08,25.0463,25.17,25.0463,25.17,351,24.6664862211512,24.7883103766375,24.6664862211512,24.7883103766375,356.40468695787,0.0,1.0
2024-04-09,25.0646,25.0981,25.0646,25.0981,212,24.6845087114132,24.7175007017833,24.6845087114132,24.7175007017833,215.264369330678,0.0,1.0
2024-04-10,24.4555,24.5,24.39,24.5,514,24.084645387996,24.128470569234,24.0201386605558,24.128470569234,521.914555830042,0.0,1.0
2024-04-11,24.564,24.57,24.4599,24.4599,624,24.191500043374,24.1974090565747,24.0889786643431,24.0889786643431,633.608332369546,0.0,1.0
2024-04-12,24.2271,24.51,24.2,24.51,1548,23.8597089521587,24.1383189245684,23.8330199092026,24.1383189245684,1571.83605530137,0.0,1.0
2024-04-15,24.1015,24.29,24.1015,24.29,260,23.7360136091589,23.921655107212,23.7360136091589,23.921655107212,264.003471820644,0.0,1.0
2024-04-16,24.0114,24.04,24.0114,24.04,509,23.6472799275961,23.6754462238525,23.6472799275961,23.6754462238525,516.837565987338,0.0,1.0
2024-04-17,23.7177,23.99,23.7177,23.99,2065,23.3580337314254,23.6262044471806,23.3580337314254,23.6262044471806,2096.79680503703,0.0,1.0
2024-04-18,23.5777,23.5777,23.5777,23.5777,3,23.220156756744,23.220156756744,23.220156756744,23.220156756744,3.04619390562281,0.0,1.0
2024-04-19,23.8164,23.8164,23.8164,23.8164,28,23.4552369985757,23.4552369985757,23.4552369985757,23.4552369985757,28.4311431191463,0.0,1.0
2024-04-22,24.0299,24.0299,24.0299,24.0299,136,23.6654993849647,23.6654993849647,23.6654993849647,23.6654993849647,138.094123721568,0.0,1.0
2024-04-23,24.6,24.74,24.6,24.66,426,24.2269541225778,24.3648310972591,24.2269541225778,24.2860442545841,432.55953459844,0.0,1.0
2024-04-24,24.6194,24.6194,24.6194,24.6194,83,24.2460599319265,24.2460599319265,24.2460599319265,24.2460599319265,84.2780313888979,0.0,1.0
2024-04-25,24.4645,24.4645,24.4645,24.4645,8,24.0935089077969,24.0935089077969,24.0935089077969,24.0935089077969,8.12318374832752,0.0,1.0
2024-04-26,24.4957,24.54,24.4957,24.54,445,24.1242357764402,24.1678639905715,24.1242357764402,24.1678639905715,451.852096000717,0.0,1.0
2024-04-29,24.6647,24.6647,24.6647,24.6647,9,24.2906729815913,24.2906729815913,24.2906729815913,24.2906729815913,9.13858171686842,0.0,1.0
2024-04-30,24.0301,24.0301,24.0301,24.0301,81,23.6656963520714,23.6656963520714,23.6656963520714,23.6656963520714,82.247235451816,0.0,1.0
2024-05-01,24.0119,24.0119,24.0119,24.0119,42,23.6477723453628,23.6477723453628,23.6477723453628,23.6477723453628,42.6467146787195,0.0,1.0
2024-05-02,24.1013,24.1013,24.1013,24.1013,79,23.7358166420522,23.7358166420522,23.7358166420522,23.7358166420522,80.2164395147341,0.0,1.0
2024-05-03,24.2827,24.2827,24.2827,24.2827,2,23.9144658078179,23.9144658078179,23.9144658078179,23.9144658078179,2.03079593708187,0.0,1.0
2024-05-06,24.4666,24.4666,24.4666,24.4666,13,24.0955770624172,24.0955770624172,24.0955770624172,24.0955770624172,13.2001735910322,0.0,1.0
2024-05-07,24.4357,24.585,24.4357,24.585,2532,24.0651456444339,24.2121815895762,24.0651456444339,24.2121815895762,2570.98765634566,0.0,1.0
2024-05-08,24.4545,24.4545,24.4545,24.4545,133,24.0836605524626,24.0836605524626,24.0836605524626,24.0836605524626,135.047929815944,0.0,1.0
2024-05-09,24.688,24.688,24.6423,24.6423,385,24.3136196495204,24.3136196495204,24.2686126656422,24.2686126656422,390.92821788826,0.0,1.0
2024-05-10,24.4713,24.56,24.4299,24.5,918,24.1002057894243,24.1875607012403,24.05943359834,24.128470569234,932.135335120582,0.0,1.0
2024-05-13,24.5117,24.64,24.5117,24.64,280,24.1399931449752,24.2663475439153,24.1399931449752,24.2663475439153,284.311431191463,0.0,1.0
2024-05-14,24.7475,24.7475,24.7475,24.7475,15,24.3722173637599,24.3722173637599,24.3722173637599,24.3722173637599,15.2309695281141,0.0,1.0
2024-05-15,24.8788,24.9073,24.8788,24.9073,1096,24.5015262693004,24.5295940820033,24.5015262693004,24.5295940820033,1112.87617352087,0.0,1.0
2024-05-16,24.7293,24.7293,24.7293,24.7293,101,24.3542933570514,24.3542933570514,24.3542933570514,24.3542933570514,102.555194822635,0.0,1.0
2024-05-17,24.7511,24.7511,24.7318,24.7318,1834,24.3757627716803,24.3757627716803,24.356755445885,24.356755445885,1862.23987430408,0.0,1.0
2024-05-20,24.7866,24.902,24.7866,24.902,10867,24.4107244331174,24.5243744536761,24.4107244331174,24.5243744536761,11034.3297241344,0.0,1.0
2024-05-21,24.6761,24.6761,24.6761,24.6761,2,24.3019001066725,24.3019001066725,24.3019001066725,24.3019001066725,2.03079593708187,0.0,1.0
2024-05-22,24.4321,24.4321,24.4321,24.4321,12,24.0616002365135,24.0616002365135,24.0616002365135,24.0616002365135,12.1847756224913,0.0,1.0
2024-05-23,24.1909,24.3418,24.1909,24.25,1521,23.8240579058483,23.9726695878441,23.8240579058483,23.8822616858745,1544.42031015076,0.0,1.0
2024-05-24,24.4304,24.4304,24.4304,24.4304,111,24.0599260161067,24.0599260161067,24.0599260161067,24.0599260161067,112.709174508044,0.0,1.0
2024-05-28,24.4326,24.4326,24.42,24.42,399,24.0620926542803,24.0620926542803,24.0496837265589,24.0496837265589,405.143789447834,0.0,1.0
2024-05-29,24.1497,24.1497,24.1497,24.1497,4,23.7834826818706,23.7834826818706,23.7834826818706,23.7834826818706,4.06159187416375,0.0,1.0
2024-05-30,24.4628,24.4628,24.26,24.26,393,24.0918346873901,24.0918346873901,23.8921100412088,23.8921100412088,399.051401636588,0.0,1.0
2024-05-31,24.7875,24.7875,24.69,24.69,105,24.4116107850975,24.4116107850975,24.3155893205872,24.3155893205872,106.616786696798,0.0,1.0
2024-06-03,24.6652,24.6652,24.6652,24.6652,45,24.291165399358,24.291165399358,24.291165399358,24.291165399358,45.6929085843421,0.0,1.0
2024-06-04,24.2108,24.2108,24.2108,24.2108,56,23.8436561329637,23.8436561329637,23.8436561329637,23.8436561329637,56.8622862382925,0.0,1.0
2024-06-05,24.5335,24.5335,24.35,24.35,352,24.1614625596042,24.1614625596042,23.9807452392183,23.9807452392183,357.42008492641,0.0,1.0
2024-06-06,24.3737,24.43,24.3737,24.43,400,24.0040858413608,24.0595320818933,24.0040858413608,24.0595320818933,406.159187416374,0.0,1.0
2024-06-07,24.193,24.25,24.193,24.25,501,23.8261260604685,23.8822616858745,23.8261260604685,23.8822616858745,508.71438223901,0.0,1.0
2024-06-10,24.1624,24.1624,24.1624,24.1624,234,23.7959900931453,23.7959900931453,23.7959900931453,23.7959900931453,237.603124638579,0.0,1.0
2024-06-11,24.0789,24.0789,23.89,23.89,105,23.7137563261032,23.7137563261032,23.5277208938367,23.5277208938367,106.616786696798,0.0,1.0
2024-06-12,24.4755,24.4755,24.4755,24.4755,32,24.1043420986648,24.1043420986648,24.1043420986648,24.1043420986648,32.49273499331,0.0,1.0
2024-06-13,24.2412,24.2412,24.2412,24.2412,109,23.8735951331802,23.8735951331802,23.8735951331802,23.8735951331802,110.678378570962,0.0,1.0
2024-06-14,23.7937,23.7937,23.7937,23.7937,22,23.4328812319667,23.4328812319667,23.4328812319667,23.4328812319667,22.3387553079006,0.0,1.0
2024-06-17,24.0448,24.0448,23.95,23.95,508,23.680173434413,23.680173434413,23.586811025843,23.586811025843,515.822168018796,0.0,1.0
2024-06-18,24.0904,24.0904,24.0904,24.0904,23,23.7250819347377,23.7250819347377,23.7250819347377,23.7250819347377,23.3541532764416,0.0,1.0
2024-06-20,23.9469,23.9469,23.9469,23.9469,9,23.5837580356894,23.5837580356894,23.5837580356894,23.5837580356894,9.13858171686843,0.0,1.0
2024-06-21,23.8609,23.8609,23.8609,23.8609,182,23.4990621798137,23.4990621798137,23.4990621798137,23.4990621798137,184.802430274451,0.0,1.0
2024-06-24,24.0044,24.0044,24.0044,24.0044,4,23.6997716615284,23.6997716615284,23.6997716615284,23.6997716615284,4.0514145609202,0.0603,1.0
2024-06-25,23.8487,23.8487,23.8487,23.8487,7,23.5460475756233,23.5460475756233,23.5460475756233,23.5460475756233,7.08997548161035,0.0,1.0
2024-06-26,23.8126,23.8126,23.8126,23.8126,1,23.5104057034257,23.5104057034257,23.5104057034257,23.5104057034257,1.01285364023005,0.0,1.0
2024-06-27,23.8542,23.86,23.8217,23.86,1607,23.5514777777587,23.5572041727378,23.519390219686,23.5572041727378,1627.65579984969,0.0,1.0
2024-06-28,24.0868,24.13,24.0868,24.13,112,23.7811259626111,23.8237777321108,23.7811259626111,23.8237777321108,113.439607705766,0.0,1.0
2024-07-01,24.1303,24.1303,24.1303,24.1303,11,23.8240739249545,23.8240739249545,23.8240739249545,23.8240739249545,11.1413900425306,0.0,1.0
2024-07-02,24.0544,24.0544,24.0544,24.0544,45,23.7491371354863,23.7491371354863,23.7491371354863,23.7491371354863,45.5784138103523,0.0,1.0
2024-07-03,24.1504,24.1504,24.1504,24.1504,239,23.8439188454856,23.8439188454856,23.8439188454856,23.8439188454856,242.072020014982,0.0,1.0
2024-07-05,23.8412,23.8412,23.8412,23.8412,355,23.5386427545296,23.5386427545296,23.5386427545296,23.5386427545296,359.563042281668,0.0,1.0
2024-07-08,23.969,23.969,23.969,23.969,67,23.6648209059661,23.6648209059661,23.6648209059661,23.6648209059661,67.8611938954135,0.0,1.0
2024-07-09,23.8005,23.8005,23.8005,23.8005,35,23.4984592587278,23.4984592587278,23.4984592587278,23.4984592587278,35.4498774080518,0.0,1.0
2024-07-10,23.973,23.973,23.88,23.88,1554,23.6687701438828,23.6687701438828,23.576950362321,23.576950362321,1573.9745569175,0.0,1.0
2024-07-11,24.7179,24.7179,24.25,24.25,749,24.4042169749085,24.4042169749085,23.9422548696099,23.9422548696099,758.627376532306,0.0,1.0
2024-07-12,24.9648,25.15,24.9648,25.15,369,24.6479836853129,24.8308334008531,24.6479836853129,24.8308334008531,373.742993244888,0.0,1.0
2024-07-15,25.4278,25.4278,25.4278,25.4278,39,25.1051079741635,25.1051079741635,25.1051079741635,25.1051079741635,39.501291968972,0.0,1.0
2024-07-16,26.3958,26.3958,25.8558,25.93,4914,26.0608235499896,26.0608235499896,25.5276764312437,25.6009347945973,4977.16278809047,0.0,1.0
2024-07-17,26.1245,26.64,26.1245,26.64,2628,25.7929664882937,26.3019245248003,25.7929664882937,26.3019245248003,2661.77936652457,0.0,1.0
2024-07-18,25.7847,26.26,25.7847,26.26,736,25.4574787272755,25.9267469227198,25.4574787272755,25.9267469227198,745.460279209315,0.0,1.0
2024-07-19,25.6317,25.68,25.6317,25.6547,985,25.3064203769641,25.3541074248075,25.3064203769641,25.3291284949848,997.660835626599,0.0,1.0
2024-07-22,25.9769,25.9769,25.9769,25.9769,207,25.6472396091698,25.6472396091698,25.6472396091698,25.6472396091698,209.660703527621,0.0,1.0
2024-07-23,26.1289,26.1289,26.1289,26.1289,29,25.797310650002,25.797310650002,25.797310650002,25.797310650002,29.3727555666715,0.0,1.0
2024-07-24,25.7871,26.0815,25.7871,26.0815,834,25.4598482700254,25.7505121806899,25.4598482700254,25.7505121806899,844.719935951863,0.0,1.0
2024-07-25,26.3582,26.59,26.3582,26.59,479,26.0237007135732,26.2525590508423,26.0237007135732,26.2525590508423,485.156893670195,0.0,1.0
2024-07-26,26.8902,26.8902,26.8902,26.8902,20,26.5489493564859,26.5489493564859,26.5489493564859,26.5489493564859,20.257072804601,0.0,1.0
2024-07-29,26.6702,27.19,26.6702,27.0122,12033,26.3317412710709,26.8449447383378,26.3317412710709,26.6694011129433,12187.6678528882,0.0,1.0
2024-07-30,27.0534,27.06,26.94,26.94,839,26.7100782634847,26.7165945060471,26.598117368548,26.598117368548,849.784204153012,0.0,1.0
2024-07-31,27.2516,27.43,27.025,27.34,2094,26.905763002254,27.081899013336,26.6820386742766,26.9930411602117,2120.91552264173,0.0,1.0
2024-08-01,26.43,27.39,26.3255,27.39,7344,26.0945895341769,27.0424066341697,25.9914156936047,27.0424066341697,7438.39713384948,0.0,1.0
2024-08-02,25.3736,25.45,25.3736,25.45,407,25.0515958003931,25.1270262446009,25.0515958003931,25.1270262446009,412.231431573631,0.0,1.0
2024-08-05,24.5496,24.5957,24.46,24.46,5858,24.238052789566,24.2835677565552,24.1495898602333,24.1495898602333,5933.29662446762,0.0,1.0
2024-08-06,24.7285,24.95,24.57,24.57,1208,24.4146824553875,24.6333715050213,24.2581939029408,24.2581939029408,1223.5271973979,0.0,1.0
2024-08-07,24.4959,24.58,24.4959,24.52,455,24.1850342705351,24.2680669977324,24.1850342705351,24.2088284289829,460.848406304673,0.0,1.0
2024-08-08,25.1694,25.1694,25.03,25.03,2130,24.8499872047488,24.8499872047488,24.712356263354,24.712356263354,2157.37825369001,0.0,1.0
2024-08-09,25.1897,25.1897,25.0899,25.0899,784,24.8700295871757,24.8700295871757,24.7714961011557,24.7714961011557,794.07725394036,0.0,1.0
2024-08-12,24.9137,24.92,24.91,24.92,464,24.5975321709278,24.6037522206465,24.5938791258549,24.6037522206465,469.964089066743,0.0,1.0
2024-08-13,25.2277,25.2277,25.2277,25.2277,265,24.9075473473838,24.9075473473838,24.9075473473838,24.9075473473838,268.406214660963,0.0,1.0
2024-08-14,24.9841,24.9841,24.9841,24.9841,56,24.6670387582606,24.6670387582606,24.6670387582606,24.6670387582606,56.7198038528829,0.0,1.0
2024-08-15,25.5584,25.5584,25.5584,25.5584,150,25.2340505921417,25.2340505921417,25.2340505921417,25.2340505921417,151.928046034508,0.0,1.0
2024-08-16,25.6785,25.6888,25.6001,25.6888,789,25.3526264605887,25.3627957482241,25.2752213974227,25.3627957482241,799.141522141511,0.0,1.0
2024-08-19,25.788,25.788,25.788,25.788,239,25.4607368485567,25.4607368485567,25.4607368485567,25.4607368485567,242.072020014982,0.0,1.0
2024-08-20,25.5581,25.65,25.5581,25.65,401,25.233754399298,25.3244881404327,25.233754399298,25.3244881404327,406.15430973225,0.0,1.0
2024-08-21,25.7659,25.7659,25.61,25.61,549,25.4389173090673,25.4389173090673,25.2849957612663,25.2849957612663,556.056648486297,0.0,1.0
2024-08-22,25.5389,25.5389,25.5389,25.5389,62,25.2147980572981,25.2147980572981,25.2147980572981,25.2147980572981,62.7969256942632,0.0,1.0
2024-08-23,26.3585,26.3585,26.3585,26.3585,77,26.023996906417,26.023996906417,26.023996906417,26.023996906417,77.9897302977138,0.0,1.0
2024-08-26,26.3028,26.3028,26.3028,26.3028,33,25.9690037684278,25.9690037684278,25.9690037684278,25.9690037684278,33.4241701275917,0.0,1.0
2024-08-27,26.1216,26.1216,26.1216,26.1216,86,25.7901032908042,25.7901032908042,25.7901032908042,25.7901032908042,87.1054130597842,0.0,1.0
2024-08-28,26.0288,26.0288,25.99,25.99,40653,25.6984809711382,25.6984809711382,25.6601733633468,25.6601733633468,41175.5390362722,0.0,1.0
2024-08-29,26.2363,26.2363,26.2363,26.2363,28,25.9033476880637,25.9033476880637,25.9033476880637,25.9033476880637,28.3599019264414,0.0,1.0
2024-08-30,26.3721,26.3721,26.3721,26.3721,29,26.0374243153335,26.0374243153335,26.0374243153335,26.0374243153335,29.3727555666715,0.0,1.0
2024-09-03,25.5199,25.86,25.5199,25.86,325,25.1960391771941,25.5318231310561,25.1960391771941,25.5318231310561,329.177433074766,0.0,1.0
2024-09-04,25.363,25.363,25.363,25.363,44,25.041130319914,25.041130319914,25.041130319914,25.041130319914,44.5655601701223,0.0,1.0
2024-09-05,25.1289,25.1289,25.1289,25.1289,3,24.8100011708429,24.8100011708429,24.8100011708429,24.8100011708429,3.03856092069015,0.0,1.0
2024-09-06,24.7131,24.7453,24.7131,24.72,490,24.3994778894085,24.4312692546374,24.3994778894085,24.4062903248147,496.298283712724,0.0,1.0
2024-09-09,24.6739,24.6739,24.6739,24.6739,179,24.3607753578254,24.3607753578254,24.3607753578254,24.3607753578254,181.300801601179,0.0,1.0
2024-09-10,24.5662,24.5662,24.5662,24.5662,2,24.25444212692,24.25444212692,24.25444212692,24.25444212692,2.0257072804601,0.0,1.0
2024-09-11,24.5426,24.5426,24.5426,24.5426,30,24.2311416232118,24.2311416232118,24.2311416232118,24.2311416232118,30.3856092069016,0.0,1.0
2024-09-12,24.7413,24.7413,24.68,24.687,1138,24.4273200167208,24.4273200167208,24.3667979456483,24.3737091120024,1152.6274425818,0.0,1.0
2024-09-13,25.3952,25.3955,25.3,25.3,692,25.072921685143,25.0732178779867,24.978929822727,24.978929822727,700.894719039193,0.0,1.0
2024-09-16,25.5575,25.5575,25.5575,25.5575,218,25.2331620136105,25.2331620136105,25.2331620136105,25.2331620136105,220.802093570151,0.0,1.0
2024-09-17,25.8415,25.8415,25.8415,25.8415,80,25.5135579056917,25.5135579056917,25.5135579056917,25.5135579056917,81.028291218404,0.0,1.0
2024-09-18,25.8482,25.935,25.8482,25.85,562,25.5201728792021,25.6058713419931,25.5201728792021,25.5219500362645,569.223745809287,0.0,1.0
2024-09-19,26.3875,26.3875,26.25,26.25,1395,26.0526288813126,26.0526288813126,25.9168738279282,25.9168738279282,1412.93082812092,0.0,1.0
2024-09-20,26.1165,26.1165,26.1165,26.1165,92,25.7850680124605,25.7850680124605,25.7850680124605,25.7850680124605,93.1825349011645,0.0,1.0
2024-09-23,25.9988,26.0001,25.9988,26.0001,116,25.7454571561566,25.7467444884297,25.7454571561566,25.7467444884297,117.141473997047,0.07758,1.0
2024-09-24,26.05,26.0899,26.05,26.07,1161,25.7961582426066,25.8356694408361,25.7961582426066,25.8159633545011,1172.42458026354,0.0,1.0
2024-09-25,25.6221,25.6221,25.6221,25.6221,18,25.3724278736234,25.3724278736234,25.3724278736234,25.3724278736234,18.1771252754038,0.0,1.0
2024-09-26,25.9024,25.9024,25.9024,25.9024,49,25.649996516825,25.649996516825,25.649996516825,25.649996516825,49.4821743608216,0.0,1.0
2024-09-27,26.0585,26.19,25.9825,26.19,453,25.8045754151617,25.9347940258682,25.7293159899626,25.9347940258682,457.45765276433,0.0,1.0
2024-09-30,26.1684,26.1684,26.1684,26.1684,15,25.9134045050221,25.9134045050221,25.9134045050221,25.9134045050221,15.1476043961698,0.0,1.0
2024-10-01,25.8634,25.8634,25.65,25.65,2712,25.6113765486307,25.6113765486307,25.4000560047162,25.4000560047162,2738.68687482751,0.0,1.0
2024-10-02,25.7112,25.7112,25.7112,25.7112,104,25.4606596471135,25.4606596471135,25.4606596471135,25.4606596471135,105.023390480111,0.0,1.0
2024-10-03,25.6739,25.6739,25.6739,25.6739,21,25.4237231134302,25.4237231134302,25.4237231134302,25.4237231134302,21.2066461546378,0.0,1.0
2024-10-04,26.1556,26.1556,26.138,26.138,458,25.9007292334096,25.9007292334096,25.8833007349424,25.8833007349424,462.506854229719,0.0,1.0
2024-10-07,25.947,26.0,25.89,26.0,434,25.6941619163498,25.7466454628703,25.6377173474504,25.7466454628703,438.270687195847,0.0,1.0
2024-10-08,25.8296,25.9299,25.8296,25.9299,181,25.577905909529,25.67722854568,25.577905909529,25.67722854568,182.781093047116,0.0,1.0
2024-10-09,25.8953,26.0,25.8953,26.0,1009,25.6429657021025,25.7466454628703,25.6429657021025,25.7466454628703,1018.92885571569,0.0,1.0
2024-10-10,25.8111,25.8111,25.8,25.8,279,25.5595861810266,25.5595861810266,25.5485943439251,25.5485943439251,281.745441768759,0.0,1.0
2024-10-11,26.3074,26.3074,26.3074,26.3074,29,26.051050032689,26.051050032689,26.051050032689,26.051050032689,29.2853684992617,0.0,1.0
2024-10-14,26.4784,26.4784,26.39,26.39,689,26.2203837393871,26.2203837393871,26.1328451448133,26.1328451448133,695.779961930734,0.0,1.0
2024-10-15,26.3919,26.545,26.3919,26.545,139,26.1347266304433,26.2863347619958,26.1347266304433,26.2863347619958,140.367800737841,0.0,1.0
2024-10-16,26.7717,26.7717,26.7717,26.7717,130,26.5108257053202,26.5108257053202,26.5108257053202,26.5108257053202,131.279238100138,0.0,1.0
2024-10-17,26.7123,26.7123,26.7123,26.7123,120,26.4520045229934,26.4520045229934,26.4520045229934,26.4520045229934,121.180835169359,0.0,1.0
2024-10-18,26.5033,27.22,26.5033,27.22,269,26.2450411036958,26.9547572884357,26.2450411036958,26.9547572884357,271.647038837979,0.0,1.0
2024-10-21,26.0259,26.0259,26.0259,26.0259,46,25.7722930827737,25.7722930827737,25.7722930827737,25.7722930827737,46.4526534815875,0.0,1.0
2024-10-22,25.8772,25.8772,25.8772,25.8772,12,25.6250420758379,25.6250420758379,25.6250420758379,25.6250420758379,12.1180835169359,0.0,1.0
2024-10-23,25.6825,25.6825,25.6825,25.6825,38,25.4322393115448,25.4322393115448,25.4322393115448,25.4322393115448,38.3739311369636,0.0,1.0
2024-10-24,25.7825,25.7825,25.7825,25.7825,80,25.5312648710174,25.5312648710174,25.5312648710174,25.5312648710174,80.7872234462392,0.0,1.0
2024-10-25,25.5784,25.61,25.5784,25.61,690,25.3291537041339,25.3604457809272,25.3291537041339,25.3604457809272,696.789802223812,0.0,1.0
2024-10-28,25.9952,25.9952,25.9952,25.9952,63,25.7418922360156,25.7418922360156,25.7418922360156,25.7418922360156,63.6199384639133,0.0,1.0
2024-10-29,25.6708,25.6708,25.6708,25.6708,47,25.4206533210865,25.4206533210865,25.4206533210865,25.4206533210865,47.4624937746656,0.0,1.0
2024-10-30,25.6165,25.6165,25.6165,25.6165,84,25.3668824422929,25.3668824422929,25.3668824422929,25.3668824422929,84.8265846185512,0.0,1.0
2024-10-31,25.2584,25.2584,25.2584,25.2584,14,25.0122719138216,25.0122719138216,25.0122719138216,25.0122719138216,14.1377641030919,0.0,1.0
2024-11-01,25.2555,25.2555,25.2555,25.2555,5,25.0094001725969,25.0094001725969,25.0094001725969,25.0094001725969,5.04920146538995,0.0,1.0
2024-11-04,25.3534,25.3534,25.3534,25.3534,116,25.1063461953206,25.1063461953206,25.1063461953206,25.1063461953206,117.141473997047,0.0,1.0
2024-11-05,25.89,25.89,25.89,25.89,116,25.6377173474504,25.6377173474504,25.6377173474504,25.6377173474504,117.141473997047,0.0,1.0
2024-11-06,27.7987,27.7987,27.7987,27.7987,101,27.5278182011035,27.5278182011035,27.5278182011035,27.5278182011035,101.993869600877,0.0,1.0
2024-11-07,27.4423,27.4423,27.4423,27.4423,323,27.1748911071433,27.1748911071433,27.1748911071433,27.1748911071433,326.17841466419,0.0,1.0
2024-11-08,27.6469,27.6469,27.47,27.5083,275,27.3774974018242,27.3774974018242,27.2023211871172,27.2402479763952,277.706080596447,0.0,1.0
2024-11-11,28.1491,28.4,28.0899,28.4,5867,27.8748037614954,28.1232588902121,27.8161806302877,28.1232588902121,5924.73299948857,0.0,1.0
2024-11-12,27.8015,28.03,27.8015,28.03,1205,27.5305909167688,27.7568643201636,27.5305909167688,27.7568643201636,1216.85755315898,0.0,1.0
2024-11-13,27.4857,27.4857,27.4857,27.4857,5,27.2178681999544,27.2178681999544,27.2178681999544,27.2178681999544,5.04920146538994,0.0,1.0
2024-11-14,27.2202,27.2202,27.2202,27.2202,90,26.9549553395547,26.9549553395547,26.9549553395547,26.9549553395547,90.8856263770189,0.0,1.0
2024-11-15,27.0447,27.18,27.0447,27.18,2148,26.7811654826803,26.9151470646467,26.7811654826803,26.9151470646467,2169.13694953152,0.0,1.0
2024-11-18,27.0541,27.0541,27.0541,27.0541,65,26.7904738852707,26.7904738852707,26.7904738852707,26.7904738852707,65.6396190500693,0.0,1.0
2024-11-19,27.0176,27.0176,26.89,26.89,231,26.7543295560632,26.7543295560632,26.6279729421762,26.6279729421762,233.273107701016,0.0,1.0
2024-11-20,27.1298,27.1298,27.1298,27.1298,18,26.8654362337915,26.8654362337915,26.8654362337915,26.8654362337915,18.1771252754038,0.0,1.0
2024-11-21,27.6674,27.6674,27.6674,27.6674,27,27.397797641516,27.397797641516,27.397797641516,27.397797641516,27.2656879131058,0.0,1.0
2024-11-22,28.1297,28.1297,28.1297,28.1297,35,27.8555928029578,27.8555928029578,27.8555928029578,27.8555928029578,35.3444102577296,0.0,1.0
2024-11-25,28.6206,28.697,28.6206,28.697,176,28.3417092744087,28.4173648018457,28.3417092744087,28.4173648018457,177.731891581726,0.0,1.0
2024-11-26,28.2623,28.58,28.2493,28.58,327,27.9869006948184,28.3015048972628,27.974027372087,28.3015048972628,330.217775836503,0.0,1.0
2024-11-27,28.2126,28.27,28.2126,28.27,268,27.9376849917605,27.9945256628978,27.9376849917605,27.9945256628978,270.637198544901,0.0,1.0
2024-11-29,28.211,28.53,28.211,28.53,3742,27.936100582809,28.2519921175265,27.936100582809,28.2519921175265,3778.82237669783,0.0,1.0
2024-12-02,28.3569,28.3569,28.19,28.19,189,28.0805788740795,28.0805788740795,27.9153052153197,27.9153052153197,190.85981539174,0.0,1.0
2024-12-03,28.22,28.24,28.1573,28.1573,733,27.9450128831615,27.964817995056,27.8829238573722,27.8829238573722,740.212934826166,0.0,1.0
2024-12-04,28.2196,28.25,28.2196,28.25,693,27.9446167809236,27.9747205510033,27.9446167809236,27.9747205510033,699.819323103047,0.0,1.0
2024-12-05,27.7481,28.0,27.7481,28.0,588,27.4777112680104,27.7271566523218,27.4777112680104,27.7271566523218,593.786092329858,0.0,1.0
2024-12-06,27.7145,27.7145,27.7145,27.7145,448,27.4444386800276,27.4444386800276,27.4444386800276,27.4444386800276,452.40845129894,0.0,1.0
2024-12-09,27.6471,27.8,27.6471,27.8,601,27.3776954529431,27.5291055333767,27.3776954529431,27.5291055333767,606.914016139872,0.0,1.0
2024-12-10,27.5649,27.5649,27.5649,27.5649,50,27.2962964430566,27.2962964430566,27.2962964430566,27.2962964430566,50.4920146538996,0.0,1.0
2024-12-11,27.893,27.9,27.893,27.9,324,27.6211993036862,27.6281310928493,27.6211993036862,27.6281310928493,327.188254957268,0.0,1.0
2024-12-12,27.73,27.86,27.73,27.85,686,27.4597876417459,27.5885208690602,27.4597876417459,27.578618313113,692.7504410515,0.0,1.0
2024-12-13,27.5495,27.5495,27.5299,27.53,325,27.2810465068979,27.2810465068979,27.2616374972412,27.2617365228007,328.198095250346,0.0,1.0
2024-12-16,27.5414,27.5825,27.06,27.06,223,27.2730254365806,27.3137249415238,26.7963163932796,26.7963163932796,225.194385356392,0.0,1.0
2024-12-17,27.1261,27.1261,27.1261,27.1261,15,26.861772288091,26.861772288091,26.861772288091,26.861772288091,15.1476043961698,0.0,1.0
2024-12-18,26.0837,26.0837,26.0837,26.0837,88,25.8295298561488,25.8295298561488,25.8295298561488,25.8295298561488,88.8659457908631,0.0,1.0
2024-12-19,25.9002,26.31,25.9002,26.31,3313,25.6478179545166,26.0536246972353,25.6478179545166,26.0536246972353,3345.60089096738,0.0,1.0
2024-12-20,25.8757,26.2,25.68,25.68,790,25.6235566924459,25.9446965818154,25.429763672558,25.429763672558,797.77383153161,0.0,1.0
2024-12-23,25.82,25.9,25.6301,25.6301,1201,25.6194768393956,25.6988555437779,25.431051639868,25.431051639868,1210.40020428191,0.05158,1.0
2024-12-24,25.99,25.99,25.8206,25.88,3088,25.788156586208,25.788156586208,25.6200721796785,25.6790108676823,3112.16971758745,0.0,1.0
2024-12-26,26.2065,26.2065,26.1487,26.1487,598,26.0029752049427,26.0029752049427,25.9456240910265,25.9456240910265,602.680534688243,0.0,1.0
2024-12-27,25.9592,25.9592,25.9,25.9,199,25.7575957850208,25.7575957850208,25.6988555437779,25.6988555437779,200.55756923572,0.0,1.0
2024-12-30,25.9616,25.99,25.7183,25.7183,923,25.7599771461523,25.788156586208,25.5185666614496,25.5185666614496,930.22430354055,0.0,1.0
2024-12-31,26.0397,26.19,26.0397,26.19,510,25.8374706063055,25.9866033471638,25.8374706063055,25.9866033471638,513.991760352851,0.0,1.0
2025-01-02,25.97,26.435,25.948,26.3428,7165,25.7683119101124,26.2297006293347,25.7464827664073,26.1382166725341,7221.08031946701,0.0,1.0
2025-01-03,26.2606,26.2606,26.02,26.02,821,26.0566550537812,26.0566550537812,25.8179236003514,25.8179236003514,827.425951469981,0.0,1.0
2025-01-06,26.1028,26.59,26.1028,26.59,297,25.9000805593871,26.3834968690755,25.9000805593871,26.3834968690755,299.324613381954,0.0,1.0
2025-01-07,25.9459,26.0,25.9,26.0,606,25.7443990754173,25.7980789242558,25.6988555437779,25.7980789242558,610.743150536915,0.0,1.0
2025-01-08,26.0316,26.0316,25.97,25.97,177,25.8294335124868,25.8294335124868,25.7683119101124,25.7683119101124,178.385375651872,0.0,1.0
2025-01-10,25.5564,25.5564,25.5564,25.5564,537,25.3579240084558,25.3579240084558,25.3579240084558,25.3579240084558,541.203088842119,0.0,1.0
2025-01-13,25.9136,25.9136,25.9136,25.9136,377,25.7123499235229,25.7123499235229,25.7123499235229,25.7123499235229,379.950771868675,0.0,1.0
2025-01-14,26.2165,26.2165,25.9,25.9,225,26.0128975429905,26.0128975429905,25.6988555437779,25.6988555437779,226.761070743904,0.0,1.0
2025-01-15,26.7012,26.7012,26.7012,26.7012,62,26.4938332681669,26.4938332681669,26.4938332681669,26.4938332681669,62.4852728272092,0.0,1.0
2025-01-16,26.6641,26.6641,26.55,26.55,331,26.4570213940096,26.4570213940096,26.3438075168843,26.3438075168843,333.59073073881,0.0,1.0
2025-01-17,26.7843,26.7843,26.7,26.7,108,26.576287897344,26.576287897344,26.4926425876012,26.4926425876012,108.845313957074,0.0,1.0
2025-01-21,27.0831,27.0831,27.0831,27.0831,116,26.872767358212,26.872767358212,26.872767358212,26.872767358212,116.907929805746,0.0,1.0
2025-01-22,26.7933,26.7933,26.76,26.76,208,26.5852180015871,26.5852180015871,26.5521766158879,26.5521766158879,209.628012065476,0.0,1.0
2025-01-23,26.7971,26.7971,26.65,26.65,135,26.5889884900452,26.5889884900452,26.4430308973622,26.4430308973622,136.056642446343,0.0,1.0
2025-01-24,26.73,26.76,26.73,26.76,241,26.5224096017445,26.5521766158879,26.5224096017445,26.5521766158879,242.886302441249,0.0,1.0
2025-01-27,26.628,26.628,26.625,26.625,277,26.4212017536571,26.4212017536571,26.4182250522427,26.4182250522427,279.168073760273,0.0,1.0
2025-01-28,26.594,26.594,26.594,26.594,25,26.3874658042946,26.3874658042946,26.3874658042946,26.3874658042946,25.1956745271005,0.0,1.0
2025-01-29,26.5986,26.5986,26.5986,26.5986,131,26.3920300797966,26.3920300797966,26.3920300797966,26.3920300797966,132.025334522006,0.0,1.0
2025-01-30,26.7455,26.7455,26.72,26.72,450,26.5377892257186,26.5377892257186,26.5124872636967,26.5124872636967,453.522141487809,0.0,1.0
2025-01-31,26.345,26.58,26.345,26.58,420,26.1403995869046,26.3735745310277,26.1403995869046,26.3735745310277,423.287332055288,0.0,1.0
2025-02-03,25.8819,25.8819,25.63,25.63,567,25.6808961119114,25.6808961119114,25.4309524164876,25.4309524164876,571.437898274639,0.0,1.0
2025-02-04,26.223,26.27,26.0577,26.0577,2158,26.0193470627216,26.0659820515462,25.8553308147916,25.8553308147916,2174.89062517931,0.0,1.0
2025-02-05,26.3687,26.3687,26.3687,26.3687,126,26.1639155280779,26.1639155280779,26.1639155280779,26.1639155280779,126.986199616586,0.0,1.0
2025-02-06,26.2265,26.2265,26.2265,26.2265,65,26.0228198810383,26.0228198810383,26.0228198810383,26.0228198810383,65.5087537704612,0.0,1.0
2025-02-07,25.8021,25.8021,25.8021,25.8021,120,25.60171585429,25.60171585429,25.60171585429,25.60171585429,120.939237730082,0.0,1.0
2025-02-10,25.9564,26.05,25.9564,26.05,711,25.7548175303675,25.8476906144948,25.7548175303675,25.8476906144948,716.564983550736,0.0,1.0
2025-02-11,26.0515,26.12,26.04,26.04,842,25.8491789652019,25.9171469808293,25.837768276447,25.837768276447,848.590318072745,0.0,1.0
2025-02-12,25.6819,25.6819,25.6819,25.6819,72,25.4824493509556,25.4824493509556,25.4824493509556,25.4824493509556,72.5635426380494,0.0,1.0
2025-02-13,26.1119,26.1119,25.85,25.85,781,25.9091098870106,25.9091098870106,25.649243853539,25.649243853539,787.112872226619,0.0,1.0
2025-02-14,25.8975,25.8975,25.8975,25.8975,71,25.696374959266,25.696374959266,25.696374959266,25.696374959266,71.5557156569653,0.0,1.0
2025-02-18,25.9903,25.9903,25.9903,25.9903,211,25.7884542563495,25.7884542563495,25.7884542563495,25.7884542563495,212.651493008728,0.0,1.0
2025-02-19,25.7102,25.7635,25.7102,25.7635,794,25.5105295676308,25.5634156294256,25.5105295676308,25.5634156294256,800.214622980713,0.0,1.0
2025-02-20,25.4983,25.4983,25.19,25.19,422,25.3002752243982,25.3002752243982,24.9943695423848,24.9943695423848,425.302986017455,0.0,1.0
2025-02-21,24.8928,24.8928,24.8928,24.8928,55,24.6994776556044,24.6994776556044,24.6994776556044,24.6994776556044,55.4304839596211,0.0,1.0
2025-02-24,24.8462,25.0099,24.8462,25.0099,963,24.6532395603017,24.8156682341441,24.6532395603017,24.8156682341441,970.537382783911,0.0,1.0
2025-02-25,24.7844,24.8,24.66,24.66,931,24.5919195111664,24.6073983585209,24.4684856258519,24.4684856258519,938.286919389221,0.0,1.0
2025-02-26,24.4665,24.9,24.4665,24.9,384,24.2764883846271,24.7066217389988,24.2764883846271,24.7066217389988,387.005560736264,0.0,1.0
2025-02-27,24.3163,24.3163,24.3163,24.3163,51,24.1274548671493,24.1274548671493,24.1274548671493,24.1274548671493,51.399176035285,0.0,1.0
2025-02-28,24.4275,24.4275,24.4275,24.4275,14,24.2377912662407,24.2377912662407,24.2377912662407,24.2377912662407,14.1095777351763,0.0,1.0
2025-03-03,23.775,24.4517,23.775,24.4517,274,23.5903587086224,24.2618033243164,23.5903587086224,24.2618033243164,276.144592817021,0.0,1.0
2025-03-04,23.5502,23.81,23.25,23.25,344,23.3673045493081,23.6250868917897,23.0694359611134,23.0694359611134,346.692481492902,0.0,1.0
2025-03-05,23.6359,23.6359,23.6359,23.6359,132,23.4523389863776,23.4523389863776,23.4523389863776,23.4523389863776,133.033161503091,0.0,1.0
2025-03-06,23.517,23.517,23.517,23.517,110,23.3343623869894,23.3343623869894,23.3343623869894,23.3343623869894,110.860967919242,0.0,1.0
2025-03-07,23.6777,23.77,23.6777,23.77,149,23.4938143594174,23.5853975395985,23.4938143594174,23.5853975395985,150.166220181519,0.0,1.0
2025-03-10,23.263,23.263,23.263,23.263,374,23.0823350005755,23.0823350005755,23.0823350005755,23.0823350005755,376.927290925423,0.0,1.0
2025-03-11,23.2491,23.42,23.2491,23.42,357,23.0685429506891,23.2381157079258,23.0685429506891,23.2381157079258,359.794232246994,0.0,1.0
2025-03-12,23.1037,23.1037,23.1037,23.1037,79,22.9242721554742,22.9242721554742,22.9242721554742,22.9242721554742,79.6183315056375,0.0,1.0
2025-03-13,22.7533,22.7533,22.7533,22.7533,128,22.5765934302796,22.5765934302796,22.5765934302796,22.5765934302796,129.001853578754,0.0,1.0
2025-03-14,23.2619,23.2619,23.25,23.25,241,23.0812435433902,23.0812435433902,23.0694359611134,23.0694359611134,242.886302441249,0.0,1.0
2025-03-17,23.5272,23.5272,23.4399,23.44,363,23.3444831717981,23.3444831717981,23.2578611606409,23.2579603840214,365.841194133499,0.0,1.0
2025-03-18,23.4195,23.4195,23.4195,23.4195,130,23.2376195910234,23.2376195910234,23.2376195910234,23.2376195910234,131.017507540923,0.0,1.0
2025-03-19,23.723,23.723,23.723,23.723,1,23.5387625507739,23.5387625507739,23.5387625507739,23.5387625507739,1.00782698108402,0.0,1.0
2025-03-20,23.6665,23.6665,23.6665,23.6665,43,23.4827013408039,23.4827013408039,23.4827013408039,23.4827013408039,43.3365601866127,0.0,1.0
2025-03-21,23.5243,23.5243,23.5243,23.5243,46,23.3416056937643,23.3416056937643,23.3416056937643,23.3416056937643,46.3600411298648,0.0,1.0
2025-03-24,24.1375,24.14,24.0599,24.06,782,24.0079403053637,24.0104268864414,23.9307568287113,23.9308562919544,786.220090516593,0.05835,1.0
2025-03-25,24.0598,24.0598,24.0598,24.0598,75,23.9306573654682,23.9306573654682,23.9306573654682,23.9306573654682,75.4047401390595,0.0,1.0
2025-03-26,24.0104,24.0104,23.94,23.94,602,23.8815225233725,23.8815225233725,23.811500400224,23.811500400224,605.248714182851,0.0,1.0
2025-03-27,23.9643,23.9643,23.9643,23.9643,29,23.8356699682994,23.8356699682994,23.8356699682994,23.8356699682994,29.1564995204363,0.0,1.0
2025-03-28,23.5064,23.5064,23.37,23.37,132,23.3802277781046,23.3802277781046,23.2445599145044,23.2445599145044,132.712342644745,0.0,1.0
2025-03-31,23.4969,23.4969,23.4,23.4,230,23.3707787700093,23.3707787700093,23.274398887437,23.274398887437,231.241203093116,0.0,1.0
2025-04-01,23.6474,23.6474,23.369,23.38,295,23.5204709508879,23.5204709508879,23.2435652820733,23.2545062388152,296.591977880301,0.0,1.0
2025-04-02,23.9317,23.9317,23.65,23.65,450,23.8032449510459,23.8032449510459,23.5230569952087,23.5230569952087,452.428440834358,0.0,1.0
2025-04-03,22.1981,23.38,22.1981,23.38,356,22.0789501685134,23.2545062388152,22.0789501685134,23.2545062388152,357.921166526736,0.0,1.0
2025-04-04,21.305,21.305,21.09,21.09,536,21.1906439443096,21.1906439443096,20.9767979716259,20.9767979716259,538.892542860478,0.0,1.0
2025-04-07,21.0854,21.0854,21.0,21.0,373,20.9722226624429,20.9722226624429,20.887281052828,20.887281052828,375.012907624922,0.0,1.0
2025-04-08,20.5516,21.2,20.5516,21.2,778,20.4412878707286,21.0862075390454,20.4412878707286,21.0862075390454,782.198504375844,0.0,1.0
2025-04-09,22.3654,22.3654,22.3654,22.3654,43,22.2453521742343,22.2453521742343,22.2453521742343,22.2453521742343,43.2320510130608,0.0,1.0
2025-04-10,21.3982,21.3982,21.3982,21.3982,247,21.2833436868869,21.2833436868869,21.2833436868869,21.2833436868869,248.332944191303,0.0,1.0
2025-04-11,21.7513,21.7513,21.7513,21.7513,69,21.6345483983037,21.6345483983037,21.6345483983037,21.6345483983037,69.3723609279349,0.0,1.0
2025-04-14,21.8536,21.8536,21.77,21.77,246,21.7362992960039,21.7362992960039,21.6531480247651,21.6531480247651,247.327547656116,0.0,1.0
2025-04-15,21.7611,21.7611,21.7563,21.76,267,21.6442957961284,21.6442957961284,21.6395215604592,21.6432017004542,268.440874895052,0.0,1.0
2025-04-16,21.582,21.582,21.582,21.582,3,21.4661571277207,21.4661571277207,21.4661571277207,21.4661571277207,3.01618960556238,0.0,1.0
2025-04-17,21.9053,21.91,21.85,21.85,417,21.7877217926911,21.7923965651173,21.732718619252,21.732718619252,419.250355173172,0.0,1.0
2025-04-21,21.4783,21.4783,21.4399,21.44,928,21.363013744617,21.363013744617,21.3248198592632,21.3249193225063,933.007984653962,0.0,1.0
2025-04-22,22.0588,22.0588,21.85,21.85,133,21.940397870863,21.940397870863,21.732718619252,21.732718619252,133.717739179932,0.0,1.0
2025-04-23,22.2682,22.2682,22.2682,22.2682,14,22.1486739019326,22.1486739019326,22.1486739019326,22.1486739019326,14.0755514926245,0.0,1.0
2025-04-24,22.6673,22.6673,22.6673,22.6673,121,22.5456317051795,22.5456317051795,22.5456317051795,22.5456317051795,121.652980757683,0.0,1.0
2025-04-25,22.577,22.577,22.35,22.35,112,22.4558163966523,22.4558163966523,22.2300348347956,22.2300348347956,112.604411940996,0.0,1.0
2025-04-28,22.6882,22.6882,22.6882,22.6882,148,22.5664195229892,22.5664195229892,22.5664195229892,22.5664195229892,148.798687207744,0.0,1.0
2025-04-29,22.8002,22.8002,22.68,22.68,116,22.6778183552709,22.6778183552709,22.5582635370543,22.5582635370543,116.625998081746,0.0,1.0
2025-04-30,22.5993,22.5993,22.5993,22.5993,64,22.4779966998656,22.4779966998656,22.4779966998656,22.4779966998656,64.3453782519973,0.0,1.0
2025-05-01,22.798,22.798,22.798,22.798,8,22.6756301639226,22.6756301639226,22.6756301639226,22.6756301639226,8.04317228149966,0.0,1.0
2025-05-02,23.2982,23.2982,23.2982,23.2982,39,23.1731453059523,23.1731453059523,23.1731453059523,23.1731453059523,39.210464872311,0.0,1.0
2025-05-05,23.1309,23.1309,23.1309,23.1309,43,23.0067433002314,23.0067433002314,23.0067433002314,23.0067433002314,43.2320510130609,0.0,1.0
2025-05-06,23.1255,23.1255,23.1255,23.1255,23,23.0013722851036,23.0013722851036,23.0013722851036,23.0013722851036,23.1241203093116,0.0,1.0
2025-05-07,23.1758,23.1758,23.1758,23.1758,111,23.0514022963872,23.0514022963872,23.0514022963872,23.0514022963872,111.599015405808,0.0,1.0
2025-05-08,23.5426,23.5501,23.5426,23.5501,128,23.41623347211,23.4236932153431,23.41623347211,23.4236932153431,128.690756503995,0.0,1.0
2025-05-09,23.4286,23.4286,23.4286,23.4286,116,23.302845374966,23.302845374966,23.302845374966,23.302845374966,116.625998081746,0.0,1.0
2025-05-12,24.2781,24.2781,24.2781,24.2781,1,24.1477856251745,24.1477856251745,24.1477856251745,24.1477856251745,1.00539653518746,0.0,1.0
2025-05-13,24.5464,24.5658,24.5464,24.5658,531,24.4146455064351,24.4339413755982,24.4146455064351,24.4339413755982,533.865560184543,0.0,1.0
2025-05-14,24.3134,24.3134,24.3134,24.3134,104,24.1828961499919,24.1828961499919,24.1828961499919,24.1828961499919,104.561239659496,0.0,1.0
2025-05-15,24.3874,24.3874,24.3874,24.3874,119,24.2564989498923,24.2564989498923,24.2564989498923,24.2564989498923,119.642187687308,0.0,1.0
2025-05-16,24.5969,24.5969,24.5969,24.5969,43,24.4648744442051,24.4648744442051,24.4648744442051,24.4648744442051,43.2320510130607,0.0,1.0
2025-05-19,24.3809,24.3809,24.3,24.38,2384,24.2500338390902,24.2500338390902,24.1695680754153,24.2491386699023,2396.86533988691,0.0,1.0
2025-05-20,24.3834,24.3834,24.3834,24.3834,4,24.252520420168,24.252520420168,24.252520420168,24.252520420168,4.02158614074984,0.0,1.0
2025-05-21,23.8973,23.8973,23.8973,23.8973,32,23.7690295954166,23.7690295954166,23.7690295954166,23.7690295954166,32.1726891259987,0.0,1.0
2025-05-22,23.9002,23.9002,23.9002,23.9002,32,23.7719140294667,23.7719140294667,23.7719140294667,23.7719140294667,32.1726891259987,0.0,1.0
2025-05-23,23.7579,23.7579,23.7579,23.7579,3,23.630377834523,23.630377834523,23.630377834523,23.630377834523,3.01618960556238,0.0,1.0
2025-05-27,24.3098,24.3098,24.3098,24.3098,104,24.17931547324,24.17931547324,24.17931547324,24.17931547324,104.561239659496,0.0,1.0
2025-05-28,23.9525,23.9525,23.9525,23.9525,0,23.8239333056126,23.8239333056126,23.8239333056126,23.8239333056126,0,0.0,1.0
2025-05-29,24.0371,24.0371,24.0371,24.0371,2,23.9080792092825,23.9080792092825,23.9080792092825,23.9080792092825,2.01079307037492,0.0,1.0
2025-05-30,23.9873,24.02,23.9873,24.01,1759,23.8585465142144,23.8910709947109,23.8585465142144,23.8811246704001,1768.49250539474,0.0,1.0
2025-06-02,23.9315,23.9315,23.9315,23.9315,4,23.8030460245597,23.8030460245597,23.8030460245597,23.8030460245597,4.02158614074985,0.0,1.0
2025-06-03,24.369,24.369,24.36,24.3601,204,24.2381977131603,24.2381977131603,24.2292460212805,24.2293454845236,205.100893178242,0.0,1.0
2025-06-04,24.231,24.231,24.231,24.231,30,24.1009384376703,24.1009384376703,24.1009384376703,24.1009384376703,30.1618960556238,0.0,1.0
2025-06-05,24.1856,24.1856,24.1856,24.1856,79,24.0557821252989,24.0557821252989,24.0557821252989,24.0557821252989,79.4263262798095,0.0,1.0
2025-06-06,24.4677,24.4677,24.4677,24.4677,73,24.3363679341086,24.3363679341086,24.3363679341086,24.3363679341086,73.3939470686846,0.0,1.0
2025-06-09,24.6733,24.785,24.6733,24.785,110,24.5408643619401,24.6519648044925,24.5408643619401,24.6519648044925,110.593618870621,0.0,1.0
2025-06-10,24.8354,24.8354,24.8354,24.8354,4,24.7020942790193,24.7020942790193,24.7020942790193,24.7020942790193,4.02158614074984,0.0,1.0
2025-06-11,24.7454,24.7454,24.7454,24.7454,54,24.6125773602215,24.6125773602215,24.6125773602215,24.6125773602215,54.2914129001228,0.0,1.0
2025-06-12,24.6121,24.6121,24.6121,24.6121,3,24.4799928571576,24.4799928571576,24.4799928571576,24.4799928571576,3.01618960556238,0.0,1.0
2025-06-13,24.2949,24.2949,24.2949,24.2949,9,24.1644954500168,24.1644954500168,24.1644954500168,24.1644954500168,9.04856881668713,0.0,1.0
2025-06-16,24.5897,24.5897,24.5897,24.5897,4,24.4577130907012,24.4577130907012,24.4577130907012,24.4577130907012,4.02158614074984,0.0,1.0
2025-06-17,24.4525,24.4525,24.4525,24.4525,18,24.3212495211561,24.3212495211561,24.3212495211561,24.3212495211561,18.0971376333743,0.0,1.0
2025-06-18,24.4564,24.4564,24.4564,24.4564,12,24.3251285876373,24.3251285876373,24.3251285876373,24.3251285876373,12.0647584222495,0.0,1.0
2025-06-20,24.4563,24.4563,24.4563,24.4563,11,24.3250291243942,24.3250291243942,24.3250291243942,24.3250291243942,11.0593618870621,0.0,1.0
2025-06-23,24.5565,24.5565,24.5565,24.5565,7,24.4979360262144,24.4979360262144,24.4979360262144,24.4979360262144,7.01673397367274,0.07364,1.0
2025-06-24,24.803,24.803,24.803,24.803,3,24.7438481566264,24.7438481566264,24.7438481566264,24.7438481566264,3.0071717030026,0.0,1.0
2025-06-25,24.4855,24.4855,24.4855,24.4855,3,24.4271053517347,24.4271053517347,24.4271053517347,24.4271053517347,3.0071717030026,0.0,1.0
2025-06-26,24.9079,24.9079,24.9079,24.9079,15,24.8484979841323,24.8484979841323,24.8484979841323,24.8484979841323,15.035858515013,0.0,1.0
2025-06-27,25.0571,25.0571,25.0571,25.0571,13,24.9973421620531,24.9973421620531,24.9973421620531,24.9973421620531,13.0310773796779,0.0,1.0
2025-06-30,24.8958,24.8958,24.8958,24.8958,39,24.8364268410168,24.8364268410168,24.8364268410168,24.8364268410168,39.0932321390338,0.0,1.0
2025-07-01,25.2805,25.2805,25.2805,25.2805,8,25.2202093828808,25.2202093828808,25.2202093828808,25.2202093828808,8.01912454134029,0.0,1.0
2025-07-02,25.6192,25.6192,25.6192,25.6192,3,25.5581016286031,25.5581016286031,25.5581016286031,25.5581016286031,3.0071717030026,0.0,1.0
2025-07-03,25.7283,25.7283,25.7283,25.7283,19,25.6669414396698,25.6669414396698,25.6669414396698,25.6669414396698,19.0454207856832,0.0,1.0
2025-07-07,25.3616,25.3616,25.3616,25.3616,18,25.3011159702091,25.3011159702091,25.3011159702091,25.3011159702091,18.0430302180156,0.0,1.0
2025-07-08,25.6383,25.6383,25.6383,25.6383,4,25.5771560776533,25.5771560776533,25.5771560776533,25.5771560776533,4.00956227067014,0.0,1.0
2025-07-09,25.7935,25.7935,25.6132,25.6132,223,25.7319859463751,25.7319859463751,25.552115937802,25.552115937802,223.533096589861,0.0,1.0
2025-07-10,26.0021,26.09,26.0021,26.09,209,25.9400884632268,26.027778833463,25.9400884632268,26.027778833463,209.499628642515,0.0,1.0
2025-07-11,25.692,25.692,25.692,25.692,3,25.6307280103231,25.6307280103231,25.6307280103231,25.6307280103231,3.00717170300261,0.0,1.0
2025-07-14,25.6756,25.6756,25.61,25.61,143,25.6143671221334,25.6143671221334,25.5489235693747,25.5489235693747,143.341851176458,0.0,1.0
2025-07-15,25.2084,25.2084,25.2084,25.2084,5,25.1482813317542,25.1482813317542,25.1482813317542,25.1482813317542,5.01195283833768,0.0,1.0
2025-07-16,25.2481,25.2481,25.03,25.03,104,25.1878866525549,25.1878866525549,24.9703067919348,24.9703067919348,104.248619037423,0.0,1.0
2025-07-17,25.618,25.618,25.55,25.55,103,25.5569044904429,25.5569044904429,25.4890666613637,25.4890666613637,103.246228469756,0.0,1.0
2025-07-18,25.2562,25.2562,25.2562,25.2562,7,25.1959673351363,25.1959673351363,25.1959673351363,25.1959673351363,7.01673397367276,0.0,1.0
2025-07-21,25.1971,25.3862,25.1971,25.37,1022,25.1370082807455,25.3256573024936,25.1370082807455,25.3094959373306,1024.44316015622,0.0,1.0
2025-07-22,25.5045,25.5045,25.5045,25.5045,8,25.4436751727887,25.4436751727887,25.4436751727887,25.4436751727887,8.01912454134027,0.0,1.0
2025-07-23,26.015,26.015,26.015,26.015,48,25.9529576984492,25.9529576984492,25.9529576984492,25.9529576984492,48.1147472480417,0.0,1.0
2025-07-24,25.6388,25.6388,25.6388,25.6388,28,25.57765488522,25.57765488522,25.57765488522,25.57765488522,28.066935894691,0.0,1.0
2025-07-25,25.7185,25.7185,25.68,25.68,179,25.6571648113613,25.6571648113613,25.6187566287209,25.6187566287209,179.427911612489,0.0,1.0
2025-07-28,25.7779,25.7779,25.7779,25.7779,8,25.7164231502923,25.7164231502923,25.7164231502923,25.7164231502923,8.01912454134027,0.0,1.0
2025-07-29,25.6643,25.73,25.6643,25.73,232,25.6030940711247,25.6686373853968,25.6030940711247,25.6686373853968,232.554611698868,0.0,1.0
2025-07-30,25.5502,25.5502,25.5502,25.5502,26,25.4892661843904,25.4892661843904,25.4892661843904,25.4892661843904,26.0621547593559,0.0,1.0
2025-07-31,25.2821,25.29,25.2821,25.29,231,25.2218055670944,25.2296867266492,25.2218055670944,25.2296867266492,231.552221131201,0.0,1.0
2025-08-01,24.8296,24.8296,24.81,24.81,123,24.7703847191779,24.7703847191779,24.750831462561,24.750831462561,123.294039823107,0.0,1.0
2025-08-04,25.1689,25.1689,25.09,25.09,658,25.1088755339803,25.1088755339803,25.0301636999458,25.0301636999458,659.572993525238,0.0,1.0
2025-08-05,25.5773,25.58,25.5,25.5,232,25.5163015545087,25.5189951153692,25.4391859046878,25.4391859046878,232.554611698868,0.0,1.0
2025-08-06,25.4985,25.55,25.4985,25.55,111,25.4376894819876,25.4890666613637,25.4376894819876,25.4890666613637,111.265353011096,0.0,1.0
2025-08-07,25.317,25.33,25.29,25.29,212,25.2566223352542,25.2695913319899,25.2296867266492,25.2296867266492,212.506800345517,0.0,1.0
2025-08-08,25.4074,25.5,25.4074,25.46,986,25.3468067433241,25.4391859046878,25.3468067433241,25.3992812993471,988.357099720191,0.0,1.0
2025-08-11,25.5227,25.5227,25.48,25.48,173,25.4618317682187,25.4618317682187,25.4192336020175,25.4192336020175,173.413568206483,0.0,1.0
2025-08-12,26.3404,26.39,26.34,26.34,319,26.2775816628957,26.3270633735181,26.2771826168423,26.2771826168423,319.762591085943,0.0,1.0
2025-08-13,26.8722,26.8722,26.53,26.53,104,26.8081133909001,26.8081133909001,26.4667294922105,26.4667294922105,104.248619037424,0.0,1.0
2025-08-14,26.4991,26.53,26.36,26.36,445,26.4359031845848,26.4667294922105,26.2971349195126,26.2971349195126,446.063802612054,0.0,1.0
2025-08-15,26.2563,26.27,26.2563,26.27,199,26.1936822301669,26.2073495574961,26.1936822301669,26.2073495574961,199.475722965839,0.0,1.0
2025-08-18,26.3759,26.3759,26.3759,26.3759,53,26.3129970001355,26.3129970001355,26.3129970001355,26.3129970001355,53.1267000863794,0.0,1.0
2025-08-19,26.2862,26.2862,26.2862,26.2862,3,26.223510922659,26.223510922659,26.223510922659,26.223510922659,3.00717170300261,0.0,1.0
2025-08-20,26.1873,26.1873,26.1873,26.1873,92,26.1248467859542,26.1248467859542,26.1248467859542,26.1248467859542,92.2199322254132,0.0,1.0
2025-08-21,26.2667,26.3,26.2667,26.3,264,26.2040574275554,26.2372780115016,26.2040574275554,26.2372780115016,264.63110986423,0.0,1.0
2025-08-22,27.2945,27.2945,27.24,27.24,400,27.2294062617844,27.2294062617844,27.1750362370077,27.1750362370077,400.956227067014,0.0,1.0
2025-08-25,27.0511,27.22,27.0511,27.22,989,26.9865867382863,27.1550839343374,26.9865867382863,27.1550839343374,991.364271423193,0.0,1.0
2025-08-26,27.1064,27.23,27.1064,27.11,947,27.0417548551698,27.1650600856725,27.0417548551698,27.0453462696505,949.263867581157,0.0,1.0
2025-08-27,27.2924,27.2924,27.2924,27.2924,148,27.227311270004,27.227311270004,27.227311270004,27.227311270004,148.353804014795,0.0,1.0
2025-08-28,27.3167,27.32,27.15,27.32,3610,27.2515533177485,27.2548454476891,27.0852508749912,27.2548454476891,3618.6299492798,0.0,1.0
2025-08-29,27.1032,27.1032,27.05,27.05,162,27.0385624867426,27.0385624867426,26.9854893616394,26.9854893616394,162.387271962141,0.0,1.0
2025-09-02,26.9616,26.9616,26.8511,26.8511,921,26.8973001838365,26.8973001838365,26.7870637115829,26.7870637115829,923.201712821801,0.0,1.0
2025-09-03,26.7839,26.7839,26.7839,26.7839,52,26.7200239746105,26.7200239746105,26.7200239746105,26.7200239746105,52.1243095187119,0.0,1.0
2025-09-04,27.1653,27.1653,27.1653,27.1653,9,27.100514386534,27.100514386534,27.100514386534,27.100514386534,9.02151510900781,0.0,1.0
2025-09-05,27.1295,27.18,27.1295,27.18,133,27.0647997647541,27.1151793289967,27.0647997647541,27.1151793289967,133.317945499782,0.0,1.0
2025-09-08,27.1232,27.1232,27.1232,27.1232,88,27.0585147894129,27.0585147894129,27.0585147894129,27.0585147894129,88.2103699547431,0.0,1.0
2025-09-09,26.8558,27.04,26.8558,26.9201,1504,26.7917525027104,26.9755132103043,26.7917525027104,26.8558991557956,1507.59541377197,0.0,1.0
2025-09-10,26.7425,26.7425,26.7425,26.7425,120,26.6787227080829,26.6787227080829,26.6787227080829,26.6787227080829,120.286868120104,0.0,1.0
2025-09-11,27.3794,27.3794,27.3794,27.3794,283,27.31410378662,27.31410378662,27.31410378662,27.31410378662,283.676530649913,0.0,1.0
2025-09-12,26.9731,27.0,26.9731,27.0,257,26.908772757872,26.9356086049636,26.908772757872,26.9356086049636,257.614375890556,0.0,1.0
2025-09-15,26.9563,27.05,26.9563,26.96,361,26.8920128236289,26.9854893616394,26.8920128236289,26.8957039996229,361.86299492798,0.0,1.0
2025-09-16,26.892,26.892,26.88,26.88,383,26.8278661705437,26.8278661705437,26.8158947889415,26.8158947889415,383.915587416667,0.0,1.0
2025-09-17,26.8078,27.01,26.8078,27.01,606,26.7438669763016,26.9455847562988,26.7438669763016,26.9455847562988,607.448684006526,0.0,1.0
2025-09-18,27.3944,27.4,27.35,27.35,889,27.3290680136228,27.3346546583705,27.2847739016946,27.2847739016946,891.125214656438,0.0,1.0
2025-09-19,26.9873,26.9992,26.9501,26.97,526,26.9229388927679,26.9348105128568,26.8858276098011,26.9056801509581,527.257438593124,0.0,1.0
2025-09-22,27.0898,27.0898,27.0898,27.0898,105,27.0898,27.0898,27.0898,27.0898,105,0.06476,1.0
2025-09-23,27.0787,27.0787,27.0787,27.0787,13,27.0787,27.0787,27.0787,27.0787,13,0.0,1.0
2025-09-24,26.8603,26.8603,26.8603,26.8603,12,26.8603,26.8603,26.8603,26.8603,12,0.0,1.0
2025-09-25,26.5601,26.5601,26.5601,26.5601,15,26.5601,26.5601,26.5601,26.5601,15,0.0,1.0
2025-09-26,26.8969,26.8969,26.8969,26.8969,63,26.8969,26.8969,26.8969,26.8969,63,0.0,1.0
2025-09-29,26.792,26.792,26.792,26.792,90,26.792,26.792,26.792,26.792,90,0.0,1.0
2025-09-30,26.6764,26.83,26.6764,26.83,201,26.6764,26.83,26.6764,26.83,201,0.0,1.0
2025-10-01,26.7613,26.7613,26.7613,26.7613,38,26.7613,26.7613,26.7613,26.7613,38,0.0,1.0
2025-10-02,26.7511,26.7511,26.7511,26.7511,66,26.7511,26.7511,26.7511,26.7511,66,0.0,1.0
2025-10-03,26.8437,26.89,26.8437,26.87,801,26.8437,26.89,26.8437,26.87,801,0.0,1.0
2025-10-06,26.7123,26.78,26.7123,26.78,170,26.7123,26.78,26.7123,26.78,170,0.0,1.0
2025-10-07,26.371,26.371,26.371,26.371,7,26.371,26.371,26.371,26.371,7,0.0,1.0
2025-10-08,26.5075,26.5075,26.5075,26.5075,106,26.5075,26.5075,26.5075,26.5075,106,0.0,1.0
2025-10-09,26.1791,26.1791,26.1791,26.1791,99,26.1791,26.1791,26.1791,26.1791,99,0.0,1.0
2025-10-10,25.3664,25.3664,25.3664,25.3664,81,25.3664,25.3664,25.3664,25.3664,81,0.0,1.0
2025-10-13,25.8349,25.8349,25.56,25.6676,534,25.8349,25.8349,25.56,25.6676,534,0.0,1.0
2025-10-14,26.2315,26.2315,26.2315,26.2315,46,26.2315,26.2315,26.2315,26.2315,46,0.0,1.0
2025-10-15,26.3083,26.32,26.3083,26.32,859,26.3083,26.32,26.3083,26.32,859,0.0,1.0
2025-10-16,25.939,25.96,25.939,25.95,819,25.939,25.96,25.939,25.95,819,0.0,1.0
2025-10-17,26.0745,26.0745,25.87,25.87,138,26.0745,26.0745,25.87,25.87,138,0.0,1.0
2025-10-20,26.4555,26.4555,26.4,26.4,358,26.4555,26.4555,26.4,26.4,358,0.0,1.0
2025-10-21,26.5927,26.5927,26.5927,26.5927,330,26.5927,26.5927,26.5927,26.5927,330,0.0,1.0
2025-10-22,26.4074,26.4074,26.4074,26.4074,54,26.4074,26.4074,26.4074,26.4074,54,0.0,1.0
2025-10-23,26.7529,26.7529,26.7529,26.7529,11,26.7529,26.7529,26.7529,26.7529,11,0.0,1.0
2025-10-24,26.875,26.875,26.875,26.875,60,26.875,26.875,26.875,26.875,60,0.0,1.0
2025-10-27,26.8817,26.8817,26.8817,26.8817,210,26.8817,26.8817,26.8817,26.8817,210,0.0,1.0
2025-10-28,26.7024,26.7024,26.7024,26.7024,159,26.7024,26.7024,26.7024,26.7024,159,0.0,1.0
2025-10-29,26.4174,26.4174,26.4174,26.4174,165,26.4174,26.4174,26.4174,26.4174,165,0.0,1.0
2025-10-30,26.1733,26.1733,26.1733,26.1733,10,26.1733,26.1733,26.1733,26.1733,10,0.0,1.0
2025-10-31,25.9868,26.02,25.9868,26.02,156,25.9868,26.02,25.9868,26.02,156,0.0,1.0
2025-11-03,26.0703,26.0703,26.0703,26.0703,13,26.0703,26.0703,26.0703,26.0703,13,0.0,1.0
2025-11-04,25.8107,25.8107,25.8107,25.8107,177,25.8107,25.8107,25.8107,25.8107,177,0.0,1.0
2025-11-05,26.1468,26.1468,26.1468,26.1468,68,26.1468,26.1468,26.1468,26.1468,68,0.0,1.0
2025-11-06,25.6638,25.6638,25.6638,25.6638,10,25.6638,25.6638,25.6638,25.6638,10,0.0,1.0
2025-11-07,25.8975,25.8975,25.8975,25.8975,18,25.8975,25.8975,25.8975,25.8975,18,0.0,1.0
2025-11-10,26.1493,26.1493,26.1493,26.1493,19,26.1493,26.1493,26.1493,26.1493,19,0.0,1.0
2025-11-11,26.426,26.426,26.23,26.23,805,26.426,26.426,26.23,26.23,805,0.0,1.0
2025-11-12,26.3837,26.3837,26.3837,26.3837,82,26.3837,26.3837,26.3837,26.3837,82,0.0,1.0
2025-11-13,25.8947,25.8947,25.8947,25.8947,23,25.8947,25.8947,25.8947,25.8947,23,0.0,1.0
2025-11-14,25.8979,25.8979,25.775,25.775,326,25.8979,25.8979,25.775,25.775,326,0.0,1.0
2025-11-17,25.4109,25.4109,25.4109,25.4109,59,25.4109,25.4109,25.4109,25.4109,59,0.0,1.0
2025-11-18,25.4718,25.4718,25.4718,25.4718,147,25.4718,25.4718,25.4718,25.4718,147,0.0,1.0
2025-11-19,25.3,25.3,25.3,25.3,304,25.3,25.3,25.3,25.3,304,0.0,1.0
2025-11-20,25.1278,25.1278,25.1278,25.1278,9,25.1278,25.1278,25.1278,25.1278,9,0.0,1.0
2025-11-21,25.883,25.883,25.883,25.883,42,25.883,25.883,25.883,25.883,42,0.0,1.0
2025-11-24,26.0796,26.0796,26.0796,26.0796,78,26.0796,26.0796,26.0796,26.0796,78,0.0,1.0
2025-11-25,26.7404,26.7502,26.7404,26.75,395,26.7404,26.7502,26.7404,26.75,395,0.0,1.0
2025-11-26,26.8015,26.8015,26.8015,26.8015,103,26.8015,26.8015,26.8015,26.8015,103,0.0,1.0