date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-29,25.82,25.87,25.48,25.52,2137559,23.1894348776333,23.2343408320827,22.8840743873779,22.9199991509374,2380039.60300187,0.0,1.0
2023-08-30,26.01,26.07,25.83,25.85,919773,23.3600775045408,23.41396464988,23.1984160685232,23.2163784503029,1024110.28924667,0.0,1.0
2023-08-31,25.7,26.15,25.7,26.04,1959178,23.081660586955,23.4858141769989,23.081660586955,23.3870210772104,2181423.40367212,0.0,1.0
2023-09-01,25.8,25.85,25.67,25.76,155624,23.1714724958536,23.2163784503029,23.0547170142854,23.1355477322942,173277.688792479,0.0,1.0
2023-09-05,25.73,25.7899,25.68,25.77,587158,23.1086041596246,23.1624014930549,23.0636982051752,23.144528923184,653764.080064861,0.0,1.0
2023-09-06,25.63,25.76,25.5,25.73,484428,23.0187922507259,23.1355477322942,22.9020367691576,23.1086041596246,539380.585426173,0.0,1.0
2023-09-07,25.74,25.77,25.58,25.58,217401,23.1175853505144,23.144528923184,22.9738862962766,22.9738862962766,242062.553469733,0.0,1.0
2023-09-08,25.81,25.87,25.7,25.77,155724,23.1804536867435,23.2343408320827,23.081660586955,23.144528923184,173389.032601141,0.0,1.0
2023-09-11,25.89,25.91,25.81,25.82,141252,23.2523032138624,23.2702655956421,23.1804536867435,23.1894348776333,157275.356611546,0.0,1.0
2023-09-12,25.87,25.895,25.84,25.88,98627,23.2343408320827,23.2567938093073,23.2073972594131,23.2433220229725,109815.058169278,0.0,1.0
2023-09-13,25.94,25.96,25.86,25.9199,121850,23.2972091683117,23.3151715500915,23.2253596411928,23.2791569746231,135672.430854904,0.0,1.0
2023-09-14,25.95,25.98,25.91,25.92,158938,23.3061903592016,23.3331339318712,23.2702655956421,23.279246786532,176967.622611544,0.0,1.0
2023-09-15,25.95,25.97,25.86,25.97,137125,23.3061903592016,23.3241527409813,23.2253596411928,23.3241527409813,152680.197628056,0.0,1.0
2023-09-18,26.07,26.11,25.9,25.95,242590,23.41396464988,23.4498894134395,23.2612844047523,23.3061903592016,270108.945433657,0.0,1.0
2023-09-19,26.05,26.09,25.97,26.07,229873,23.3960022681003,23.4319270316597,23.3241527409813,23.41396464988,255949.353286083,0.0,1.0
2023-09-20,26.28,26.37,26.02,26.05,860924,23.6025696585672,23.683400376576,23.3690586954307,23.3960022681003,958585.571287049,0.0,1.0
2023-09-21,26.08,26.18,26.02,26.13,265489,23.4229458407699,23.5127577496685,23.3690586954307,23.4678517952192,295605.564179216,0.0,1.0
2023-09-22,26.24,26.28,26.1,26.1,79254,23.5666448950077,23.6025696585672,23.4409082225496,23.4409082225496,88244.4221171484,0.0,1.0
2023-09-25,26.3,26.35,26.15,26.15,180413,23.6205320403469,23.6654379947962,23.4858141769989,23.4858141769989,200878.705521754,0.0,1.0
2023-09-26,26.27,26.37,26.17,26.21,217819,23.5935884676773,23.683400376576,23.5037765587787,23.5397013223381,242527.970589941,0.0,1.0
2023-09-27,26.17,26.39,26.1,26.39,284424,23.5037765587787,23.7013627583557,23.4409082225496,23.7013627583557,316688.514349405,0.0,1.0
2023-09-28,26.16,26.24,26.09,26.14,822417,23.4947953678888,23.5666448950077,23.4319270316597,23.4768329861091,915710.410885492,0.0,1.0
2023-09-29,26.19,26.3,26.1,26.2,3038236,23.5217389405584,23.6205320403469,23.4409082225496,23.5307201314482,3382887.6785464,0.0,1.0
2023-10-02,25.99,26.19,25.89,26.16,36379,23.3421151227611,23.5217389405584,23.2523032138624,23.4947953678888,40505.7641532255,0.0,1.0
2023-10-03,25.75,25.95,25.54,25.89,253318,23.1265665414043,23.3061903592016,22.9379615327171,23.2523032138624,282053.909226938,0.0,1.0
2023-10-04,25.77,25.8899,25.65,25.84,120570,23.144528923184,23.2522134019535,23.0367546325056,23.2073972594131,134247.230104027,0.0,1.0
2023-10-05,25.91,25.91,25.71,25.79,48202,23.2702655956421,23.2702655956421,23.0906417778448,23.1624913049638,53669.9426513588,0.0,1.0
2023-10-06,25.89,25.94,25.61,25.77,130849,23.2523032138624,23.2972091683117,23.0008298689462,23.144528923184,145692.260196416,0.0,1.0
2023-10-09,26.06,26.1,25.9,25.92,49750,23.4049834589901,23.4409082225496,23.2612844047523,23.279246786532,55393.5448094498,0.0,1.0
2023-10-10,26.0,26.2199,25.9501,26.01,115140,23.3510963136509,23.5485927013191,23.3062801711105,23.3600775045408,128201.261293669,0.0,1.0
2023-10-11,26.04,26.17,25.9225,26.17,59305,23.3870210772104,23.5037765587787,23.2814920842545,23.5037765587787,66032.445727124,0.0,1.0
2023-10-12,25.92,26.2499,25.85,26.1,53714,23.279246786532,23.5755362739887,23.2163784503029,23.4409082225496,59807.2133848198,0.0,1.0
2023-10-13,25.86,26.0599,25.84,25.98,109850,23.2253596411928,23.4048936470812,23.2073972594131,23.3331339318712,122311.173815438,0.0,1.0
2023-10-16,25.94,26.02,25.795,26.01,45113,23.2972091683117,23.3690586954307,23.1669819004087,23.3600775045408,50230.5324017831,0.0,1.0
2023-10-17,25.82,25.95,25.75,25.95,66741,23.1894348776333,23.3061903592016,23.1265665414043,23.3061903592016,74311.9713392461,0.0,1.0
2023-10-18,25.66,25.85,25.64,25.8,54445,23.0457358233955,23.2163784503029,23.0277734416158,23.1714724958536,60621.1366261405,0.0,1.0
2023-10-19,25.54,25.7799,25.5,25.71,86070,22.9379615327171,23.153420302165,22.9020367691576,23.0906417778448,95833.6161155647,0.0,1.0
2023-10-20,25.6,25.66,25.4,25.52,28443,22.9918486780563,23.0457358233955,22.812224860259,22.9199991509374,31669.5194977926,0.0,1.0
2023-10-23,25.75,25.7999,25.58,25.58,41344,23.1265665414043,23.1713826839447,22.9738862962766,22.9738862962766,46033.9842533043,0.0,1.0
2023-10-24,25.77,25.9,25.65,25.85,44777,23.144528923184,23.2612844047523,23.0367546325056,23.2163784503029,49856.4172046781,0.0,1.0
2023-10-25,25.59,25.8799,25.52,25.7,45640,22.9828674871664,23.2432322110636,22.9199991509374,23.081660586955,50817.314273433,0.0,1.0
2023-10-26,25.57,25.71,25.53,25.59,48973,22.9649051053867,23.0906417778448,22.9289803418272,22.9828674871664,54528.4034161444,0.0,1.0
2023-10-27,25.74,25.74,25.54,25.59,50643,23.1175853505144,23.1175853505144,22.9379615327171,22.9828674871664,56387.8450208034,0.0,1.0
2023-10-30,26.09,26.15,25.66,25.77,50390,23.4319270316597,23.4858141769989,23.0457358233955,23.144528923184,56106.145184888,0.0,1.0
2023-10-31,26.16,26.2,25.92,26.09,189128,23.4947953678888,23.5307201314482,23.279246786532,23.4319270316597,210582.318446665,0.0,1.0
2023-11-01,26.21,26.28,26.02,26.08,79756,23.5397013223381,23.6025696585672,23.3690586954307,23.4229458407699,88803.3680366327,0.0,1.0
2023-11-02,26.28,26.34,26.13,26.34,56256,23.6025696585672,23.6564568039064,23.4678517952192,23.6564568039064,62637.5730010131,0.0,1.0
2023-11-03,26.39,26.62,26.27,26.27,46083,23.7013627583557,23.9079301488226,23.5935884676773,23.5935884676773,51310.5673458065,0.0,1.0
2023-11-06,26.28,26.5322,26.25,26.5,32540,23.6025696585672,23.8290752928096,23.5756260858976,23.8001558581442,36231.2753386833,0.0,1.0
2023-11-07,26.37,26.38,26.21,26.21,30600,23.683400376576,23.6923815674658,23.5397013223381,23.5397013223381,34071.2054506364,0.0,1.0
2023-11-08,26.43,26.5,26.3,26.47,40603,23.7372875219152,23.8001558581442,23.6205320403469,23.7732122854746,45208.9266311173,0.0,1.0
2023-11-09,26.45,26.53,26.36,26.46,61604,23.7552499036949,23.8270994308138,23.6744191856861,23.7642310945848,68592.2398882682,0.0,1.0
2023-11-10,26.51,26.65,26.33,26.55,70865,23.8091370490341,23.9348737214922,23.6474756130165,23.8450618125935,78903.7900084755,0.0,1.0
2023-11-13,26.5,26.64,26.405,26.53,95356,23.8001558581442,23.9258925306023,23.7148345446905,23.8270994308138,106173.002187938,0.0,1.0
2023-11-14,26.7,27.09,26.62,26.65,64048,23.9797796759415,24.3300461206463,23.9079301488226,23.9348737214922,71313.4825719727,0.0,1.0
2023-11-15,26.75,26.9599,26.65,26.7,56429,24.0246856303909,24.2132008271691,23.9348737214922,23.9797796759415,62830.1977899987,0.0,1.0
2023-11-16,26.8,26.89,26.71,26.8,45889,24.0695915848402,24.150422302849,23.9887608668314,24.0695915848402,51094.5603570018,0.0,1.0
2023-11-17,26.8,26.87,26.72,26.87,26888,24.0695915848402,24.1324599210693,23.9977420577213,24.1324599210693,29938.1232730952,0.0,1.0
2023-11-20,26.53,26.9,26.455,26.9,103544,23.8270994308138,24.1594034937388,23.7597404991398,24.1594034937388,115289.833241199,0.0,1.0
2023-11-21,26.46,26.59,26.37,26.48,195233,23.7642310945848,23.880986576153,23.683400376576,23.7821934763645,217379.857965493,0.0,1.0
2023-11-22,26.41,26.56,26.35,26.49,51900,23.7193251401354,23.8540430034834,23.6654379947962,23.7911746672544,57787.4366956873,0.0,1.0
2023-11-24,26.38,26.49,26.33,26.49,28874,23.6923815674658,23.7911746672544,23.6474756130165,23.7911746672544,32149.4113131267,0.0,1.0
2023-11-27,26.69,26.72,26.42,26.42,56619,23.9707984850517,23.9977420577213,23.7283063310253,23.7283063310253,63041.7510264569,0.0,1.0
2023-11-28,26.75,26.85,26.55,26.58,80661,24.0246856303909,24.1144975392895,23.8450618125935,23.8720053852631,89811.0295050255,0.0,1.0
2023-11-29,26.8,26.89,26.7,26.85,116058,24.0695915848402,24.150422302849,23.9797796759415,24.1144975392895,129223.397457188,0.0,1.0
2023-11-30,26.22,26.47,26.13,26.35,237187,23.548682513228,23.7732122854746,23.4678517952192,23.6654379947962,264093.039451637,0.0,1.0
2023-12-01,26.55,26.55,26.29,26.33,98831,23.8450618125935,23.8450618125935,23.611550849457,23.6474756130165,110042.19953895,0.0,1.0
2023-12-04,26.48,26.54,26.3,26.52,61190,23.7821934763645,23.8360806217037,23.6205320403469,23.818118239924,68131.2765204066,0.0,1.0
2023-12-05,26.48,26.51,26.39,26.42,36228,23.7821934763645,23.8091370490341,23.7013627583557,23.7283063310253,40337.6350021456,0.0,1.0
2023-12-06,26.53,26.59,26.5,26.58,25764,23.8270994308138,23.880986576153,23.8001558581442,23.8720053852631,28686.618863732,0.0,1.0
2023-12-07,26.51,26.62,26.48,26.58,17085,23.8091370490341,23.9079301488226,23.7821934763645,23.8720053852631,19023.0897099387,0.0,1.0
2023-12-08,26.5,26.56,26.39,26.51,45618,23.8001558581442,23.8540430034834,23.7013627583557,23.8091370490341,50792.8186355273,0.0,1.0
2023-12-11,26.66,26.7,26.4925,26.54,35683,23.9438549123821,23.9797796759415,23.7934199649768,23.8360806217037,39730.8112449366,0.0,1.0
2023-12-12,26.66,26.84,26.58,26.7,48644,23.9438549123821,24.1055163483997,23.8720053852631,23.9797796759415,54162.0822856456,0.0,1.0
2023-12-13,26.84,26.84,26.735,26.79,21196,24.1055163483997,24.1055163483997,24.0112138440561,24.0606103939503,23600.4336840421,0.0,1.0
2023-12-14,26.99,27.39,26.6801,26.86,33127,24.2402342117476,24.5994818473423,23.9619071060707,24.1234787301794,36884.8634955306,0.0,1.0
2023-12-15,27.0,27.0,26.84,26.85,52959,24.2492154026375,24.2492154026375,24.1055163483997,24.1144975392895,58966.5676294201,0.0,1.0
2023-12-18,27.13,27.28,27.0,27.0,26973,24.3659708842058,24.5006887475537,24.2492154026375,24.2492154026375,30032.765510458,0.0,1.0
2023-12-19,27.28,27.31,27.13,27.27,107230,24.5006887475537,24.5276323202233,24.3659708842058,24.4917075566639,119393.966028489,0.0,1.0
2023-12-20,27.23,27.41,27.23,27.37,48354,24.4557827931044,24.617444229122,24.4557827931044,24.5815194655625,53839.1852405253,0.0,1.0
2023-12-21,27.489,27.53,27.24,27.4,46014,24.6883956371519,24.7252185198004,24.4647639839943,24.6084630382321,51233.7401178297,0.0,1.0
2023-12-22,27.2,27.58,27.09,27.55,107546,24.4288392204348,24.7701244742497,24.3300461206463,24.7431809015801,119745.812463861,0.0,1.0
2023-12-26,27.02,27.31,27.01,27.24,33204,24.2671777844172,24.5276323202233,24.2581965935274,24.4647639839943,36970.5982282005,0.0,1.0
2023-12-27,27.13,27.19,27.02,27.12,40374,24.3659708842058,24.419858029545,24.2671777844172,24.3569896933159,44953.9493092808,0.0,1.0
2023-12-28,27.36,27.38,27.1499,27.18,33054,24.5725382746727,24.5905006564524,24.3838434540766,24.4108768386551,36803.582515207,0.0,1.0
2023-12-29,27.47,27.49,27.07,27.35,825517,24.6713313744612,24.6892937562409,24.3120837388666,24.5635570837828,919162.068954021,0.0,1.0
2024-01-02,27.44,27.465,27.31,27.39,64170,24.6443878017916,24.6668407790163,24.5276323202233,24.5994818473423,71449.3220185405,0.0,1.0
2024-01-03,27.32,27.46,27.3,27.36,265037,24.5366135111132,24.6623501835713,24.5186511293335,24.5725382746727,295102.290164063,0.0,1.0
2024-01-04,27.4,27.64,27.35,27.45,402919,24.6084630382321,24.8240116195889,24.5635570837828,24.6533689926815,448625.360423693,0.0,1.0
2024-01-05,27.35,27.52,27.31,27.52,228005,24.5635570837828,24.7162373289105,24.5276323202233,24.7162373289105,253869.450940273,0.0,1.0
2024-01-08,27.35,27.43,27.29,27.43,52893,24.5635570837828,24.6354066109017,24.5096699384436,24.6354066109017,58893.0807157031,0.0,1.0
2024-01-09,27.31,27.41,27.26,27.39,221572,24.5276323202233,24.617444229122,24.482726365774,24.5994818473423,246706.703729034,0.0,1.0
2024-01-10,27.25,27.4,27.17,27.4,304241,24.4737451748842,24.6084630382321,24.4018956477652,24.6084630382321,338753.516911995,0.0,1.0
2024-01-11,27.27,27.35,27.2,27.35,219846,24.4917075566639,24.5635570837828,24.4288392204348,24.5635570837828,244784.909591523,0.0,1.0
2024-01-12,27.32,27.49,27.27,27.41,232494,24.5366135111132,24.6892937562409,24.4917075566639,24.617444229122,258867.67451112,0.0,1.0
2024-01-16,27.31,27.395,27.26,27.3,25449,24.5276323202233,24.6039724427872,24.482726365774,24.5186511293335,28335.885866446,0.0,1.0
2024-01-17,27.32,27.37,27.21,27.31,64385,24.5366135111132,24.5815194655625,24.4378204113247,24.5276323202233,71688.7112071643,0.0,1.0
2024-01-18,27.22,27.39,27.21,27.35,32586,24.4468016022146,24.5994818473423,24.4378204113247,24.5635570837828,36282.4934906679,0.0,1.0
2024-01-19,27.24,27.31,27.14,27.31,54566,24.4647639839943,24.5276323202233,24.3749520750956,24.5276323202233,60755.8626346218,0.0,1.0
2024-01-22,27.22,27.3,27.165,27.29,103842,24.4468016022146,24.5186511293335,24.3974050523203,24.5096699384436,115621.637791012,0.0,1.0
2024-01-23,27.25,27.28,27.16,27.16,73501,24.4737451748842,24.5006887475537,24.3929144568754,24.3929144568754,81838.8128048112,0.0,1.0
2024-01-24,27.25,27.3,27.21,27.29,38204,24.4737451748842,24.5186511293335,24.4378204113247,24.5096699384436,42537.7886613108,0.0,1.0
2024-01-25,27.63,27.64,27.2,27.29,41375,24.815030428699,24.8240116195889,24.4288392204348,24.5096699384436,46068.5008339897,0.0,1.0
2024-01-26,27.57,27.77,27.41,27.6,28835,24.7611432833599,24.9407671011572,24.617444229122,24.7880868560295,32105.9872277484,0.0,1.0
2024-01-29,27.55,27.71,27.45,27.71,32880,24.7431809015801,24.886879955818,24.6533689926815,24.886879955818,36609.8442881349,0.0,1.0
2024-01-30,27.35,27.615,27.33,27.59,57248,24.5635570837828,24.8015586423642,24.5455947020031,24.7791056651396,63742.1035829423,0.0,1.0
2024-01-31,27.09,27.48,27.08,27.48,79384,24.3300461206463,24.6803125653511,24.3210649297564,24.6803125653511,88389.1690684092,0.0,1.0
2024-02-01,27.31,27.31,27.16,27.17,14000,24.5276323202233,24.5276323202233,24.3929144568754,24.4018956477652,15588.1332127095,0.0,1.0
2024-02-02,27.18,27.27,27.13,27.2,26497,24.4108768386551,24.4917075566639,24.3659708842058,24.4288392204348,29502.7689812259,0.0,1.0
2024-02-05,26.99,27.25,26.95,27.18,28335,24.2402342117476,24.4737451748842,24.2043094481882,24.4108768386551,31549.2681844374,0.0,1.0
2024-02-06,26.8,27.155,26.69,27.15,31505,24.0695915848402,24.3884238614304,23.9707984850517,24.3839332659855,35078.8669190294,0.0,1.0
2024-02-07,27.02,27.27,26.76,26.92,53394,24.2671777844172,24.4917075566639,24.0336668212807,24.1773658755186,59450.9131971008,0.0,1.0
2024-02-08,27.06,27.11,27.0,27.11,56871,24.3031025479767,24.348008502426,24.2492154026375,24.348008502426,63322.3374242858,0.0,1.0
2024-02-09,27.04,27.13,26.98,27.13,21411,24.285140166197,24.3659708842058,24.2312530208578,24.3659708842058,23839.8228726659,0.0,1.0
2024-02-12,27.29,27.3,27.06,27.11,31959,24.5096699384436,24.5186511293335,24.3031025479767,24.348008502426,35584.3678103559,0.0,1.0
2024-02-13,26.96,27.16,26.87,27.08,55657,24.213290639078,24.3929144568754,24.1324599210693,24.3210649297564,61970.6235871266,0.0,1.0
2024-02-14,27.22,27.3,26.9474,27.06,15609,24.4468016022146,24.5186511293335,24.2019743385568,24.3031025479767,17379.6550940844,0.0,1.0
2024-02-15,27.32,27.42,27.12,27.22,40707,24.5366135111132,24.6264254200119,24.3569896933159,24.4468016022146,45324.7241921261,0.0,1.0
2024-02-16,27.04,27.28,26.97,27.28,74273,24.285140166197,24.5006887475537,24.2222718299679,24.5006887475537,82698.3870076836,0.0,1.0
2024-02-20,27.28,27.28,27.08,27.08,23660,24.5006887475537,24.5006887475537,24.3210649297564,24.3210649297564,26343.9451294791,0.0,1.0
2024-02-21,27.24,27.28,27.13,27.28,23010,24.4647639839943,24.5006887475537,24.3659708842058,24.5006887475537,25620.2103731746,0.0,1.0
2024-02-22,27.2,27.34,27.14,27.29,41321,24.4288392204348,24.5545758928929,24.3749520750956,24.5096699384436,46008.3751773121,0.0,1.0
2024-02-23,27.28,27.32,27.17,27.32,42769,24.5006887475537,24.5366135111132,24.4018956477652,24.5366135111132,47620.6335267409,0.0,1.0
2024-02-26,27.33,27.429,27.24,27.32,35385,24.5455947020031,24.6345084918127,24.4647639839943,24.5366135111132,39399.0066951232,0.0,1.0
2024-02-27,27.18,27.335,27.14,27.27,51952,24.4108768386551,24.550085297448,24.3749520750956,24.4917075566639,57845.3354761916,0.0,1.0
2024-02-28,27.15,27.31,27.05,27.18,58499,24.3839332659855,24.5276323202233,24.2941213570868,24.4108768386551,65135.0146293065,0.0,1.0
2024-02-29,26.75,26.84,26.52,26.79,179316,24.452695508736,24.5349662599804,24.2424480333338,24.4892602870669,196162.545690978,0.4765625,1.0
2024-03-01,26.72,26.81,26.64,26.81,47611,24.4252719249879,24.5075426762323,24.3521423683263,24.5075426762323,52084.0023360612,0.0,1.0
2024-03-04,26.59,26.72,26.56,26.72,43940,24.3064363954127,24.4252719249879,24.2790128116646,24.4252719249879,48068.115827152,0.0,1.0
2024-03-05,26.67,26.71,26.615,26.64,50701,24.3795659520744,24.4161307304052,24.3292893818695,24.3521423683263,55464.304518717,0.0,1.0
2024-03-06,26.6,26.75,26.46,26.7,93937,24.3155775899955,24.452695508736,24.1876008658376,24.4069895358225,102762.280301665,0.0,1.0
2024-03-07,26.68,26.73,26.6101,26.65,26591,24.3887071466571,24.4344131195706,24.324810196524,24.361283562909,29089.1959025898,0.0,1.0
2024-03-08,26.71,26.77,26.67,26.71,30569,24.4161307304052,24.4709778979014,24.3795659520744,24.4161307304052,33440.9247319118,0.0,1.0
2024-03-11,26.67,26.77,26.64,26.77,23243,24.3795659520744,24.4709778979014,24.3521423683263,24.4709778979014,25426.654896916,0.0,1.0
2024-03-12,26.64,26.7,26.53,26.7,31907,24.3521423683263,24.4069895358225,24.2515892279165,24.4069895358225,34904.6283954696,0.0,1.0
2024-03-13,26.67,26.67,26.62,26.67,34161,24.3795659520744,24.3795659520744,24.3338599791609,24.3795659520744,37370.3892756335,0.0,1.0
2024-03-14,26.55,26.68,26.49,26.68,53878,24.2698716170819,24.3887071466571,24.2150244495857,24.3887071466571,58939.7802579721,0.0,1.0
2024-03-15,26.63,26.65,26.46,26.55,13387,24.3430011737436,24.361283562909,24.1876008658376,24.2698716170819,14644.6942780628,0.0,1.0
2024-03-18,26.75,26.75,26.63,26.63,32060,24.452695508736,24.452695508736,24.3430011737436,24.3430011737436,35072.0025812128,0.0,1.0
2024-03-19,26.73,26.76,26.665,26.76,78665,24.4344131195706,24.4618367033187,24.374995354783,24.4618367033187,86055.4922972896,0.0,1.0
2024-03-20,26.74,26.75,26.6,26.73,42700,24.4435543141533,24.452695508736,24.3155775899955,24.4344131195706,46711.6191583839,0.0,1.0
2024-03-21,26.83,26.9,26.76,26.84,46419,24.5258250653977,24.5898134274766,24.4618367033187,24.5349662599804,50780.0152157615,0.0,1.0
2024-03-22,26.89,27.02,26.79,26.85,21827,24.5806722328939,24.6995077624691,24.4892602870669,24.5441074545631,23877.623217097,0.0,1.0
2024-03-25,26.68,26.89,26.6,26.88,22494,24.3887071466571,24.5806722328939,24.3155775899955,24.5715310383112,24607.2871510231,0.0,1.0
2024-03-26,26.69,26.79,26.62,26.73,21924,24.3978483412398,24.4892602870669,24.3338599791609,24.4344131195706,23983.7362629603,0.0,1.0
2024-03-27,26.7,26.7899,26.64,26.77,26065,24.4069895358225,24.489168875121,24.3521423683263,24.4709778979014,28513.7787672898,0.0,1.0
2024-03-28,26.45,26.78,26.27,26.66,131181,24.1784596712549,24.4801190924841,24.0139181687662,24.3704247574917,143505.314117469,0.0,1.0
2024-04-01,26.48,26.54,26.33,26.48,54438,24.205883255003,24.2607304224992,24.0687653362624,24.205883255003,59552.3916567704,0.0,1.0
2024-04-02,26.34,26.3799,26.18,26.31,25942,24.0779065308451,24.1143798972301,23.9316474175218,24.050482947097,28379.2230493394,0.0,1.0
2024-04-03,26.37,26.41,26.14,26.26,47262,24.1053301145932,24.1418948929241,23.895082639191,24.0047769741835,51702.2141607386,0.0,1.0
2024-04-04,26.29,26.49,26.26,26.44,23733,24.0322005579316,24.2150244495857,24.0047769741835,24.1693184766722,25962.6898708647,0.0,1.0
2024-04-05,26.34,26.37,26.28,26.29,25113,24.0779065308451,24.1053301145932,24.0230593633489,24.0322005579316,27472.3393893324,0.0,1.0
2024-04-08,26.43,26.43,26.3,26.31,40898,24.1601772820895,24.1601772820895,24.0413417525143,24.050482947097,44740.3231929644,0.0,1.0
2024-04-09,26.35,26.49,26.28,26.49,64511,24.0870477254278,24.2150244495857,24.0230593633489,24.2150244495857,70571.7391926581,0.0,1.0
2024-04-10,26.29,26.32,26.15,26.24,53944,24.0322005579316,24.0596241416797,23.9042238337737,23.9864945850181,59011.9808871161,0.0,1.0
2024-04-11,26.38,26.39,26.16,26.29,47910,24.1144713091759,24.1236125037587,23.9133650283564,24.0322005579316,52411.0930650626,0.0,1.0
2024-04-12,26.43,26.44,26.29,26.3,27735,24.1601772820895,24.1693184766722,24.0322005579316,24.0413417525143,30340.6734744209,0.0,1.0
2024-04-15,26.31,26.46,26.2501,26.42,71846,24.050482947097,24.1876008658376,23.9957271915466,24.1510360875068,78595.8545679917,0.0,1.0
2024-04-16,26.46,26.48,26.25,26.35,41800,24.1876008658376,24.205883255003,23.9956357796008,24.0870477254278,45727.0651246005,0.0,1.0
2024-04-17,26.38,26.51,26.34,26.5,35191,24.1144713091759,24.2333068387511,24.0779065308451,24.2241656441684,38497.1566698522,0.0,1.0
2024-04-18,26.26,26.45,26.15,26.45,33812,24.0047769741835,24.1784596712549,23.9042238337737,24.1784596712549,36988.6011003108,0.0,1.0
2024-04-19,26.31,26.36,26.23,26.28,16916,24.050482947097,24.0961889200105,23.9773533904354,24.0230593633489,18505.2400394197,0.0,1.0
2024-04-22,26.5,26.5,26.32,26.33,25950,24.2241656441684,24.2241656441684,24.0596241416797,24.0687653362624,28387.9746407508,0.0,1.0
2024-04-23,26.69,26.74,26.4888,26.5,24662,24.3978483412398,24.4435543141533,24.2139275062358,24.2241656441684,26978.9684235143,0.0,1.0
2024-04-24,26.63,26.72,26.5,26.72,13675,24.3430011737436,24.4252719249879,24.2241656441684,24.4252719249879,14959.7515688735,0.0,1.0
2024-04-25,26.39,26.58,26.36,26.51,12278,24.1236125037587,24.29729520083,24.0961889200105,24.2333068387511,13431.5049186566,0.0,1.0
2024-04-26,26.4,26.67,26.4,26.41,12359,24.1327536983414,24.3795659520744,24.1327536983414,24.1418948929241,13520.1147816971,0.0,1.0
2024-04-29,26.51,26.6,26.385,26.49,14908,24.2333068387511,24.3155775899955,24.1190419064673,24.2150244495857,16308.5905951566,0.0,1.0
2024-04-30,26.42,26.51,26.32,26.45,27226,24.1510360875068,24.2333068387511,24.0596241416797,24.1784596712549,29783.8534708702,0.0,1.0
2024-05-01,26.42,26.565,26.26,26.44,25862,24.1510360875068,24.283583408956,24.0047769741835,24.1693184766722,28291.7071352253,0.0,1.0
2024-05-02,26.69,26.69,26.48,26.55,16092,24.3978483412398,24.3978483412398,24.205883255003,24.2698716170819,17603.8261240448,0.0,1.0
2024-05-03,26.92,26.93,26.73,26.87,15838,24.608095816642,24.6172370112247,24.4344131195706,24.5623898437285,17325.9630967326,0.0,1.0
2024-05-06,26.9,26.98,26.725,26.95,44107,24.5898134274766,24.6629429841382,24.4298425222793,24.6355194003901,48250.805297865,0.0,1.0
2024-05-07,26.74,27.03,26.66,27.03,44685,24.4435543141533,24.7086489570518,24.3704247574917,24.7086489570518,48883.1077773392,0.0,1.0
2024-05-08,26.53,26.805,26.41,26.71,28711,24.2515892279165,24.5029720789409,24.1418948929241,24.4161307304052,31408.3676266126,0.0,1.0
2024-05-09,26.6,26.64,26.51,26.57,21772,24.3155775899955,24.3521423683263,24.2333068387511,24.2881540062473,23817.4560261436,0.0,1.0
2024-05-10,26.73,26.73,26.5,26.6,24221,24.4344131195706,24.4344131195706,24.2241656441684,24.3155775899955,26496.5369469606,0.0,1.0
2024-05-13,26.825,26.87,26.66,26.79,20630,24.5212544681063,24.5623898437285,24.3704247574917,24.4892602870669,22568.1663521653,0.0,1.0
2024-05-14,26.85,26.9,26.69,26.85,27039,24.5441074545631,24.5898134274766,24.3978483412398,24.5441074545631,29579.2850216286,0.0,1.0
2024-05-15,26.94,27.0,26.9,26.98,15317,24.6263782058074,24.6812253733037,24.5898134274766,24.6629429841382,16756.0157060648,0.0,1.0
2024-05-16,26.94,26.98,26.83,26.9,29994,24.6263782058074,24.6629429841382,24.5258250653977,24.5898134274766,32811.904099217,0.0,1.0
2024-05-17,26.87,26.94,26.73,26.94,11603,24.5623898437285,24.6263782058074,24.4344131195706,24.6263782058074,12693.0893933191,0.0,1.0
2024-05-20,26.94,26.9552,26.8309,26.87,10798,24.6263782058074,24.6402728215731,24.5266477729101,24.5623898437285,11812.4605075463,0.0,1.0
2024-05-21,26.85,26.99,26.7201,26.98,32272,24.5441074545631,24.672084178721,24.4253633369337,24.6629429841382,35303.919753615,0.0,1.0
2024-05-22,26.84,26.8599,26.73,26.82,16153,24.5349662599804,24.5531572372,24.4344131195706,24.516683870815,17670.5570085567,0.0,1.0
2024-05-23,26.65,26.9,26.54,26.9,45171,24.361283562909,24.5898134274766,24.2607304224992,24.5898134274766,49414.766955582,0.0,1.0
2024-05-24,26.73,26.82,26.58,26.64,23683,24.4344131195706,24.516683870815,24.29729520083,24.3521423683263,25907.9924245434,0.0,1.0
2024-05-28,26.59,26.79,26.52,26.79,29458,24.3064363954127,24.4892602870669,24.2424480333338,24.4892602870669,32225.5474746528,0.0,1.0
2024-05-29,26.47,26.63,26.37,26.52,27523,24.1967420604203,24.3430011737436,24.1053301145932,24.2424480333338,30108.7563020187,0.0,1.0
2024-05-30,26.7,26.73,26.51,26.52,24954,24.4069895358225,24.4344131195706,24.2333068387511,24.2424480333338,27298.4015100307,0.0,1.0
2024-05-31,26.5,26.62,26.3,26.3,57719,24.659801161959,24.7714681860886,24.4736894550763,24.4736894550763,62026.1895038934,0.476563007,1.0
2024-06-03,26.8,26.9,26.48,26.57,47666,24.9389687222831,25.0320245757244,24.6411899912707,24.724940259368,51223.0002060427,0.0,1.0
2024-06-04,26.69,26.8297,26.64,26.8,41439,24.8366072834976,24.9666063107552,24.7900793567769,24.9389687222831,44531.3201346495,0.0,1.0
2024-06-05,26.57,26.7184,26.5501,26.69,11095,24.724940259368,24.8630351458749,24.7064221445331,24.8366072834976,11922.9469073563,0.0,1.0
2024-06-06,26.8,26.81,26.51,26.62,163092,24.9389687222831,24.9482743076272,24.6691067473031,24.7714681860886,175262.483732722,0.0,1.0
2024-06-07,26.71,26.77,26.3835,26.77,12079,24.8552184541859,24.9110519662507,24.5513910926998,24.9110519662507,12980.3763581754,0.0,1.0
2024-06-10,26.55,26.73,26.46,26.73,25462,24.7063290886797,24.8738296248741,24.6225788205825,24.8738296248741,27362.0616633714,0.0,1.0
2024-06-11,26.45,26.6819,26.41,26.55,24293,24.6132732352383,24.8290697593688,24.5760508938618,24.7063290886797,26105.8268788109,0.0,1.0
2024-06-12,26.44,26.615,26.43,26.55,44639,24.6039676498942,24.7668153934166,24.5946620645501,24.7063290886797,47970.1150966631,0.0,1.0
2024-06-13,26.55,26.55,26.36,26.49,48974,24.7063290886797,24.7063290886797,24.5295229671411,24.6504955766149,52628.6076467658,0.0,1.0
2024-06-14,26.49,26.61,26.43,26.6,18831,24.6504955766149,24.7621626007445,24.5946620645501,24.7528570154004,20236.233728024,0.0,1.0
2024-06-17,26.45,26.5599,26.36,26.5,16662,24.6132732352383,24.7155416181704,24.5295229671411,24.659801161959,17905.3755178342,0.0,1.0
2024-06-18,26.5,26.61,26.42,26.42,33234,24.659801161959,24.7621626007445,24.5853564792059,24.5853564792059,35714.0349273618,0.0,1.0
2024-06-20,26.46,26.5,26.4,26.42,38061,24.6225788205825,24.659801161959,24.5667453085177,24.5853564792059,40901.242202874,0.0,1.0
2024-06-21,26.46,26.55,26.4,26.5,14934,24.6225788205825,24.7063290886797,24.5667453085177,24.659801161959,16048.4262383469,0.0,1.0
2024-06-24,26.53,26.55,26.43,26.52,9504,24.6877179179914,24.7063290886797,24.5946620645501,24.6784123326473,10213.2210371802,0.0,1.0
2024-06-25,26.52,26.59,26.47,26.58,47411,24.6784123326473,24.7435514300562,24.6318844059266,24.7342458447121,50948.9712325073,0.0,1.0
2024-06-26,26.5,26.58,26.46,26.52,21891,24.659801161959,24.7342458447121,24.6225788205825,24.6784123326473,23524.5814104494,0.0,1.0
2024-06-27,26.48,26.57,26.4455,26.57,23508,24.6411899912707,24.724940259368,24.6090857218335,24.724940259368,25262.2474896919,0.0,1.0
2024-06-28,26.4,26.51,26.31,26.51,39889,24.5667453085177,24.6691067473031,24.4829950404204,24.6691067473031,42865.6538249242,0.0,1.0
2024-07-01,26.33,26.4608,26.32,26.4,24173,24.5016062111087,24.62332326741,24.4923006257646,24.5667453085177,25976.8720677353,0.0,1.0
2024-07-02,26.42,26.44,26.35,26.36,24955,24.5853564792059,24.6039676498942,24.520217381797,24.5295229671411,26817.2275865774,0.0,1.0
2024-07-03,26.54,26.65,26.3905,26.41,17887,24.6970235033356,24.799384942121,24.5579050024407,24.5760508938618,19221.78921423,0.0,1.0
2024-07-05,26.54,26.65,26.4601,26.54,19448,24.6970235033356,24.799384942121,24.6226718764359,24.6970235033356,20899.2763816372,0.0,1.0
2024-07-08,26.5,26.56,26.45,26.55,20454,24.659801161959,24.7156346740238,24.6132732352383,24.7063290886797,21980.3475478202,0.0,1.0
2024-07-09,26.48,26.55,26.42,26.51,20169,24.6411899912707,24.7063290886797,24.5853564792059,24.6691067473031,21674.0798715159,0.0,1.0
2024-07-10,26.57,26.65,26.49,26.49,25604,24.724940259368,24.799384942121,24.6504955766149,24.6504955766149,27514.6581898107,0.0,1.0
2024-07-11,26.68,26.8,26.56,26.68,34721,24.8273016981534,24.9389687222831,24.7156346740238,24.8273016981534,37311.9999612725,0.0,1.0
2024-07-12,26.86,26.8799,26.5701,26.74,18098,24.9948022343479,25.0133203491827,24.7250333152214,24.8831352102183,19448.5347570378,0.0,1.0
2024-07-15,26.83,26.84,26.56,26.76,14199,24.9668854783155,24.9761910636596,24.7156346740238,24.9017463809065,15258.5780205094,0.0,1.0
2024-07-16,26.79,26.88,26.7,26.88,21530,24.9296631369389,25.0134134050362,24.8459128688417,25.0134134050362,23136.6423537973,0.0,1.0
2024-07-17,26.62,26.7899,26.5901,26.78,16785,24.7714681860886,24.9295700810855,24.7436444859097,24.9203575515948,18037.5541991866,0.0,1.0
2024-07-18,26.57,26.69,26.46,26.66,16386,24.724940259368,24.8366072834976,24.6225788205825,24.8086905274652,17608.7794523605,0.0,1.0
2024-07-19,26.61,26.67,26.48,26.67,5289,24.7621626007445,24.8179961128093,24.6411899912707,24.8179961128093,5683.68329815299,0.0,1.0
2024-07-22,26.65,26.72,26.54,26.68,18772,24.799384942121,24.86452403953,24.6970235033356,24.8273016981534,20172.8309459119,0.0,1.0
2024-07-23,26.57,26.67,26.5,26.67,26426,24.724940259368,24.8179961128093,24.659801161959,24.8179961128093,28397.9986456779,0.0,1.0
2024-07-24,26.43,26.6,26.39,26.58,21422,24.5946620645501,24.7528570154004,24.5574397231735,24.7342458447121,23020.5830238293,0.0,1.0
2024-07-25,26.4609,26.66,26.46,26.51,11069,24.6234163232634,24.8086905274652,24.6225788205825,24.6691067473031,11895.0066982899,0.0,1.0
2024-07-26,26.64,26.695,26.55,26.6,11109,24.7900793567769,24.8412600761697,24.7063290886797,24.7528570154004,11937.9916353151,0.0,1.0
2024-07-29,26.61,26.75,26.53,26.75,11912,24.7621626007445,24.8924407955624,24.6877179179914,24.8924407955624,12800.9142460954,0.0,1.0
2024-07-30,26.72,26.7314,26.62,26.68,16354,24.86452403953,24.8751324068223,24.7714681860886,24.8273016981534,17574.3915027404,0.0,1.0
2024-07-31,26.81,26.84,26.621,26.79,50520,24.9482743076272,24.9761910636596,24.772398744623,24.9296631369389,54289.9754627886,0.0,1.0
2024-08-01,26.9,26.9,26.62,26.81,23400,25.0320245757244,25.0320245757244,24.7714681860886,24.9482743076272,25146.188159724,0.0,1.0
2024-08-02,26.76,26.85,26.7,26.85,32314,24.9017463809065,24.9854966490037,24.8459128688417,24.9854966490037,34725.3813757829,0.0,1.0
2024-08-05,26.56,26.68,26.32,26.54,29526,24.7156346740238,24.8273016981534,24.4923006257646,24.6970235033356,31729.3312651286,0.0,1.0
2024-08-06,26.67,26.7,26.51,26.67,14929,24.8179961128093,24.8459128688417,24.6691067473031,24.8179961128093,16043.0531212187,0.0,1.0
2024-08-07,26.73,26.8,26.56,26.56,18414,24.8738296248741,24.9389687222831,24.7156346740238,24.7156346740238,19788.1157595366,0.0,1.0
2024-08-08,26.84,26.84,26.62,26.8,30732,24.9761910636596,24.9761910636596,24.7714681860886,24.9389687222831,33025.3271164374,0.0,1.0
2024-08-09,26.8,26.8,26.68,26.68,16729,24.9389687222831,24.9389687222831,24.8273016981534,24.8273016981534,17977.3752873513,0.0,1.0
2024-08-12,26.83,26.85,26.77,26.82,8513,24.9668854783155,24.9854966490037,24.9110519662507,24.9575798929713,9148.26922238161,0.0,1.0
2024-08-13,26.92,26.97,26.8,26.85,22118,25.0506357464127,25.0971636731334,24.9389687222831,24.9854966490037,23768.5209280673,0.0,1.0
2024-08-14,26.99,27.0,26.88,26.92,6969,25.1157748438216,25.1250804291658,25.0134134050362,25.0506357464127,7489.0506532101,0.0,1.0
2024-08-15,27.0,27.0,26.885,27.0,12679,25.1250804291658,25.1250804291658,25.0180661977082,25.1250804291658,13625.150413553,0.0,1.0
2024-08-16,27.0,27.0,26.9,27.0,18658,25.1250804291658,25.1250804291658,25.0320245757244,25.1250804291658,20050.3238753901,0.0,1.0
2024-08-19,26.75,26.99,26.65,26.98,82873,24.8924407955624,25.1157748438216,24.799384942121,25.1064692584775,89057.267152171,0.0,1.0
2024-08-20,26.72,26.79,26.657,26.78,37263,24.86452403953,24.9296631369389,24.8058988518619,24.9203575515948,40043.6927092219,0.0,1.0
2024-08-21,26.73,26.8,26.69,26.73,56007,24.8738296248741,24.9389687222831,24.8366072834976,24.8738296248741,60186.4341992162,0.0,1.0
2024-08-22,26.72,26.77,26.66,26.76,21418,24.86452403953,24.9110519662507,24.8086905274652,24.9017463809065,23016.2845301268,0.0,1.0
2024-08-23,26.8,26.8635,26.74,26.76,68407,24.9389687222831,24.9980591892183,24.8831352102183,24.9017463809065,73511.7646770185,0.0,1.0
2024-08-26,26.9,26.93,26.85,26.86,52796,25.0320245757244,25.0599413317568,24.9854966490037,24.9948022343479,56735.8183795208,0.0,1.0
2024-08-27,26.86,26.9093,26.76,26.89,29559,24.9948022343479,25.0406787700945,24.9017463809065,25.0227189903803,31764.7938381743,0.0,1.0
2024-08-28,26.92,26.96,26.85,26.9,24919,25.0506357464127,25.0878580877892,24.9854966490037,25.0320245757244,26778.5411432547,0.0,1.0
2024-08-29,26.96,26.9899,26.9,26.95,25455,25.0878580877892,25.1156817879682,25.0320245757244,25.0785525024451,27354.539299392,0.0,1.0
2024-08-30,26.39,26.55,26.28,26.55,98940,25.0009094965231,25.1524875760777,24.8966995668294,25.1524875760777,104437.264586839,0.476563007,1.0
2024-09-03,26.36,26.44,26.32,26.41,40479,24.9724886066067,25.0482776463839,24.9345940867181,25.0198567564675,42728.0779584662,0.0,1.0
2024-09-04,26.48,26.49,26.34,26.39,32773,25.0861721662726,25.0956457962447,24.9535413466624,25.0009094965231,34593.9202779914,0.0,1.0
2024-09-05,26.57,26.58,26.47,26.49,34904,25.171434836022,25.1809084659941,25.0766985363004,25.0956457962447,36843.3220450679,0.0,1.0
2024-09-06,26.52,26.6309,26.41,26.55,28373,25.1240666861612,25.2291292425524,25.0198567564675,25.1524875760777,29949.4492432017,0.0,1.0
2024-09-09,26.69,26.69,26.5,26.53,13236,25.2851183956879,25.2851183956879,25.1051194262169,25.1335403161334,13971.4133219264,0.0,1.0
2024-09-10,26.76,26.76,26.4701,26.74,21274,25.351433805493,25.351433805493,25.0767932726001,25.3324865455487,22456.0174532081,0.0,1.0
2024-09-11,26.76,26.81,26.6301,26.81,46048,25.351433805493,25.3988019553538,25.2283713521546,25.3988019553538,48606.5005022716,0.0,1.0
2024-09-12,26.9,26.93,26.77,26.77,40937,25.4840646251032,25.5124855150196,25.3609074354651,25.3609074354651,43211.5251707238,0.0,1.0
2024-09-13,27.05,27.18,26.86,26.96,97035,25.6261690746855,25.7493262643236,25.4461701052145,25.5409064049361,102426.419741095,0.0,1.0
2024-09-16,27.23,27.23,27.05,27.05,40057,25.7966944141844,25.7966944141844,25.6261690746855,25.6261690746855,42282.6309637659,0.0,1.0
2024-09-17,27.38,27.47,27.19,27.29,35527,25.9387988637667,26.0240615335161,25.7587998942957,25.8535361940173,37500.9369211303,0.0,1.0
2024-09-18,27.39,27.54,27.33,27.45,34689,25.9482724937389,26.0903769433212,25.8914307139059,26.0051142735718,36616.3763013225,0.0,1.0
2024-09-19,27.52,27.69,27.4393,27.49,46894,26.0714296833769,26.2324813929036,25.9949774895016,26.0430087934605,49499.5056148699,0.0,1.0
2024-09-20,27.5,27.56,27.43,27.56,34422,26.0524824234326,26.1093242032656,25.9861670136275,26.1093242032656,36334.5413544387,0.0,1.0
2024-09-23,27.5,27.61,27.435,27.6,19641,26.0524824234326,26.1566923531263,25.9909038286136,26.1472187231542,20732.2853623418,0.0,1.0
2024-09-24,27.62,27.66,27.4,27.4,20683,26.1661659830985,26.2040605029871,25.957746123711,25.957746123711,21832.1805483079,0.0,1.0
2024-09-25,27.6,27.65,27.43,27.62,23372,26.1472187231542,26.194586873015,25.9861670136275,26.1661659830985,24670.5856875237,0.0,1.0
2024-09-26,27.601,27.71,27.5,27.71,19315,26.1481660861514,26.2514286528479,26.0524824234326,26.2514286528479,20388.1722811279,0.0,1.0
2024-09-27,27.53,27.74,27.44,27.6,69211,26.0809033133491,26.2798495427644,25.9956406435997,26.1472187231542,73056.4738156428,0.0,1.0
2024-09-30,27.23,27.55,27.2,27.55,104591,25.7966944141844,26.0998505732934,25.7682735242679,26.0998505732934,110402.243181747,0.0,1.0
2024-10-01,27.42,27.4999,27.315,27.35,29230,25.9766933836554,26.0523876871329,25.8772202689477,25.9103779738503,30854.0655333868,0.0,1.0
2024-10-02,27.46,27.49,27.4,27.46,29804,26.014587903544,26.0430087934605,25.957746123711,26.014587903544,31459.9578911072,0.0,1.0
2024-10-03,27.58,27.62,27.44,27.44,25607,26.1282714632099,26.1661659830985,25.9956406435997,25.9956406435997,27029.7658608771,0.0,1.0
2024-10-04,27.51,27.57,27.38,27.56,19404,26.0619560534048,26.1187978332377,25.9387988637667,26.1093242032656,20482.1172634225,0.0,1.0
2024-10-07,27.24,27.45,27.21,27.45,32299,25.8061680441565,26.0051142735718,25.77774715424,26.0051142735718,34093.5840801527,0.0,1.0
2024-10-08,27.39,27.44,27.21,27.21,22187,25.9482724937389,25.9956406435997,25.77774715424,25.77774715424,23419.7451929269,0.0,1.0
2024-10-09,27.3,27.5,27.3,27.4,23164,25.8630098239895,26.0524824234326,25.8630098239895,25.957746123711,24451.02887497,0.0,1.0
2024-10-10,27.22,27.4,27.15,27.4,25209,25.7872207842122,25.957746123711,25.7209053744071,25.957746123711,26609.6523445484,0.0,1.0
2024-10-11,27.25,27.3784,27.19,27.23,25460,25.8156416741287,25.9372830829712,25.7587998942957,25.7966944141844,26874.5983058512,0.0,1.0
2024-10-14,27.43,27.4581,27.19,27.31,13530,25.9861670136275,26.0127879138493,25.7587998942957,25.8724834539616,14281.7484319783,0.0,1.0
2024-10-15,27.32,27.61,27.27,27.49,48308,25.8819570839338,26.1566923531263,25.834588934073,26.0430087934605,50992.0697155954,0.0,1.0
2024-10-16,27.57,27.59,27.42,27.42,14316,26.1187978332377,26.137745093182,25.9766933836554,25.9766933836554,15111.4198486475,0.0,1.0
2024-10-17,27.27,27.54,27.2401,27.54,30862,25.834588934073,26.0903769433212,25.8062627804562,26.0903769433212,32576.7420626543,0.0,1.0
2024-10-18,27.14,27.3,27.03,27.25,55501,25.711431744435,25.8630098239895,25.6072218147412,25.8156416741287,58584.7242958776,0.0,1.0
2024-10-21,27.15,27.16,26.81,27.11,32786,25.7209053744071,25.7303790043793,25.3988019553538,25.6830108545185,34607.642578776,0.0,1.0
2024-10-22,27.28,27.33,27.05,27.19,23157,25.8440625640452,25.8914307139059,25.6261690746855,25.7587998942957,24443.6399437783,0.0,1.0
2024-10-23,26.89,27.2782,26.76,27.25,76518,25.474590995131,25.8423573106502,25.351433805493,25.8156416741287,80769.4624181902,0.0,1.0
2024-10-24,27.07,27.09,26.84,26.98,33773,25.6451163346298,25.6640635945742,25.4272228452702,25.5598536648804,35649.4818768073,0.0,1.0
2024-10-25,27.01,27.19,26.94,27.15,27370,25.5882745547969,25.7587998942957,25.5219591449918,25.7209053744071,28890.7209595894,0.0,1.0
2024-10-28,27.16,27.19,27.02,27.11,23017,25.7303790043793,25.7587998942957,25.5977481847691,25.6830108545185,24295.8613199441,0.0,1.0
2024-10-29,27.19,27.19,26.95,27.08,20529,25.7587998942957,25.7587998942957,25.531432774964,25.654589964602,21669.6240620903,0.0,1.0
2024-10-30,27.09,27.26,27.04,27.26,13153,25.6640635945742,25.8251153041008,25.6166954447134,25.8251153041008,13883.8017092247,0.0,1.0
2024-10-31,27.0,27.18,26.9,27.18,83481,25.5788009248247,25.7493262643236,25.4840646251032,25.7493262643236,88119.337830745,0.0,1.0
2024-11-01,27.1,27.1496,26.91,27.13,38276,25.6735372245463,25.7205264292082,25.4935382550753,25.7019581144628,40402.675756275,0.0,1.0
2024-11-04,27.26,27.3,27.14,27.19,23938,25.8251153041008,25.8630098239895,25.711431744435,25.7587998942957,25268.0335524535,0.0,1.0
2024-11-05,27.35,27.3545,27.04,27.2262,27490,25.9103779738503,25.9146411073377,25.6166954447134,25.7930944347949,29017.3883514473,0.0,1.0
2024-11-06,27.22,27.35,27.07,27.25,19011,25.7872207842122,25.9103779738503,25.6451163346298,25.8156416741287,20067.2815550879,0.0,1.0
2024-11-07,27.36,27.3832,27.14,27.14,13174,25.9198516038224,25.9418304253578,25.711431744435,25.711431744435,13905.9685027998,0.0,1.0
2024-11-08,27.44,27.45,27.38,27.38,17597,25.9956406435997,26.0051142735718,25.9387988637667,25.9387988637667,18574.7174543622,0.0,1.0
2024-11-11,27.31,27.43,27.22,27.43,14897,25.8724834539616,25.9861670136275,25.7872207842122,25.9861670136275,15724.7011375595,0.0,1.0
2024-11-12,27.11,27.34,26.99,27.31,27056,25.6830108545185,25.9009043438781,25.5693272948526,25.8724834539616,28559.2746175612,0.0,1.0
2024-11-13,27.09,27.19,27.05,27.07,34959,25.6640635945742,25.7587998942957,25.6261690746855,25.6451163346298,36901.3779330028,0.0,1.0
2024-11-14,27.06,27.185,27.06,27.18,14447,25.6356427046577,25.7540630793097,25.6356427046577,25.7493262643236,15249.6984180924,0.0,1.0
2024-11-15,27.01,27.1,26.95,27.07,13977,25.5882745547969,25.6735372245463,25.531432774964,25.6451163346298,14753.5844666489,0.0,1.0
2024-11-18,26.95,27.1,26.8701,27.01,22950,25.531432774964,25.6735372245463,25.4557384714864,25.5882745547969,24225.1386928234,0.0,1.0
2024-11-19,26.9,26.96,26.8,26.96,48317,25.4840646251032,25.5409064049361,25.3893283253816,25.5409064049361,51001.5697699847,0.0,1.0
2024-11-20,26.85,26.93,26.75,26.93,72722,25.4366964752424,25.5124855150196,25.3419601755208,25.5124855150196,76762.5505890852,0.0,1.0
2024-11-21,27.16,27.16,26.85,26.92,26430,25.7303790043793,25.7303790043793,25.4366964752424,25.5030118850475,27898.4930567025,0.0,1.0
2024-11-22,27.28,27.29,27.12,27.16,29788,25.8440625640452,25.8535361940173,25.6924844844906,25.7303790043793,31443.0689055261,0.0,1.0
2024-11-25,27.26,27.465,27.2,27.33,35078,25.8251153041008,26.0193247185301,25.7682735242679,25.8914307139059,37026.989763262,0.0,1.0
2024-11-26,27.04,27.26,26.89,27.26,21517,25.6166954447134,25.8251153041008,25.474590995131,25.8251153041008,22712.5189217203,0.0,1.0
2024-11-27,27.16,27.18,27.04,27.1,14071,25.7303790043793,25.7493262643236,25.6166954447134,25.6735372245463,14852.8072569376,0.0,1.0
2024-11-29,27.19,27.24,26.76,26.77,56702,25.7614643527254,25.8088374022891,25.3540561264778,25.3635307363906,59846.2633525293,0.0028125,1.0
2024-12-02,27.11,27.15,26.9101,27.14,11982,25.6856674734235,25.7235659130745,25.496270021268,25.7140913031617,12646.4309458221,0.0,1.0
2024-12-03,27.09,27.16,27.02,27.11,33301,25.6667182535981,25.7330405229872,25.6003959842089,25.6856674734235,35147.6211756653,0.0,1.0
2024-12-04,27.22,27.28,27.1,27.11,34723,25.7898881824636,25.84673584194,25.6761928635108,25.6856674734235,36648.474522766,0.0,1.0
2024-12-05,27.27,27.35,27.26,27.28,22414,25.8372612320273,25.9130581113292,25.8277866221145,25.84673584194,23656.9106342561,0.0,1.0
2024-12-06,27.25,27.39,27.24,27.38,21135,25.8183120122018,25.9509565509801,25.8088374022891,25.9414819410674,22306.9869838049,0.0,1.0
2024-12-09,27.17,27.33,27.134,27.28,22105,25.7425151328999,25.8941088915037,25.7084065372141,25.84673584194,23330.7758352027,0.0,1.0
2024-12-10,27.16,27.24,27.0601,27.24,20860,25.7330405229872,25.8088374022891,25.638389169959,25.8088374022891,22016.7375671715,0.0,1.0
2024-12-11,27.12,27.29,27.11,27.16,22181,25.6951420833363,25.8562104518527,25.6856674734235,25.7330405229872,23410.9902194358,0.0,1.0
2024-12-12,26.86,27.1782,26.84,27.17,14111,25.4488022256052,25.7502843130284,25.4298530057797,25.7425151328999,14893.4891567765,0.0,1.0
2024-12-13,26.91,27.09,26.86,26.99,26084,25.4961752751688,25.6667182535981,25.4488022256052,25.5719721544707,27530.4210307816,0.0,1.0
2024-12-16,26.89,27.1,26.85,27.04,22509,25.4772260553434,25.6761928635108,25.4393276156924,25.6193452040344,23757.1786145476,0.0,1.0
2024-12-17,26.98,26.98,26.72,26.95,30553,25.562497544558,25.562497544558,25.3161576868269,25.5340737148198,32247.2379141798,0.0,1.0
2024-12-18,26.86,27.16,26.8,27.0,27146,25.4488022256052,25.7330405229872,25.3919545661288,25.5814467643834,28651.3115051984,0.0,1.0
2024-12-19,26.83,26.98,26.6,26.84,35445,25.420378395867,25.562497544558,25.2024623678741,25.4298530057797,37410.5111729815,0.0,1.0
2024-12-20,26.89,26.95,26.8,26.81,19263,25.4772260553434,25.5340737148198,25.3919545661288,25.4014291760415,20331.1800458497,0.0,1.0
2024-12-23,26.84,26.93,26.77,26.93,14317,25.4298530057797,25.5151244949943,25.3635307363906,25.5151244949943,15110.9123561455,0.0,1.0
2024-12-24,26.74,26.77,26.51,26.77,17459,25.3351069066523,25.3635307363906,25.1171908786595,25.3635307363906,18427.1438727348,0.0,1.0
2024-12-26,26.68,26.6994,26.55,26.59,15341,25.2782592471759,25.2966399904066,25.1550893183104,25.1929877579613,16191.6956384458,0.0,1.0
2024-12-27,26.61,26.695,26.5,26.67,24971,25.2119369777868,25.292471162045,25.1077162687467,25.2687846372632,26355.7024827345,0.0,1.0
2024-12-30,26.63,26.7032,26.54,26.6,73427,25.2308861976123,25.3002403421735,25.1456147083977,25.2024623678741,77498.7051459589,0.0,1.0
2024-12-31,26.49,26.74,26.37,26.73,211756,25.098241658834,25.3351069066523,24.9845463398812,25.3256322967396,223498.383522242,0.0,1.0
2025-01-02,26.7,26.77,26.55,26.63,19137,25.2972084670014,25.3635307363906,25.1550893183104,25.2308861976123,20198.1930404104,0.0,1.0
2025-01-03,26.84,26.8662,26.67,26.74,26332,25.4298530057797,25.4546764837511,25.2687846372632,25.3351069066523,27792.1732319636,0.0,1.0
2025-01-06,26.69,26.84,26.62,26.84,26544,25.2877338570887,25.4298530057797,25.2214115876995,25.4298530057797,28015.9291458773,0.0,1.0
2025-01-07,26.65,26.7499,26.46,26.64,42823,25.2498354174377,25.344486770466,25.0698178290958,25.240360807525,45197.639158149,0.0,1.0
2025-01-08,26.5,26.64,26.42,26.6,61383,25.1077162687467,25.240360807525,25.0319193894448,25.2024623678741,64786.8361498414,0.0,1.0
2025-01-10,26.12,26.48,26.09,26.48,45872,24.7476810920628,25.0887670489212,24.7192572623246,25.0887670489212,48415.713599295,0.0,1.0
2025-01-13,26.04,26.15,25.82,26.15,48160,24.6718842127609,24.776104921801,24.4634427946808,24.776104921801,50830.5887456847,0.0,1.0
2025-01-14,26.28,26.33,26.01,26.05,34013,24.8992748506666,24.9466479002302,24.6434603830227,24.6813588226737,35899.1033016397,0.0,1.0
2025-01-15,26.77,26.78,26.46,26.46,44519,25.3635307363906,25.3730053463033,25.0698178290958,25.0698178290958,46987.6864694587,0.0,1.0
2025-01-16,26.57,26.8299,26.52,26.82,16504,25.1740385381359,25.4202836497678,25.1266654885722,25.4109037859542,17419.1868076989,0.0,1.0
2025-01-17,26.58,26.76,26.52,26.69,13969,25.1835131480486,25.3540561264778,25.1266654885722,25.2877338570887,14743.6149125513,0.0,1.0
2025-01-21,26.6,26.76,26.485,26.66,15289,25.2024623678741,25.3540561264778,25.0935043538776,25.2593100273505,16136.8121123914,0.0,1.0
2025-01-22,26.77,26.8,26.5501,26.62,28954,25.3635307363906,25.3919545661288,25.1551840644095,25.2214115876995,30559.5694880098,0.0,1.0
2025-01-23,26.78,26.78,26.58,26.73,23089,25.3730053463033,25.3730053463033,25.1835131480486,25.3256322967396,24369.341020538,0.0,1.0
2025-01-24,26.93,26.93,26.75,26.78,13069,25.5151244949943,25.5151244949943,25.3445815165651,25.3730053463033,13793.707730842,0.0,1.0
2025-01-27,27.18,27.18,26.91,26.91,29617,25.7519897428127,25.7519897428127,25.4961752751688,25.4961752751688,31259.3344452023,0.0,1.0
2025-01-28,26.86,27.18,26.86,27.18,17481,25.4488022256052,25.7519897428127,25.4488022256052,25.7519897428127,18450.3638260654,0.0,1.0
2025-01-29,26.76,26.9,26.72,26.85,18971,25.3540561264778,25.4867006652561,25.3161576868269,25.4393276156924,20022.9879380063,0.0,1.0
2025-01-30,26.95,26.9799,26.77,26.89,24905,25.5340737148198,25.5624027984589,25.3635307363906,25.4772260553434,26286.0426227424,0.0,1.0
2025-01-31,26.91,27.05,26.8,27.0,42030,25.4961752751688,25.6288198139471,25.3919545661288,25.5814467643834,44360.6653858208,0.0,1.0
2025-02-03,26.81,27.01,26.76,26.85,30332,25.4014291760415,25.5909213742962,25.3540561264778,25.4393276156924,32013.982928449,0.0,1.0
2025-02-04,26.82,26.93,26.702,26.87,21458,25.4109037859542,25.5151244949943,25.299103388984,25.4582768355179,22647.8981167961,0.0,1.0
2025-02-05,27.04,27.0931,26.9256,26.93,12054,25.6193452040344,25.669655382671,25.5109556666327,25.5151244949943,12722.4235203589,0.0,1.0
2025-02-06,26.87,27.49,26.79,27.49,19821,25.4582768355179,26.0457026501074,25.382479956216,26.0457026501074,20920.1224985095,0.0,1.0
2025-02-07,26.81,26.99,26.69,26.82,38472,25.4014291760415,25.5719721544707,25.2877338570887,25.4109037859542,40605.3656607969,0.0,1.0
2025-02-10,26.84,26.9294,26.78,26.87,28364,25.4298530057797,25.5145560183995,25.3730053463033,25.4582768355179,29936.8525577782,0.0,1.0
2025-02-11,26.82,26.8899,26.77,26.85,10698,25.4109037859542,25.4771313092442,25.3635307363906,25.4393276156924,11291.2300332503,0.0,1.0
2025-02-12,26.71,26.78,26.63,26.77,26717,25.3066830769141,25.3730053463033,25.2308861976123,25.3635307363906,28198.5224152504,0.0,1.0
2025-02-13,26.78,26.87,26.69,26.85,16112,25.3730053463033,25.4582768355179,25.2877338570887,25.4393276156924,17005.4494574433,0.0,1.0
2025-02-14,26.86,26.96,26.79,26.87,13762,25.4488022256052,25.5435483247325,25.382479956216,25.4582768355179,14525.1362607581,0.0,1.0
2025-02-18,26.91,26.94,26.77,26.9,12073,25.4961752751688,25.524599104907,25.3635307363906,25.4867006652561,12742.4771164172,0.0,1.0
2025-02-19,26.92,26.95,26.77,26.92,13422,25.5056498850816,25.5340737148198,25.3635307363906,25.5056498850816,14166.2824365569,0.0,1.0
2025-02-20,26.88,26.9979,26.79,26.95,17638,25.4677514454306,25.5794570963018,25.382479956216,25.5340737148198,18616.0698566525,0.0,1.0
2025-02-21,26.78,26.95,26.75,26.94,25964,25.3730053463033,25.5340737148198,25.3445815165651,25.524599104907,27403.7667398869,0.0,1.0
2025-02-24,27.06,27.115,26.7633,26.85,41586,25.6382944238599,25.6904047783799,25.357182747749,25.4393276156924,43892.0445095107,0.0,1.0
2025-02-25,27.15,27.2399,27.0547,27.14,34412,25.7235659130745,25.8087426561899,25.6332728806061,25.7140913031617,36320.2288188642,0.0,1.0
2025-02-26,27.2,27.27,27.06,27.22,42055,25.7709389626381,25.8372612320273,25.6382944238599,25.7898881824636,44387.0516964238,0.0,1.0
2025-02-27,27.22,27.23,27.06,27.23,39719,25.7898881824636,25.7993627923763,25.6382944238599,25.7993627923763,41921.5148336763,0.0,1.0
2025-02-28,26.57,26.81,26.47,26.81,72043,25.6255984465768,25.8570679093987,25.5291528370677,25.8570679093987,74698.0607688289,0.4766,1.0
2025-03-03,26.62,26.6587,26.5304,26.63,29882,25.6738212513314,25.7111457022114,25.5874059852112,25.6834658122823,30983.2662700629,0.0,1.0
2025-03-04,26.73,26.73,26.5,26.62,25896,25.7799114217914,25.7799114217914,25.5580865199204,25.6738212513314,26850.3668874088,0.0,1.0
2025-03-05,26.79,26.82,26.73,26.76,15613,25.8377787874969,25.8667124703496,25.7799114217914,25.8088451046441,16188.3989115351,0.0,1.0
2025-03-06,26.67,26.82,26.61,26.79,34800,25.7220440560859,25.8667124703496,25.6641766903804,25.8377787874969,36082.5134260823,0.0,1.0
2025-03-07,26.65,26.8289,26.57,26.77,14288,25.7027549341841,25.8752961295959,25.6255984465768,25.8184896655951,14814.5675813754,0.0,1.0
2025-03-10,26.6,26.73,26.49,26.64,13092,25.6545321294295,25.7799114217914,25.5484419589695,25.6931103732332,13574.4903958123,0.0,1.0
2025-03-11,26.45,26.71,26.35,26.55,27238,25.5098637151658,25.7606222998896,25.4134181056567,25.606309324675,28241.824732748,0.0,1.0
2025-03-12,26.58,26.61,26.3,26.48,15985,25.6352430075277,25.6641766903804,25.3651953009021,25.5387973980186,16574.1085378139,0.0,1.0
2025-03-13,26.64,26.66,26.5,26.5,18249,25.6931103732332,25.712399495135,25.5580865199204,25.5580865199204,18921.5456181774,0.0,1.0
2025-03-14,26.59,26.72,26.52,26.69,16036,25.6448875684786,25.7702668608405,25.5773756418222,25.7413331779878,16626.9880833522,0.0,1.0
2025-03-17,26.58,26.71,26.52,26.69,43199,25.6352430075277,25.7606222998896,25.5773756418222,25.7413331779878,44791.0487785439,0.0,1.0
2025-03-18,26.51,26.63,26.35,26.53,40388,25.5677310808713,25.6834658122823,25.4134181056567,25.5870202027731,41876.4526509371,0.0,1.0
2025-03-19,26.55,26.58,26.42,26.55,24716,25.606309324675,25.6352430075277,25.4809300323131,25.606309324675,25626.879363191,0.0,1.0
2025-03-20,26.66,26.74,26.43,26.63,87912,25.712399495135,25.7895559827423,25.490574593264,25.6834658122823,91151.8942618893,0.0,1.0
2025-03-21,26.64,26.7,26.5101,26.66,28092,25.6931103732332,25.7509777389387,25.5678275264808,25.712399495135,29127.2979070547,0.0,1.0
2025-03-24,26.5,26.74,26.45,26.68,57844,25.5580865199204,25.7895559827423,25.5098637151658,25.7316886170368,59975.7731786869,0.0,1.0
2025-03-25,26.49,26.569,26.41,26.52,104249,25.5484419589695,25.6246339904817,25.4712854713622,25.5773756418222,108090.9753493,0.0,1.0
2025-03-26,26.36,26.52,26.26,26.5,27116,25.4230626666076,25.5773756418222,25.3266170570985,25.5580865199204,28115.3285649899,0.0,1.0
2025-03-27,26.18,26.37,26.09,26.36,54798,25.2494605694912,25.4327072275585,25.162659520933,25.4230626666076,56817.5164000705,0.0,1.0
2025-03-28,26.0,26.14,25.9,26.1,99272,25.0758584723747,25.2108823256875,24.9794128628656,25.1723040818839,102930.55381707,0.0,1.0
2025-03-31,25.93,26.06,25.84,26.0,252710,25.0083465457183,25.1337258380802,24.9215454971601,25.0758584723747,262023.332411071,0.0,1.0
2025-04-01,26.04,26.14,25.96,26.03,56048,25.1144367161784,25.2108823256875,25.0372802285711,25.1047921552275,58113.5836926741,0.0,1.0
2025-04-02,26.11,26.14,25.93,25.99,30519,25.1819486428348,25.2108823256875,25.0083465457183,25.0662139114238,31643.7421623737,0.0,1.0
2025-04-03,25.81,25.9578,25.49,25.7,67707,24.8926118143074,25.0351584251619,24.5839858638781,24.7865216438473,70202.2625442457,0.0,1.0
2025-04-04,25.76,25.8686,25.53,25.71,63272,24.8443890095528,24.9491289414797,24.6225641076818,24.7961662047982,65603.8157900885,0.0,1.0
2025-04-07,25.61,25.88,24.89,25.49,193566,24.6997205952891,24.9601237409638,24.0053122068234,24.5839858638781,200699.649248076,0.0,1.0
2025-04-08,25.78,25.84,25.610001,25.81,75549,24.8636781314546,24.9215454971601,24.6997215597452,24.8926118143074,78333.2703111234,0.0,1.0
2025-04-09,25.91,26.27,25.53,25.78,71792,24.9890574238165,25.3362616180494,24.6225641076818,24.8636781314546,74437.8104564741,0.0,1.0
2025-04-10,25.83,25.91,25.5,25.71,39203,24.9119009362092,24.9890574238165,24.5936304248291,24.7961662047982,40647.7808575489,0.0,1.0
2025-04-11,25.75,25.87,25.5,25.87,26869,24.8347444486019,24.9504791800129,24.5936304248291,24.9504791800129,27859.2256679714,0.0,1.0
2025-04-14,25.78,25.89,25.63,25.75,26296,24.8636781314546,24.9697683019147,24.7190097171909,24.8347444486019,27265.108421042,0.0,1.0
2025-04-15,26.21,26.32,25.83,25.91,180064,25.2783942523439,25.384484422804,24.9119009362092,24.9890574238165,186700.04878029,0.0,1.0
2025-04-16,26.22,26.36,26.06,26.28,25023,25.2880388132948,25.4230626666076,25.1337258380802,25.3459061790003,25945.1934902545,0.0,1.0
2025-04-17,26.29,26.36,26.18,26.36,22583,25.3555507399512,25.4230626666076,25.2494605694912,25.4230626666076,23415.2701350924,0.0,1.0
2025-04-21,26.18,26.23,26.065,26.14,19247,25.2494605694912,25.2976833742457,25.1385481185557,25.2108823256875,19956.3257445921,0.0,1.0
2025-04-22,26.32,26.39,26.25,26.27,88569,25.384484422804,25.4519963494604,25.3169724961476,25.3362616180494,91833.1072308815,0.0,1.0
2025-04-23,26.36,26.6299,26.35,26.52,32857,25.4230626666076,25.6833693666728,25.4134181056567,25.5773756418222,34067.9064264594,0.0,1.0
2025-04-24,26.31,26.4999,26.31,26.48,96130,25.374839861853,25.5579900743109,25.374839861853,25.5387973980186,99672.759070382,0.0,1.0
2025-04-25,26.21,26.4499,26.16,26.42,44108,25.2783942523439,25.5097672695563,25.2301714475893,25.4809300323131,45733.5489137252,0.0,1.0
2025-04-28,26.26,26.3182,26.1801,26.27,44731,25.3266170570985,25.3827484018328,25.2495570151007,25.3362616180494,46379.5088523588,0.0,1.0
2025-04-29,26.27,26.35,26.14,26.28,155228,25.3362616180494,25.4134181056567,25.2108823256875,25.3459061790003,160948.746957009,0.0,1.0
2025-04-30,26.55,26.61,26.21,26.21,399815,25.606309324675,25.6641766903804,25.2783942523439,25.2783942523439,414549.715673824,0.0,1.0
2025-05-01,26.4,26.63,26.37,26.63,91346,25.4616409104113,25.6834658122823,25.4327072275585,25.6834658122823,94712.4503281295,0.0,1.0
2025-05-02,26.51,26.53,26.4,26.53,45836,25.5677310808713,25.5870202027731,25.4616409104113,25.5870202027731,47525.2323390203,0.0,1.0
2025-05-05,26.5,26.55,26.33,26.5,24010,25.5580865199204,25.606309324675,25.3941289837549,25.5580865199204,24894.8605563286,0.0,1.0
2025-05-06,26.38,26.44,26.295,26.44,83233,25.4423517885094,25.5002191542149,25.3603730204267,25.5002191542149,86300.4551722158,0.0,1.0
2025-05-07,26.36,26.445,26.3,26.37,34061,25.4230626666076,25.5050414346904,25.3651953009021,25.4327072275585,35316.2784426951,0.0,1.0
2025-05-08,26.25,26.59,26.22,26.59,21895,25.3169724961476,25.6448875684786,25.2880388132948,25.6448875684786,22701.9146972434,0.0,1.0
2025-05-09,26.31,26.65,26.25,26.35,17757,25.374839861853,25.7027549341841,25.3169724961476,25.4134181056567,18411.4135318087,0.0,1.0
2025-05-12,26.29,26.52,26.29,26.52,20611,25.3555507399512,25.5773756418222,25.3555507399512,25.5773756418222,21370.5943742811,0.0,1.0
2025-05-13,26.39,26.48,26.27,26.36,11561,25.4519963494604,25.5387973980186,25.3362616180494,25.4230626666076,11987.0671758315,0.0,1.0
2025-05-14,26.29,26.55,26.29,26.46,17815,25.3555507399512,25.606309324675,25.3555507399512,25.5195082761167,18471.5510541855,0.0,1.0
2025-05-15,26.54,26.54,26.29,26.37,43825,25.5966647637241,25.5966647637241,25.3555507399512,25.4327072275585,45440.1192786797,0.0,1.0
2025-05-16,26.45,26.62,26.32,26.62,30152,25.5098637151658,25.6738212513314,25.384484422804,25.6738212513314,31263.2168052653,0.0,1.0
2025-05-19,26.47,26.47,26.2,26.42,27963,25.5291528370677,25.5291528370677,25.268749691393,25.4809300323131,28993.543762458,0.0,1.0
2025-05-20,26.32,26.53,26.27,26.45,88421,25.384484422804,25.5870202027731,25.3362616180494,25.5098637151658,91679.6528634372,0.0,1.0
2025-05-21,26.04,26.41,25.97,26.28,36923,25.1144367161784,25.4712854713622,25.046924789522,25.3459061790003,38283.7541158401,0.0,1.0
2025-05-22,26.16,26.22,25.95,26.02,40600,25.2301714475893,25.2880388132948,25.0276356676202,25.0951475942766,42096.2656637627,0.0,1.0
2025-05-23,26.18,26.18,26.097,26.16,18645,25.2494605694912,25.2494605694912,25.1694107135986,25.2301714475893,19332.1397364742,0.0,1.0
2025-05-27,26.54,26.64,26.28,26.28,31479,25.5966647637241,25.6931103732332,25.3459061790003,25.3459061790003,32639.1218430931,0.0,1.0
2025-05-28,26.35,26.58,26.33,26.58,32521,25.4134181056567,25.6352430075277,25.3941289837549,25.6352430075277,33719.5235382075,0.0,1.0
2025-05-29,26.39,26.49,26.24,26.41,48615,25.4519963494604,25.5484419589695,25.3073279351966,25.4712854713622,50406.6491439364,0.0,1.0
2025-05-30,25.76,26.14,25.71,25.91,402945,25.3040487844733,25.6773227960455,25.2549337829507,25.4513937890413,410205.627107751,0.4766,1.0
2025-06-02,25.86,25.8699,25.77,25.79,40764,25.4022787875187,25.4120035578201,25.3138717847779,25.3335177853869,41498.5225860113,0.0,1.0
2025-06-03,26.03,26.07,25.82,25.86,58325,25.5692697926957,25.6085617939138,25.3629867863005,25.4022787875187,59375.9525519849,0.0,1.0
2025-06-04,25.99,26.1,25.99,26.08,26914,25.5299777914776,25.6380307948274,25.5299777914776,25.6183847942184,27398.9607712665,0.0,1.0
2025-06-05,26.05,26.108,25.9724,26.05,41566,25.5889157933048,25.645889195071,25.5126893109416,25.5889157933048,42314.9737466918,0.0,1.0
2025-06-06,26.05,26.06,25.99,26.05,20864,25.5889157933048,25.5987387936093,25.5299777914776,25.5889157933048,21239.9464045368,0.0,1.0
2025-06-09,26.11,26.16,26.01,26.05,22702,25.647853795132,25.6969687966546,25.5496237920866,25.5889157933048,23111.0651493383,0.0,1.0
2025-06-10,26.08,26.16,26.06,26.15,11961,25.6183847942184,25.6969687966546,25.5987387936093,25.6871457963501,12176.5241058601,0.0,1.0
2025-06-11,26.07,26.1894,26.05,26.09,25147,25.6085617939138,25.7258484175499,25.5889157933048,25.6282077945229,25600.1213686201,0.0,1.0
2025-06-12,26.2,26.26,26.085,26.11,49215,25.7362607978727,25.7951987996999,25.6232962943706,25.647853795132,50101.8003402647,0.0,1.0
2025-06-13,26.22,26.22,26.11,26.2,33544,25.7559067984818,25.7559067984818,25.647853795132,25.7362607978727,34148.4261020794,0.0,1.0
2025-06-16,26.34,26.4,26.2286,26.26,36758,25.8737828021362,25.9327208039634,25.7643545787437,25.7951987996999,37420.338858223,0.0,1.0
2025-06-17,26.28,26.36,26.25,26.3,25801,25.814844800309,25.8934288027452,25.7853757993954,25.8344908009181,26265.905731569,0.0,1.0
2025-06-18,26.24,26.3,26.18,26.3,52187,25.7755527990909,25.8344908009181,25.7166147972637,25.8344908009181,53127.352521739,0.0,1.0
2025-06-20,26.48,26.57,26.221,26.24,171959,26.0113048063996,26.0997118091404,25.7568890985123,25.7755527990909,175057.512642722,0.0,1.0
2025-06-23,26.45,26.6,26.43,26.5,35754,25.981835805486,26.129180810054,25.962189804877,26.0309508070087,36398.247879017,0.0,1.0
2025-06-24,26.62,26.72,26.4901,26.5,33370,26.1488268106631,26.2470568137084,26.0212260367072,26.0309508070087,33971.2908128544,0.0,1.0
2025-06-25,26.32,26.7345,26.3,26.68,34823,25.8541368015271,26.2613001641499,25.8344908009181,26.2077648124903,35450.4722797732,0.0,1.0
2025-06-26,26.45,26.45,26.3,26.45,12717,25.981835805486,25.981835805486,25.8344908009181,25.981835805486,12946.1463969754,0.0,1.0
2025-06-27,26.17,26.56,26.17,26.56,25416,25.7067917969591,26.0898888088359,25.7067917969591,26.0898888088359,25873.9684536862,0.0,1.0
2025-06-30,26.03,26.235,25.94,26.17,132419,25.5692697926957,25.7706412989386,25.4808627899549,25.7067917969591,134805.045194707,0.0,1.0
2025-07-01,26.3,26.31,26.07,26.16,44967,25.8344908009181,25.8443138012226,25.6085617939138,25.6969687966546,45777.2560378071,0.0,1.0
2025-07-02,26.37,26.41,26.26,26.28,38703,25.9032518030498,25.9425438042679,25.7951987996999,25.814844800309,39400.3856257088,0.0,1.0
2025-07-03,26.39,26.6,26.3,26.3,21764,25.9228978036588,26.129180810054,25.8344908009181,25.8344908009181,22156.1634177694,0.0,1.0
2025-07-07,26.53,26.68,26.215,26.49,38294,26.0604198079223,26.2077648124903,25.7509952983295,26.0211278067042,38984.0158941399,0.0,1.0
2025-07-08,26.53,26.55,26.44,26.55,122799,26.0604198079223,26.0800658085313,25.9720128051815,26.0800658085313,125011.703342155,0.0,1.0
2025-07-09,26.52,26.62,26.485,26.56,38291,26.0505968076177,26.1488268106631,26.0162163065519,26.0898888088359,38980.9618374292,0.0,1.0
2025-07-10,26.56,26.6,26.488,26.5,29095,26.0898888088359,26.129180810054,26.0191632066432,26.0309508070087,29619.26,0.0,1.0
2025-07-11,26.42,26.64,26.33,26.64,25711,25.9523668045724,26.1684728112721,25.8639598018316,26.1684728112721,26174.2840302458,0.0,1.0
2025-07-14,26.46,26.49,26.3,26.35,15759,25.9916588057906,26.0211278067042,25.8344908009181,25.8836058024407,16042.9599017013,0.0,1.0
2025-07-15,26.46,26.53,26.37,26.53,19668,25.9916588057906,26.0604198079223,25.9032518030498,26.0604198079223,20022.3957958412,0.0,1.0
2025-07-16,26.44,26.5,26.3899,26.5,14052,25.9720128051815,26.0309508070087,25.9227995736558,26.0309508070087,14305.2016332703,0.0,1.0
2025-07-17,26.4601,26.53,26.4501,26.51,8391,25.9917570357936,26.0604198079223,25.9819340354891,26.0407738073132,8542.19662003781,0.0,1.0
2025-07-18,26.46,26.54,26.45,26.54,13666,25.9916588057906,26.0702428082268,25.981835805486,26.0702428082268,13912.2463364839,0.0,1.0
2025-07-21,26.33,26.55,26.33,26.55,21862,25.8639598018316,26.0800658085313,25.8639598018316,26.0800658085313,22255.9292703214,0.0,1.0
2025-07-22,26.45,26.52,26.34,26.45,15976,25.981835805486,26.0505968076177,25.8737828021362,25.981835805486,16263.8700037807,0.0,1.0
2025-07-23,26.37,26.52,26.37,26.45,27859,25.9032518030498,26.0505968076177,25.9032518030498,25.981835805486,28360.9886351607,0.0,1.0
2025-07-24,26.44,26.53,26.365,26.37,20730,25.9720128051815,26.0604198079223,25.8983403028975,25.9032518030498,21103.5318714556,0.0,1.0
2025-07-25,26.5,26.56,26.4694,26.52,25364,26.0309508070087,26.0898888088359,26.0008924260768,26.0505968076177,25821.0314706994,0.0,1.0
2025-07-28,26.53,26.56,26.37,26.56,54573,26.0604198079223,26.0898888088359,25.9032518030498,26.0898888088359,55556.3456257088,0.0,1.0
2025-07-29,26.4909,26.55,26.39,26.55,16122,26.0220118767316,26.0800658085313,25.9228978036588,26.0800658085313,16412.5007637051,0.0,1.0
2025-07-30,26.52,26.56,26.48,26.54,29266,26.0505968076177,26.0898888088359,26.0113048063996,26.0702428082268,29793.3412325142,0.0,1.0
2025-07-31,26.63,26.68,26.26,26.59,101495,26.1586498109676,26.2077648124903,25.7951987996999,26.1193578097495,103323.828620038,0.0,1.0
2025-08-01,26.75,26.75,26.62,26.63,14749,26.276525814622,26.276525814622,26.1488268106631,26.1586498109676,15014.7608090737,0.0,1.0
2025-08-04,26.96,26.96,26.7224,26.76,16501,26.4828088210171,26.4828088210171,26.2494143337815,26.2863488149265,16798.3299281664,0.0,1.0
2025-08-05,26.97,27.0,26.875,26.96,26672,26.4926318213217,26.5221008222353,26.3993133184286,26.4828088210171,27152.6001965973,0.0,1.0
2025-08-06,26.86,27.0,26.84,27.0,27979,26.3845788179718,26.5221008222353,26.3649328173628,26.5221008222353,28483.1509035917,0.0,1.0
2025-08-07,26.89,26.94,26.69,26.94,43530,26.4140478188854,26.4631628204081,26.2175878127948,26.4631628204081,44314.362873346,0.0,1.0
2025-08-08,26.91,26.94,26.76,26.94,20269,26.4336938194945,26.4631628204081,26.2863488149265,26.4631628204081,20634.2251568998,0.0,1.0
2025-08-11,27.0,27.0,26.88,26.94,20198,26.5221008222353,26.5221008222353,26.4042248185809,26.4631628204081,20561.9458147448,0.0,1.0
2025-08-12,26.995,27.06,26.94,27.03,24967,26.517189322083,26.5810388240624,26.4631628204081,26.5515698231489,25416.8779659735,0.0,1.0
2025-08-13,27.11,27.1499,26.94,27.06,18096,26.6301538255851,26.6693475968002,26.4631628204081,26.5810388240624,18422.0700793951,0.0,1.0
2025-08-14,27.11,27.14,27.04,27.11,10699,26.6301538255851,26.6596228264987,26.5613928234534,26.6301538255851,10891.7842495274,0.0,1.0
2025-08-15,27.0,27.18,26.99,27.11,14335,26.5221008222353,26.6989148277168,26.5122778219307,26.6301538255851,14593.3009829867,0.0,1.0
2025-08-18,27.21,27.22,27.0,27.11,31346,26.7283838286304,26.738206828935,26.5221008222353,26.6301538255851,31910.8205519849,0.0,1.0
2025-08-19,27.33,27.4,27.21,27.28,37490,26.8462598322848,26.9150208344165,26.7283838286304,26.7971448307621,38165.5286956522,0.0,1.0
2025-08-20,27.37,27.43,27.25,27.25,18084,26.8855518335029,26.9444898353301,26.7676758298485,26.7676758298485,18409.853852552,0.0,1.0
2025-08-21,27.08,27.38,27.08,27.38,40951,26.6006848246715,26.8953748338075,26.6006848246715,26.8953748338075,41688.892120983,0.0,1.0
2025-08-22,27.14,27.2699,27.09,27.22,23734,26.6596228264987,26.7872236004546,26.610507824976,26.738206828935,24161.660657845,0.0,1.0
2025-08-25,26.95,27.03,26.78,27.02,16320,26.4729858207126,26.5515698231489,26.3059948155356,26.5417468228443,16614.0685066163,0.0,1.0
2025-08-26,26.8,27.105,26.77,27.07,28843,26.3256408161446,26.6252423254328,26.296171815231,26.590861824367,29362.7192362949,0.0,1.0
2025-08-27,26.77,26.85,26.73,26.76,59072,26.296171815231,26.3747558176673,26.2568798140129,26.2863488149265,60136.4126729679,0.0,1.0
2025-08-28,26.74,27.1,26.74,26.86,17536,26.2667028143174,26.6203308252806,26.2667028143174,26.3845788179718,17851.9794933838,0.0,1.0
2025-08-29,26.45,26.55,26.27,26.41,112908,26.45,26.55,26.27,26.41,112908,0.4766,1.0
2025-09-02,26.49,26.75,26.28,26.45,44362,26.49,26.75,26.28,26.45,44362,0.0,1.0
2025-09-03,26.51,26.55,26.4718,26.49,32226,26.51,26.55,26.4718,26.49,32226,0.0,1.0
2025-09-04,26.51,26.55,26.44,26.44,16956,26.51,26.55,26.44,26.44,16956,0.0,1.0
2025-09-05,26.48,26.658,26.44,26.61,49191,26.48,26.658,26.44,26.61,49191,0.0,1.0
2025-09-08,26.54,26.6,26.44,26.56,16937,26.54,26.6,26.44,26.56,16937,0.0,1.0
2025-09-09,26.4999,26.53,26.43,26.48,42201,26.4999,26.53,26.43,26.48,42201,0.0,1.0
2025-09-10,26.3,26.57,26.25,26.54,118019,26.3,26.57,26.25,26.54,118019,0.0,1.0
2025-09-11,26.29,26.37,26.27,26.32,135879,26.29,26.37,26.27,26.32,135879,0.0,1.0
2025-09-12,26.38,26.38,26.27,26.29,74295,26.38,26.38,26.27,26.29,74295,0.0,1.0
2025-09-15,26.45,26.48,26.33,26.42,41819,26.45,26.48,26.33,26.42,41819,0.0,1.0
2025-09-16,26.43,26.47,26.37,26.47,23305,26.43,26.47,26.37,26.47,23305,0.0,1.0
2025-09-17,26.5,26.53,26.385,26.47,37499,26.5,26.53,26.385,26.47,37499,0.0,1.0
2025-09-18,26.43,26.48,26.37,26.48,23063,26.43,26.48,26.37,26.48,23063,0.0,1.0
2025-09-19,26.38,26.46,26.34,26.46,22477,26.38,26.46,26.34,26.46,22477,0.0,1.0
2025-09-22,26.36,26.43,26.36,26.39,27349,26.36,26.43,26.36,26.39,27349,0.0,1.0
2025-09-23,26.4,26.43,26.29,26.36,31246,26.4,26.43,26.29,26.36,31246,0.0,1.0
2025-09-24,26.38,26.4499,26.32,26.35,19220,26.38,26.4499,26.32,26.35,19220,0.0,1.0
2025-09-25,26.281,26.411,26.27,26.38,24092,26.281,26.411,26.27,26.38,24092,0.0,1.0
2025-09-26,26.38,26.39,26.28,26.35,17142,26.38,26.39,26.28,26.35,17142,0.0,1.0
2025-09-29,26.32,26.44,26.27,26.44,24772,26.32,26.44,26.27,26.44,24772,0.0,1.0
2025-09-30,26.24,26.35,26.15,26.35,150458,26.24,26.35,26.15,26.35,150458,0.0,1.0
2025-10-01,26.43,26.47,26.31,26.33,38209,26.43,26.47,26.31,26.33,38209,0.0,1.0
2025-10-02,26.41,26.45,26.37,26.43,15083,26.41,26.45,26.37,26.43,15083,0.0,1.0
2025-10-03,26.37,26.43,26.37,26.41,19913,26.37,26.43,26.37,26.41,19913,0.0,1.0
2025-10-06,26.34,26.4,26.32,26.33,15917,26.34,26.4,26.32,26.33,15917,0.0,1.0
2025-10-07,26.31,26.3699,26.29,26.35,15816,26.31,26.3699,26.29,26.35,15816,0.0,1.0
2025-10-08,26.32,26.43,26.2601,26.37,61900,26.32,26.43,26.2601,26.37,61900,0.0,1.0
2025-10-09,26.28,26.355,26.2154,26.33,29552,26.28,26.355,26.2154,26.33,29552,0.0,1.0
2025-10-10,26.2,26.3499,26.15,26.3,22304,26.2,26.3499,26.15,26.3,22304,0.0,1.0
2025-10-13,26.28,26.28,26.1801,26.27,13716,26.28,26.28,26.1801,26.27,13716,0.0,1.0
2025-10-14,26.27,26.3,26.18,26.25,19220,26.27,26.3,26.18,26.25,19220,0.0,1.0
2025-10-15,26.33,26.3699,26.27,26.29,16520,26.33,26.3699,26.27,26.29,16520,0.0,1.0
2025-10-16,26.24,26.3791,26.155,26.3,35951,26.24,26.3791,26.155,26.3,35951,0.0,1.0
2025-10-17,26.24,26.2599,26.17,26.23,21528,26.24,26.2599,26.17,26.23,21528,0.0,1.0
2025-10-20,26.3,26.33,26.24,26.33,19495,26.3,26.33,26.24,26.33,19495,0.0,1.0
2025-10-21,26.32,26.37,26.29,26.33,18478,26.32,26.37,26.29,26.33,18478,0.0,1.0
2025-10-22,26.27,26.33,26.25,26.33,25715,26.27,26.33,26.25,26.33,25715,0.0,1.0
2025-10-23,26.27,26.33,26.24,26.33,28967,26.27,26.33,26.24,26.33,28967,0.0,1.0
2025-10-24,26.26,26.315,26.22,26.29,24602,26.26,26.315,26.22,26.29,24602,0.0,1.0
2025-10-27,26.3,26.32,26.26,26.29,15204,26.3,26.32,26.26,26.29,15204,0.0,1.0
2025-10-28,26.28,26.33,26.26,26.33,13549,26.28,26.33,26.26,26.33,13549,0.0,1.0
2025-10-29,26.3,26.33,26.25,26.32,25083,26.3,26.33,26.25,26.32,25083,0.0,1.0
2025-10-30,26.17,26.3,26.12,26.3,32031,26.17,26.3,26.12,26.3,32031,0.0,1.0
2025-10-31,26.2,26.27,26.03,26.2,55860,26.2,26.27,26.03,26.2,55860,0.0,1.0
2025-11-03,26.18,26.24,26.07,26.24,36128,26.18,26.24,26.07,26.24,36128,0.0,1.0
2025-11-04,26.16,26.18,26.04,26.13,42346,26.16,26.18,26.04,26.13,42346,0.0,1.0
2025-11-05,26.21,26.21,26.1301,26.18,22816,26.21,26.21,26.1301,26.18,22816,0.0,1.0
2025-11-06,26.23,26.24,26.15,26.22,20127,26.23,26.24,26.15,26.22,20127,0.0,1.0
2025-11-07,26.27,26.27,26.13,26.23,40397,26.27,26.27,26.13,26.23,40397,0.0,1.0
2025-11-10,26.36,26.36,26.29,26.32,19283,26.36,26.36,26.29,26.32,19283,0.0,1.0
2025-11-11,26.41,26.46,26.34,26.39,23244,26.41,26.46,26.34,26.39,23244,0.0,1.0
2025-11-12,26.28,26.4325,26.27,26.37,17262,26.28,26.4325,26.27,26.37,17262,0.0,1.0
2025-11-13,26.17,26.33,26.13,26.33,29733,26.17,26.33,26.13,26.33,29733,0.0,1.0
2025-11-14,26.21,26.25,26.15,26.25,28498,26.21,26.25,26.15,26.25,28498,0.0,1.0
2025-11-17,26.21,26.25,26.12,26.21,30856,26.21,26.25,26.12,26.21,30856,0.0,1.0
2025-11-18,26.24,26.27,26.22,26.23,23533,26.24,26.27,26.22,26.23,23533,0.0,1.0
2025-11-19,26.33,26.37,26.24,26.27,29567,26.33,26.37,26.24,26.27,29567,0.0,1.0
2025-11-20,26.2,26.37,26.15,26.37,28629,26.2,26.37,26.15,26.37,28629,0.0,1.0
2025-11-21,26.24,26.315,26.18,26.28,23197,26.24,26.315,26.18,26.28,23197,0.0,1.0
2025-11-24,26.28,26.44,26.25,26.33,28714,26.28,26.44,26.25,26.33,28714,0.0,1.0
2025-11-25,26.35,26.4,26.28,26.37,26784,26.35,26.4,26.28,26.37,26784,0.0,1.0
2025-11-26,26.42,26.44,26.2701,26.42,20596,26.42,26.44,26.2701,26.42,20596,0.0,1.0