date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-22,25.0568,25.12,25.05,25.12,98231,23.1668602238411,23.2252932865685,23.1605731221553,23.2252932865685,106244.631211053,0.0,1.0
2022-12-23,25.0386,25.07,25.02,25.02,353688,23.1500329810937,23.1790645977019,23.1328359088353,23.1328359088353,382541.673440917,0.0,1.0
2022-12-27,25.0201,25.08,25.0201,25.06,463301,23.132928366213,23.1883103354752,23.132928366213,23.1698188599286,501096.841981777,0.0,1.0
2022-12-28,24.9262,25.05,24.9262,25.0,278759,23.0587775492711,23.1733026939221,23.0587775492711,23.1270485967286,301334.386480503,0.0137,1.0
2022-12-29,25.0111,25.015,25.0111,25.015,441,23.1373170063055,23.1409248258866,23.1373170063055,23.1409248258866,476.714525586267,0.0,1.0
2022-12-30,24.9,24.905,24.89,24.905,3693,23.0345404023417,23.039165812061,23.025289582903,23.039165812061,3992.07878229043,0.0,1.0
2023-01-03,25.0671,25.0671,25.03,25.05,251533,23.1891215951622,23.1891215951622,23.1548010550447,23.1733026939221,271903.480191135,0.0,1.0
2023-01-04,25.1592,25.18,25.11,25.16,8545,23.2743216421926,23.293563346625,23.2288076105542,23.2750617077477,9237.01954905814,0.0,1.0
2023-01-05,25.08,25.11,25.08,25.09,5426,23.2010551522381,23.2288076105542,23.2010551522381,23.2103059716768,5865.42633975302,0.0,1.0
2023-01-06,25.23,25.24,25.21,25.2373,6631,23.3398174438185,23.3490682632572,23.3213158049411,23.3465705420087,7168.01364889463,0.0,1.0
2023-01-09,25.2807,25.36,25.04,25.345,259500,23.3867190983727,23.4600780965215,23.1640518744834,23.4462018673634,280515.690225932,0.0,1.0
2023-01-10,25.308,25.33,25.29,25.295,1603,23.4119738354403,23.4323256382054,23.3953223604506,23.39994777017,1732.81946601992,0.0,1.0
2023-01-11,25.376,25.376,25.376,25.376,1,23.4748794076234,23.4748794076234,23.4748794076234,23.4748794076234,1.08098531878972,0.0,1.0
2023-01-12,25.42,25.52,25.4,25.44,24540,23.5155830131536,23.6080912075405,23.4970813742762,23.534084652031,26527.3797230998,0.0,1.0
2023-01-13,25.5483,25.56,25.5326,25.5326,689,23.634271026552,23.6450944852953,23.6197472400333,23.6197472400333,744.798884646118,0.0,1.0
2023-01-17,25.5483,25.56,25.5483,25.56,543,23.634271026552,23.6450944852953,23.634271026552,23.6450944852953,586.975028102819,0.0,1.0
2023-01-18,25.5002,25.56,25.5002,25.55,1664,23.5897745850519,23.6450944852953,23.5897745850519,23.6358436658566,1798.7595704661,0.0,1.0
2023-01-19,25.5765,25.59,25.5765,25.59,244,23.6603583373692,23.6728469436114,23.6603583373692,23.6728469436114,263.760417784691,0.0,1.0
2023-01-20,25.6472,25.6472,25.64,25.64,132,23.7257616308007,23.7257616308007,23.7191010408048,23.7191010408048,142.690062080243,0.0,1.0
2023-01-23,25.74,25.74,25.65,25.65,790,23.8116092351918,23.8116092351918,23.7283518602435,23.7283518602435,853.978401843877,0.0,1.0
2023-01-24,25.7,25.76,25.7,25.73,9251,23.774605957437,23.8301108740691,23.774605957437,23.8023584157531,10000.1951841237,0.0,1.0
2023-01-25,25.7089,25.71,25.7089,25.71,494,23.7828391867374,23.7838567768757,23.7828391867374,23.7838567768757,534.006747482122,0.0,1.0
2023-01-26,25.7128,25.74,25.7128,25.74,3651,23.7864470063185,23.8116092351918,23.7864470063185,23.8116092351918,3946.67739890127,0.0,1.0
2023-01-27,25.6814,25.6814,25.6814,25.6814,10,23.757399433281,23.757399433281,23.757399433281,23.757399433281,10.8098531878972,0.0,1.0
2023-01-30,25.5903,25.6,25.5903,25.6,1842,23.6731244681945,23.6820977630501,23.6731244681945,23.6820977630501,1991.17495721067,0.0,1.0
2023-01-31,25.6538,25.6538,25.64,25.6451,12797,23.7318671716302,23.7318671716302,23.7191010408048,23.7238189587186,13833.3691245521,0.0,1.0
2023-02-01,25.6884,25.6884,25.59,25.59,6960,23.7638750068881,23.7638750068881,23.6728469436114,23.6728469436114,7523.65781877645,0.0,1.0
2023-02-02,25.4829,25.56,25.4715,25.56,4782,23.573770667423,23.6450944852953,23.5632247332629,23.6450944852953,5169.27179445244,0.0,1.0
2023-02-03,25.196,25.2,25.196,25.2,100,23.3083646577269,23.3120649855024,23.3083646577269,23.3120649855024,108.098531878972,0.0,1.0
2023-02-06,25.1157,25.13,25.1152,25.116,4481,23.2340805776343,23.2473092494316,23.2336180366623,23.2343581022174,4843.89521349672,0.0,1.0
2023-02-07,25.1399,25.1899,25.1399,25.16,638,23.2564675606759,23.3027216578693,23.2564675606759,23.2750617077477,689.668633387841,0.0,1.0
2023-02-08,25.14,25.17,25.14,25.17,308,23.2565600688703,23.2843125271863,23.2565600688703,23.2843125271863,332.943478187233,0.0,1.0
2023-02-09,25.0795,25.0795,25.0795,25.0795,89,23.2005926112662,23.2005926112662,23.2005926112662,23.2005926112662,96.207693372285,0.0,1.0
2023-02-10,25.0483,25.0483,25.0483,25.0483,89,23.1717300546175,23.1717300546175,23.1717300546175,23.1717300546175,96.207693372285,0.0,1.0
2023-02-13,25.0814,25.0814,25.075,25.075,321,23.2023502669595,23.2023502669595,23.1964297425188,23.1964297425188,346.996287331501,0.0,1.0
2023-02-14,25.0756,25.0756,25.0756,25.0756,9,23.1969847916851,23.1969847916851,23.1969847916851,23.1969847916851,9.72886786910748,0.0,1.0
2023-02-15,24.9627,24.9627,24.9627,24.9627,149,23.0925430402223,23.0925430402223,23.0925430402223,23.0925430402223,161.066812499668,0.0,1.0
2023-02-16,24.9217,24.9217,24.9217,24.9217,149,23.0546146805236,23.0546146805236,23.0546146805236,23.0546146805236,161.066812499669,0.0,1.0
2023-02-17,24.9,24.9,24.9,24.9,32,23.0345404023417,23.0345404023417,23.0345404023417,23.0345404023417,34.591530201271,0.0,1.0
2023-02-21,24.81,24.84,24.7501,24.78,4770,22.9512830273935,22.9790354857095,22.8958706189557,22.9235305690774,5156.29997062695,0.0,1.0
2023-02-22,24.7331,24.74,24.7331,24.74,520,22.8801442259099,22.8865272913226,22.8801442259099,22.8865272913226,562.112365770655,0.0,1.0
2023-02-23,24.7771,24.7771,24.73,24.73,2010,22.9208478314402,22.9208478314402,22.8772764718839,22.8772764718839,2172.78049076733,0.0,1.0
2023-02-24,24.5901,24.6083,24.5901,24.6083,1829,22.7478575079366,22.764693999315,22.7478575079366,22.764693999315,1977.1221480664,0.0,1.0
2023-02-27,24.6758,24.7099,24.65,24.65,6717,22.8271370305262,22.8586823248122,22.8032699163744,22.8032699163744,7260.97838631055,0.0,1.0
2023-02-28,24.6625,24.6625,24.6401,24.6401,582,22.8148334406728,22.8148334406728,22.7941116051301,22.7941116051301,629.133455535616,0.0,1.0
2023-03-01,24.773,24.8,24.74,24.8,9645,22.9170549954703,22.9420322079548,22.8865272913226,22.9420322079548,10426.1033997268,0.0,1.0
2023-03-02,24.8085,24.8085,24.8085,24.8085,1013,22.9498954044777,22.9498954044777,22.9498954044777,22.9498954044777,1095.03812793398,0.0,1.0
2023-03-03,24.8601,24.89,24.8601,24.89,867,22.9976296327813,23.025289582903,22.9976296327813,23.025289582903,937.214271390687,0.0,1.0
2023-03-06,24.84,24.86,24.84,24.86,1568,22.9790354857095,22.9975371245869,22.9790354857095,22.9975371245869,1694.98497986228,0.0,1.0
2023-03-07,24.8,24.84,24.8,24.8399,3494,22.9420322079548,22.9790354857095,22.9420322079548,22.9789429775151,3776.96270385128,0.0,1.0
2023-03-08,24.81,24.81,24.81,24.81,8,22.9512830273935,22.9512830273935,22.9512830273935,22.9512830273935,8.64788255031774,0.0,1.0
2023-03-09,24.7703,24.82,24.7703,24.82,114,22.9145572742218,22.9605338468321,22.9145572742218,22.9605338468321,123.232326342028,0.0,1.0
2023-03-10,24.7501,24.78,24.7501,24.78,76081,22.8958706189557,22.9235305690774,22.8958706189557,22.9235305690774,82242.4440388406,0.0,1.0
2023-03-13,24.7247,24.7247,24.69,24.69,3917,22.8723735375814,22.8723735375814,22.8402731941292,22.8402731941292,4234.21949369934,0.0,1.0
2023-03-14,24.7323,24.7323,24.7323,24.7323,36,22.8794041603548,22.8794041603548,22.8794041603548,22.8794041603548,38.91547147643,0.0,1.0
2023-03-15,24.7045,24.7045,24.7045,24.7045,36,22.8536868823153,22.8536868823153,22.8536868823153,22.8536868823153,38.9154714764298,0.0,1.0
2023-03-16,24.7345,24.78,24.69,24.78,910,22.8814393406313,22.9235305690774,22.8402731941292,22.9235305690774,983.696640098647,0.0,1.0
2023-03-17,24.7414,24.79,24.7414,24.79,349,22.887822406044,22.9327813885161,22.887822406044,22.9327813885161,377.263876257613,0.0,1.0
2023-03-20,24.7914,24.7934,24.7914,24.7934,225,22.9340765032375,22.9359266671252,22.9340765032375,22.9359266671252,243.221696727687,0.0,1.0
2023-03-21,24.7901,24.795,24.7901,24.795,1000,22.9328738967105,22.9374067982354,22.9328738967105,22.9374067982354,1080.98531878972,0.0,1.0
2023-03-22,24.7778,24.7778,24.7778,24.7778,25,22.9214953888009,22.9214953888009,22.9214953888009,22.9214953888009,27.024632969743,0.0,1.0
2023-03-23,24.819,24.819,24.819,24.819,25,22.9596087648883,22.9596087648883,22.9596087648883,22.9596087648883,27.024632969743,0.0,1.0
2023-03-24,24.8092,24.8092,24.8092,24.8092,0,22.9505429618384,22.9505429618384,22.9505429618384,22.9505429618384,0,0.0,1.0
2023-03-27,24.83,24.83,24.83,24.83,0,22.9697846662708,22.9697846662708,22.9697846662708,22.9697846662708,0,0.0,1.0
2023-03-28,24.8218,24.8218,24.8218,24.8218,97,22.9621989943311,22.9621989943311,22.9621989943311,22.9621989943311,104.855575922603,0.0,1.0
2023-03-29,24.895,24.895,24.895,24.895,97,23.0299149926223,23.0299149926223,23.0299149926223,23.0299149926223,104.855575922603,0.0,1.0
2023-03-30,24.9259,24.95,24.75,24.75,762,23.0585000246879,23.0807944995351,22.8957781107613,22.8957781107613,823.710812917766,0.0,1.0
2023-03-31,24.9691,24.98,24.95,24.98,499,23.098463564663,23.1085469578512,23.0807944995351,23.1085469578512,539.411674076071,0.0,1.0
2023-04-03,24.9951,25.0099,24.9701,25.0,15069,23.1225156952036,23.1362069079729,23.0993886466069,23.1270485967286,16289.3677688423,0.0,1.0
2023-04-04,25.0308,25.0308,24.99,25.0203,3685,23.1555411205998,23.1555411205998,23.1177977772899,23.1458277601891,3983.43089974011,0.0,1.0
2023-04-05,25.0006,25.0006,25.0006,25.0006,11,23.1276036458949,23.1276036458949,23.1276036458949,23.1276036458949,11.8908385066869,0.0,1.0
2023-04-06,25.0155,25.0155,25.0,25.0,342,23.1413873668586,23.1413873668586,23.1270485967286,23.1270485967286,369.696979026084,0.0,1.0
2023-04-10,24.9907,25.01,24.98,24.98,835,23.1184453346506,23.1362994161673,23.1085469578512,23.1085469578512,902.622741189416,0.0,1.0
2023-04-11,25.02,25.02,25.02,25.02,111,23.145550235606,23.145550235606,23.145550235606,23.145550235606,119.989370385659,0.0,1.0
2023-04-12,25.0655,25.0655,25.0655,25.0655,111,23.187641464052,23.187641464052,23.187641464052,23.187641464052,119.989370385659,0.0,1.0
2023-04-13,25.199,25.2,25.13,25.16,1240,23.3111399035586,23.3120649855024,23.2473092494316,23.2750617077477,1340.42179529925,0.0,1.0
2023-04-14,25.0725,25.08,25.0725,25.08,146,23.1941170376591,23.2010551522381,23.1941170376591,23.2010551522381,157.823856543299,0.0,1.0
2023-04-17,25.077,25.09,25.077,25.09,666,23.1982799064065,23.2103059716768,23.1982799064065,23.2103059716768,719.936222313954,0.0,1.0
2023-04-18,25.1199,25.13,25.1199,25.13,394,23.2379659217985,23.2473092494316,23.2379659217985,23.2473092494316,425.90821560315,0.0,1.0
2023-04-19,25.0704,25.0704,25.0704,25.0704,17,23.192174365577,23.192174365577,23.192174365577,23.192174365577,18.3767504194252,0.0,1.0
2023-04-20,25.0612,25.0612,25.0612,25.0612,106,23.1836636116934,23.1836636116934,23.1836636116934,23.1836636116934,114.58444379171,0.0,1.0
2023-04-21,25.0399,25.06,25.0399,25.05,1068,23.163959366289,23.1825535133607,23.163959366289,23.1733026939221,1154.49232046742,0.0,1.0
2023-04-24,25.05,25.05,25.05,25.05,0,23.1733026939221,23.1733026939221,23.1733026939221,23.1733026939221,0,0.0,1.0
2023-04-25,24.96,24.96,24.96,24.96,1,23.0900453189738,23.0900453189738,23.0900453189738,23.0900453189738,1.08098531878972,0.0,1.0
2023-04-26,24.913,24.96,24.913,24.96,513,23.046566467612,23.0900453189738,23.046566467612,23.0900453189738,554.545468539126,0.0,1.0
2023-04-27,25.0508,25.0508,24.95,24.9501,2396,23.1740427594771,23.1740427594771,23.0807944995351,23.0808870077295,2590.04082382017,0.0,1.0
2023-04-28,25.1087,25.1087,25.0812,25.0812,121,23.2276050040272,23.2276050040272,23.2021652505708,23.2021652505708,130.799223573556,0.0,1.0
2023-05-01,25.0953,25.15,25.09,25.11,4091,23.2152089059793,23.265810888309,23.2103059716768,23.2288076105542,4422.31093916875,0.0,1.0
2023-05-02,25.15,25.15,25.07,25.09,2300,23.265810888309,23.265810888309,23.1918043327994,23.2103059716768,2486.26623321635,0.0,1.0
2023-05-03,25.2159,25.29,25.21,25.26,12436,23.3267737884099,23.3953223604506,23.3213158049411,23.3675699021346,13443.133424469,0.0,1.0
2023-05-04,25.2552,25.2552,25.255,25.255,111,23.363129508804,23.363129508804,23.3629444924152,23.3629444924152,119.989370385659,0.0,1.0
2023-05-05,25.2892,25.2892,25.2892,25.2892,111,23.3945822948955,23.3945822948955,23.3945822948955,23.3945822948955,119.989370385659,0.0,1.0
2023-05-08,25.2802,25.31,25.28,25.31,551,23.3862565574007,23.413823999328,23.386071541012,23.413823999328,595.622910653136,0.0,1.0
2023-05-09,25.2949,25.2949,25.2949,25.2949,551,23.3998552619756,23.3998552619756,23.3998552619756,23.3998552619756,595.622910653136,0.0,1.0
2023-05-10,25.29,25.29,25.29,25.29,555,23.3953223604506,23.3953223604506,23.3953223604506,23.3953223604506,599.946851928296,0.0,1.0
2023-05-11,25.235,25.25,25.23,25.25,444,23.3444428535378,23.3583190826959,23.3398174438185,23.3583190826959,479.957481542637,0.0,1.0
2023-05-12,25.2068,25.2068,25.2068,25.2068,444,23.3183555427207,23.3183555427207,23.3183555427207,23.3183555427207,479.957481542636,0.0,1.0
2023-05-15,25.26,25.26,25.26,25.26,0,23.3675699021346,23.3675699021346,23.3675699021346,23.3675699021346,0,0.0,1.0
2023-05-16,25.1036,25.13,25.1036,25.12,2901,23.2228870861134,23.2473092494316,23.2228870861134,23.2380584299929,3135.93840980898,0.0,1.0
2023-05-17,25.13,25.13,25.13,25.13,8,23.2473092494316,23.2473092494316,23.2473092494316,23.2473092494316,8.64788255031775,0.0,1.0
2023-05-18,25.0755,25.0755,25.0,25.0,319,23.1968922834907,23.1968922834907,23.1270485967286,23.1270485967286,344.834316693921,0.0,1.0
2023-05-19,25.1607,25.1607,25.13,25.1403,1694,23.2757092651084,23.2757092651084,23.2473092494316,23.2568375934534,1831.18913002978,0.0,1.0
2023-05-22,25.1646,25.1646,25.1646,25.1646,30,23.2793170846895,23.2793170846895,23.2793170846895,23.2793170846895,32.4295595636915,0.0,1.0
2023-05-23,25.063,25.1,25.063,25.1,237,23.1853287591923,23.2195567911155,23.1853287591923,23.2195567911155,256.193520553164,0.0,1.0
2023-05-24,24.9101,24.9101,24.9101,24.9101,3,23.0438837299748,23.0438837299748,23.0438837299748,23.0438837299748,3.24295595636915,0.0,1.0
2023-05-25,24.8851,24.8851,24.8851,24.8851,1,23.020756681378,23.020756681378,23.020756681378,23.020756681378,1.08098531878972,0.0,1.0
2023-05-26,24.995,25.0,24.99,25.0,1146,23.1224231870092,23.1270485967286,23.1177977772899,23.1270485967286,1238.80917533302,0.0,1.0
2023-05-30,25.0752,25.09,25.02,25.09,336,23.1966147589076,23.2103059716768,23.145550235606,23.2103059716768,363.211067113345,0.0,1.0
2023-05-31,24.9829,24.99,24.77,24.77,93569,23.1112296954884,23.1177977772899,22.9142797496387,22.9142797496387,101146.715293835,0.0,1.0
2023-06-01,25.1253,25.16,25.01,25.0498,55861,23.2429613642954,23.2750617077477,23.1362994161673,23.1731176775333,60384.9208929125,0.0,1.0
2023-06-02,25.1949,25.25,25.18,25.18,2337,23.3073470675887,23.3583190826959,23.293563346625,23.293563346625,2526.26269001157,0.0,1.0
2023-06-05,25.175,25.2399,25.175,25.2399,379,23.2889379369057,23.3489757550628,23.2889379369057,23.3489757550628,409.693435821304,0.0,1.0
2023-06-06,25.17,25.17,25.17,25.17,769,23.2843125271863,23.2843125271863,23.2843125271863,23.2843125271863,831.277710149296,0.0,1.0
2023-06-07,24.9983,24.9983,24.9983,24.9983,1,23.125475957424,23.125475957424,23.125475957424,23.125475957424,1.08098531878972,0.0,1.0
2023-06-08,25.129,25.16,25.08,25.08,1644,23.2463841674877,23.2750617077477,23.2010551522381,23.2010551522381,1777.1398640903,0.0,1.0
2023-06-09,25.1438,25.23,25.1438,25.21,6463,23.260075380257,23.3398174438185,23.260075380257,23.3213158049411,6986.40811533795,0.0,1.0
2023-06-12,25.2897,25.2897,25.2897,25.2897,51,23.3950448358675,23.3950448358675,23.3950448358675,23.3950448358675,55.1302512582757,0.0,1.0
2023-06-13,25.3206,25.35,25.3001,25.35,3688,23.423629867933,23.4508272770828,23.4046656880837,23.4508272770828,3986.67385569649,0.0,1.0
2023-06-14,25.3722,25.3722,25.2701,25.2701,3820,23.4713640962367,23.4713640962367,23.3769132297676,23.3769132297676,4129.36391777673,0.0,1.0
2023-06-15,25.4913,25.57,25.45,25.4919,2447,23.5815413557515,23.654345304734,23.5433354714697,23.5820964049178,2645.17107507844,0.0,1.0
2023-06-16,25.4416,25.5599,25.4416,25.505,489,23.5355647831412,23.6450019771009,23.5355647831412,23.5942149783825,528.601820888173,0.0,1.0
2023-06-20,25.3654,25.39,25.321,25.39,1452,23.4650735390184,23.4878305548376,23.4239999007106,23.4878305548376,1569.59068288267,0.0,1.0
2023-06-21,25.2714,25.31,25.2714,25.31,926,23.3781158362947,23.413823999328,23.3781158362947,23.413823999328,1000.99240519928,0.0,1.0
2023-06-22,25.3173,25.3173,25.3173,25.3173,99,23.4205770975183,23.4205770975183,23.4205770975183,23.4205770975183,107.017546560182,0.0,1.0
2023-06-23,25.2215,25.2215,25.2215,25.2215,440,23.3319542472956,23.3319542472956,23.3319542472956,23.3319542472956,475.633540267477,0.0,1.0
2023-06-26,25.1401,25.1401,25.1401,25.1401,418,23.2566525770647,23.2566525770647,23.2566525770647,23.2566525770647,451.851863254102,0.0,1.0
2023-06-27,25.2698,25.2698,25.2698,25.2698,53,23.3766357051845,23.3766357051845,23.3766357051845,23.3766357051845,57.2922218958551,0.0,1.0
2023-06-28,25.3075,25.3075,25.3075,25.3075,95,23.4115112944684,23.4115112944684,23.4115112944684,23.4115112944684,102.693605285023,0.0,1.0
2023-06-29,25.3194,25.3194,25.3194,25.3194,177,23.4225197696004,23.4225197696004,23.4225197696004,23.4225197696004,191.33440142578,0.0,1.0
2023-06-30,25.4947,25.4947,25.4947,25.4947,20,23.5846866343607,23.5846866343607,23.5846866343607,23.5846866343607,21.6197063757944,0.0,1.0
2023-07-03,25.5264,25.5498,25.47,25.5498,5365,23.6140117319813,23.6356586494678,23.5618371103471,23.6356586494678,5799.48623530685,0.0,1.0
2023-07-05,25.4739,25.4739,25.44,25.44,103,23.5654449299282,23.5654449299282,23.534084652031,23.534084652031,111.341487835341,0.0,1.0
2023-07-06,25.2914,25.2914,25.2176,25.2176,1806,23.3966174751721,23.3966174751721,23.3283464277145,23.3283464277145,1952.25948573423,0.0,1.0
2023-07-07,25.3047,25.3047,25.3047,25.3047,131,23.4089210650255,23.4089210650255,23.4089210650255,23.4089210650255,141.609076761453,0.0,1.0
2023-07-10,25.3052,25.3052,25.3052,25.3052,61,23.4093836059975,23.4093836059975,23.4093836059975,23.4093836059975,65.9401044461728,0.0,1.0
2023-07-11,25.4192,25.4192,25.27,25.27,3513,23.5148429475985,23.5148429475985,23.3768207215733,23.3768207215733,3797.50142490829,0.0,1.0
2023-07-12,25.6751,25.6751,25.615,25.615,930,23.7515714170347,23.7515714170347,23.6959739922081,23.6959739922081,1005.31634647444,0.0,1.0
2023-07-13,25.9122,25.9122,25.8859,25.8859,392,23.970908345926,23.970908345926,23.9465786908023,23.9465786908023,423.746244965571,0.0,1.0
2023-07-14,25.8505,25.8505,25.8505,25.8505,203,23.9138307899893,23.9138307899893,23.9138307899893,23.9138307899893,219.440019714313,0.0,1.0
2023-07-17,25.9871,25.9871,25.9871,25.9871,0,24.0401969835218,24.0401969835218,24.0401969835218,24.0401969835218,0,0.0,1.0
2023-07-18,26.2001,26.2001,26.2001,26.2001,1,24.237239437566,24.237239437566,24.237239437566,24.237239437566,1.08098531878972,0.0,1.0
2023-07-19,26.196,26.196,25.8939,26.16,5477,24.2334466015961,24.2334466015961,23.9539793463532,24.2001436516168,5920.55659101129,0.0,1.0
2023-07-20,25.8997,25.8997,25.8997,25.8997,5477,23.9593448216277,23.9593448216277,23.9593448216277,23.9593448216277,5920.55659101129,0.0,1.0
2023-07-21,25.8684,25.8684,25.8684,25.8684,29,23.9303897567846,23.9303897567846,23.9303897567846,23.9303897567846,31.3485742449018,0.0,1.0
2023-07-24,25.8511,25.89,25.84,25.85,2554,23.9143858391556,23.9503715267721,23.9041174295787,23.9133682490174,2760.83650418895,0.0,1.0
2023-07-25,25.9905,26.09,25.9905,26.06,4517,24.043342262131,24.135387915546,24.043342262131,24.1076354572299,4882.81068497316,0.0,1.0
2023-07-26,25.963,25.98,25.8202,25.96,662,24.0179025086746,24.0336289017204,23.8858008070901,24.015127262843,715.612281038794,0.0,1.0
2023-07-27,25.8327,25.9599,25.8327,25.9599,274,23.8973643313884,24.0150347546486,23.8973643313884,24.0150347546486,296.189977348384,0.0,1.0
2023-07-28,26.1103,26.14,26.07,26.07,2103,24.1541670790065,24.1816420127394,24.1168862766686,24.1168862766686,2273.31212541478,0.0,1.0
2023-07-31,26.1264,26.1264,26.1,26.1,12944,24.1690608983028,24.1690608983028,24.1446387349847,24.1446387349847,13992.2739664141,0.0,1.0
2023-08-01,26.0124,26.03,25.9903,26.03,2020,24.0636015567017,24.0798829989138,24.0431572457422,24.0798829989138,2183.59034395524,0.0,1.0
2023-08-02,25.611,25.615,25.59,25.59,752,23.6922736644326,23.6959739922081,23.6728469436114,23.6728469436114,812.900959729871,0.0,1.0
2023-08-03,25.6034,25.6034,25.6034,25.6034,4,23.6852430416592,23.6852430416592,23.6852430416592,23.6852430416592,4.32394127515889,0.0,1.0
2023-08-04,25.5383,25.5383,25.5383,25.5383,1,23.6250202071134,23.6250202071134,23.6250202071134,23.6250202071134,1.08098531878972,0.0,1.0
2023-08-07,25.6732,25.6732,25.67,25.67,831,23.7498137613413,23.7498137613413,23.7468534991209,23.7468534991209,898.298799914257,0.0,1.0
2023-08-08,25.5153,25.5153,25.39,25.39,1022,23.6037433224044,23.6037433224044,23.4878305548376,23.4878305548376,1104.76699580309,0.0,1.0
2023-08-09,25.3804,25.53,25.3804,25.52,1067,23.4789497681764,23.6173420269792,23.4789497681764,23.6080912075405,1153.41133514863,0.0,1.0
2023-08-10,25.384,25.384,25.384,25.384,39,23.4822800631743,23.4822800631743,23.4822800631743,23.4822800631743,42.1584274327992,0.0,1.0
2023-08-11,25.2822,25.285,25.23,25.23,1183,23.3881067212885,23.3906969507313,23.3398174438185,23.3398174438185,1278.80563212824,0.0,1.0
2023-08-14,25.36,25.37,25.35,25.36,4250,23.4600780965215,23.4693289159602,23.4508272770828,23.4600780965215,4594.18760485631,0.0,1.0
2023-08-15,25.1445,25.1445,25.1445,25.1445,4250,23.2607229376177,23.2607229376177,23.2607229376177,23.2607229376177,4594.18760485631,0.0,1.0
2023-08-16,24.9501,25.145,24.9501,25.145,200,23.0808870077295,23.2611854785896,23.0808870077295,23.2611854785896,216.197063757944,0.0,1.0
2023-08-17,24.8004,24.92,24.8004,24.92,405,22.9424022407323,23.0530420412191,22.9424022407323,23.0530420412191,437.799054109837,0.0,1.0
2023-08-18,24.7633,24.78,24.7633,24.78,132,22.9080817006148,22.9235305690774,22.9080817006148,22.9235305690774,142.690062080243,0.0,1.0
2023-08-21,24.9763,24.9763,24.8,24.8,3702,23.1051241546589,23.1051241546589,22.9420322079548,22.9420322079548,4001.80765015954,0.0,1.0
2023-08-22,24.9529,24.995,24.9529,24.995,1001,23.0834772371724,23.1224231870092,23.0834772371724,23.1224231870092,1082.06630410851,0.0,1.0
2023-08-23,25.2343,25.2343,25.2343,25.2343,1001,23.3437952961771,23.3437952961771,23.3437952961771,23.3437952961771,1082.06630410851,0.0,1.0
2023-08-24,24.9459,24.9459,24.9459,24.9459,0,23.0770016635653,23.0770016635653,23.0770016635653,23.0770016635653,0,0.0,1.0
2023-08-25,25.0705,25.0705,25.0705,25.0705,42,23.1922668737714,23.1922668737714,23.1922668737714,23.1922668737714,45.4013833891682,0.0,1.0
2023-08-28,25.2212,25.2212,25.2212,25.2212,0,23.3316767227124,23.3316767227124,23.3316767227124,23.3316767227124,0,0.0,1.0
2023-08-29,25.591,25.591,25.55,25.55,157,23.6737720255553,23.6737720255553,23.6358436658566,23.6358436658566,169.714695049986,0.0,1.0
2023-08-30,25.6763,25.6763,25.6763,25.6763,42,23.7526815153673,23.7526815153673,23.7526815153673,23.7526815153673,45.4013833891682,0.0,1.0
2023-08-31,25.691,25.691,25.66,25.66,125,23.7662802199422,23.7662802199422,23.7376026796822,23.7376026796822,135.123164848715,0.0,1.0
2023-09-01,25.7202,25.7501,25.64,25.73,12855,23.7932926127031,23.8209525628248,23.7191010408048,23.8023584157531,13896.0662730419,0.0,1.0
2023-09-05,25.59,25.6599,25.59,25.6599,3891,23.6728469436114,23.7375101714878,23.6728469436114,23.7375101714878,4206.1138754108,0.0,1.0
2023-09-06,25.5086,25.5086,25.42,25.42,1181,23.5975452733804,23.5975452733804,23.5155830131536,23.5155830131536,1276.64366149066,0.0,1.0
2023-09-07,25.446,25.446,25.37,25.39,3032,23.5396351436942,23.5396351436942,23.4693289159602,23.4878305548376,3277.54748657044,0.0,1.0
2023-09-08,25.4692,25.4692,25.4692,25.4692,259,23.561097044792,23.561097044792,23.561097044792,23.561097044792,279.975197566537,0.0,1.0
2023-09-11,25.5871,25.5871,25.5871,25.5871,1,23.6701642059742,23.6701642059742,23.6701642059742,23.6701642059742,1.08098531878972,0.0,1.0
2023-09-12,25.4641,26.06,25.4641,25.52,11755,23.5563791268783,24.1076354572299,23.5563791268783,23.6080912075405,12706.9824223731,0.0,1.0
2023-09-13,25.4831,25.53,25.44,25.53,5400,23.5739556838118,23.6173420269792,23.534084652031,23.6173420269792,5837.32072146448,0.0,1.0
2023-09-14,25.6178,25.6178,25.6178,25.6178,5400,23.6985642216509,23.6985642216509,23.6985642216509,23.6985642216509,5837.3207214645,0.0,1.0
2023-09-15,25.4773,25.61,25.4501,25.61,590,23.5685902085373,23.6913485824888,23.5434279796641,23.6913485824888,637.781338085936,0.0,1.0
2023-09-18,25.5139,25.5139,25.5139,25.5139,0,23.6024482076829,23.6024482076829,23.6024482076829,23.6024482076829,0,0.0,1.0
2023-09-19,25.46,25.5,25.4501,25.5,390,23.5525862909084,23.5895895686632,23.5434279796641,23.5895895686632,421.584274327991,0.0,1.0
2023-09-20,25.3559,25.3559,25.3559,25.3559,122,23.4562852605516,23.4562852605516,23.4562852605516,23.4562852605516,131.880208892346,0.0,1.0
2023-09-21,25.0958,25.0958,25.0958,25.0958,0,23.2156714469513,23.2156714469513,23.2156714469513,23.2156714469513,0,0.0,1.0
2023-09-22,25.0993,25.15,25.0993,25.15,100,23.2189092337548,23.265810888309,23.2189092337548,23.265810888309,108.098531878972,0.0,1.0
2023-09-25,25.118,25.118,25.118,25.118,88,23.2362082661052,23.2362082661052,23.2362082661052,23.2362082661052,95.1267080534951,0.0,1.0
2023-09-26,24.9176,24.9176,24.9176,24.9176,105,23.0508218445538,23.0508218445538,23.0508218445538,23.0508218445538,113.50345847292,0.0,1.0
2023-09-27,24.8916,24.8916,24.8003,24.8003,533,23.0267697140132,23.0267697140132,22.9423097325379,22.9423097325379,576.16517491492,0.0,1.0
2023-09-28,24.9354,24.9354,24.9354,24.9354,149,23.0672883031546,23.0672883031546,23.0672883031546,23.0672883031546,161.066812499669,0.0,1.0
2023-09-29,24.8339,24.8339,24.8339,24.8339,149,22.9733924858519,22.9733924858519,22.9733924858519,22.9733924858519,161.066812499668,0.0,1.0
2023-10-02,24.817,24.8333,24.71,24.81,37690,22.9577586010005,22.9728374366856,22.8587748330065,22.9512830273935,40742.3366651846,0.0,1.0
2023-10-03,24.7068,24.73,24.69,24.73,7741,22.8558145707862,22.8772764718839,22.8402731941292,22.8772764718839,8367.90735275121,0.0,1.0
2023-10-04,24.7155,24.7155,24.65,24.69,9537,22.8638627836978,22.8638627836978,22.8032699163744,22.8402731941292,10309.3569852976,0.0,1.0
2023-10-05,24.6834,24.6834,24.66,24.67,2001,22.8341676532996,22.8341676532996,22.8125207358131,22.8217715552518,2163.05162289823,0.0,1.0
2023-10-06,24.7971,24.7971,24.74,24.77,13723,22.9393494703175,22.9393494703175,22.8865272913226,22.9142797496387,14834.3615297514,0.0,1.0
2023-10-09,24.9198,24.94,24.84,24.84,5021,23.0528570248303,23.0715436800964,22.9790354857095,22.9790354857095,5427.62728564318,0.0,1.0
2023-10-10,24.9402,24.9402,24.92,24.93,3326,23.0717286964852,23.0717286964852,23.0530420412191,23.0622928606578,3595.35717029461,0.0,1.0
2023-10-11,24.9951,24.9951,24.95,24.95,438,23.1225156952036,23.1225156952036,23.0807944995351,23.0807944995351,473.471569629898,0.0,1.0
2023-10-12,25.0138,25.0138,24.97,24.97,246,23.139814727554,23.139814727554,23.0992961384125,23.0992961384125,265.922388422271,0.0,1.0
2023-10-13,25.0744,25.0849,25.0744,25.0849,626,23.1958746933525,23.2055880537631,23.1958746933525,23.2055880537631,676.696809562363,0.0,1.0
2023-10-16,25.1238,25.1238,25.1238,25.1238,65,23.2415737413796,23.2415737413796,23.2415737413796,23.2415737413796,70.2640457213318,0.0,1.0
2023-10-17,25.1146,25.1146,25.1146,25.1146,65,23.233062987496,23.233062987496,23.233062987496,23.233062987496,70.2640457213318,0.0,1.0
2023-10-18,25.1137,25.1137,25.07,25.1,3340,23.2322304137465,23.2322304137465,23.1918043327994,23.2195567911155,3610.49096475767,0.0,1.0
2023-10-19,25.1111,25.1111,25.0,25.0992,7771,23.2298252006925,23.2298252006925,23.1270485967286,23.2188167255604,8400.3369123149,0.0,1.0
2023-10-20,24.9976,25.1,24.9976,25.08,6621,23.1248284000633,23.2195567911155,23.1248284000633,23.2010551522381,7157.20379570674,0.0,1.0
2023-10-23,24.9555,24.99,24.94,24.97,8702,23.0858824502264,23.1177977772899,23.0715436800964,23.0992961384125,9406.73424410815,0.0,1.0
2023-10-24,25.0143,25.0143,24.9671,24.9671,610,23.1402772685259,23.1402772685259,23.0966134007753,23.0966134007753,659.40104446173,0.0,1.0
2023-10-25,24.9199,24.94,24.89,24.93,4370,23.0529495330247,23.0715436800964,23.025289582903,23.0622928606578,4723.90584311107,0.0,1.0
2023-10-26,24.7979,24.84,24.7979,24.84,3769,22.9400895358726,22.9790354857095,22.9400895358726,22.9790354857095,4074.23366651846,0.0,1.0
2023-10-27,24.885,24.91,24.8252,24.8252,2568,23.0206641731836,23.0437912217804,22.9653442729403,22.9653442729403,2775.97029865201,0.0,1.0
2023-10-30,24.8944,24.8944,24.8944,24.8944,4,23.029359943456,23.029359943456,23.029359943456,23.029359943456,4.32394127515888,0.0,1.0
2023-10-31,24.9439,24.9439,24.9439,24.9439,227,23.0751514996775,23.0751514996775,23.0751514996775,23.0751514996775,245.383667365267,0.0,1.0
2023-11-01,25.045,25.08,24.97,25.0199,16612,23.1686772842027,23.2010551522381,23.0992961384125,23.1454577274116,17957.3281157348,0.0,1.0
2023-11-02,25.1025,25.13,25.05,25.05,5233,23.2218694959752,23.2473092494316,23.1733026939221,23.1733026939221,5656.7961732266,0.0,1.0
2023-11-03,25.1283,25.1283,25.1283,25.1283,92,23.245736610127,23.245736610127,23.245736610127,23.245736610127,99.4506493286542,0.0,1.0
2023-11-06,25.1259,25.1259,25.08,25.0801,840,23.2435164134617,23.2435164134617,23.2010551522381,23.2011476604325,908.027667783365,0.0,1.0
2023-11-07,25.1342,25.1342,25.1342,25.1342,1,23.2511945935958,23.2511945935958,23.2511945935958,23.2511945935958,1.08098531878972,0.0,1.0
2023-11-08,25.0767,25.0767,25.0767,25.0767,18,23.1980023818234,23.1980023818234,23.1980023818234,23.1980023818234,19.4577357382149,0.0,1.0
2023-11-09,25.1076,25.1076,25.09,25.09,474,23.2265874138889,23.2265874138889,23.2103059716768,23.2103059716768,512.387041106328,0.0,1.0
2023-11-10,25.1528,25.1528,25.1528,25.1528,5,23.2684011177518,23.2684011177518,23.2684011177518,23.2684011177518,5.4049265939486,0.0,1.0
2023-11-13,25.1819,25.1819,25.17,25.17,4417,23.2953210023184,23.2953210023184,23.2843125271863,23.2843125271863,4774.71215309419,0.0,1.0
2023-11-14,25.2322,25.2322,25.2322,25.2322,13,23.341852624095,23.341852624095,23.341852624095,23.341852624095,14.0528091442664,0.0,1.0
2023-11-15,25.2445,25.2445,25.2445,25.2445,13,23.3532311320046,23.3532311320046,23.3532311320046,23.3532311320046,14.0528091442664,0.0,1.0
2023-11-16,25.2735,25.2735,25.25,25.25,2001,23.3800585083768,23.3800585083768,23.3583190826959,23.3583190826959,2163.05162289823,0.0,1.0
2023-11-17,25.2615,25.2615,25.24,25.24,459,23.3689575250504,23.3689575250504,23.3490682632572,23.3490682632572,496.172261324481,0.0,1.0
2023-11-20,25.2956,25.2956,25.2956,25.2956,27,23.4005028193363,23.4005028193363,23.4005028193363,23.4005028193363,29.1866036073225,0.0,1.0
2023-11-21,25.3163,25.3163,25.3163,25.3163,82,23.4196520155744,23.4196520155744,23.4196520155744,23.4196520155744,88.640796140757,0.0,1.0
2023-11-22,25.335,25.335,25.32,25.32,2658,23.4369510479248,23.4369510479248,23.4230748187667,23.4230748187667,2873.25897734307,0.0,1.0
2023-11-24,25.32,25.32,25.3091,25.3091,514,23.4230748187667,23.4230748187667,23.4129914255785,23.4129914255785,555.626453857916,0.0,1.0
2023-11-27,25.3376,25.3737,25.3376,25.3737,6833,23.4393562609788,23.4727517191525,23.4393562609788,23.4727517191525,7386.37268329016,0.0,1.0
2023-11-28,25.374,25.374,25.374,25.374,77,23.4730292437357,23.4730292437357,23.4730292437357,23.4730292437357,83.2358695468083,0.0,1.0
2023-11-29,25.4002,25.4002,25.3701,25.3701,680,23.497266390665,23.497266390665,23.4694214241546,23.4694214241546,735.07001677701,0.0,1.0
2023-11-30,25.4099,25.412,25.4036,25.4036,275,23.5062396855206,23.5081823576027,23.5004116692742,23.5004116692742,297.270962667172,0.0,1.0
2023-12-01,25.451,25.47,25.3701,25.41,8866,23.5442605534136,23.5618371103471,23.4694214241546,23.5063321937149,9584.01583638965,0.0,1.0
2023-12-04,25.2157,25.2157,25.1,25.1,5117,23.3265887720212,23.3265887720212,23.2195567911155,23.2195567911155,5531.40187624699,0.0,1.0
2023-12-05,25.1779,25.1779,25.16,25.16,206,23.2916206745429,23.2916206745429,23.2750617077477,23.2750617077477,222.682975670682,0.0,1.0
2023-12-06,25.1128,25.17,25.1128,25.17,359,23.231397839997,23.2843125271863,23.231397839997,23.2843125271863,388.07372944551,0.0,1.0
2023-12-07,25.2501,25.2501,24.99,24.99,530,23.3584115908903,23.3584115908903,23.1177977772899,23.1177977772899,572.922218958551,0.0,1.0
2023-12-08,25.22,25.22,25.17,25.17,4331,23.3305666243798,23.3305666243798,23.2843125271863,23.2843125271863,4681.74741567828,0.0,1.0
2023-12-11,25.2109,25.2109,25.18,25.18,564,23.3221483786906,23.3221483786906,23.293563346625,23.293563346625,609.675719797402,0.0,1.0
2023-12-12,25.2512,25.2512,25.22,25.22,188,23.3594291810285,23.3594291810285,23.3305666243798,23.3305666243798,203.225239932468,0.0,1.0
2023-12-13,25.5291,25.5291,25.5291,25.5291,83,23.6165094532298,23.6165094532298,23.6165094532298,23.6165094532298,89.7217814595466,0.0,1.0
2023-12-14,25.6075,25.6075,25.6075,25.6075,115,23.6890358776291,23.6890358776291,23.6890358776291,23.6890358776291,124.313311660818,0.0,1.0
2023-12-15,25.6107,25.6107,25.6107,25.6107,3,23.6919961398495,23.6919961398495,23.6919961398495,23.6919961398495,3.24295595636916,0.0,1.0
2023-12-18,25.7202,25.7202,25.7202,25.7202,12,23.7932926127031,23.7932926127031,23.7932926127031,23.7932926127031,12.9718238254767,0.0,1.0
2023-12-19,25.8052,25.8052,25.7701,25.7701,214,23.871924577932,23.871924577932,23.8394542017022,23.8394542017022,231.330858221,0.0,1.0
2023-12-20,25.6092,25.766,25.6092,25.766,2528,23.6906085169337,23.8356613657324,23.6906085169337,23.8356613657324,2732.73088590041,0.0,1.0
2023-12-21,25.7566,25.7566,25.61,25.65,3228,23.82696559546,23.82696559546,23.6913485824888,23.7283518602435,3489.42060905321,0.0,1.0
2023-12-22,25.85,25.95,25.83,25.95,3568,23.9133682490174,24.0058764434043,23.89486661014,24.0058764434043,3856.95561744171,0.0,1.0
2023-12-26,25.9261,25.96,25.9261,25.96,372,23.9837669849458,24.015127262843,23.9837669849458,24.015127262843,402.126538589776,0.0,1.0
2023-12-27,25.9568,25.9568,25.92,25.92,616,24.0121670006226,24.0121670006226,23.9781239850882,23.9781239850882,665.886956374467,0.0,1.0
2023-12-28,25.2328,25.35,25.2328,25.33,2216,23.9636001985695,24.0749050851961,23.9636001985695,24.0559110772393,2333.36745466726,0.6715,1.0
2023-12-29,25.1428,25.23,25.14,25.22,11850,23.878127162764,23.9609410374555,23.8754680016501,23.9514440334771,12477.619286014,0.0,1.0
2024-01-02,24.997,25.08,24.997,25.01,13379,23.7396608447592,23.8184859777798,23.7396608447592,23.7520069499311,14087.6007111884,0.0,1.0
2024-01-03,24.8094,24.91,24.78,24.84,10594,23.5614970501248,23.6570369101473,23.5335758584284,23.5905578822986,11155.0969380618,0.0,1.0
2024-01-04,24.717,24.79,24.717,24.79,1098,23.4737447333646,23.5430728624067,23.4737447333646,23.5430728624067,1156.15409080535,0.0,1.0
2024-01-05,24.7295,24.882,24.7295,24.882,4701,23.4856159883375,23.6304452990078,23.4856159883375,23.6304452990078,4949.98213194532,0.0,1.0
2024-01-08,25.0089,25.02,24.9002,24.9002,579,23.7509622794935,23.7615039539095,23.6477298462485,23.6477298462485,609.665954987521,0.0,1.0
2024-01-09,24.9963,25.04,24.91,24.94,1951,23.7389960544807,23.7804979618663,23.6570369101473,23.6855279220825,2054.3320866678,0.0,1.0
2024-01-10,25.0737,25.1,25.04,25.04,811,23.8125028652734,23.8374799857366,23.7804979618663,23.7804979618663,853.953522443661,0.0,1.0
2024-01-11,25.109,25.11,25.06,25.06,482,23.8460272893171,23.8469769897149,23.799491969823,23.799491969823,507.528480663187,0.0,1.0
2024-01-12,25.12,25.27,25.12,25.27,14584,23.8564739936933,23.998929053369,23.8564739936933,23.998929053369,15356.4219128463,0.0,1.0
2024-01-16,25.0232,25.0232,25.0232,25.0232,368,23.7645429951826,23.7645429951826,23.7645429951826,23.7645429951826,387.490624240773,0.0,1.0
2024-01-17,24.8715,24.8715,24.8099,24.81,383,23.6204734448306,23.6204734448306,23.5619719003237,23.5620668703635,403.285079033195,0.0,1.0
2024-01-18,25.1085,25.1085,25.1085,25.1085,136,23.8455524391182,23.8455524391182,23.8455524391182,23.8455524391182,143.203056784634,0.0,1.0
2024-01-19,25.4444,25.4444,25.42,25.44,383,24.164556802752,24.164556802752,24.1413841130448,24.1603781210015,403.285079033196,0.0,1.0
2024-01-22,25.42,25.42,25.42,25.42,278,24.1413841130448,24.1413841130448,24.1413841130448,24.1413841130448,292.723895486236,0.0,1.0
2024-01-23,25.5237,25.5237,25.5237,25.5237,0,24.2398680443006,24.2398680443006,24.2398680443006,24.2398680443006,0,0.0,1.0
2024-01-24,25.5213,25.5781,25.5213,25.5781,1311,24.2375887633458,24.291531745943,24.2375887633458,24.291531745943,1380.43534885775,0.0,1.0
2024-01-25,25.5942,25.5942,25.59,25.59,230,24.3068219223482,24.3068219223482,24.3028331806772,24.3028331806772,242.181640150483,0.0,1.0
2024-01-26,25.5602,25.5602,25.5602,25.5602,2,24.2745321088217,24.2745321088217,24.2745321088217,24.2745321088217,2.10592730565637,0.0,1.0
2024-01-29,25.7741,25.7741,25.7741,25.7741,204,24.4776730239192,24.4776730239192,24.4776730239192,24.4776730239192,214.804585176951,0.0,1.0
2024-01-30,25.7237,25.78,25.6,25.6,1682,24.4298081238682,24.4832762562665,24.3123301846556,24.3123301846556,1771.08486405701,0.0,1.0
2024-01-31,25.4191,25.62,25.4191,25.62,102,24.1405293826867,24.3313241926124,24.1405293826867,24.3313241926124,107.402292588475,0.0,1.0
2024-02-01,25.6798,25.6798,25.48,25.5566,11515,24.3881162764031,24.3881162764031,24.198366136915,24.2711131873894,12124.8764623166,0.0,1.0
2024-02-02,25.8725,25.8725,25.8725,25.8725,0,24.5711235430665,24.5711235430665,24.5711235430665,24.5711235430665,0,0.0,1.0
2024-02-05,25.8036,25.8036,25.8036,25.8036,0,24.5056891856555,24.5056891856555,24.5056891856555,24.5056891856555,0,0.0,1.0
2024-02-06,25.8083,25.8083,25.8083,25.8083,124,24.5101527775253,24.5101527775253,24.5101527775253,24.5101527775253,130.567492950695,0.0,1.0
2024-02-07,25.953,25.9637,25.94,25.94,334,24.6475744250925,24.6577362193493,24.6352283199206,24.6352283199206,351.689860044614,0.0,1.0
2024-02-08,25.9618,25.9618,25.96,25.96,107,24.6559317885934,24.6559317885934,24.6542223278773,24.6542223278773,112.667110852616,0.0,1.0
2024-02-09,26.0666,26.0666,26.0666,26.0666,5,24.7554603902869,24.7554603902869,24.7554603902869,24.7554603902869,5.26481826414094,0.0,1.0
2024-02-12,26.016,26.016,26.016,26.016,158,24.7074055501563,24.7074055501563,24.7074055501563,24.7074055501563,166.368257146854,0.0,1.0
2024-02-13,25.7086,25.7086,25.7086,25.7086,158,24.4154676478608,24.4154676478608,24.4154676478608,24.4154676478608,166.368257146854,0.0,1.0
2024-02-14,25.8758,25.8758,25.8341,25.8341,479,24.5742575543794,24.5742575543794,24.5346550477895,24.5346550477895,504.369589704702,0.0,1.0
2024-02-15,25.9309,25.9375,25.92,25.9375,5064,24.6265860463002,24.632854068926,24.6162343119638,24.632854068926,5332.20793792196,0.0,1.0
2024-02-16,25.8671,25.91,25.85,25.91,5737,24.5659951609182,24.6067373079854,24.5497552841151,24.6067373079854,6040.85247627531,0.0,1.0
2024-02-20,25.7647,25.7647,25.7647,25.7647,48,24.4687458401796,24.4687458401796,24.4687458401796,24.4687458401796,50.5422553357529,0.0,1.0
2024-02-21,25.7526,25.7526,25.67,25.67,1623,24.4572544653657,24.4572544653657,24.3788092125043,24.3788092125043,1708.96000854015,0.0,1.0
2024-02-22,26.1703,26.1703,26.15,26.15,422,24.8539443215427,24.8539443215427,24.8346654034666,24.8346654034666,444.350661493495,0.0,1.0
2024-02-23,26.1937,26.22,26.1937,26.215,330,24.8761673108521,24.9011444313152,24.8761673108521,24.8963959293261,347.478005433302,0.0,1.0
2024-02-26,26.1408,26.17,26.1408,26.17,106,24.8259281598065,24.8536594114233,24.8259281598065,24.8536594114233,111.614147199788,0.0,1.0
2024-02-27,26.1517,26.1517,26.1517,26.1517,192,24.8362798941429,24.8362798941429,24.8362798941429,24.8362798941429,202.169021343012,0.0,1.0
2024-02-28,26.1045,26.1045,26.1045,26.1045,8,24.7914540353649,24.7914540353649,24.7914540353649,24.7914540353649,8.42370922262552,0.0,1.0
2024-02-29,26.2954,26.2954,26.2954,26.2954,8,24.9727518413122,24.9727518413122,24.9727518413122,24.9727518413122,8.42370922262552,0.0,1.0
2024-03-01,26.5466,26.5466,26.35,26.37,52279,25.2113165812492,25.2113165812492,25.0246054830342,25.043599490991,55047.8868062048,0.0,1.0
2024-03-04,26.5335,26.54,26.52,26.54,502,25.1988755060375,25.2050485586234,25.1860545506667,25.2050485586234,528.58775371975,0.0,1.0
2024-03-05,26.299,26.299,26.299,26.299,4,24.9761707627445,24.9761707627445,24.9761707627445,24.9761707627445,4.21185461131275,0.0,1.0
2024-03-06,26.4258,26.47,26.38,26.47,342,25.0965927731903,25.1385695307748,25.0530964949693,25.1385695307748,360.113569267241,0.0,1.0
2024-03-07,26.6494,26.6837,26.59,26.635,15694,25.3089457821469,25.3415205057928,25.2525335785153,25.2952700964181,16525.2115674856,0.0,1.0
2024-03-08,26.4833,26.7345,26.4833,26.7201,498,25.151200546066,25.3897652860029,25.151200546066,25.3760896002741,524.375899108438,0.0,1.0
2024-03-11,26.425,26.45,26.38,26.4,2565,25.0958330128721,25.119575522818,25.0530964949693,25.0720905029261,2700.8517695043,0.0,1.0
2024-03-12,26.6498,26.67,26.57,26.57,881,25.3093256623061,25.3285096103424,25.2335395705586,25.2335395705586,927.660978141633,0.0,1.0
2024-03-13,26.5602,26.63,26.5602,26.61,3964,25.2242325066598,25.2905215944289,25.2242325066598,25.2715275864721,4173.94791981093,0.0,1.0
2024-03-14,26.4974,26.4974,26.4974,26.4974,2,25.1645913216755,25.1645913216755,25.1645913216755,25.1645913216755,2.10592730565638,0.0,1.0
2024-03-15,26.349,26.3515,26.349,26.3515,532,25.0236557826364,25.026030033631,25.0236557826364,25.026030033631,560.176663304595,0.0,1.0
2024-03-18,26.5005,26.59,26.5005,26.58,13846,25.1675353929088,25.2525335785153,25.1675353929088,25.243036574537,14579.3347370591,0.0,1.0
2024-03-19,26.5835,26.5835,26.5835,26.5835,80,25.2463605259294,25.2463605259294,25.2463605259294,25.2463605259294,84.2370922262551,0.0,1.0
2024-03-20,26.7707,26.7707,26.58,26.5896,8471,25.4241444404047,25.4241444404047,25.243036574537,25.2521536983562,8919.65510310758,0.0,1.0
2024-03-21,26.8842,26.9361,26.87,26.9361,2020,25.5319354355593,25.5812248862071,25.51844968991,25.5812248862071,2126.98657871294,0.0,1.0
2024-03-22,26.8931,26.8931,26.8201,26.8201,731,25.5403877691001,25.5403877691001,25.4710596400579,25.4710596400579,769.716430217405,0.0,1.0
2024-03-25,26.8172,26.8326,26.81,26.81,2488,25.4683055089042,25.4829308950309,25.4614676660397,25.4614676660397,2619.77356823653,0.0,1.0
2024-03-26,26.75,26.87,26.75,26.86,7837,25.4044856421694,25.51844968991,25.4044856421694,25.5089526859316,8252.07614721453,0.0,1.0
2024-03-27,26.9028,26.9028,26.78,26.79,10865,25.5495998629591,25.5495998629591,25.4329766541046,25.442473658083,11440.4500879783,0.0,1.0
2024-03-28,26.957,26.957,26.9,26.9,1167,25.6010736245219,25.6010736245219,25.5469407018452,25.5469407018452,1228.8085828505,0.0,1.0
2024-04-01,26.9609,26.97,26.9143,26.95,14983,25.6047774560735,25.6134197296938,25.5605214175342,25.5944257217371,15776.5544103247,0.0,1.0
2024-04-02,26.9538,26.9538,26.87,26.87,528,25.5980345832488,25.5980345832488,25.51844968991,25.51844968991,555.964808693285,0.0,1.0
2024-04-03,27.0589,27.1,27.0589,27.08,14592,25.6978480950616,25.7368807814128,25.6978480950616,25.717886773456,15364.8456220689,0.0,1.0
2024-04-04,26.8201,27.15,26.82,27.1,1472,25.4710596400579,25.7843658013047,25.4709646700181,25.7368807814128,1549.96249696309,0.0,1.0
2024-04-05,27.105,27.15,27.105,27.15,653,25.741629283402,25.7843658013047,25.741629283402,25.7843658013047,687.585265296806,0.0,1.0
2024-04-08,27.1641,27.1641,27.12,27.12,459,25.7977565769142,25.7977565769142,25.7558747893695,25.7558747893695,483.310316648138,0.0,1.0
2024-04-09,27.2295,27.29,27.17,27.29,502,25.8598669829328,25.917323857002,25.8033598092614,25.917323857002,528.587753719751,0.0,1.0
2024-04-10,27.0274,27.11,26.98,26.98,696,25.6679325325297,25.7463777853912,25.6229167336722,25.6229167336722,732.86270236842,0.0,1.0
2024-04-11,27.3575,27.3575,27.04,27.08,844,25.9814286338561,25.9814286338561,25.6798987575425,25.717886773456,888.701322986991,0.0,1.0
2024-04-12,26.9521,27.282,26.9521,27.22,510,25.5964200925725,25.9097262538193,25.5964200925725,25.8508448291533,537.011462942377,0.0,1.0
2024-04-15,26.93,26.9501,26.83,26.95,1374,25.5754317137803,25.5945206917768,25.4804616739965,25.5944257217371,1446.77205898593,0.0,1.0
2024-04-16,26.9341,26.9999,26.89,26.89,1359,25.5793254854114,25.6418157715892,25.5374436978668,25.5374436978668,1430.97760419351,0.0,1.0
2024-04-17,26.7414,26.7414,26.7414,26.7414,5,25.396318218748,25.396318218748,25.396318218748,25.396318218748,5.26481826414095,0.0,1.0
2024-04-18,26.7094,26.7094,26.69,26.7,2001,25.3659278060172,25.3659278060172,25.3475036182992,25.3570006222775,2106.98026930921,0.0,1.0
2024-04-19,26.552,26.575,26.552,26.575,851,25.2164449633975,25.2382880725478,25.2164449633975,25.2382880725478,896.072068556788,0.0,1.0
2024-04-22,26.4436,26.51,26.4436,26.51,1611,25.1134974402718,25.1765575466883,25.1134974402718,25.1765575466883,1696.32444470621,0.0,1.0
2024-04-23,26.6212,26.69,26.6099,26.61,3109,25.2821642309279,25.3475036182992,25.2714326164323,25.2715275864721,3273.66399664284,0.0,1.0
2024-04-24,26.6423,26.67,26.6423,26.65,224,25.3022029093223,25.3285096103424,25.3022029093223,25.3095156023856,235.863858233514,0.0,1.0
2024-04-25,26.6081,26.6081,26.6081,26.6081,26,25.2697231557162,25.2697231557162,25.2697231557162,25.2697231557162,27.3770549735329,0.0,1.0
2024-04-26,26.8295,26.88,26.8295,26.88,3216,25.4799868237976,25.5279466938884,25.4799868237976,25.5279466938884,3386.33110749545,0.0,1.0
2024-04-29,26.8597,26.9,26.8597,26.89,434,25.5086677758123,25.5469407018452,25.5086677758123,25.5374436978668,456.986225327433,0.0,1.0
2024-04-30,26.429,26.429,26.429,26.429,86,25.0996318144634,25.0996318144634,25.0996318144634,25.0996318144634,90.5548741432242,0.0,1.0
2024-05-01,26.4242,26.6,26.3489,26.41,33712,25.0950732525538,25.2620305824937,25.0235608125966,25.0815875069045,35497.5106641439,0.0,1.0
2024-05-02,26.5405,26.57,26.35,26.35,1797,25.2055234088224,25.2335395705586,25.0246054830342,25.0246054830342,1892.17568413225,0.0,1.0
2024-05-03,26.774,26.8,26.774,26.8,15211,25.4272784517176,25.4519706620613,25.4272784517176,25.4519706620613,16016.6301231695,0.0,1.0
2024-05-06,26.9835,26.9835,26.93,26.93,392,25.6262406850646,25.6262406850646,25.5754317137803,25.5754317137803,412.761751908651,0.0,1.0
2024-05-07,26.9665,26.9665,26.9665,26.9665,37,25.6100957783014,25.6100957783014,25.6100957783014,25.6100957783014,38.959655154643,0.0,1.0
2024-05-08,26.9451,26.948,26.9451,26.948,2323,25.5897721897877,25.5925263209414,25.5897721897877,25.5925263209414,2446.03456551988,0.0,1.0
2024-05-09,27.13,27.15,27.13,27.14,6207,25.7653717933479,25.7843658013047,25.7653717933479,25.7748687973263,6535.74539310457,0.0,1.0
2024-05-10,27.2426,27.2426,27.2426,27.2426,19,25.8723080581445,25.8723080581445,25.8723080581445,25.8723080581445,20.0063094037356,0.0,1.0
2024-05-13,27.1411,27.1443,27.1411,27.1443,752,25.7759134677639,25.778952509037,25.7759134677639,25.778952509037,791.828666926799,0.0,1.0
2024-05-14,27.2717,27.3,27.22,27.28,4623,25.8999443397216,25.9268208609804,25.8508448291533,25.9078268530236,4867.85096702471,0.0,1.0
2024-05-15,27.503,27.52,27.485,27.52,1284,26.1196100417415,26.1357549485048,26.1025154345805,26.1357549485048,1352.0053302314,0.0,1.0
2024-05-16,27.4746,27.4746,27.4746,27.4746,168,26.0926385504429,26.0926385504429,26.0926385504429,26.0926385504429,176.897893675136,0.0,1.0
2024-05-17,27.6209,27.6209,27.6,27.6,4551,26.2315797186466,26.2315797186466,26.2117309803318,26.2117309803318,4792.03758402109,0.0,1.0
2024-05-20,27.72,27.72,27.71,27.71,648,26.3256950280724,26.3256950280724,26.316198024094,26.316198024094,682.320447032666,0.0,1.0
2024-05-21,27.7344,27.75,27.7299,27.75,21635,26.3393707138013,26.3541860400075,26.335097062011,26.3541860400075,22780.8686289378,0.0,1.0
2024-05-22,27.509,27.509,27.509,27.509,1,26.1253082441286,26.1253082441286,26.1253082441286,26.1253082441286,1.05296365282819,0.0,1.0
2024-05-23,27.2484,27.29,27.2484,27.27,1914,25.877816320452,25.917323857002,25.877816320452,25.8983298490453,2015.37243151315,0.0,1.0
2024-05-24,27.3378,27.38,27.31,27.38,4745,25.9627195360187,26.0027968928074,25.9363178649588,26.0027968928074,4996.31253266975,0.0,1.0
2024-05-28,27.456,27.46,27.37,27.37,1659,26.0749741230431,26.0787729246345,25.9932998888291,25.9932998888291,1746.86670004197,0.0,1.0
2024-05-29,27.307,27.307,27.307,27.307,34,25.9334687637653,25.9334687637653,25.9334687637653,25.9334687637653,35.8007641961584,0.0,1.0
2024-05-30,27.2264,27.2264,27.2264,27.2264,19,25.8569229116995,25.8569229116995,25.8569229116995,25.8569229116995,20.0063094037356,0.0,1.0
2024-05-31,27.2202,27.2202,27.2202,27.2202,33,25.8510347692329,25.8510347692329,25.8510347692329,25.8510347692329,34.7478005433302,0.0,1.0
2024-06-03,27.2986,27.2986,27.23,27.2933,5840,25.9254912804234,25.9254912804234,25.8603418331317,25.9204578683149,6149.30773251663,0.0,1.0
2024-06-04,27.2247,27.2247,27.12,27.12,674,25.8553084210232,25.8553084210232,25.7558747893695,25.7558747893695,709.697502006199,0.0,1.0
2024-06-05,27.4825,27.51,27.445,27.47,1495,26.1001411835859,26.1262579445264,26.0645274186669,26.0882699286129,1574.18066097814,0.0,1.0
2024-06-06,27.5683,27.5683,27.5683,27.5683,132,26.1816254777204,26.1816254777204,26.1816254777204,26.1816254777204,138.991202173321,0.0,1.0
2024-06-07,27.2087,27.2087,27.2087,27.2087,71,25.8401132146578,25.8401132146578,25.8401132146578,25.8401132146578,74.7604193508013,0.0,1.0
2024-06-10,27.3293,27.3293,27.3293,27.3293,16,25.9546470826371,25.9546470826371,25.9546470826371,25.9546470826371,16.847418445251,0.0,1.0
2024-06-11,27.3677,27.3677,27.33,27.33,258,25.991115577914,25.991115577914,25.9553118729155,25.9553118729155,271.664622429673,0.0,1.0
2024-06-12,27.5788,27.6421,27.5788,27.6421,1230,26.1915973318977,26.2517133670808,26.1915973318977,26.2517133670808,1295.14529297867,0.0,1.0
2024-06-13,27.5076,27.5076,27.5076,27.5076,76,26.1239786635716,26.1239786635716,26.1239786635716,26.1239786635716,80.0252376149423,0.0,1.0
2024-06-14,27.6048,27.65,27.55,27.62,20178,26.2162895422415,26.2592160002237,26.1642459604399,26.2307249882886,21246.7005867672,0.0,1.0
2024-06-17,27.7052,27.7052,27.5206,27.5206,275,26.3116394621844,26.3116394621844,26.1363247687435,26.1363247687435,289.565004527752,0.0,1.0
2024-06-18,27.7878,27.7878,27.7878,27.7878,9,26.3900847150458,26.3900847150458,26.3900847150458,26.3900847150458,9.47667287545371,0.0,1.0
2024-06-20,27.8403,27.87,27.77,27.77,9215,26.4399439859323,26.4681500877481,26.3731800479643,26.3731800479643,9703.06006081177,0.0,1.0
2024-06-21,27.6578,27.6578,27.6435,27.6435,1156,26.2666236633269,26.2666236633269,26.2530429476378,26.2530429476378,1217.22598266938,0.0,1.0
2024-06-24,27.6424,27.6424,27.6424,27.6424,2,26.2519982772002,26.2519982772002,26.2519982772002,26.2519982772002,2.10592730565637,0.0,1.0
2024-06-25,27.6665,27.7,27.6665,27.69,790,26.2748860567881,26.3067010201156,26.2748860567881,26.2972040161373,831.841285734268,0.0,1.0
2024-06-26,27.6064,27.6064,27.6064,27.6064,44,26.217809062878,26.217809062878,26.217809062878,26.217809062878,46.3304007244403,0.0,1.0
2024-06-27,27.706,27.706,27.68,27.68,1973,26.3123992225027,26.3123992225027,26.2877070121589,26.2877070121589,2077.49728703001,0.0,1.0
2024-06-28,27.6764,27.82,27.6764,27.8,6057,26.2842880907267,26.4206650678562,26.2842880907267,26.4016710598995,6377.80084518033,0.0,1.0
2024-07-01,27.7504,27.7504,27.6,27.68,16784,26.3545659201667,26.3545659201667,26.2117309803318,26.2877070121589,17672.9419490683,0.0,1.0
2024-07-02,27.8529,27.87,27.8529,27.87,227,26.4519102109451,26.4681500877481,26.4519102109451,26.4681500877481,239.022749191999,0.0,1.0
2024-07-03,28.0283,28.05,28.01,28.04,2555,26.6184876607259,26.639096159359,26.6011081434455,26.6295991553806,2690.32213297602,0.0,1.0
2024-07-05,28.2397,28.2397,28.2397,28.2397,82,26.8192543248289,26.8192543248289,26.8192543248289,26.8192543248289,86.3430195319114,0.0,1.0
2024-07-08,28.1683,28.2099,28.11,28.1701,9388,26.7514457164232,26.7909532529733,26.6960781832293,26.7531551771393,9885.22277275104,0.0,1.0
2024-07-09,28.1955,28.1955,28.1617,28.1617,155,26.7772775672444,26.7772775672444,26.7451776937975,26.7451776937975,163.209366188369,0.0,1.0
2024-07-10,28.3964,28.3964,28.35,28.35,284,26.9680723771701,26.9680723771701,26.9240062787104,26.9240062787104,299.041677403206,0.0,1.0
2024-07-11,28.2976,28.2976,28.2401,28.2891,1013,26.8742419778637,26.8742419778637,26.819634204988,26.8661695244821,1066.65218031495,0.0,1.0
2024-07-12,28.3684,28.45,28.3684,28.4298,7067,26.9414807660306,27.0189763184942,26.9414807660306,26.9997923704579,7441.29413453682,0.0,1.0
2024-07-15,28.4354,28.4354,28.4276,28.4276,470,27.0051106926858,27.0051106926858,26.9977030295827,26.9977030295827,494.892916829248,0.0,1.0
2024-07-16,28.653,28.653,28.653,28.653,1,27.2117654992554,27.2117654992554,27.2117654992554,27.2117654992554,1.05296365282819,0.0,1.0
2024-07-17,28.2988,28.2988,28.2988,28.2988,84,26.8753816183411,26.8753816183411,26.8753816183411,26.8753816183411,88.4489468375678,0.0,1.0
2024-07-18,28.1407,28.1407,28.1407,28.1407,101,26.7252339854429,26.7252339854429,26.7252339854429,26.7252339854429,106.349328935647,0.0,1.0
2024-07-19,27.8667,27.8667,27.8667,27.8667,2,26.4650160764353,26.4650160764353,26.4650160764353,26.4650160764353,2.10592730565637,0.0,1.0
2024-07-22,28.0646,28.0646,28.0646,28.0646,80,26.6529617851674,26.6529617851674,26.6529617851674,26.6529617851674,84.2370922262551,0.0,1.0
2024-07-23,28.0577,28.08,28.0577,28.08,2538,26.6464088524223,26.6675871712941,26.6464088524223,26.6675871712941,2672.42175087795,0.0,1.0
2024-07-24,27.5946,27.7069,27.5946,27.7069,2235,26.2066025981835,26.3132539528607,26.2066025981835,26.3132539528607,2353.373764071,0.0,1.0
2024-07-25,27.3783,27.3783,27.3783,27.3783,5,26.0011824021311,26.0011824021311,26.0011824021311,26.0011824021311,5.26481826414095,0.0,1.0
2024-07-26,27.599,27.599,27.599,27.599,5,26.210781279934,26.210781279934,26.210781279934,26.210781279934,5.26481826414094,0.0,1.0
2024-07-29,27.643,27.67,27.54,27.54,1983,26.2525680974389,26.2782100081805,26.1547489564615,26.1547489564615,2088.0269235583,0.0,1.0
2024-07-30,27.6225,27.7264,27.6225,27.7264,658,26.2330992392832,26.3317731106186,26.2330992392832,26.3317731106186,692.850083560948,0.0,1.0
2024-07-31,28.0369,28.0369,27.98,27.98,136,26.6266550841473,26.6266550841473,26.5726171315103,26.5726171315103,143.203056784634,0.0,1.0
2024-08-01,27.738,28.16,27.738,28.16,6629,26.3427896352335,26.7435632031212,26.3427896352335,26.7435632031212,6980.09605459806,0.0,1.0
2024-08-02,27.3941,27.3941,27.3277,27.37,3151,26.016187668417,26.016187668417,25.9531275620005,25.9932998888291,3317.88847006162,0.0,1.0
2024-08-05,26.7868,26.7868,26.7868,26.7868,75,25.4394346168099,25.4394346168099,25.4394346168099,25.4394346168099,78.9722739621141,0.0,1.0
2024-08-06,26.8606,26.95,26.8606,26.95,2100,25.5095225061703,25.5944257217371,25.5095225061703,25.5944257217371,2211.2236709392,0.0,1.0
2024-08-07,26.7223,26.73,26.7223,26.73,253,25.3781789411493,25.3854916342127,25.3781789411493,25.3854916342127,266.399804165532,0.0,1.0
2024-08-08,27.1631,27.1631,27.1631,27.1631,2,25.7968068765164,25.7968068765164,25.7968068765164,25.7968068765164,2.10592730565637,0.0,1.0
2024-08-09,27.3002,27.3002,27.22,27.22,189,25.92701080106,25.92701080106,25.8508448291533,25.8508448291533,199.010130384527,0.0,1.0
2024-08-12,27.3913,27.3913,27.3913,27.3913,56,26.013528507303,26.013528507303,26.013528507303,26.013528507303,58.9659645583786,0.0,1.0
2024-08-13,27.6794,27.6794,27.6194,27.62,847,26.2871371919202,26.2871371919202,26.2301551680499,26.2307249882886,891.860213945475,0.0,1.0
2024-08-14,27.7707,27.7707,27.67,27.67,508,26.3738448382428,26.3738448382428,26.2782100081805,26.2782100081805,534.90553563672,0.0,1.0
2024-08-15,28.0392,28.09,28.0392,28.09,797,26.6288393950623,26.6770841752725,26.6288393950623,26.6770841752725,839.212031304067,0.0,1.0
2024-08-16,28.193,28.193,28.17,28.17,361,26.7749033162498,26.7749033162498,26.7530602070996,26.7530602070996,380.119878670976,0.0,1.0
2024-08-19,28.3187,28.3187,28.3187,28.3187,290,26.8942806562581,26.8942806562581,26.8942806562581,26.8942806562581,305.359459320174,0.0,1.0
2024-08-20,28.2919,28.37,28.27,28.345,6239,26.868828685596,26.9430002866672,26.8480302468834,26.9192577767212,6569.44022999507,0.0,1.0
2024-08-21,28.4052,28.4052,28.4052,28.4052,152,26.9764297406711,26.9764297406711,26.9764297406711,26.9764297406711,160.050475229885,0.0,1.0
2024-08-22,28.1171,28.1171,28.1171,28.1171,0,26.7028210560539,26.7028210560539,26.7028210560539,26.7028210560539,0,0.0,1.0
2024-08-23,28.4027,28.4027,28.4027,28.4027,0,26.9740554896765,26.9740554896765,26.9740554896765,26.9740554896765,0,0.0,1.0
2024-08-26,28.3236,28.3236,28.3236,28.3236,0,26.8989341882075,26.8989341882075,26.8989341882075,26.8989341882075,0,0.0,1.0
2024-08-27,28.3776,28.3776,28.3776,28.3776,9,26.9502180096907,26.9502180096907,26.9502180096907,26.9502180096907,9.47667287545371,0.0,1.0
2024-08-28,28.2278,28.2278,28.2278,28.2278,9,26.8079528900946,26.8079528900946,26.8079528900946,26.8079528900946,9.47667287545369,0.0,1.0
2024-08-29,28.2344,28.2344,28.2344,28.2344,0,26.8142209127203,26.8142209127203,26.8142209127203,26.8142209127203,0,0.0,1.0
2024-08-30,28.3525,28.3525,28.3525,28.3525,6,26.926380529705,26.926380529705,26.926380529705,26.926380529705,6.31778191696913,0.0,1.0
2024-09-03,27.9451,28.11,27.9451,28.11,2101,26.5394725876258,26.6960781832293,26.5394725876258,26.6960781832293,2212.27663459202,0.0,1.0
2024-09-04,28.0523,28.1,28.0215,28.03,8960,26.641280470274,26.6865811792509,26.6120296980206,26.6201021514022,9434.55432934057,0.0,1.0
2024-09-05,27.9817,27.9817,27.9226,27.9226,592,26.5742316221866,26.5742316221866,26.5181043286744,26.5181043286744,623.354482474288,0.0,1.0
2024-09-06,27.6926,27.6926,27.6926,27.6926,89,26.2996732371716,26.2996732371716,26.2996732371716,26.2996732371716,93.7137651017089,0.0,1.0
2024-09-09,27.884,27.884,27.85,27.85,100,26.4814458933179,26.4814458933179,26.4491560797914,26.4491560797914,105.296365282819,0.0,1.0
2024-09-10,27.9971,27.9971,27.9,27.9,1398,26.5888570083133,26.5888570083133,26.4966410996833,26.4966410996833,1472.04318665381,0.0,1.0
2024-09-11,28.1474,28.1474,28.1474,28.1474,82,26.7315969781084,26.7315969781084,26.7315969781084,26.7315969781084,86.3430195319115,0.0,1.0
2024-09-12,28.2996,28.2996,28.2996,28.2996,70,26.8761413786594,26.8761413786594,26.8761413786594,26.8761413786594,73.7074556979731,0.0,1.0
2024-09-13,28.4629,28.4629,28.4629,28.4629,43,27.0312274536263,27.0312274536263,27.0312274536263,27.0312274536263,45.2774370716122,0.0,1.0
2024-09-16,28.5365,28.5365,28.48,28.49,1300,27.1011254029072,27.1011254029072,27.0474673304294,27.0569643344077,1368.85274867665,0.0,1.0
2024-09-17,28.4558,28.4558,28.4558,28.4558,76,27.0244845808017,27.0244845808017,27.0244845808017,27.0244845808017,80.0252376149423,0.0,1.0
2024-09-18,28.3484,28.4,28.3484,28.4,6264,26.9224867580739,26.9714912986023,26.9224867580739,26.9714912986023,6595.76432131577,0.0,1.0
2024-09-19,28.7634,28.81,28.676,28.676,19899,27.3166124231767,27.3608684617159,27.2336086084056,27.2336086084056,20952.9237276281,0.0,1.0
2024-09-20,28.6968,28.74,28.6968,28.74,515,27.2533623766807,27.2943894338673,27.2533623766807,27.2943894338673,542.276281206517,0.0,1.0
2024-09-23,28.7462,28.75,28.725,28.75,2561,27.3002775763339,27.3038864378457,27.2801439278997,27.3038864378457,2696.63991489299,0.0,1.0
2024-09-24,28.8709,28.91,28.6949,28.6949,5543,27.4187052159443,27.4558385014998,27.2515579459248,27.2515579459248,5836.57752762664,0.0,1.0
2024-09-25,28.801,28.84,28.7965,28.7965,5306,27.3523211581354,27.3893594736511,27.3480475063451,27.3480475063451,5587.02514190637,0.0,1.0
2024-09-26,28.9594,28.9594,28.9594,28.9594,34,27.502753701153,27.502753701153,27.502753701153,27.502753701153,35.8007641961584,0.0,1.0
2024-09-27,28.8845,28.8845,28.8845,28.8845,1,27.4316211413549,27.4316211413549,27.4316211413549,27.4316211413549,1.05296365282819,0.0,1.0
2024-09-30,28.8664,28.8664,28.8664,28.8664,57,27.414431564154,27.414431564154,27.414431564154,27.414431564154,60.0189282112068,0.0,1.0
2024-10-01,28.7978,28.935,28.72,28.81,25240,27.3492821168623,27.4795810114457,27.2753954259105,27.3608684617159,26576.8025973835,0.0,1.0
2024-10-02,28.7902,28.7902,28.7902,28.7902,2,27.3420643938388,27.3420643938388,27.3420643938388,27.3420643938388,2.10592730565637,0.0,1.0
2024-10-03,28.6598,28.6598,28.6598,28.6598,48,27.2182234619607,27.2182234619607,27.2182234619607,27.2182234619607,50.542255335753,0.0,1.0
2024-10-04,28.8079,28.8079,28.775,28.775,178,27.3588740908805,27.3588740908805,27.3276289477916,27.3276289477916,187.427530203417,0.0,1.0
2024-10-07,28.7226,28.7226,28.7226,28.7226,194,27.2778646469449,27.2778646469449,27.2778646469449,27.2778646469449,204.274948648669,0.0,1.0
2024-10-08,28.6295,28.6295,28.525,28.56,1113,27.1894475399062,27.1894475399062,27.0902038483321,27.1234433622564,1171.94854559777,0.0,1.0
2024-10-09,28.629,28.629,28.629,28.629,6,27.1889726897072,27.1889726897072,27.1889726897072,27.1889726897072,6.31778191696914,0.0,1.0
2024-10-10,28.6556,28.67,28.63,28.63,4588,27.2142347202897,27.2279104060186,27.1899223901051,27.1899223901051,4830.99723917574,0.0,1.0
2024-10-11,28.8142,28.8142,28.8,28.8,273,27.3648572033869,27.3648572033869,27.3513714577376,27.3513714577376,287.459077222095,0.0,1.0
2024-10-14,28.8668,28.8668,28.82,28.82,762,27.4148114443132,27.4148114443132,27.3703654656943,27.3703654656943,802.358303455078,0.0,1.0
2024-10-15,28.6901,28.6901,28.6901,28.6901,49,27.2469993840152,27.2469993840152,27.2469993840152,27.2469993840152,51.5952189885812,0.0,1.0
2024-10-16,28.8223,28.8223,28.8223,28.8223,1,27.3725497766094,27.3725497766094,27.3725497766094,27.3725497766094,1.05296365282819,0.0,1.0
2024-10-17,28.8298,28.8298,28.8298,28.8298,6,27.3796725295931,27.3796725295931,27.3796725295931,27.3796725295931,6.31778191696914,0.0,1.0
2024-10-18,29.0013,29.0013,28.97,28.98,1550,27.5425461478224,27.5425461478224,27.51282052537,27.5223175293484,1632.09366188369,0.0,1.0
2024-10-21,28.9143,28.9143,28.9143,28.9143,32,27.4599222132105,27.4599222132105,27.4599222132105,27.4599222132105,33.694836890502,0.0,1.0
2024-10-22,28.9796,28.98,28.9796,28.98,219,27.5219376491893,27.5223175293484,27.5219376491893,27.5223175293484,230.599039969373,0.0,1.0
2024-10-23,28.7452,28.7701,28.69,28.77,787,27.299327875936,27.3229754158422,27.2469044139754,27.3228804458024,828.682394775785,0.0,1.0
2024-10-24,28.8257,28.83,28.78,28.83,3507,27.375778757962,27.3798624696727,27.3323774497808,27.3798624696727,3692.74353046846,0.0,1.0
2024-10-25,28.8199,28.8199,28.8199,28.8199,23,27.3702704956545,27.3702704956545,27.3702704956545,27.3702704956545,24.2181640150484,0.0,1.0
2024-10-28,28.8728,28.8728,28.8728,28.8728,49,27.4205096467002,27.4205096467002,27.4205096467002,27.4205096467002,51.5952189885812,0.0,1.0
2024-10-29,28.9271,28.9431,28.9,28.9112,12503,27.4720783783028,27.4872735846682,27.4463414975214,27.4569781419772,13165.2045513108,0.0,1.0
2024-10-30,28.8907,28.91,28.8907,28.91,449,27.4375092838215,27.4558385014998,27.4375092838215,27.4558385014998,472.780680119856,0.0,1.0
2024-10-31,28.5857,28.61,28.5857,28.61,742,27.1478506624809,27.1709283821483,27.1478506624809,27.1709283821483,781.299030398515,0.0,1.0
2024-11-01,28.6248,28.79,28.6231,28.76,32123,27.1849839480363,27.3418744537592,27.18336945736,27.313383441824,33824.3514197999,0.0,1.0
2024-11-04,28.5665,28.61,28.5665,28.61,128,27.1296164148424,27.1709283821483,27.1296164148424,27.1709283821483,134.779347562008,0.0,1.0
2024-11-05,28.7706,28.78,28.73,28.78,270,27.3234502660411,27.3323774497808,27.2848924298889,27.3323774497808,284.300186263611,0.0,1.0
2024-11-06,28.8545,28.9,28.82,28.82,1187,27.4031301294197,27.4463414975214,27.3703654656943,27.3703654656943,1249.86785590706,0.0,1.0
2024-11-07,29.1122,29.1122,29.1,29.1,586,27.6478679219426,27.6478679219426,27.636281577089,27.636281577089,617.036700557319,0.0,1.0
2024-11-08,29.0138,29.06,29.01,29.06,3218,27.5544174027954,27.5982935611755,27.5508085412836,27.5982935611755,3388.4370348011,0.0,1.0
2024-11-11,28.8316,28.99,28.81,28.99,913,27.3813819903093,27.5318145333268,27.3608684617159,27.5318145333268,961.355815032134,0.0,1.0
2024-11-12,28.6685,28.74,28.6685,28.72,19012,27.2264858554219,27.2943894338673,27.2264858554219,27.2753954259105,20018.9449675695,0.0,1.0
2024-11-13,28.6087,28.65,28.6087,28.65,250,27.1696937716311,27.2089163980618,27.1696937716311,27.2089163980618,263.240913207047,0.0,1.0
2024-11-14,28.4829,28.5271,28.4794,28.5271,1526,27.0502214615831,27.0921982191675,27.0468975101907,27.0921982191675,1606.82253421582,0.0,1.0
2024-11-15,28.3112,28.3112,28.3112,28.3112,77,26.8871579032743,26.8871579032743,26.8871579032743,26.8871579032743,81.0782012677705,0.0,1.0
2024-11-18,28.4959,28.4959,28.4601,28.4799,4778,27.062567566755,27.062567566755,27.0285682925124,27.0473723603896,5031.06033321308,0.0,1.0
2024-11-19,28.6154,28.6154,28.5099,28.51,1142,27.1760567642966,27.1760567642966,27.0758633723247,27.0759583423645,1202.48449152979,0.0,1.0
2024-11-20,28.654,28.66,28.654,28.66,2778,27.2127151996532,27.2184134020402,27.2127151996532,27.2184134020402,2925.13302755671,0.0,1.0
2024-11-21,28.7577,28.8,28.7577,28.79,1390,27.311199130909,27.3513714577376,27.311199130909,27.3418744537592,1463.61947743118,0.0,1.0
2024-11-22,28.8708,28.8708,28.8708,28.8708,37,27.4186102459045,27.4186102459045,27.4186102459045,27.4186102459045,38.959655154643,0.0,1.0
2024-11-25,28.7221,28.74,28.7221,28.73,788,27.277389796746,27.2943894338673,27.277389796746,27.2848924298889,829.735358428612,0.0,1.0
2024-11-26,28.7792,28.7792,28.7792,28.7792,158,27.3316176894625,27.3316176894625,27.3316176894625,27.3316176894625,166.368257146854,0.0,1.0
2024-11-27,28.7457,28.76,28.7457,28.76,2504,27.299802726135,27.313383441824,27.299802726135,27.313383441824,2636.62098668178,0.0,1.0
2024-11-29,28.894,28.894,28.894,28.894,92,27.4406432951343,27.4406432951343,27.4406432951343,27.4406432951343,96.8726560601935,0.0,1.0
2024-12-02,28.8959,28.8959,28.85,28.86,6770,27.4424477258902,27.4424477258902,27.3988564776295,27.4083534816079,7128.56392964685,0.0,1.0
2024-12-03,28.9241,28.9241,28.88,28.88,633,27.4692292771093,27.4692292771093,27.4273474895646,27.4273474895646,666.525992240243,0.0,1.0
2024-12-04,29.0775,29.0775,29.0699,29.07,371,27.6149133181376,27.6149133181376,27.6076955951141,27.6077905651539,390.649515199259,0.0,1.0
2024-12-05,29.0049,29.0101,29.0049,29.01,661,27.5459650692546,27.5509035113234,27.5459650692546,27.5508085412836,696.008974519432,0.0,1.0
2024-12-06,29.077,29.077,29.07,29.07,276,27.6144384679387,27.6144384679387,27.6077905651539,27.6077905651539,290.61796818058,0.0,1.0
2024-12-09,29.0517,29.0517,29.0517,29.0517,44,27.5904110478734,27.5904110478734,27.5904110478734,27.5904110478734,46.3304007244403,0.0,1.0
2024-12-10,29.0684,29.0684,29.0684,29.0684,13,27.6062710445173,27.6062710445173,27.6062710445173,27.6062710445173,13.6885274867665,0.0,1.0
2024-12-11,29.2981,29.2981,29.2981,29.2981,3,27.8244172259007,27.8244172259007,27.8244172259007,27.8244172259007,3.15889095848457,0.0,1.0
2024-12-12,29.1265,29.21,29.1265,29.21,502,27.6614486376317,27.7407486208512,27.6614486376317,27.7407486208512,528.587753719751,0.0,1.0
2024-12-13,29.0839,29.0839,29.0839,29.0839,91,27.6209914006838,27.6209914006838,27.6209914006838,27.6209914006838,95.8196924073652,0.0,1.0
2024-12-16,29.1952,29.1952,29.1952,29.1952,3,27.7266930549632,27.7266930549632,27.7266930549632,27.7266930549632,3.15889095848456,0.0,1.0
2024-12-17,29.1131,29.13,29.105,29.13,3573,27.6487226523007,27.6647725890241,27.6410300790782,27.6647725890241,3762.23913155511,0.0,1.0
2024-12-18,28.5321,29.12,28.5321,29.12,1146,27.0969467211567,27.6552755850458,27.0969467211567,27.6552755850458,1206.69634614111,0.0,1.0
2024-12-19,28.4856,28.58,28.4856,28.5784,13460,27.0527856526573,27.1424373702132,27.0527856526573,27.1409178495766,14172.8907670674,0.0,1.0
2024-12-20,28.6762,28.6762,28.52,28.52,468,27.2337985484852,27.2337985484852,27.0854553463429,27.0854553463429,492.786989523592,0.0,1.0
2024-12-23,28.7817,28.7817,28.7817,28.7817,55,27.3339919404571,27.3339919404571,27.3339919404571,27.3339919404571,57.9130009055504,0.0,1.0
2024-12-24,28.9611,28.9611,28.94,28.96,521,27.5043681918293,27.5043681918293,27.4843295134349,27.5033235213917,548.594063123486,0.0,1.0
2024-12-26,29.024,29.024,29.024,29.024,12,27.5641043468533,27.5641043468533,27.5641043468533,27.5641043468533,12.6355638339383,0.0,1.0
2024-12-27,28.7783,28.7783,28.7783,28.7783,2,27.3307629591045,27.3307629591045,27.3307629591045,27.3307629591045,2.10592730565638,0.0,1.0
2024-12-30,27.1658,27.21,27.12,27.13,12867,27.1658,27.21,27.12,27.13,12867,1.4388,1.0
2024-12-31,27.1807,27.1807,27.18,27.18,1912,27.1807,27.1807,27.18,27.18,1912,0.0,1.0
2025-01-02,27.1777,27.28,27.16,27.18,25354,27.1777,27.28,27.16,27.18,25354,0.0,1.0
2025-01-03,27.3181,27.3181,27.1801,27.24,4262,27.3181,27.3181,27.1801,27.24,4262,0.0,1.0
2025-01-06,27.3525,27.41,27.3525,27.37,23337,27.3525,27.41,27.3525,27.37,23337,0.0,1.0
2025-01-07,27.21,27.38,27.21,27.38,1128,27.21,27.38,27.21,27.38,1128,0.0,1.0
2025-01-08,27.2896,27.2896,27.2896,27.2896,72,27.2896,27.2896,27.2896,27.2896,72,0.0,1.0
2025-01-10,27.2642,27.29,27.16,27.16,1339,27.2642,27.29,27.16,27.16,1339,0.0,1.0
2025-01-13,27.2185,27.22,27.1872,27.19,1218,27.2185,27.22,27.1872,27.19,1218,0.0,1.0
2025-01-14,27.208,27.21,27.208,27.21,696,27.208,27.21,27.208,27.21,696,0.0,1.0
2025-01-15,27.4408,27.4408,27.3999,27.4,5777,27.4408,27.4408,27.3999,27.4,5777,0.0,1.0
2025-01-16,27.468,27.55,27.468,27.4771,35906,27.468,27.55,27.468,27.4771,35906,0.0,1.0
2025-01-17,27.5702,27.64,27.5702,27.64,17386,27.5702,27.64,27.5702,27.64,17386,0.0,1.0
2025-01-21,27.6489,27.67,27.6455,27.6455,726,27.6489,27.67,27.6455,27.6455,726,0.0,1.0
2025-01-22,27.7547,27.7899,27.7547,27.7899,6588,27.7547,27.7899,27.7547,27.7899,6588,0.0,1.0
2025-01-23,27.8165,27.82,27.7799,27.7799,1253,27.8165,27.82,27.7799,27.7799,1253,0.0,1.0
2025-01-24,27.7524,27.7524,27.7524,27.7524,3,27.7524,27.7524,27.7524,27.7524,3,0.0,1.0
2025-01-27,27.5136,27.5136,27.5136,27.5136,40,27.5136,27.5136,27.5136,27.5136,40,0.0,1.0
2025-01-28,27.696,27.696,27.675,27.675,1589,27.696,27.696,27.675,27.675,1589,0.0,1.0
2025-01-29,27.6434,27.67,27.6434,27.67,11258,27.6434,27.67,27.6434,27.67,11258,0.0,1.0
2025-01-30,27.7818,27.7818,27.763,27.763,3482,27.7818,27.7818,27.763,27.763,3482,0.0,1.0
2025-01-31,27.78,27.83,27.78,27.83,261,27.78,27.83,27.78,27.83,261,0.0,1.0
2025-02-03,27.769,27.83,27.76,27.77,26168,27.769,27.83,27.76,27.77,26168,0.0,1.0
2025-02-04,27.8541,27.8541,27.8541,27.8541,32,27.8541,27.8541,27.8541,27.8541,32,0.0,1.0
2025-02-05,27.8984,27.8984,27.8984,27.8984,34,27.8984,27.8984,27.8984,27.8984,34,0.0,1.0
2025-02-06,27.9224,27.9224,27.9075,27.9075,1393,27.9224,27.9224,27.9075,27.9075,1393,0.0,1.0
2025-02-07,27.8646,27.92,27.8646,27.92,736,27.8646,27.92,27.8646,27.92,736,0.0,1.0
2025-02-10,28.0398,28.07,28.0398,28.07,348,28.0398,28.07,28.0398,28.07,348,0.0,1.0
2025-02-11,28.0126,28.0126,27.98,27.98,2185,28.0126,28.0126,27.98,27.98,2185,0.0,1.0
2025-02-12,27.9939,28.02,27.9899,27.99,3262,27.9939,28.02,27.9899,27.99,3262,0.0,1.0
2025-02-13,28.1214,28.14,28.079,28.08,13147,28.1214,28.14,28.079,28.08,13147,0.0,1.0
2025-02-14,28.02,28.04,27.98,28.0037,20206,28.02,28.04,27.98,28.0037,20206,0.0,1.0
2025-02-18,28.17,28.17,28.1001,28.14,33857,28.17,28.17,28.1001,28.14,33857,0.0,1.0
2025-02-19,28.2041,28.22,28.18,28.19,2371,28.2041,28.22,28.18,28.19,2371,0.0,1.0
2025-02-20,28.135,28.1399,28.07,28.07,4013,28.135,28.1399,28.07,28.07,4013,0.0,1.0
2025-02-21,27.9599,28.055,27.95,28.055,16463,27.9599,28.055,27.95,28.055,16463,0.0,1.0
2025-02-24,27.9483,28.0099,27.9483,27.97,5764,27.9483,28.0099,27.9483,27.97,5764,0.0,1.0
2025-02-25,27.8175,27.8175,27.8001,27.8001,126,27.8175,27.8175,27.8001,27.8001,126,0.0,1.0
2025-02-26,27.8331,27.85,27.8331,27.85,554,27.8331,27.85,27.8331,27.85,554,0.0,1.0
2025-02-27,27.6321,27.8299,27.6321,27.8299,6951,27.6321,27.8299,27.6321,27.8299,6951,0.0,1.0
2025-02-28,27.7391,27.7391,27.61,27.61,224,27.7391,27.7391,27.61,27.61,224,0.0,1.0
2025-03-03,27.5763,27.84,27.5763,27.84,52477,27.5763,27.84,27.5763,27.84,52477,0.0,1.0
2025-03-04,27.5049,27.66,27.5049,27.52,6718,27.5049,27.66,27.5049,27.52,6718,0.0,1.0
2025-03-05,27.5968,27.5968,27.42,27.49,11914,27.5968,27.5968,27.42,27.49,11914,0.0,1.0
2025-03-06,27.4138,27.43,27.4138,27.43,1896,27.4138,27.43,27.4138,27.43,1896,0.0,1.0
2025-03-07,27.4684,27.47,27.46,27.47,2559,27.4684,27.47,27.46,27.47,2559,0.0,1.0
2025-03-10,27.178,27.26,27.17,27.26,15025,27.178,27.26,27.17,27.26,15025,0.0,1.0
2025-03-11,27.1431,27.19,27.1431,27.165,3278,27.1431,27.19,27.1431,27.165,3278,0.0,1.0
2025-03-12,27.26,27.26,27.23,27.23,3661,27.26,27.26,27.23,27.23,3661,0.0,1.0
2025-03-13,27.1668,27.2006,27.1668,27.2006,754,27.1668,27.2006,27.1668,27.2006,754,0.0,1.0
2025-03-14,27.3819,27.39,27.26,27.29,8943,27.3819,27.39,27.26,27.29,8943,0.0,1.0
2025-03-17,27.4925,27.5399,27.45,27.45,38522,27.4925,27.5399,27.45,27.45,38522,0.0,1.0
2025-03-18,27.4494,27.4494,27.36,27.42,49616,27.4494,27.4494,27.36,27.42,49616,0.0,1.0
2025-03-19,27.5843,27.62,27.48,27.48,13895,27.5843,27.62,27.48,27.48,13895,0.0,1.0
2025-03-20,27.579,27.6,27.53,27.57,8449,27.579,27.6,27.53,27.57,8449,0.0,1.0
2025-03-21,27.5349,27.5349,27.4,27.4,5817,27.5349,27.5349,27.4,27.4,5817,0.0,1.0
2025-03-24,27.6418,27.69,27.57,27.62,126585,27.6418,27.69,27.57,27.62,126585,0.0,1.0
2025-03-25,27.6803,27.73,27.6803,27.72,22896,27.6803,27.73,27.6803,27.72,22896,0.0,1.0
2025-03-26,27.5758,27.68,27.5758,27.68,1705,27.5758,27.68,27.5758,27.68,1705,0.0,1.0
2025-03-27,27.6403,27.7,27.63,27.65,33608,27.6403,27.7,27.63,27.65,33608,0.0,1.0
2025-03-28,27.5153,27.57,27.5153,27.57,1290,27.5153,27.57,27.5153,27.57,1290,0.0,1.0
2025-03-31,27.6553,27.6553,27.545,27.545,18541,27.6553,27.6553,27.545,27.545,18541,0.0,1.0
2025-04-01,27.682,27.71,27.6,27.61,31356,27.682,27.71,27.6,27.61,31356,0.0,1.0
2025-04-02,27.715,27.73,27.63,27.64,18486,27.715,27.73,27.63,27.64,18486,0.0,1.0
2025-04-03,27.3595,27.45,27.33,27.35,14995,27.3595,27.45,27.33,27.35,14995,0.0,1.0
2025-04-04,26.8798,27.06,26.8798,27.01,31575,26.8798,27.06,26.8798,27.01,31575,0.0,1.0
2025-04-07,26.6407,26.678,26.62,26.66,14307,26.6407,26.678,26.62,26.66,14307,0.0,1.0
2025-04-08,26.5484,26.76,26.48,26.76,15119,26.5484,26.76,26.48,26.76,15119,0.0,1.0
2025-04-09,27.1288,27.14,26.3,26.3,13737,27.1288,27.14,26.3,26.3,13737,0.0,1.0
2025-04-10,27.0174,30.22,26.9708,30.22,2877,27.0174,30.22,26.9708,30.22,2877,0.0,1.0
2025-04-11,27.2255,27.26,27.08,27.1,11965,27.2255,27.26,27.08,27.1,11965,0.0,1.0
2025-04-14,27.2452,27.27,27.18,27.2,2747,27.2452,27.27,27.18,27.2,2747,0.0,1.0
2025-04-15,27.3051,27.3051,27.25,27.275,2828,27.3051,27.3051,27.25,27.275,2828,0.0,1.0
2025-04-16,27.3826,27.49,27.33,27.49,1635,27.3826,27.49,27.33,27.49,1635,0.0,1.0
2025-04-17,27.3501,27.42,27.31,27.31,1491,27.3501,27.42,27.31,27.31,1491,0.0,1.0
2025-04-21,27.3959,27.41,27.31,27.41,4212,27.3959,27.41,27.31,27.41,4212,0.0,1.0
2025-04-22,27.4503,27.54,27.41,27.54,4222,27.4503,27.54,27.41,27.54,4222,0.0,1.0
2025-04-23,27.3995,27.42,27.35,27.4,2910,27.3995,27.42,27.35,27.4,2910,0.0,1.0
2025-04-24,27.583,27.583,27.43,27.54,1075,27.583,27.583,27.43,27.54,1075,0.0,1.0
2025-04-25,27.5517,27.56,27.44,27.44,1750,27.5517,27.56,27.44,27.44,1750,0.0,1.0
2025-04-28,27.6494,27.6494,27.52,27.52,19234,27.6494,27.6494,27.52,27.52,19234,0.0,1.0
2025-04-29,27.6272,27.6385,27.56,27.56,3360,27.6272,27.6385,27.56,27.56,3360,0.0,1.0
2025-04-30,27.5519,27.5519,27.5,27.52,2894,27.5519,27.5519,27.5,27.52,2894,0.0,1.0
2025-05-01,27.457,27.51,27.44,27.48,14253,27.457,27.51,27.44,27.48,14253,0.0,1.0
2025-05-02,27.604,27.68,27.56,27.67,2042,27.604,27.68,27.56,27.67,2042,0.0,1.0
2025-05-05,27.774,27.9,27.73,27.9,2614,27.774,27.9,27.73,27.9,2614,0.0,1.0
2025-05-06,27.928,27.928,27.9,27.91,5258,27.928,27.928,27.9,27.91,5258,0.0,1.0
2025-05-07,27.8133,27.82,27.76,27.82,791,27.8133,27.82,27.76,27.82,791,0.0,1.0
2025-05-08,27.6718,27.7299,27.6718,27.7299,140,27.6718,27.7299,27.6718,27.7299,140,0.0,1.0
2025-05-09,27.7608,27.82,27.7608,27.78,1152,27.7608,27.82,27.7608,27.78,1152,0.0,1.0
2025-05-12,27.6993,27.7099,27.6401,27.66,5682,27.6993,27.7099,27.6401,27.66,5682,0.0,1.0
2025-05-13,27.7209,27.76,27.7,27.71,3287,27.7209,27.76,27.7,27.71,3287,0.0,1.0
2025-05-14,27.54,27.61,27.54,27.55,15738,27.54,27.61,27.54,27.55,15738,0.0,1.0
2025-05-15,27.7405,27.7405,27.71,27.71,1173,27.7405,27.7405,27.71,27.71,1173,0.0,1.0
2025-05-16,27.7147,27.7147,27.6332,27.67,3897,27.7147,27.7147,27.6332,27.67,3897,0.0,1.0
2025-05-19,27.85,27.85,27.45,27.45,10424,27.85,27.85,27.45,27.45,10424,0.0,1.0
2025-05-20,27.9394,27.96,27.93,27.93,4711,27.9394,27.96,27.93,27.93,4711,0.0,1.0
2025-05-21,27.9099,27.9099,27.9099,27.9099,64,27.9099,27.9099,27.9099,27.9099,64,0.0,1.0
2025-05-22,27.8608,27.91,27.83,27.8494,7620,27.8608,27.91,27.83,27.8494,7620,0.0,1.0
2025-05-23,27.975,28.0,27.9699,27.97,8628,27.975,28.0,27.9699,27.97,8628,0.0,1.0
2025-05-27,28.0294,28.0294,28.0099,28.0099,377,28.0294,28.0294,28.0099,28.0099,377,0.0,1.0
2025-05-28,27.9347,28.05,27.9347,28.05,2950,27.9347,28.05,27.9347,28.05,2950,0.0,1.0
2025-05-29,28.0287,28.04,27.9701,28.0025,5923,28.0287,28.04,27.9701,28.0025,5923,0.0,1.0
2025-05-30,28.0,28.0,27.94,27.94,4325,28.0,28.0,27.94,27.94,4325,0.0,1.0
2025-06-02,28.2,28.2,28.08,28.1179,22278,28.2,28.2,28.08,28.1179,22278,0.0,1.0
2025-06-03,28.09,28.1,28.07,28.1,1473,28.09,28.1,28.07,28.1,1473,0.0,1.0
2025-06-04,28.13,28.22,28.13,28.1625,5630,28.13,28.22,28.13,28.1625,5630,0.0,1.0
2025-06-05,28.1087,28.1087,28.1087,28.1087,2,28.1087,28.1087,28.1087,28.1087,2,0.0,1.0
2025-06-06,28.123,28.123,28.123,28.123,67,28.123,28.123,28.123,28.123,67,0.0,1.0
2025-06-09,28.1574,28.22,27.98,27.98,5338,28.1574,28.22,27.98,27.98,5338,0.0,1.0
2025-06-10,28.191,28.22,28.1799,28.22,913,28.191,28.22,28.1799,28.22,913,0.0,1.0
2025-06-11,28.21,28.3,28.21,28.255,3671,28.21,28.3,28.21,28.255,3671,0.0,1.0
2025-06-12,28.43,28.43,28.43,28.43,380,28.43,28.43,28.43,28.43,380,0.0,1.0
2025-06-13,28.446,28.446,28.446,28.446,85,28.446,28.446,28.446,28.446,85,0.0,1.0
2025-06-16,28.46,28.53,28.45,28.53,12017,28.46,28.53,28.45,28.53,12017,0.0,1.0
2025-06-17,28.3428,28.3899,28.33,28.3899,603,28.3428,28.3899,28.33,28.3899,603,0.0,1.0
2025-06-18,28.3425,28.3425,28.3425,28.3425,130,28.3425,28.3425,28.3425,28.3425,130,0.0,1.0
2025-06-20,28.2485,28.43,28.2485,28.43,5474,28.2485,28.43,28.2485,28.43,5474,0.0,1.0
2025-06-23,28.2939,28.34,28.27,28.3399,1693,28.2939,28.34,28.27,28.3399,1693,0.0,1.0
2025-06-24,28.2913,28.31,28.27,28.31,4236,28.2913,28.31,28.27,28.31,4236,0.0,1.0
2025-06-25,28.241,28.28,28.21,28.25,9769,28.241,28.28,28.21,28.25,9769,0.0,1.0
2025-06-26,28.383,28.4099,28.32,28.3464,6703,28.383,28.4099,28.32,28.3464,6703,0.0,1.0
2025-06-27,28.3234,28.35,28.18,28.18,1453,28.3234,28.35,28.18,28.18,1453,0.0,1.0
2025-06-30,28.4737,28.4737,28.36,28.36,477,28.4737,28.4737,28.36,28.36,477,0.0,1.0
2025-07-01,28.49,28.5298,28.49,28.49,9069,28.49,28.5298,28.49,28.49,9069,0.0,1.0
2025-07-02,28.6365,28.6365,28.46,28.56,2046,28.6365,28.6365,28.46,28.56,2046,0.0,1.0
2025-07-03,28.6767,28.68,28.64,28.6699,8559,28.6767,28.68,28.64,28.6699,8559,0.0,1.0
2025-07-07,28.4741,28.4904,28.43,28.49,9567,28.4741,28.4904,28.43,28.49,9567,0.0,1.0
2025-07-08,28.49,28.52,28.41,28.41,16306,28.49,28.52,28.41,28.41,16306,0.0,1.0
2025-07-09,28.6012,28.63,28.56,28.56,6646,28.6012,28.63,28.56,28.56,6646,0.0,1.0
2025-07-10,28.6199,28.64,28.56,28.59,5531,28.6199,28.64,28.56,28.59,5531,0.0,1.0
2025-07-11,28.63,28.66,28.6,28.6,4381,28.63,28.66,28.6,28.6,4381,0.0,1.0
2025-07-14,28.5987,28.63,28.554,28.59,3815,28.5987,28.63,28.554,28.59,3815,0.0,1.0
2025-07-15,28.4756,28.6,28.4756,28.58,6124,28.4756,28.6,28.4756,28.58,6124,0.0,1.0
2025-07-16,28.5783,28.58,28.4,28.43,2657,28.5783,28.58,28.4,28.43,2657,0.0,1.0
2025-07-17,28.6438,28.6438,28.54,28.54,488,28.6438,28.6438,28.54,28.54,488,0.0,1.0
2025-07-18,28.64,28.76,28.64,28.76,1310,28.64,28.76,28.64,28.76,1310,0.0,1.0
2025-07-21,28.8264,28.88,28.8264,28.84,253,28.8264,28.88,28.8264,28.84,253,0.0,1.0
2025-07-22,28.9408,28.9408,28.78,28.78,4083,28.9408,28.9408,28.78,28.78,4083,0.0,1.0
2025-07-23,29.17,29.17,29.04,29.04,3163,29.17,29.17,29.04,29.04,3163,0.0,1.0
2025-07-24,28.9996,29.11,28.99,29.0,9517,28.9996,29.11,28.99,29.0,9517,0.0,1.0
2025-07-25,28.9073,28.9073,28.83,28.85,5780,28.9073,28.9073,28.83,28.85,5780,0.0,1.0
2025-07-28,28.7259,28.739,28.7,28.72,2476,28.7259,28.739,28.7,28.72,2476,0.0,1.0
2025-07-29,28.7475,28.7475,28.7,28.7,3691,28.7475,28.7475,28.7,28.7,3691,0.0,1.0
2025-07-30,28.5101,28.669,28.5101,28.63,5470,28.5101,28.669,28.5101,28.63,5470,0.0,1.0
2025-07-31,28.4137,28.52,28.4137,28.52,184,28.4137,28.52,28.4137,28.52,184,0.0,1.0
2025-08-01,28.396,28.4199,28.3601,28.3601,1762,28.396,28.4199,28.3601,28.3601,1762,0.0,1.0
2025-08-04,28.6698,28.6698,28.61,28.6104,5323,28.6698,28.6698,28.61,28.6104,5323,0.0,1.0
2025-08-05,28.6452,28.69,28.63,28.69,4587,28.6452,28.69,28.63,28.69,4587,0.0,1.0
2025-08-06,28.75,28.76,28.6765,28.7,11485,28.75,28.76,28.6765,28.7,11485,0.0,1.0
2025-08-07,28.8695,28.92,28.8,28.92,1211,28.8695,28.92,28.8,28.92,1211,0.0,1.0
2025-08-08,28.9619,28.9949,28.93,28.93,951,28.9619,28.9949,28.93,28.93,951,0.0,1.0
2025-08-11,28.8368,28.918,28.8368,28.89,2153,28.8368,28.918,28.8368,28.89,2153,0.0,1.0
2025-08-12,29.0208,29.0208,28.85,28.85,2433,29.0208,29.0208,28.85,28.85,2433,0.0,1.0
2025-08-13,29.13,29.14,29.09,29.14,1165,29.13,29.14,29.09,29.14,1165,0.0,1.0
2025-08-14,29.0462,29.0462,28.97,28.99,1658,29.0462,29.0462,28.97,28.99,1658,0.0,1.0
2025-08-15,29.0505,29.08,29.02,29.02,1616,29.0505,29.08,29.02,29.02,1616,0.0,1.0
2025-08-18,29.0647,29.0647,29.03,29.03,4196,29.0647,29.0647,29.03,29.03,4196,0.0,1.0
2025-08-19,28.9033,29.0799,28.89,29.0799,3982,28.9033,29.0799,28.89,29.0799,3982,0.0,1.0
2025-08-20,28.9711,28.9711,28.84,28.87,4572,28.9711,28.9711,28.84,28.87,4572,0.0,1.0
2025-08-21,28.8975,28.93,28.86,28.9,9426,28.8975,28.93,28.86,28.9,9426,0.0,1.0
2025-08-22,29.2296,29.26,29.001,29.001,10541,29.2296,29.26,29.001,29.001,10541,0.0,1.0
2025-08-25,29.15,29.24,29.15,29.24,1478,29.15,29.24,29.15,29.24,1478,0.0,1.0
2025-08-26,29.1796,29.1796,29.1796,29.1796,231,29.1796,29.1796,29.1796,29.1796,231,0.0,1.0
2025-08-27,29.1835,29.1835,29.12,29.12,3100,29.1835,29.1835,29.12,29.12,3100,0.0,1.0
2025-08-28,29.3058,29.3058,29.215,29.215,4997,29.3058,29.3058,29.215,29.215,4997,0.0,1.0
2025-08-29,29.2529,29.2529,29.22,29.22,12857,29.2529,29.2529,29.22,29.22,12857,0.0,1.0
2025-09-02,29.323,29.323,29.16,29.163,2224,29.323,29.323,29.16,29.163,2224,0.0,1.0
2025-09-03,29.4314,29.4314,29.4199,29.4219,428,29.4314,29.4314,29.4199,29.4219,428,0.0,1.0
2025-09-04,29.4823,29.4823,29.364,29.364,3433,29.4823,29.4823,29.364,29.364,3433,0.0,1.0
2025-09-05,29.6389,29.6389,29.55,29.55,1032,29.6389,29.6389,29.55,29.55,1032,0.0,1.0
2025-09-08,29.8789,29.8789,29.82,29.84,3573,29.8789,29.8789,29.82,29.84,3573,0.0,1.0
2025-09-09,29.8854,29.95,29.86,29.95,13252,29.8854,29.95,29.86,29.95,13252,0.0,1.0
2025-09-10,29.9609,30.0099,29.9609,30.0099,2084,29.9609,30.0099,29.9609,30.0099,2084,0.0,1.0
2025-09-11,30.1,30.16,30.1,30.105,4820,30.1,30.16,30.1,30.105,4820,0.0,1.0
2025-09-12,30.09,30.15,30.07,30.15,8082,30.09,30.15,30.07,30.15,8082,0.0,1.0
2025-09-15,30.3343,30.35,30.25,30.25,7081,30.3343,30.35,30.25,30.25,7081,0.0,1.0
2025-09-16,30.3933,30.3933,30.33,30.33,254,30.3933,30.3933,30.33,30.33,254,0.0,1.0
2025-09-17,30.3258,30.43,30.27,30.42,16840,30.3258,30.43,30.27,30.42,16840,0.0,1.0
2025-09-18,30.3121,30.36,30.2,30.2,667,30.3121,30.36,30.2,30.2,667,0.0,1.0
2025-09-19,30.3832,30.3832,30.28,30.359,28163,30.3832,30.3832,30.28,30.359,28163,0.0,1.0
2025-09-22,30.5446,30.5446,30.39,30.39,2264,30.5446,30.5446,30.39,30.39,2264,0.0,1.0
2025-09-23,30.5546,30.67,30.5247,30.58,1764,30.5546,30.67,30.5247,30.58,1764,0.0,1.0
2025-09-24,30.4116,30.47,30.4116,30.47,1206,30.4116,30.47,30.4116,30.47,1206,0.0,1.0
2025-09-25,30.3483,30.3483,30.29,30.29,2361,30.3483,30.3483,30.29,30.29,2361,0.0,1.0
2025-09-26,30.4268,30.48,30.37,30.37,2410,30.4268,30.48,30.37,30.37,2410,0.0,1.0
2025-09-29,30.615,30.62,30.6,30.62,504,30.615,30.62,30.6,30.62,504,0.0,1.0
2025-09-30,30.7578,30.7578,30.59,30.59,953,30.7578,30.7578,30.59,30.59,953,0.0,1.0
2025-10-01,30.8812,30.8812,30.78,30.78,21824,30.8812,30.8812,30.78,30.78,21824,0.0,1.0
2025-10-02,30.94,31.02,30.7695,31.02,7856,30.94,31.02,30.7695,31.02,7856,0.0,1.0
2025-10-03,30.9492,31.01,30.93,31.0,7211,30.9492,31.01,30.93,31.0,7211,0.0,1.0
2025-10-06,31.14,31.16,31.1201,31.16,1520,31.14,31.16,31.1201,31.16,1520,0.0,1.0
2025-10-07,31.16,31.21,31.132,31.21,3650,31.16,31.21,31.132,31.21,3650,0.0,1.0
2025-10-08,31.4211,31.43,31.3811,31.3811,1730,31.4211,31.43,31.3811,31.3811,1730,0.0,1.0
2025-10-09,31.105,31.265,31.1,31.265,1638,31.105,31.265,31.1,31.265,1638,0.0,1.0
2025-10-10,30.5956,30.66,30.5956,30.66,999,30.5956,30.66,30.5956,30.66,999,0.0,1.0
2025-10-13,31.1846,31.1963,31.158,31.158,1841,31.1846,31.1963,31.158,31.158,1841,0.0,1.0
2025-10-14,31.1353,31.24,31.05,31.05,1043,31.1353,31.24,31.05,31.05,1043,0.0,1.0
2025-10-15,31.455,31.455,31.455,31.455,203,31.455,31.455,31.455,31.455,203,0.0,1.0
2025-10-16,31.6701,31.6701,31.57,31.57,549,31.6701,31.6701,31.57,31.57,549,0.0,1.0
2025-10-17,31.5038,31.58,31.435,31.435,6544,31.5038,31.58,31.435,31.435,6544,0.0,1.0
2025-10-20,32.0385,32.0385,31.84,31.8468,694,32.0385,32.0385,31.84,31.8468,694,0.0,1.0
2025-10-21,31.29,31.4001,31.26,31.4,1595,31.29,31.4001,31.26,31.4,1595,0.0,1.0
2025-10-22,31.2897,31.2897,31.14,31.14,958,31.2897,31.2897,31.14,31.14,958,0.0,1.0
2025-10-23,31.5531,31.65,31.5531,31.62,1165,31.5531,31.65,31.5531,31.62,1165,0.0,1.0
2025-10-24,31.6369,31.75,31.6369,31.65,1608,31.6369,31.75,31.6369,31.65,1608,0.0,1.0
2025-10-27,31.5204,31.56,31.48,31.545,3745,31.5204,31.56,31.48,31.545,3745,0.0,1.0
2025-10-28,31.4234,31.47,31.34,31.34,14583,31.4234,31.47,31.34,31.34,14583,0.0,1.0
2025-10-29,31.4831,31.6,31.4831,31.6,2603,31.4831,31.6,31.4831,31.6,2603,0.0,1.0
2025-10-30,31.5038,31.55,31.37,31.37,2605,31.5038,31.55,31.37,31.37,2605,0.0,1.0
2025-10-31,31.491,31.52,31.3686,31.52,13964,31.491,31.52,31.3686,31.52,13964,0.0,1.0
2025-11-03,31.5805,31.63,31.51,31.5188,9024,31.5805,31.63,31.51,31.5188,9024,0.0,1.0
2025-11-04,31.15,31.32,31.145,31.145,11912,31.15,31.32,31.145,31.145,11912,0.0,1.0
2025-11-05,31.3884,31.3884,31.3599,31.36,878,31.3884,31.3884,31.3599,31.36,878,0.0,1.0
2025-11-06,31.11,31.17,31.1,31.17,4614,31.11,31.17,31.1,31.17,4614,0.0,1.0
2025-11-07,31.1884,31.1884,30.91,31.04,1226,31.1884,31.1884,30.91,31.04,1226,0.0,1.0
2025-11-10,31.8114,31.829,31.64,31.64,11025,31.8114,31.829,31.64,31.64,11025,0.0,1.0
2025-11-11,31.8946,31.8946,31.75,31.81,4973,31.8946,31.8946,31.75,31.81,4973,0.0,1.0
2025-11-12,32.0184,32.07,31.93,31.93,7029,32.0184,32.07,31.93,31.93,7029,0.0,1.0
2025-11-13,31.615,32.09,31.56,32.09,3699,31.615,32.09,31.56,32.09,3699,0.0,1.0
2025-11-14,31.4657,31.512,31.36,31.36,3056,31.4657,31.512,31.36,31.36,3056,0.0,1.0
2025-11-17,31.1504,31.39,31.07,31.25,744,31.1504,31.39,31.07,31.25,744,0.0,1.0
2025-11-18,31.0966,31.1795,30.95,30.95,2418,31.0966,31.1795,30.95,30.95,2418,0.0,1.0
2025-11-19,31.0865,31.29,31.02,31.29,3530,31.0865,31.29,31.02,31.29,3530,0.0,1.0
2025-11-20,30.716,31.41,30.716,31.41,1175,30.716,31.41,30.716,31.41,1175,0.0,1.0
2025-11-21,30.8049,31.015,30.68,30.68,2609,30.8049,31.015,30.68,30.68,2609,0.0,1.0
2025-11-24,31.2861,31.2861,30.81,30.81,7651,31.2861,31.2861,30.81,30.81,7651,0.0,1.0
2025-11-25,31.4221,31.4221,31.18,31.18,8896,31.4221,31.4221,31.18,31.18,8896,0.0,1.0
2025-11-26,31.6692,31.73,31.49,31.49,3234,31.6692,31.73,31.49,31.49,3234,0.0,1.0