date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-28,25.1645,25.1645,25.1645,25.1645,0,21.7233178944477,21.7233178944477,21.7233178944477,21.7233178944477,0,0.0,1.0
2023-09-29,25.1385,25.1385,25.1385,25.1385,0,21.7008733290776,21.7008733290776,21.7008733290776,21.7008733290776,0,0.0,1.0
2023-10-02,25.1035,25.1035,25.1035,25.1035,0,21.6706594910794,21.6706594910794,21.6706594910794,21.6706594910794,0,0.0,1.0
2023-10-03,24.7201,24.7201,24.7201,24.7201,4,21.339688477122,21.339688477122,21.339688477122,21.339688477122,4.63363840132945,0.0,1.0
2023-10-04,24.9991,24.9991,24.9991,24.9991,4,21.5805359285933,21.5805359285933,21.5805359285933,21.5805359285933,4.63363840132946,0.0,1.0
2023-10-05,24.916,24.916,24.916,24.916,0,21.5087996446605,21.5087996446605,21.5087996446605,21.5087996446605,0,0.0,1.0
2023-10-06,25.0871,25.0871,25.0871,25.0871,0,21.6565021498459,21.6565021498459,21.6565021498459,21.6565021498459,0,0.0,1.0
2023-10-09,25.2764,25.2764,25.2764,25.2764,200,21.8199158507905,21.8199158507905,21.8199158507905,21.8199158507905,231.681920066472,0.0,1.0
2023-10-10,25.3653,25.3653,25.3653,25.3653,200,21.8966589993059,21.8966589993059,21.8966589993059,21.8966589993059,231.681920066473,0.0,1.0
2023-10-11,25.5521,25.5521,25.5521,25.5521,41,22.0579145689649,22.0579145689649,22.0579145689649,22.0579145689649,47.4947936136268,0.0,1.0
2023-10-12,25.3623,25.4,25.3623,25.4,882,21.8940692417632,21.9266138615498,21.8940692417632,21.9266138615498,1021.71726749314,0.0,1.0
2023-10-13,25.334,25.334,25.3,25.3,842,21.8696391956104,21.8696391956104,21.8402886101264,21.8402886101264,975.380883479849,0.0,1.0
2023-10-16,25.4657,25.4657,25.4657,25.4657,1,21.983329551735,21.983329551735,21.983329551735,21.983329551735,1.15840960033236,0.0,1.0
2023-10-17,25.3952,25.4,25.3766,25.38,2194,21.9224702494815,21.9266138615498,21.9064137527168,21.9093488112652,2541.55066312921,0.0,1.0
2023-10-18,25.1975,25.21,25.1975,25.21,1365,21.7518052274174,21.7625958838453,21.7518052274174,21.7625958838453,1581.22910445368,0.0,1.0
2023-10-19,24.9189,24.92,24.9,24.9,1150,21.5113030769517,21.5122526547174,21.4949876044327,21.4949876044327,1332.17104038222,0.0,1.0
2023-10-20,24.7144,24.74,24.7144,24.74,500,21.3347679377908,21.3568672021552,21.3347679377908,21.3568672021552,579.204800166183,0.0,1.0
2023-10-23,24.761,24.79,24.761,24.79,53635,21.3749955049542,21.400029827867,21.3749955049542,21.400029827867,62131.2989138262,0.0,1.0
2023-10-24,24.9381,24.94,24.91,24.91,203111,21.527877525225,21.5295177050021,21.5036201295751,21.5036201295751,235285.732333107,0.0,1.0
2023-10-25,24.6106,24.8,24.6106,24.7,2286,21.2451623268133,21.4086623530093,21.2451623268133,21.3223371015859,2648.12434635979,0.0,1.0
2023-10-26,24.4567,24.4601,24.45,24.46,1416,21.1123077648727,21.1152428234211,21.1065239730273,21.1151564981697,1640.30799407062,0.0,1.0
2023-10-27,24.4253,24.4253,24.38,24.4,977,21.0852016359257,21.0852016359257,21.0460962970309,21.0633613473156,1131.76617952472,0.0,1.0
2023-10-30,24.6412,24.68,24.6412,24.66,2194,21.2715778537489,21.3050720513012,21.2715778537489,21.2878070010165,2541.5506631292,0.0,1.0
2023-10-31,24.7542,24.7542,24.74,24.75,1107,21.3691253878574,21.3691253878574,21.3568672021552,21.3654997272976,1282.35942756792,0.0,1.0
2023-11-01,25.0166,25.04,25.0166,25.04,660,21.5956428475924,21.6158429564255,21.5956428475924,21.6158429564255,764.550336219361,0.0,1.0
2023-11-02,25.263,25.263,25.24,25.24,436,21.8083482670998,21.8083482670998,21.7884934592724,21.7884934592724,505.066585744909,0.0,1.0
2023-11-03,25.3712,25.399,25.3712,25.38,2069,21.9017521891399,21.9257506090356,21.9017521891399,21.9093488112652,2396.74946308766,0.0,1.0
2023-11-06,25.4061,25.43,25.38,25.38,3930,21.9318797018867,21.9525114369769,21.9093488112652,21.9093488112652,4552.54972930618,0.0,1.0
2023-11-07,25.4576,25.49,25.4576,25.49,311,21.9763372063697,22.0043065878309,21.9763372063697,22.0043065878309,360.265385703365,0.0,1.0
2023-11-08,25.5166,25.52,25.48,25.49,116584,22.0272691047096,22.030204163258,21.9956740626886,22.0043065878309,135052.024845148,0.0,1.0
2023-11-09,25.4258,25.4875,25.42,25.4875,208338,21.9488857764171,22.0021484565453,21.9438789118345,22.0021484565453,241340.739314044,0.0,1.0
2023-11-10,25.5546,25.5546,25.54,25.55,221877,22.0600727002505,22.0600727002505,22.0474692135426,22.056101738685,257024.446892943,0.0,1.0
2023-11-13,25.56,25.59,25.54,25.56,8994,22.0647342638273,22.0906318392543,22.0474692135426,22.0647342638273,10418.7359453893,0.0,1.0
2023-11-14,25.65,25.68,25.62,25.68,37975,22.1424269901084,22.1683245655354,22.1165294146814,22.1683245655354,43990.6045726215,0.0,1.0
2023-11-15,25.6501,25.6511,25.62,25.63,11416,22.1425133153598,22.1433765678741,22.1165294146814,22.1251619398237,13224.4039973943,0.0,1.0
2023-11-16,25.65,25.669,25.64,25.64,2165,22.1424269901084,22.1588287878789,22.1337944649661,22.1337944649661,2507.95678471957,0.0,1.0
2023-11-17,25.7,25.7,25.67,25.67,10627,22.1855896158201,22.1855896158201,22.1596920403931,22.1596920403931,12310.418822732,0.0,1.0
2023-11-20,25.7671,25.78,25.67,25.67,212835,22.2435138595252,22.2546498169589,22.1596920403931,22.1596920403931,246550.107286739,0.0,1.0
2023-11-21,25.7581,25.76,25.74,25.76,5203,22.2357445868971,22.2373847666742,22.2201197163895,22.2373847666742,6027.20515052929,0.0,1.0
2023-11-22,25.82,25.82,25.77,25.77,6680,22.2891799175282,22.2891799175282,22.2460172918165,22.2460172918165,7738.17613022019,0.0,1.0
2023-11-24,25.8201,25.8201,25.7903,25.82,1344,22.2892662427797,22.2892662427797,22.2635413178555,22.2891799175282,1556.90250284669,0.0,1.0
2023-11-27,25.85,25.89,25.83,25.8562,31089,22.3150774929553,22.3496075935246,22.2978124426706,22.3204296585435,36013.7960647328,0.0,1.0
2023-11-28,25.8891,25.8891,25.86,25.86,1641,22.3488306662618,22.3488306662618,22.3237100180976,22.3237100180976,1900.95015414541,0.0,1.0
2023-11-29,25.8,25.82,25.76,25.79,9131,22.3512477733017,22.3685743219631,22.3165946759787,22.3425844989709,10539.8947919765,0.0919,1.0
2023-11-30,25.805,25.805,25.74,25.75,2395,22.355579410467,22.355579410467,22.2992681273172,22.307931401648,2764.54364546971,0.0,1.0
2023-12-01,25.8763,25.8763,25.85,25.86,1343,22.4173485564452,22.4173485564452,22.3945641449554,22.4032274192861,1550.22217781453,0.0,1.0
2023-12-04,25.86,25.86,25.8,25.8103,2918,22.4032274192861,22.4032274192861,22.3512477733017,22.3601709458623,3368.24148537812,0.0,1.0
2023-12-05,25.8405,25.87,25.83,25.87,2890,22.3863340343412,22.4118906936168,22.3772375962939,22.4118906936168,3335.92114213254,0.0,1.0
2023-12-06,25.8128,25.85,25.8035,25.84,9640,22.362336764445,22.3945641449554,22.3542799193174,22.3859008706246,11127.4324602622,0.0,1.0
2023-12-07,25.9152,25.93,25.89,25.9108,3593,22.4510486935918,22.4638703396013,22.4292172422783,22.4472368528862,4147.39261719108,0.0,1.0
2023-12-08,25.94,25.945,25.9,25.92,3334,22.472533613932,22.4768652510974,22.437880516609,22.4552070652705,3848.42944216951,0.0,1.0
2023-12-11,26.0003,26.0003,25.96,25.96,4029,22.5247731581463,22.5247731581463,22.4898601625935,22.4898601625935,4650.66653344361,0.0,1.0
2023-12-12,26.0452,26.06,26.01,26.0561,29555,22.5636712598913,22.5764929059008,22.5331765342472,22.5731142289118,34115.2765936774,0.0,1.0
2023-12-13,26.095,26.1106,25.98,25.98,5141,22.6068143660584,22.6203290740144,22.5071867112549,22.5071867112549,5934.24587948215,0.0,1.0
2023-12-14,26.1001,26.17,26.04,26.0601,18832,22.6112326359671,22.6717889235389,22.5591663572394,22.5765795386441,21737.7394285952,0.0,1.0
2023-12-15,26.1966,26.1966,26.14,26.19,11198,22.6948332332587,22.6948332332587,22.6457991005467,22.6891154722004,12925.8287022838,0.0,1.0
2023-12-18,26.2173,26.24,26.21,26.219,2736,22.7127662111233,22.7324318438541,22.7064420208619,22.7142389677596,3158.15925428189,0.0,1.0
2023-12-19,26.2611,26.2611,26.22,26.24,2672,22.750711352692,22.750711352692,22.7151052951926,22.7324318438541,3084.28418400628,0.0,1.0
2023-12-20,26.1657,26.25,26.14,26.14,4164,22.6680637155767,22.7410951181848,22.6457991005467,22.6457991005467,4806.4967598062,0.0,1.0
2023-12-21,26.2429,26.2429,26.1659,26.22,7260,22.73494419341,22.73494419341,22.6682369810633,22.7151052951926,8380.20328438833,0.0,1.0
2023-12-22,26.28,26.28,26.25,26.25,1705,22.7670849411771,22.7670849411771,22.7410951181848,22.7410951181848,1968.07804406089,0.0,1.0
2023-12-26,25.919,25.919,25.88,25.89,1761,22.816119073889,22.816119073889,22.7817879405937,22.7905907952848,2000.4874120873,0.4176,1.0
2023-12-27,25.9459,25.9459,25.93,25.94,2920,22.8397987530081,22.8397987530081,22.8258022140492,22.8346050687404,3317.10575996305,0.0,1.0
2023-12-28,25.9704,26.01,25.96,26.01,4621,22.8613657470013,22.8962250515781,22.8522107781226,22.8962250515781,5249.43346465386,0.0,1.0
2023-12-29,25.96,25.969,25.95,25.95,1261,22.8522107781226,22.8601333473446,22.8434079234315,22.8434079234315,1432.48985044979,0.0,1.0
2024-01-02,25.879,25.879,25.8,25.86,4310,22.7809076551246,22.7809076551246,22.7113651030648,22.7641822312115,4896.13898131531,0.0,1.0
2024-01-03,25.76,25.8,25.76,25.78,4042,22.6761536843004,22.7113651030648,22.6761536843004,22.6937593936826,4591.69228827761,0.0,1.0
2024-01-04,25.6966,25.74,25.6966,25.73,1324,22.6203435855587,22.6585479749182,22.6203435855587,22.649745120227,1504.05754321612,0.0,1.0
2024-01-05,25.71,25.71,25.63,25.67,4152,22.6321394108448,22.6321394108448,22.5617165733159,22.5969279920804,4716.65175183787,0.0,1.0
2024-01-08,25.9282,25.9282,25.82,25.82,5561,22.8242177002048,22.8242177002048,22.728970812447,22.728970812447,6317.26888053238,0.0,1.0
2024-01-09,25.9393,25.94,25.75,25.75,3434,22.833988868912,22.8346050687404,22.6673508296093,22.6673508296093,3901.0072533264,0.0,1.0
2024-01-10,25.97,25.9809,25.97,25.9762,1761,22.8610136328137,22.870608744427,22.8610136328137,22.8664714027222,2000.4874120873,0.0,1.0
2024-01-11,26.0339,26.0339,26.0,26.019,3423,22.9172638742899,22.9172638742899,22.887422196887,22.9041476208001,3888.51130697038,0.0,1.0
2024-01-12,26.056,26.06,25.93,25.93,7134,22.9367181831572,22.9402393250337,22.8258022140492,22.8258022140492,8104.18920944398,0.0,1.0
2024-01-16,25.9718,26.01,25.94,26.01,2356,22.8625981466581,22.8962250515781,22.8346050687404,22.8962250515781,2676.40451043594,0.0,1.0
2024-01-17,25.9223,25.9223,25.86,25.86,4615,22.8190240159371,22.8190240159371,22.7641822312115,22.7641822312115,5242.6174939142,0.0,1.0
2024-01-18,25.9781,26.0,25.9781,25.98,1835,22.8681439451135,22.887422196887,22.8681439451135,22.8698164875048,2084.55105120965,0.0,1.0
2024-01-19,26.1657,26.1657,25.93,25.93,1650,23.0332854991187,23.0332854991187,22.8258022140492,22.8258022140492,1874.39195340378,0.0,1.0
2024-01-22,26.2348,26.2348,26.21,26.2175,616,23.0941132250343,23.0941132250343,23.0722821454003,23.0788842864187,699.77299593741,0.0,1.0
2024-01-23,26.2491,26.26,26.23,26.23,3034,23.1067013072426,23.1162964188559,23.0898878547826,23.0898878547826,3446.60920401639,0.0,1.0
2024-01-24,26.2327,26.29,26.22,26.29,2185,23.0922646255492,23.1427049829292,23.0810850000914,23.1427049829292,2482.14934435591,0.0,1.0
2024-01-25,26.2915,26.2915,26.28,26.28,6523,23.1440254111329,23.1440254111329,23.1339021282381,23.1339021282381,7410.09618912292,0.0,1.0
2024-01-26,26.3048,26.3048,26.28,26.3,6495,23.1557332078721,23.1557332078721,23.1339021282381,23.1515078376203,7378.28832567122,0.0,1.0
2024-01-29,26.39,26.42,26.39,26.39,6518,23.2307335298403,23.2571420939137,23.2307335298403,23.2307335298403,7404.41621350656,0.0,1.0
2024-01-30,26.45,26.45,26.4,26.4399,13830,23.283550657987,23.283550657987,23.2395363845314,23.274659774749,15710.8125548935,0.0,1.0
2024-01-31,26.35,26.405,26.32,26.3902,8901,23.1955221110759,23.243937811877,23.1691135470026,23.2309095869341,10111.4925922709,0.0,1.0
2024-02-01,26.52,26.52,26.48,26.48,9056,23.3451706408248,23.3451706408248,23.3099592220603,23.3099592220603,10287.5718363785,0.0,1.0
2024-02-02,26.5475,26.58,26.54,26.54,5374,23.3693784912253,23.3979877689714,23.362776350207,23.362776350207,6104.83779247994,0.0,1.0
2024-02-05,26.467,26.49,26.45,26.45,21773,23.2985155109619,23.3187620767514,23.283550657987,23.283550657987,24734.0218190669,0.0,1.0
2024-02-06,26.5015,26.5015,26.5,26.5,22709,23.3288853596462,23.3288853596462,23.3275649314425,23.3275649314425,25797.3132544523,0.0,1.0
2024-02-07,26.55,26.61,26.53,26.58,96470,23.3715792048981,23.4243963330448,23.3539734955159,23.3979877689714,109589.449542341,0.0,1.0
2024-02-08,26.5349,26.5349,26.501,26.52,3602,23.3582868943145,23.3582868943145,23.3284452169117,23.3451706408248,4091.85443403661,0.0,1.0
2024-02-09,26.5551,26.5551,26.45,26.45,5326,23.3760686607906,23.3760686607906,23.283550657987,23.283550657987,6050.31002656272,0.0,1.0
2024-02-12,26.5473,26.58,26.51,26.54,6186,23.3692024341315,23.3979877689714,23.3363677861337,23.362776350207,7027.26583257925,0.0,1.0
2024-02-13,26.4214,26.4214,26.37,26.39,3992,23.2583744935704,23.2583744935704,23.2131278204581,23.2307335298403,4534.89253211386,0.0,1.0
2024-02-14,26.5114,26.5114,26.46,26.46,6730,23.3376001857904,23.3376001857904,23.2923535126781,23.2923535126781,7645.24717964086,0.0,1.0
2024-02-15,26.5552,26.5552,26.53,26.55,5440,23.3761566893375,23.3761566893375,23.3539734955159,23.3715792048981,6179.81347061608,0.0,1.0
2024-02-16,26.4751,26.52,26.47,26.47,1455,23.3056458232617,23.3451706408248,23.3011563673692,23.3011563673692,1652.87290436515,0.0,1.0
2024-02-20,26.3934,26.41,26.3602,26.394,9510,23.2337265004353,23.2483392392225,23.2045010228608,23.2342546717168,10803.3136223454,0.0,1.0
2024-02-21,26.3645,26.3645,26.26,26.35,8462,23.208286250378,23.208286250378,23.1162964188559,23.1955221110759,9612.79073315318,0.0,1.0
2024-02-22,26.6704,26.7,26.64,26.6491,7371,23.4775655753791,23.5036220252647,23.4508048971181,23.458815494887,8373.42005366013,0.0,1.0
2024-02-23,26.7449,26.7449,26.71,26.71,4469,23.5431468428278,23.5431468428278,23.5124248799559,23.5124248799559,5076.76220591605,0.0,1.0
2024-02-26,26.7443,26.75,26.71,26.74,9309,23.5426186715464,23.5476362987203,23.5124248799559,23.5388334440292,10574.9786025671,0.0,1.0
2024-02-27,26.7405,26.7405,26.7,26.7006,10787,23.5392735867637,23.5392735867637,23.5036220252647,23.5041501965462,12253.9793947676,0.0,1.0
2024-02-28,26.482,26.482,26.45,26.4597,4588,23.5383052727477,23.5383052727477,23.5098623391049,23.5184841033654,5161.77416309874,0.2574,1.0
2024-02-29,26.5829,26.5829,26.54,26.55,2228,23.6279893978901,23.6279893978901,23.5898580899752,23.5987465067386,2506.63313761639,0.0,1.0
2024-03-01,26.6571,26.68,26.62,26.62,2184,23.6939414502743,23.7142959246624,23.6609654240822,23.6609654240822,2457.13050832773,0.0,1.0
2024-03-04,26.6505,26.66,26.63,26.65,4592,23.6880750952105,23.6965190911356,23.6698538408455,23.6876306743723,5166.27440212497,0.0,1.0
2024-03-05,26.5908,26.63,26.53,26.63,9844,23.6350112471332,23.6698538408455,23.5809696732119,23.6698538408455,11075.0882435797,0.0,1.0
2024-03-06,26.66,26.68,26.64,26.68,4356,23.6965190911356,23.7142959246624,23.6787422576089,23.7142959246624,4900.76029957676,0.0,1.0
2024-03-07,26.74,26.75,26.73,26.74,23728,23.7676264252426,23.7765148420059,23.7587380084792,23.7676264252426,26695.4179036632,0.0,1.0
2024-03-08,26.7,26.79,26.7,26.79,8261,23.7320727581891,23.8120685090594,23.7320727581891,23.8120685090594,9294.11864894479,0.0,1.0
2024-03-11,26.704,26.704,26.64,26.64,6671,23.7356281248945,23.7356281248945,23.6787422576089,23.6787422576089,7505.27363601387,0.0,1.0
2024-03-12,26.8099,26.81,26.63,26.63,9896,23.8297564584185,23.8298453425861,23.6698538408455,23.6698538408455,11133.5913509209,0.0,1.0
2024-03-13,26.7898,26.8,26.76,26.79,11845,23.8118907407241,23.8209569258228,23.7854032587693,23.8120685090594,13326.332816457,0.0,1.0
2024-03-14,26.7184,26.7184,26.66,26.68,7784,23.7484274450337,23.7484274450337,23.6965190911356,23.7142959246624,8757.46514506552,0.0,1.0
2024-03-15,26.608,26.63,26.6,26.6,2987,23.6502993239661,23.6698538408455,23.6431885905555,23.6431885905555,3360.55349284568,0.0,1.0
2024-03-18,26.6954,26.74,26.6937,26.71,10631,23.727984086478,23.7676264252426,23.7264730556282,23.7409611749525,11960.5102719927,0.0,1.0
2024-03-19,26.75,26.78,26.68,26.68,8223,23.7765148420059,23.803180092296,23.7142959246624,23.7142959246624,9251.36637819551,0.0,1.0
2024-03-20,26.86,26.88,26.8513,26.86,11188,23.874287426403,23.8920642599297,23.8665545038189,23.874287426403,12587.1685563968,0.0,1.0
2024-03-21,26.935,26.95,26.92,26.93,3176,23.9409505521282,23.9542831772733,23.9276179269832,23.9365063437466,3573.18978683557,0.0,1.0
2024-03-22,26.9743,26.9743,26.9663,26.9663,1783,23.9758820300083,23.9758820300083,23.9687712965976,23.9687712965976,2005.98154594704,0.0,1.0
2024-03-25,26.91,26.9405,26.91,26.9405,9972,23.9187295102198,23.9458391813481,23.9187295102198,23.9458391813481,11219.0958924195,0.0,1.0
2024-03-26,26.9472,26.98,26.9472,26.9707,6447,23.9517944205795,23.9809484275634,23.9517944205795,23.9726821999735,7253.26025054438,0.0,1.0
2024-03-27,27.03,27.03,26.99,26.99,2223,24.0253905113802,24.0253905113802,23.9898368443267,23.9898368443267,2501.00783883359,0.0,1.0
2024-03-28,27.0589,27.07,27.0589,27.06,2764,24.0510780358263,24.0609441784337,24.0510780358263,24.0520557616703,3109.66516713272,0.0,1.0
2024-04-01,27.0,27.0127,26.97,27.0127,9674,23.9987252610901,24.0100135503796,23.9720600108,24.0100135503796,10883.8280849645,0.0,1.0
2024-04-02,26.8877,26.9,26.86,26.86,10350,23.8989083408375,23.9098410934564,23.874287426403,23.874287426403,11644.3684803993,0.0,1.0
2024-04-03,26.9039,26.9257,26.88,26.9257,2413,23.9133075759942,23.9326843245383,23.8920642599297,23.9326843245383,2714.76919258004,0.0,1.0
2024-04-04,26.7726,26.84,26.7726,26.84,5273,23.7966026638912,23.8565105928762,23.7966026638912,23.8565105928762,5932.44009634255,0.0,1.0
2024-04-05,26.85,26.93,26.67,26.67,8718,23.8653990096396,23.9365063437466,23.705407507899,23.705407507899,9808.27095769286,0.0,1.0
2024-04-08,26.8802,26.905,26.86,26.86,4764,23.892242028265,23.9142853018381,23.874287426403,23.874287426403,5359.78468025335,0.0,1.0
2024-04-09,26.9398,26.9398,26.88,26.88,11441,23.9452169921747,23.9452169921747,23.8920642599297,23.8920642599297,12871.8086748066,0.0,1.0
2024-04-10,26.7657,26.79,26.73,26.78,16317,23.7904696563244,23.8120685090594,23.7587380084792,23.803180092296,18357.6000477947,0.0,1.0
2024-04-11,26.8632,26.89,26.86,26.87,7910,23.8771317197673,23.9009526766931,23.874287426403,23.8831758431663,8899.2226743921,0.0,1.0
2024-04-12,26.7001,26.705,26.69,26.705,5380,23.7321616423567,23.7365169665708,23.7231843414257,23.7365169665708,6052.82149029452,0.0,1.0
2024-04-15,26.4488,26.45,26.41,26.45,3737,23.5087957290933,23.5098623391049,23.4743086720515,23.5098623391049,4204.34831026592,0.0,1.0
2024-04-16,26.4,26.49,26.3,26.3,6721,23.4654202552881,23.5454160061584,23.3765360876544,23.3765360876544,7561.5266238419,0.0,1.0
2024-04-17,26.3313,26.4516,26.31,26.4516,8275,23.4043568321238,23.5112844857871,23.3854245044178,23.5112844857871,9309.86948553663,0.0,1.0
2024-04-18,26.2227,26.27,26.22,26.2316,8529,23.3078286260736,23.3498708373643,23.3054287535475,23.315739316993,9595.63466370296,0.0,1.0
2024-04-19,26.01,26.01,25.97,25.99,4867,23.1187720015168,23.1187720015168,23.0832183344633,23.1009951679901,5475.66583517907,0.0,1.0
2024-04-22,26.17,26.19,26.0478,26.05,8211,23.2609866697307,23.2787635032574,23.1523702168823,23.1543256685703,9237.86566111676,0.0,1.0
2024-04-23,26.338,26.37,26.33,26.33,4114,23.4103120713552,23.438755004998,23.4032013379445,23.4032013379445,4628.49583848916,0.0,1.0
2024-04-24,26.3567,26.3567,26.28,26.3344,2936,23.4269334107027,23.4269334107027,23.3587592541277,23.4071122413204,3303.1754452611,0.0,1.0
2024-04-25,26.2611,26.27,26.23,26.238,7867,23.341960146445,23.3498708373643,23.3143171703109,23.3214279037216,8850.84510486,0.0,1.0
2024-04-26,26.4287,26.45,26.4287,26.433,2273,23.490930011399,23.5098623391049,23.490930011399,23.4947520306072,2557.2608266616,0.0,1.0
2024-04-29,26.4953,26.4953,26.43,26.47,1709,23.550126867043,23.550126867043,23.4920855055782,23.5276391726317,1922.72712396158,0.0,1.0
2024-04-30,26.3039,26.48,26.3039,26.48,3575,23.3800025701922,23.536527589395,23.3800025701922,23.536527589395,4022.08862970313,0.0,1.0
2024-05-01,26.2723,26.4,26.23,26.23,6171,23.3519151732199,23.4654202552881,23.3143171703109,23.3143171703109,6942.74375773373,0.0,1.0
2024-05-02,26.3948,26.43,26.28,26.28,2007,23.4607982785712,23.4920855055782,23.3587592541277,23.3587592541277,2257.99493141655,0.0,1.0
2024-05-03,26.6151,26.63,26.54,26.54,1295,23.6566100998681,23.6698538408455,23.5898580899752,23.5898580899752,1456.95238474561,0.0,1.0
2024-05-06,26.7234,26.7234,26.66,26.66,3047,23.7528716534154,23.7528716534154,23.6965190911356,23.6965190911356,3428.05707823929,0.0,1.0
2024-05-07,26.7794,26.79,26.76,26.78,4328,23.8026467872902,23.8120685090594,23.7854032587693,23.803180092296,4869.25862639307,0.0,1.0
2024-05-08,26.7841,26.8,26.76,26.76,4960,23.806824343169,23.8209569258228,23.7854032587693,23.7854032587693,5580.29639253918,0.0,1.0
2024-05-09,26.831,26.831,26.78,26.78,11970,23.8485110177892,23.8485110177892,23.803180092296,23.803180092296,13466.965286027,0.0,1.0
2024-05-10,26.83,26.85,26.83,26.85,5453,23.8476221761129,23.8653990096396,23.8476221761129,23.8653990096396,6134.95085252341,0.0,1.0
2024-05-13,26.84,26.8699,26.83,26.84,5201,23.8565105928762,23.8830869589987,23.8476221761129,23.8565105928762,5851.43579387023,0.0,1.0
2024-05-14,26.88,26.91,26.84,26.8514,15650,23.8920642599297,23.9187295102198,23.8565105928762,23.8666433879865,17607.185190169,0.0,1.0
2024-05-15,26.931,26.99,26.931,26.9501,6272,23.9373951854229,23.9898368443267,23.9373951854229,23.9543720614409,7056.37479314631,0.0,1.0
2024-05-16,26.96,26.98,26.96,26.9701,4917,23.9631715940367,23.9809484275634,23.9631715940367,23.9721488949676,5531.91882300707,0.0,1.0
2024-05-17,26.94,26.95,26.94,26.95,2259,23.9453947605099,23.9542831772733,23.9453947605099,23.9542831772733,2541.50999006976,0.0,1.0
2024-05-20,26.95,26.98,26.95,26.96,1630,23.9542831772733,23.9809484275634,23.9542831772733,23.9631715940367,1833.84740319332,0.0,1.0
2024-05-21,26.98,26.98,26.971,26.973,2889,23.9809484275634,23.9809484275634,23.9729488524764,23.974726535829,3250.29763670276,0.0,1.0
2024-05-22,26.97,27.01,26.95,26.99,7388,23.9720600108,24.0076136778535,23.9542831772733,23.9898368443267,8311.94148146763,0.0,1.0
2024-05-23,26.9,26.9732,26.89,26.9732,5799,23.9098410934564,23.9749043041643,23.9009526766931,23.9749043041643,6524.2215282933,0.0,1.0
2024-05-24,26.9864,26.9864,26.9769,26.98,1999,23.9866370142919,23.9866370142919,23.9781930183667,23.9809484275634,2248.99445336408,0.0,1.0
2024-05-28,26.91,26.9588,26.8959,26.9588,2961,23.9187295102198,23.962104984025,23.9061968425835,23.962104984025,3331.3019391751,0.0,1.0
2024-05-29,26.8049,26.82,26.8,26.8162,3405,23.8253122500368,23.8387337593495,23.8209569258228,23.8353561609794,3830.82847108789,0.0,1.0
2024-05-30,26.77,26.9,26.75,26.9,12209,23.7942916755327,23.9098410934564,23.7765148420059,23.9098410934564,13735.8545678449,0.0,1.0
2024-05-31,26.25,26.28,26.1301,26.14,4580,23.8372227284997,23.8644652687609,23.7283433759227,23.7373334142089,5043.58252508416,0.5683,1.0
2024-06-03,26.2433,26.2566,26.22,26.2566,1861,23.8311385611748,23.8432160873572,23.8099801882386,23.8432160873572,2049.36835789991,0.0,1.0
2024-06-04,26.26,26.28,26.24,26.26,8785,23.8463035752535,23.8644652687609,23.828141881746,23.8463035752535,9674.20796569087,0.0,1.0
2024-06-05,26.33,26.36,26.32,26.34,4566,23.9098695025295,23.9371120427906,23.9007886557757,23.9189503492832,5028.16546059698,0.0,1.0
2024-06-06,26.34,26.38,26.33,26.38,6459,23.9189503492832,23.955273736298,23.9098695025295,23.955273736298,7112.77282303897,0.0,1.0
2024-06-07,26.35,26.38,26.35,26.35,8493,23.9280311960369,23.955273736298,23.9280311960369,23.9280311960369,9352.65204924447,0.0,1.0
2024-06-10,26.37,26.41,26.3603,26.38,3435,23.9461928895443,23.9825162765592,23.9373844681932,23.955273736298,3782.68689381311,0.0,1.0
2024-06-11,26.38,26.3999,26.36,26.3601,4180,23.955273736298,23.9733446213379,23.9371120427906,23.9372028512581,4603.09496830825,0.0,1.0
2024-06-12,26.4247,26.44,26.4003,26.41,4248,23.9958651212871,24.0097588168203,23.9737078552081,23.9825162765592,4677.97785296015,0.0,1.0
2024-06-13,26.4098,26.41,26.39,26.4,3212,23.9823346596241,23.9825162765592,23.9643545830517,23.9734354298055,3537.11508091054,0.0,1.0
2024-06-14,26.3657,26.38,26.36,26.38,3073,23.9422881254402,23.955273736298,23.9371120427906,23.955273736298,3384.04565493092,0.0,1.0
2024-06-17,26.39,26.42,26.37,26.37,4699,23.9643545830517,23.9915971233129,23.9461928895443,23.9461928895443,5174.62757322499,0.0,1.0
2024-06-18,26.4,26.43,26.4,26.4,7036,23.9734354298055,24.0006779700666,23.9734354298055,23.9734354298055,7748.17612368821,0.0,1.0
2024-06-20,26.439,26.44,26.32,26.32,5888,24.0088507321449,24.0097588168203,23.9007886557757,23.9007886557757,6483.97683574138,0.0,1.0
2024-06-21,26.42,26.425,26.41,26.41,9018,23.9915971233129,23.9961375466897,23.9825162765592,23.9825162765592,9930.79196751285,0.0,1.0
2024-06-24,26.457,26.48,26.45,26.45,4735,24.0251962563016,24.0460822038352,24.018839663574,24.018839663574,5214.27145333482,0.0,1.0
2024-06-25,26.479,26.479,26.458,26.458,1349,24.0451741191598,24.0451741191598,24.026104340977,24.026104340977,1485.54428522675,0.0,1.0
2024-06-26,26.489,26.489,26.45,26.4535,1641,24.0542549659135,24.0542549659135,24.018839663574,24.0220179599378,1807.10020167316,0.0,1.0
2024-06-27,26.51,26.51,26.47,26.47,1401,24.0733247440963,24.0733247440963,24.0370013570815,24.0370013570815,1542.80766760762,0.0,1.0
2024-06-28,26.499,26.52,26.4734,26.4905,1247,24.0633358126672,24.08240559085,24.0400888449777,24.0556170929266,1373.2199582489,0.0,1.0
2024-07-01,26.4764,26.48,26.45,26.4578,2525,24.0428130990038,24.0460822038352,24.018839663574,24.0259227240419,2780.57770214792,0.0,1.0
2024-07-02,26.5,26.53,26.48,26.48,5812,24.0642438973426,24.0914864376037,24.0460822038352,24.0460822038352,6400.28419995395,0.0,1.0
2024-07-03,26.5414,26.55,26.52,26.52,2388,24.101838602903,24.1096481311112,24.08240559085,24.08240559085,2629.71071395217,0.0,1.0
2024-07-05,26.61,26.61,26.57,26.57,4711,24.1641332116335,24.1641332116335,24.1278098246186,24.1278098246186,5187.84219992825,0.0,1.0
2024-07-08,26.6,26.6,26.58,26.5801,6650,24.1550523648797,24.1550523648797,24.1368906713723,24.1369814798399,7323.10563139949,0.0,1.0
2024-07-09,26.57,26.59,26.57,26.58,7627,24.1278098246186,24.145971518126,24.1278098246186,24.1368906713723,8398.99648882463,0.0,1.0
2024-07-10,26.6,26.6147,26.6,26.61,4315,24.1550523648797,24.1684012096077,24.1550523648797,24.1641332116335,4751.75951872012,0.0,1.0
2024-07-11,26.639,26.639,26.61,26.61,835,24.1904676672192,24.1904676672192,24.1641332116335,24.1641332116335,919.517774769709,0.0,1.0
2024-07-12,26.679,26.68,26.67,26.67,1578,24.2267910542341,24.2276991389095,24.2186182921557,24.2186182921557,1737.72341148096,0.0,1.0
2024-07-15,26.69,26.7,26.67,26.68,3228,24.2367799856632,24.2458608324169,24.2186182921557,24.2276991389095,3554.73458318157,0.0,1.0
2024-07-16,26.739,26.74,26.6901,26.6901,6804,24.2812761347564,24.2821842194317,24.2368707941307,24.2368707941307,7492.69334075819,0.0,1.0
2024-07-17,26.65,26.66,26.64,26.66,4859,24.2004565986483,24.209537445402,24.1913757518946,24.209537445402,5350.82259593535,0.0,1.0
2024-07-18,26.61,26.63,26.5499,26.62,5538,24.1641332116335,24.1822949051409,24.1095573226436,24.1732140583872,6098.55022356244,0.0,1.0
2024-07-19,26.55,26.55,26.52,26.53,1552,24.1096481311112,24.1096481311112,24.08240559085,24.0914864376037,1709.09172029052,0.0,1.0
2024-07-22,26.66,26.66,26.59,26.62,6943,24.209537445402,24.209537445402,24.145971518126,24.1732140583872,7645.76276673783,0.0,1.0
2024-07-23,26.62,26.645,26.53,26.53,11482,24.1732140583872,24.1959161752715,24.0914864376037,24.0914864376037,12644.1953172524,0.0,1.0
2024-07-24,26.39,26.4301,26.38,26.4301,2457,23.9643545830517,24.0007687785341,23.955273736298,24.0007687785341,2705.69481749602,0.0,1.0
2024-07-25,26.29,26.509,26.29,26.318,7291,23.8735461155146,24.0724166594209,23.8735461155146,23.898972486425,8028.98694113287,0.0,1.0
2024-07-26,26.43,26.45,26.39,26.4,2119,24.0006779700666,24.018839663574,23.9643545830517,23.9734354298055,2333.48283202037,0.0,1.0
2024-07-29,26.45,26.45,26.41,26.43,3006,24.018839663574,24.018839663574,23.9825162765592,24.0006779700666,3310.26398917095,0.0,1.0
2024-07-30,26.38,26.41,26.31,26.41,4742,23.955273736298,23.9825162765592,23.891707809022,23.9825162765592,5221.9799855784,0.0,1.0
2024-07-31,26.57,26.57,26.5111,26.5111,4783,24.1278098246186,24.1278098246186,24.0743236372392,24.0743236372392,5267.12996014792,0.0,1.0
2024-08-01,26.39,26.592,26.36,26.49,7413,23.9643545830517,24.1477876874768,23.9371120427906,24.0551630505889,8163.33564594953,0.0,1.0
2024-08-02,26.14,26.15,26.1,26.1,5922,23.7373334142089,23.7464142609626,23.701010027194,23.701010027194,6521.41827806732,0.0,1.0
2024-08-05,25.751,25.9209,25.75,25.9209,1944,23.3840884754894,23.538372061835,23.383180390814,23.538372061835,2140.76952593091,0.0,1.0
2024-08-06,25.99,26.095,25.99,26.07,2632,23.6011207129032,23.6964696038172,23.6011207129032,23.6737674869329,2898.40812358547,0.0,1.0
2024-08-07,25.87,25.97,25.87,25.955,4115,23.4921505518586,23.5829590193957,23.4921505518586,23.5693377492652,4531.51574033216,0.0,1.0
2024-08-08,26.14,26.16,26.09,26.1,5139,23.7373334142089,23.7554951077163,23.6919291804403,23.701010027194,5659.16388567848,0.0,1.0
2024-08-09,26.189,26.189,26.1701,26.1701,1794,23.7818295633021,23.7818295633021,23.7646667629376,23.7646667629376,1975.58669213995,0.0,1.0
2024-08-12,26.21,26.23,26.19,26.23,4758,23.8008993414849,23.8190610349923,23.7827376479775,23.8190610349923,5239.59948784942,0.0,1.0
2024-08-13,26.37,26.37,26.32,26.33,6606,23.9461928895443,23.9461928895443,23.9007886557757,23.9098695025295,7274.65200015413,0.0,1.0
2024-08-14,26.38,26.4,26.37,26.4,6409,23.955273736298,23.9734354298055,23.9461928895443,23.9734354298055,7057.711878442,0.0,1.0
2024-08-15,26.51,26.55,26.38,26.38,6411,24.0733247440963,24.1096481311112,23.955273736298,23.955273736298,7059.91431622587,0.0,1.0
2024-08-16,26.59,26.59,26.56,26.56,1683,24.145971518126,24.145971518126,24.1187289778649,24.1187289778649,1853.35139513464,0.0,1.0
2024-08-19,26.64,26.6499,26.59,26.5901,12108,24.1913757518946,24.2003657901808,24.145971518126,24.1460623265936,13333.5583436067,0.0,1.0
2024-08-20,26.69,26.69,26.65,26.65,6174,24.2367799856632,24.2367799856632,24.2004565986483,24.2004565986483,6798.92543883613,0.0,1.0
2024-08-21,26.69,26.7,26.68,26.69,5935,24.2367799856632,24.2458608324169,24.2276991389095,24.2367799856632,6535.73412366253,0.0,1.0
2024-08-22,26.66,26.7011,26.64,26.7011,10235,24.209537445402,24.2468597255598,24.1913757518946,24.2468597255598,11270.9753590036,0.0,1.0
2024-08-23,26.75,26.75,26.59,26.59,7358,24.2912650661855,24.2912650661855,24.145971518126,24.145971518126,8102.76860689282,0.0,1.0
2024-08-26,26.72,26.7311,26.72,26.73,1334,24.2640225259243,24.2741022658209,24.2640225259243,24.273103372678,1469.02600184765,0.0,1.0
2024-08-27,26.75,26.77,26.75,26.75,2855,24.2912650661855,24.3094267596929,24.2912650661855,24.2912650661855,3143.97993648804,0.0,1.0
2024-08-28,26.77,26.79,26.71,26.79,9759,24.3094267596929,24.3275884532003,24.2549416791706,24.3275884532003,10746.7951664402,0.0,1.0
2024-08-29,26.761,26.81,26.761,26.77,2974,24.3012539976145,24.3457501467077,24.3012539976145,24.3094267596929,3275.02498462888,0.0,1.0
2024-08-30,26.37,26.37,26.33,26.35,7549,24.3871588079047,24.3871588079047,24.3501665306079,24.3686626692563,8162.78483147761,0.4856,1.0
2024-09-03,26.18,26.31,26.18,26.31,1958,24.211445490745,24.3316703919595,24.211445490745,24.3316703919595,2117.19866207884,0.0,1.0
2024-09-04,26.24,26.24,26.23,26.24,6194,24.2669339066901,24.2669339066901,24.2576858373659,24.2669339066901,6697.61415368557,0.0,1.0
2024-09-05,26.24,26.25,26.22,26.25,3159,24.2669339066901,24.2761819760143,24.2484377680417,24.2761819760143,3415.84809678604,0.0,1.0
2024-09-06,26.11,26.19,26.09,26.12,6764,24.1467090054756,24.2206935600692,24.1282128668272,24.1559570747998,7313.95901445417,0.0,1.0
2024-09-09,26.2,26.21,26.18,26.2,4173,24.2299416293933,24.2391896987175,24.211445490745,24.2299416293933,4512.2931648902,0.0,1.0
2024-09-10,26.25,26.2647,26.21,26.21,3913,24.2761819760143,24.2897766379209,24.2391896987175,24.2391896987175,4231.15340383785,0.0,1.0
2024-09-11,26.39,26.39,26.19,26.2,3496,24.4056549465531,24.4056549465531,24.2206935600692,24.2299416293933,3780.24847938081,0.0,1.0
2024-09-12,26.429,26.429,26.42,26.42,2857,24.4417224169174,24.4417224169174,24.4333991545257,24.4333991545257,3089.293451256,0.0,1.0
2024-09-13,26.46,26.49,26.4501,26.4501,8209,24.4703914318224,24.498135639795,24.4612358431915,24.4612358431915,8876.44730184128,0.0,1.0
2024-09-16,26.51,26.51,26.48,26.48,5334,24.5166317784434,24.5166317784434,24.4888875704708,24.4888875704708,5767.69032866626,0.0,1.0
2024-09-17,26.52,26.52,26.48,26.51,2229,24.5258798477676,24.5258798477676,24.4888875704708,24.5166317784434,2410.23279763725,0.0,1.0
2024-09-18,26.48,26.53,26.47,26.48,4631,24.4888875704708,24.5351279170918,24.4796395011466,24.4888875704708,5007.53166705165,0.0,1.0
2024-09-19,26.58,26.61,26.58,26.5821,3856,24.5813682637128,24.6091124716854,24.5813682637128,24.5833103582709,4169.51891776098,0.0,1.0
2024-09-20,26.581,26.59,26.49,26.49,1197,24.5822930706452,24.590616333037,24.498135639795,24.498135639795,1294.32420761408,0.0,1.0
2024-09-23,26.65,26.65,26.63,26.63,4721,24.6461047489822,24.6461047489822,24.6276086103338,24.6276086103338,5104.84927664668,0.0,1.0
2024-09-24,26.65,26.65,26.6101,26.63,2377,24.6461047489822,24.6461047489822,24.6092049523786,24.6276086103338,2570.26620008243,0.0,1.0
2024-09-25,26.65,26.65,26.62,26.63,3189,24.6461047489822,24.6461047489822,24.6183605410096,24.6276086103338,3448.28729998438,0.0,1.0
2024-09-26,26.679,26.679,26.6401,26.6401,1485,24.6729241500223,24.6729241500223,24.6369491603512,24.6369491603512,1605.74055831822,0.0,1.0
2024-09-27,26.679,26.6802,26.66,26.67,3000,24.6729241500223,24.6740339183412,24.6553528183064,24.6646008876306,3243.9203198348,0.0,1.0
2024-09-30,26.7,26.7,26.65,26.66,1537,24.6923450956031,24.6923450956031,24.6461047489822,24.6553528183064,1661.96851052869,0.0,1.0
2024-10-01,26.62,26.66,26.62,26.64,5821,24.6183605410096,24.6553528183064,24.6183605410096,24.636856679658,6294.28672725277,0.0,1.0
2024-10-02,26.64,26.6684,26.64,26.66,5625,24.636856679658,24.6631211965387,24.636856679658,24.6553528183064,6082.35059969023,0.0,1.0
2024-10-03,26.66,26.66,26.62,26.65,2713,24.6553528183064,24.6553528183064,24.6183605410096,24.6461047489822,2933.58527590393,0.0,1.0
2024-10-04,26.75,26.75,26.68,26.68,5030,24.7385854422241,24.7385854422241,24.6738489569547,24.6738489569547,5438.97306958967,0.0,1.0
2024-10-07,26.69,26.71,26.66,26.71,3337,24.6830970262789,24.7015931649273,24.6553528183064,24.7015931649273,3608.32070242957,0.0,1.0
2024-10-08,26.749,26.75,26.73,26.73,2074,24.7376606352917,24.7385854422241,24.7200893035757,24.7200893035757,2242.63024777912,0.0,1.0
2024-10-09,26.78,26.8,26.78,26.7801,2187,24.7663296501967,24.7848257888451,24.7663296501967,24.76642213089,2364.81791315956,0.0,1.0
2024-10-10,26.82,26.82,26.78,26.8,4926,24.8033219274935,24.8033219274935,24.7663296501967,24.7848257888451,5326.51716516873,0.0,1.0
2024-10-11,26.85,26.87,26.84,26.84,5561,24.8310661354661,24.8495622741145,24.8218180661419,24.8218180661419,6013.14696620042,0.0,1.0
2024-10-14,26.911,26.92,26.89,26.89,3960,24.8874793583437,24.8958026207355,24.8680584127629,24.8680584127629,4281.97482218192,0.0,1.0
2024-10-15,26.9,26.9,26.88,26.9,1066,24.8773064820871,24.8773064820871,24.8588103434387,24.8773064820871,1152.67302031463,0.0,1.0
2024-10-16,26.9,26.9111,26.88,26.88,8971,24.8773064820871,24.8875718390369,24.8588103434387,24.8588103434387,9700.40306307929,0.0,1.0
2024-10-17,26.93,26.95,26.93,26.94,7895,24.9050506900596,24.923546828708,24.9050506900596,24.9142987593838,8536.91697503191,0.0,1.0
2024-10-18,26.97,26.98,26.97,26.98,5836,24.9420429673564,24.9512910366806,24.9420429673564,24.9512910366806,6310.50632885196,0.0,1.0
2024-10-21,26.9625,26.97,26.95,26.97,2527,24.9351069153633,24.9420429673564,24.923546828708,24.9420429673564,2732.46221607417,0.0,1.0
2024-10-22,26.9773,26.9773,26.965,26.97,4515,24.9487940579631,24.9487940579631,24.9374189326943,24.9420429673564,4882.10008135136,0.0,1.0
2024-10-23,26.89,26.891,26.86,26.86,3539,24.8680584127629,24.8689832196953,24.8403142047903,24.8403142047903,3826.74467063177,0.0,1.0
2024-10-24,26.91,26.939,26.91,26.91,7457,24.8865545514113,24.9133739524514,24.8865545514113,24.8865545514113,8063.304608336,0.0,1.0
2024-10-25,26.92,26.99,26.92,26.99,7440,24.8958026207355,24.9605391060048,24.8958026207355,24.9605391060048,8044.92239319027,0.0,1.0
2024-10-28,26.9557,26.9783,26.9557,26.9701,1402,24.9288182282228,24.9497188648955,24.9288182282228,24.9421354480497,1515.99209613613,0.0,1.0
2024-10-29,26.9782,27.01,26.94,26.94,4436,24.9496263842023,24.9790352446532,24.9142987593838,24.9142987593838,4796.67684626237,0.0,1.0
2024-10-30,26.98,26.99,26.9601,26.99,2048,24.9512910366806,24.9605391060048,24.9328873787255,24.9605391060048,2214.51627167389,0.0,1.0
2024-10-31,26.78,26.9,26.78,26.9,7451,24.7663296501967,24.8773064820871,24.7663296501967,24.8773064820871,8056.81676769635,0.0,1.0
2024-11-01,26.85,26.9001,26.85,26.9,5911,24.8310661354661,24.8773989627803,24.8310661354661,24.8773064820871,6391.60433684781,0.0,1.0
2024-11-04,26.8551,26.9,26.84,26.89,5312,24.8357826508214,24.8773064820871,24.8218180661419,24.8680584127629,5743.90157965414,0.0,1.0
2024-11-05,26.9632,26.9632,26.9401,26.9401,3578,24.935754280216,24.935754280216,24.9143912400771,24.9143912400771,3868.91563478963,0.0,1.0
2024-11-06,27.161,27.19,27.1223,27.1223,4910,25.1186810914486,25.1455004924887,25.0828910631639,25.0828910631639,5309.21625679627,0.0,1.0
2024-11-07,27.231,27.27,27.231,27.24,4479,25.1834175767179,25.2194850470823,25.1834175767179,25.1917408391097,4843.17303751335,0.0,1.0
2024-11-08,27.29,27.32,27.29,27.3,7089,25.2379811857307,25.2657253937033,25.2379811857307,25.2472292550549,7665.38371576961,0.0,1.0
2024-11-11,27.3258,27.3258,27.32,27.32,2537,25.2710892739113,25.2710892739113,25.2657253937033,25.2657253937033,2743.27528380696,0.0,1.0
2024-11-12,27.316,27.325,27.3,27.325,5672,25.2620261659736,25.2703494283654,25.2472292550549,25.2703494283654,6133.17201803432,0.0,1.0
2024-11-13,27.3111,27.32,27.31,27.3101,3478,25.2574946120048,25.2657253937033,25.2564773243791,25.2565698050723,3760.7849574618,0.0,1.0
2024-11-14,27.2778,27.3,27.2,27.2,3605,25.2266985411552,25.2472292550549,25.1547485618129,25.1547485618129,3898.11091766814,0.0,1.0
2024-11-15,27.13,27.145,27.13,27.13,8249,25.0900120765436,25.1038841805299,25.0900120765436,25.0900120765436,8919.69957277239,0.0,1.0
2024-11-18,27.221,27.225,27.1484,27.1484,5467,25.1741695073937,25.1778687351234,25.1070285241001,25.1070285241001,5911.50412951228,0.0,1.0
2024-11-19,27.2418,27.25,27.15,27.15,5046,25.1934054915881,25.2009889084339,25.108508215192,25.108508215192,5456.27397796212,0.0,1.0
2024-11-20,27.2439,27.25,27.18,27.18,3018,25.1953475861462,25.2009889084339,25.1362524231645,25.1362524231645,3263.3838417538,0.0,1.0
2024-11-21,27.31,27.33,27.21,27.21,5769,25.2564773243791,25.2749734630275,25.1639966311371,25.1639966311371,6238.0587750423,0.0,1.0
2024-11-22,27.3618,27.3618,27.34,27.34,4570,25.3043823234784,25.3043823234784,25.2842215323517,25.2842215323517,4941.57195388167,0.0,1.0
2024-11-25,27.39,27.42,27.37,27.41,5445,25.3304618789727,25.3582060869453,25.3119657403243,25.3489580176211,5887.71538050014,0.0,1.0
2024-11-26,27.45,27.45,27.4,27.4,3594,25.3859502949178,25.3859502949178,25.3397099482969,25.3397099482969,3886.21654316209,0.0,1.0
2024-11-27,27.43,27.43,27.4,27.43,4690,25.3674541562694,25.3674541562694,25.3397099482969,25.3674541562694,5071.32876667507,0.0,1.0
2024-11-29,26.95,26.96,26.9,26.9,10161,25.421555361816,25.4309882209484,25.374391066154,25.374391066154,10771.9195817308,0.5385,1.0
2024-12-02,26.993,27.0,26.96,26.96,5456,25.4621166560853,25.468719657478,25.4309882209484,25.4309882209484,5784.03633873865,0.0,1.0
2024-12-03,27.0,27.0,26.89,26.89,9503,25.468719657478,25.468719657478,25.3649582070216,25.3649582070216,10074.3580144856,0.0,1.0
2024-12-04,27.01,27.0299,26.92,26.92,2397,25.4781525166104,25.4969239062839,25.3932567844188,25.3932567844188,2541.11713782195,0.0,1.0
2024-12-05,26.991,27.02,26.99,27.01,4798,25.4602300842588,25.4875853757428,25.4592867983456,25.4781525166104,5086.47477149341,0.0,1.0
2024-12-06,27.0,27.1,27.0,27.1,3424,25.468719657478,25.563048248802,25.468719657478,25.563048248802,3629.86444718496,0.0,1.0
2024-12-09,26.97,26.9899,26.97,26.9899,5955,25.4404210800808,25.4591924697543,25.4404210800808,25.4591924697543,6313.03819596566,0.0,1.0
2024-12-10,26.96,27.01,26.96,26.98,14416,25.4309882209484,25.4781525166104,25.4309882209484,25.4498539392132,15282.7470416525,0.0,1.0
2024-12-11,27.035,27.05,27.03,27.03,6964,25.5017346644414,25.51588395314,25.4970182348752,25.4970182348752,7382.70327400585,0.0,1.0
2024-12-12,27.0101,27.02,27.0,27.0122,5242,25.4782468452017,25.4875853757428,25.468719657478,25.4802277456195,5557.16981078959,0.0,1.0
2024-12-13,27.0251,27.0251,27.01,27.0229,2502,25.4923961339003,25.4923961339003,25.4781525166104,25.4903209048912,2652.43015387172,0.0,1.0
2024-12-16,27.0399,27.069,27.03,27.04,3590,25.5063567654163,25.5338063854915,25.4970182348752,25.5064510940076,3805.84502493983,0.0,1.0
2024-12-17,27.0007,27.01,26.92,26.92,12347,25.4693799576173,25.4781525166104,25.3932567844188,25.3932567844188,13089.3505634908,0.0,1.0
2024-12-18,26.7689,27.0136,26.7689,26.96,4169,25.2507262829282,25.4815483458981,25.2507262829282,25.4309882209484,4419.65679915716,0.0,1.0
2024-12-19,26.67,26.77,26.67,26.77,11286,25.1574353061088,25.2517638974328,25.1574353061088,25.2517638974328,11964.559039407,0.0,1.0
2024-12-20,26.8246,26.84,26.67,26.67,5338,25.3032673082957,25.3177939113596,25.1574353061088,25.1574353061088,5658.94171117795,0.0,1.0
2024-12-23,26.9048,26.9048,26.79,26.79,3054,25.3789188385375,25.3789188385375,25.2706296156976,25.2706296156976,3237.61858110481,0.0,1.0
2024-12-24,26.9878,26.9878,26.93,26.93,1957,25.4572115693365,25.4572115693365,25.4026896435512,25.4026896435512,2074.66259437528,0.0,1.0
2024-12-26,27.019,27.02,26.99,26.99,2827,25.4866420898295,25.4875853757428,25.4592867983456,25.4592867983456,2996.97044164483,0.0,1.0
2024-12-27,26.6162,26.6162,26.5501,26.56,3713,25.4102359308571,25.4102359308571,25.347130882239,25.3565823191727,3889.21814299213,0.3218,1.0
2024-12-30,26.5,26.56,26.46,26.46,6739,25.2993008832107,25.3565823191727,25.2611132592361,25.2611132592361,7058.83142085214,0.0,1.0
2024-12-31,26.47,26.53,26.47,26.53,7985,25.2706601652297,25.3279416011917,25.2706601652297,25.3279416011917,8363.96629997097,0.0,1.0
2025-01-02,26.477,26.477,26.42,26.42,2501,25.2773429994253,25.2773429994253,25.2229256352614,25.2229256352614,2619.69689620881,0.0,1.0
2025-01-03,26.6213,26.63,26.605,26.605,1605,25.4151048529139,25.4234106611284,25.3995433961442,25.3995433961442,1681.17293819078,0.0,1.0
2025-01-06,26.66,26.7001,26.66,26.7,1739,25.4520513791094,25.490334472144,25.4520513791094,25.490239003084,1821.53254798365,0.0,1.0
2025-01-07,26.56,26.64,26.54,26.64,5503,25.3565823191727,25.432957567122,25.3374885071854,25.432957567122,5764.17113947905,0.0,1.0
2025-01-08,26.61,26.61,26.58,26.58,6216,25.404316849141,25.404316849141,25.37567613116,25.37567613116,6511.0099587501,0.0,1.0
2025-01-10,26.47,26.51,26.47,26.48,14548,25.2706601652297,25.3088477892044,25.2706601652297,25.2802070712234,15238.4448004981,0.0,1.0
2025-01-13,26.5,26.52,26.48,26.48,5963,25.2993008832107,25.3183946951981,25.2802070712234,25.2802070712234,6246.00263578295,0.0,1.0
2025-01-14,26.47,26.53,26.47,26.52,4370,25.2706601652297,25.3279416011917,25.2706601652297,25.3183946951981,4577.39921488705,0.0,1.0
2025-01-15,26.58,26.6,26.58,26.58,5528,25.37567613116,25.3947699431474,25.37567613116,25.37567613116,5790.3576338434,0.0,1.0
2025-01-16,26.61,26.63,26.61,26.62,8414,25.404316849141,25.4234106611284,25.404316849141,25.4138637551347,8813.32654326309,0.0,1.0
2025-01-17,26.68,26.68,26.64,26.64,6223,25.4711451910967,25.4711451910967,25.432957567122,25.432957567122,6518.3421771721,0.0,1.0
2025-01-21,26.72,26.72,26.69,26.7,2257,25.5093328150713,25.5093328150713,25.4806920970904,25.490239003084,2364.11671121283,0.0,1.0
2025-01-22,26.7,26.73,26.7,26.71,6284,25.490239003084,25.518879721065,25.490239003084,25.4997859090777,6582.23722342111,0.0,1.0
2025-01-23,26.735,26.74,26.7,26.7,13099,25.5236531740618,25.5284266270587,25.490239003084,25.490239003084,13720.6755871409,0.0,1.0
2025-01-24,26.769,26.769,26.74,26.74,21964,25.5561126544403,25.5561126544403,25.5284266270587,25.5284266270587,23006.4064887366,0.0,1.0
2025-01-27,26.8,26.8,26.7599,26.76,6876,25.5857080630207,25.5857080630207,25.5474249699861,25.547520439046,7202.33340996872,0.0,1.0
2025-01-28,26.77,26.77,26.76,26.76,2303,25.5570673450397,25.5570673450397,25.547520439046,25.547520439046,2412.29986084322,0.0,1.0
2025-01-29,26.78,26.78,26.75,26.7603,13032,25.5666142510333,25.5666142510333,25.5379735330523,25.5478068462258,13650.4957822444,0.0,1.0
2025-01-30,26.81,26.81,26.7803,26.7803,1337,25.5952549690143,25.5952549690143,25.5669006582131,25.5669006582131,1400.45371860503,0.0,1.0
2025-01-31,26.7778,26.7778,26.77,26.77,1297,25.5645139317147,25.5645139317147,25.5570673450397,25.5570673450397,1358.55532762208,0.0,1.0
2025-02-03,26.77,26.779,26.71,26.71,4919,25.5570673450397,25.565659560434,25.4997859090777,25.4997859090777,5152.454631128,0.0,1.0
2025-02-04,26.785,26.795,26.58,26.58,6902,25.5713877040302,25.5809346100238,25.37567613116,25.37567613116,7229.56736410763,0.0,1.0
2025-02-05,26.83,26.83,26.7761,26.7908,6551,25.6143487810017,25.6143487810017,25.5628909576958,25.5769249095065,6861.90898323227,0.0,1.0
2025-02-06,26.82,26.82,26.76,26.76,7460,25.604801875008,25.604801875008,25.547520439046,25.547520439046,7814.04991831976,0.0,1.0
2025-02-07,26.8,26.8,26.79,26.79,6698,25.5857080630207,25.5857080630207,25.576161157027,25.576161157027,7015.8855700946,0.0,1.0
2025-02-10,26.84,26.84,26.81,26.81,2966,25.6238956869953,25.6238956869953,25.5952549690143,25.5952549690143,3106.76569138558,0.0,1.0
2025-02-11,26.835,26.8494,26.81,26.825,11674,25.6191222339985,25.6328697786294,25.5952549690143,25.6095753280048,12228.0454083733,0.0,1.0
2025-02-12,26.815,26.83,26.8,26.8,5532,25.6000284220112,25.6143487810017,25.5857080630207,25.5857080630207,5794.54747294167,0.0,1.0
2025-02-13,26.84,26.86,26.65,26.65,22491,25.6238956869953,25.6429894989826,25.4425044731157,25.4425044731157,23558.417789937,0.0,1.0
2025-02-14,26.8486,26.87,26.8382,26.84,9810,25.6321060261499,25.6525364049763,25.6221772439165,25.6238956869953,10275.5803885679,0.0,1.0
2025-02-18,26.8609,26.8609,26.69,26.69,3405,25.6438487205221,25.6438487205221,25.4806920970904,25.4806920970904,3566.60053242343,0.0,1.0
2025-02-19,26.885,26.89,26.86,26.8601,11108,25.6668567639668,25.6716302169636,25.6429894989826,25.6430849680426,11635.1831759646,0.0,1.0
2025-02-20,26.8801,26.8801,26.84,26.87,10353,25.6621787800299,25.6621787800299,25.6238956869953,25.6525364049763,10844.3510461615,0.0,1.0
2025-02-21,26.791,26.82,26.791,26.8,3345,25.5771158476264,25.604801875008,25.5771158476264,25.5857080630207,3503.75294594901,0.0,1.0
2025-02-24,26.79,26.8202,26.79,26.8,3648,25.576161157027,25.6049928131279,25.576161157027,25.5857080630207,3821.13325764484,0.0,1.0
2025-02-25,26.8243,26.84,26.78,26.78,6950,25.6089070445853,25.6238956869953,25.5666142510333,25.5666142510333,7279.84543328717,0.0,1.0
2025-02-26,26.83,26.88,26.8,26.84,6389,25.6143487810017,25.66208331097,25.5857080630207,25.6238956869953,6692.22049975133,0.0,1.0
2025-02-27,26.7631,26.8201,26.7631,26.8,3146,25.550479979904,25.6048973440679,25.550479979904,25.5857080630207,3295.30845080885,0.0,1.0
2025-02-28,26.69,26.69,26.62,26.64,7122,25.606233910907,25.606233910907,25.5390763097919,25.5582641958248,7423.43370998547,0.1315,1.0
2025-03-03,26.65,26.65,26.62,26.6213,3131,25.5678581388412,25.5678581388412,25.5390763097919,25.540323522384,3263.51740325253,0.0,1.0
2025-03-04,26.53,26.57,26.51,26.53,12777,25.4527308226438,25.4911065947096,25.4335429366109,25.4527308226438,13317.7776625224,0.0,1.0
2025-03-05,26.61,26.61,26.5813,26.5813,7656,25.5294823667754,25.5294823667754,25.5019477503182,25.5019477503182,7980.03488958842,0.0,1.0
2025-03-06,26.49,26.545,26.49,26.53,3843,25.414355050578,25.4671217371685,25.414355050578,25.4527308226438,4005.6523093898,0.0,1.0
2025-03-07,26.541,26.58,26.46,26.46,4202,25.4632841599619,25.5007005377261,25.3855732215287,25.3855732215287,4379.84673537755,0.0,1.0
2025-03-10,26.421,26.51,26.411,26.48,5389,25.3481568437645,25.4335429366109,25.3385629007481,25.4047611075616,5617.08568704179,0.0,1.0
2025-03-11,26.3,26.38,26.3,26.38,2976,25.2320701332655,25.3088216773971,25.2320701332655,25.3088216773971,3101.95713576477,0.0,1.0
2025-03-12,26.29,26.33,26.29,26.3,13992,25.222476190249,25.2608519623148,25.222476190249,25.2320701332655,14584.201694765,0.0,1.0
2025-03-13,26.191,26.41,26.181,26.41,9563,25.1274961543861,25.3376035064464,25.1179022113697,25.3376035064464,9967.74734184092,0.0,1.0
2025-03-14,26.32,26.33,26.28,26.29,9484,25.2512580192984,25.2608519623148,25.2128822472326,25.222476190249,9885.40372163745,0.0,1.0
2025-03-17,26.3741,26.3765,26.37,26.3701,2348,25.3031612510174,25.3054637973413,25.2992277343806,25.2993236738108,2447.37747136279,0.0,1.0
2025-03-18,26.201,26.29,26.2,26.29,5587,25.1370900974026,25.222476190249,25.136130703101,25.222476190249,5823.46589970356,0.0,1.0
2025-03-19,26.29,26.3132,26.28,26.2806,9337,25.222476190249,25.2447341380472,25.2128822472326,25.2134578838135,9732.1820486007,0.0,1.0
2025-03-20,26.3111,26.3111,26.26,26.26,5114,25.2427194100137,25.2427194100137,25.1936943611997,25.1936943611997,5330.44650278934,0.0,1.0
2025-03-21,26.2958,26.3,26.29,26.3,1735,25.2280406771985,25.2320701332655,25.222476190249,25.2320701332655,1808.43267155642,0.0,1.0
2025-03-24,26.37,26.38,26.37,26.38,13484,25.2992277343806,25.3088216773971,25.2992277343806,25.3088216773971,14054.7009471278,0.0,1.0
2025-03-25,26.385,26.4027,26.3701,26.4027,7574,25.3136186489053,25.3305999280444,25.2993236738108,25.3305999280444,7894.56429646586,0.0,1.0
2025-03-26,26.4017,26.4017,26.38,26.4,8034,25.3296405337428,25.3296405337428,25.3088216773971,25.32800956343,8374.03347739723,0.0,1.0
2025-03-27,26.3905,26.3905,26.38,26.39,5569,25.3188953175643,25.3188953175643,25.3088216773971,25.3184156204135,5804.70406218886,0.0,1.0
2025-03-28,26.2818,26.3,26.27,26.27,1862,25.2146091569755,25.2320701332655,25.2032883042161,25.2032883042161,1940.80785846573,0.0,1.0
2025-03-31,26.3,26.305,26.23,26.23,1973,25.2320701332655,25.2368671047737,25.1649125321503,25.1649125321503,2056.50585647308,0.0,1.0
2025-04-01,26.32,26.32,26.24,26.24,7584,25.2512580192984,25.2512580192984,25.1745064751668,25.1745064751668,7904.98753952957,0.0,1.0
2025-04-02,26.353,26.353,26.3,26.3,2974,25.2829180312526,25.2829180312526,25.2320701332655,25.2320701332655,3099.87248715203,0.0,1.0
2025-04-03,25.96,26.07,25.96,26.07,9308,24.9058760707061,25.0114094438871,24.9058760707061,25.0114094438871,9701.95464371591,0.0,1.0
2025-04-04,25.35,25.55,25.35,25.55,9702,24.3206455467026,24.5125244070317,24.3206455467026,24.5125244070317,10112.6304204267,0.0,1.0
2025-04-07,25.21,25.25,24.96,24.9716,11794,24.1863303444723,24.2247061165381,23.9464817690611,23.9576107429601,12293.1728693581,0.0,1.0
2025-04-08,25.14,25.62,25.09,25.62,11289,24.1191727433572,24.5796820081468,24.0712030282749,24.5796820081468,11766.7990946399,0.0,1.0
2025-04-09,25.953,25.953,25.32,25.32,17892,24.8991603105946,24.8991603105946,24.2918637176533,24.2918637176533,18649.2664896181,0.0,1.0
2025-04-10,25.5914,25.6272,25.53,25.6,5889,24.5522433311198,24.5865896471187,24.4933365209988,24.5604941221139,6138.24784022806,0.0,1.0
2025-04-11,25.64,25.666,25.56,25.56,3919,24.5988698941797,24.6238141460225,24.5221183500481,24.5221183500481,4084.86895667411,0.0,1.0
2025-04-14,25.77,25.83,25.74,25.74,2222,24.7235911533936,24.7811548114923,24.6948093243442,24.6948093243442,2316.04460875985,0.0,1.0
2025-04-15,25.8243,25.8602,25.82,25.86,3208,24.7756862639729,24.810128519402,24.7715608684758,24.8099366405416,3343.77637484321,0.0,1.0
2025-04-16,25.6498,25.74,25.54,25.54,5517,24.6082719583358,24.6948093243442,24.5029304640152,24.5029304640152,5750.50319825748,0.0,1.0
2025-04-17,25.7465,25.7563,25.7465,25.7563,2109,24.7010453873049,24.710447451461,24.7010453873049,24.710447451461,2198.26196213975,0.0,1.0
2025-04-21,25.6317,25.6317,25.57,25.62,4852,24.5909069214761,24.5909069214761,24.5317122930646,24.5796820081468,5057.35753451971,0.0,1.0
2025-04-22,25.79,25.8,25.7002,25.7002,8515,24.7427790394265,24.7523729824429,24.6566254311387,24.6566254311387,8875.39146876243,0.0,1.0
2025-04-23,26.01,26.2,25.95,26.17,6275,24.9538457857884,25.136130703101,24.8962821276897,25.1073488740516,6540.58502248788,0.0,1.0
2025-04-24,26.2944,26.31,26.195,26.22,3029,25.2266975251762,25.2416640762819,25.1313337315927,25.1553185891339,3157.20032400253,0.0,1.0
2025-04-25,26.41,26.41,26.12,26.12,8224,25.3376035064464,25.3376035064464,25.0593791589693,25.0593791589693,8572.07509560804,0.0,1.0
2025-04-28,26.4388,26.4388,26.37,26.37,2902,25.3652340623338,25.3652340623338,25.2992277343806,25.2992277343806,3024.8251370932,0.0,1.0
2025-04-29,26.4956,26.52,26.4441,26.4441,2380,25.4197276586672,25.4431368796274,25.3703188521325,25.3703188521325,2480.73184916672,0.0,1.0
2025-04-30,26.56,26.56,26.41,26.44,8895,25.4815126516932,25.4815126516932,25.3376035064464,25.3663853354958,9271.47470518402,0.0,1.0
2025-05-01,26.62,26.66,26.48,26.48,5892,25.5390763097919,25.5774520818577,25.4047611075616,25.4047611075616,6141.37481314719,0.0,1.0
2025-05-02,26.7446,26.78,26.7446,26.76,5052,25.6586168397769,25.6925793980551,25.6586168397769,25.6733915120222,5265.82239579422,0.0,1.0
2025-05-05,26.7368,26.76,26.7368,26.74,8163,25.651133564224,25.6733915120222,25.651133564224,25.6542036259893,8508.49331291931,0.0,1.0
2025-05-06,26.6728,26.6895,26.6728,26.68,1719,25.5897323289187,25.6057542137562,25.5897323289187,25.5966399678906,1791.75548265445,0.0,1.0
2025-05-07,26.733,26.733,26.68,26.69,3033,25.6474878658778,25.6474878658778,25.5966399678906,25.606233910907,3161.36962122801,0.0,1.0
2025-05-08,26.76,26.82,26.67,26.67,4142,25.6733915120222,25.7309551701209,25.5870460248741,25.5870460248741,4317.30727699519,0.0,1.0
2025-05-09,26.7835,26.8,26.7835,26.8,1252,25.6959372781109,25.711767284088,25.6959372781109,25.711767284088,1304.99003157846,0.0,1.0
2025-05-12,26.94,26.94,26.91,26.93,4841,25.8460824863183,25.8460824863183,25.817300657269,25.8364885433019,5045.89196714962,0.0,1.0
2025-05-13,26.94,26.9499,26.92,26.92,4656,25.8460824863183,25.8555804899046,25.8268946002854,25.8268946002854,4853.0619704707,0.0,1.0
2025-05-14,26.891,26.93,26.89,26.89,3959,25.7990721655377,25.8364885433019,25.7981127712361,25.7981127712361,4126.56192892901,0.0,1.0
2025-05-15,26.9379,26.97,26.9268,26.9268,2867,25.8440677582849,25.8748643153677,25.8334184815366,25.8334184815366,2988.34378637016,0.0,1.0
2025-05-16,27.0024,27.01,26.94,26.94,3678,25.905948690741,25.9132400874335,25.8460824863183,25.8460824863183,3833.66879883831,0.0,1.0
2025-05-19,27.0189,27.03,26.98,26.98,3845,25.9217786967181,25.9324279734664,25.8844582583841,25.8844582583841,4007.73695800254,0.0,1.0
2025-05-20,27.01,27.02,26.71,26.71,6101,25.9132400874335,25.9228340304499,25.6254217969399,25.6254217969399,6359.22059317905,0.0,1.0
2025-05-21,26.83,27.0,26.83,27.0,8392,25.7405491131373,25.903646144417,25.7405491131373,25.903646144417,8747.18557907864,0.0,1.0
2025-05-22,26.83,26.91,26.83,26.84,2911,25.7405491131373,25.817300657269,25.7405491131373,25.7501430561538,3034.20605585056,0.0,1.0
2025-05-23,26.74,26.7735,26.45,26.45,6733,25.6542036259893,25.6863433350944,25.3759792785122,25.3759792785122,7017.96955480652,0.0,1.0
2025-05-27,27.0368,27.05,26.77,26.77,7295,25.9389518547176,25.9516158594993,25.6829854550386,25.6829854550386,7603.7558149879,0.0,1.0
2025-05-28,26.4828,26.55,26.4828,26.52,4597,25.9026867501154,25.9684147150438,25.9026867501154,25.9390718735579,4699.95382233689,0.5162,1.0
2025-05-29,26.57,26.57,26.47,26.53,3600,25.9879766093678,25.9879766093678,25.890167137748,25.9488528207199,3680.62513822337,0.0,1.0
2025-05-30,26.5502,26.5502,26.39,26.39,3286,25.9686103339871,25.9686103339871,25.8119195604522,25.8119195604522,3359.59283450055,0.0,1.0
2025-06-02,26.5953,26.6,26.47,26.47,3545,26.0127224056876,26.0173194508537,25.890167137748,25.890167137748,3624.39336527829,0.0,1.0
2025-06-03,26.6672,26.67,26.62,26.62,6681,26.0830474157822,26.0857860809875,26.0368813451777,26.0368813451777,6830.62681901953,0.0,1.0
2025-06-04,26.6753,26.7092,26.59,26.59,5512,26.0909699829834,26.1241273938625,26.0075385036917,26.0075385036917,5635.44604496867,0.0,1.0
2025-06-05,26.6362,26.72,26.61,26.7,7433,26.0527264795801,26.1346908167974,26.0271003980157,26.1151289224735,7599.46851455952,0.0,1.0
2025-06-06,26.7648,26.779,26.75,26.779,1673,26.1785094600831,26.1923984050531,26.1640336582833,26.1923984050531,1710.46829340214,0.0,1.0
2025-06-09,26.7794,26.81,26.7794,26.78,2944,26.1927896429395,26.2227193412552,26.1927896429395,26.1933764997693,3009.93344636934,0.0,1.0
2025-06-10,26.8262,26.86,26.8262,26.86,946,26.2385644756576,26.2716240770651,26.2385644756576,26.2716240770651,967.186494655363,0.0,1.0
2025-06-11,26.8135,26.82,26.8,26.82,5365,26.2261426727619,26.2325002884172,26.2129383940932,26.2325002884172,5485.15385182455,0.0,1.0
2025-06-12,26.8631,26.87,26.85,26.87,9190,26.2746561706853,26.281405024227,26.2618431299031,26.281405024227,9395.81806118687,0.0,1.0
2025-06-13,26.7364,26.77,26.69,26.77,2291,26.1507315701431,26.1835955526073,26.1053479753115,26.1835955526073,2342.30894213048,0.0,1.0
2025-06-16,26.8754,26.92,26.87,26.88,2453,26.2866867356945,26.3303097600369,26.281405024227,26.291185971389,2507.93707335054,0.0,1.0
2025-06-17,26.7862,26.87,26.773,26.8401,5037,26.1994406870097,26.281405024227,26.1865298367559,26.2521599922127,5149.80800589753,0.0,1.0
2025-06-18,26.8028,26.84,26.8028,26.82,2112,26.2156770592986,26.2520621827411,26.2156770592986,26.2325002884172,2159.30008109104,0.0,1.0
2025-06-20,26.72,26.7599,26.71,26.73,5157,26.1346908167974,26.1737167959737,26.1249098696354,26.1444717639594,5272.49551050498,0.0,1.0
2025-06-23,26.8944,26.8944,26.74,26.83,8400,26.3052705353023,26.3052705353023,26.1542527111214,26.2422812355791,8588.12532252118,0.0,1.0
2025-06-24,27.0413,27.05,27.0413,27.05,2246,26.4489526491117,26.4574620731426,26.4489526491117,26.4574620731426,2296.30112790269,0.0,1.0
2025-06-25,27.0428,27.05,27.03,27.05,1829,26.450419791186,26.4574620731426,26.4379001788186,26.4574620731426,1869.96204939182,0.0,1.0
2025-06-26,27.07,27.12,27.07,27.07,10205,26.4770239674665,26.5259287032764,26.4770239674665,26.4770239674665,10433.5498709915,0.0,1.0
2025-06-27,27.1399,27.15,27.08,27.15,3250,26.5453927881288,26.5552715447623,26.4868049146285,26.5552715447623,3322.78658311831,0.0,1.0
2025-06-30,27.17,27.18,27.15,27.15,4202,26.5748334390863,26.5846143862483,26.5552715447623,26.5552715447623,4296.10745300405,0.0,1.0
2025-07-01,27.2,27.2174,27.19,27.19,6395,26.6041762805722,26.6211951286341,26.5943953334102,26.5943953334102,6538.22159970513,0.0,1.0
2025-07-02,27.2548,27.26,27.23,27.23,15878,26.6577758710198,26.6628619635441,26.6335191220581,26.6335191220581,16233.6016513085,0.0,1.0
2025-07-03,27.3095,27.32,27.29,27.29,2724,26.7112776519958,26.7215476465159,26.69220480503,26.69220480503,2785.00635458902,0.0,1.0
2025-07-07,27.255,27.27,27.24,27.27,9941,26.6579714899631,26.672642910706,26.6433000692201,26.672642910706,10163.6373608551,0.0,1.0
2025-07-08,27.3,27.3,27.29,27.29,5617,26.701985752192,26.701985752192,26.69220480503,26.69220480503,5742.79761150018,0.0,1.0
2025-07-09,27.3249,27.33,27.3,27.3,7071,26.7263403106253,26.7313285936779,26.701985752192,26.701985752192,7229.36120899373,0.0,1.0
2025-07-10,27.3407,27.36,27.34,27.36,4195,26.7417942071412,26.7606714351638,26.7411095408399,26.7606714351638,4288.95068190195,0.0,1.0
2025-07-11,27.3283,27.34,27.3283,27.33,2244,26.7296658326604,26.7411095408399,26.7296658326604,26.7313285936779,2294.25633615923,0.0,1.0
2025-07-14,27.34,27.34,27.31,27.31,10441,26.7411095408399,26.7411095408399,26.7117666993539,26.7117666993539,10674.8352967195,0.0,1.0
2025-07-15,27.35,27.35,27.325,27.33,11311,26.7508904880018,26.7508904880018,26.7264381200969,26.7313285936779,11564.3197051235,0.0,1.0
2025-07-16,27.36,27.36,27.27,27.32,12619,26.7606714351638,26.7606714351638,26.672642910706,26.7215476465159,12901.6135053446,0.0,1.0
2025-07-17,27.41,27.43,27.4,27.4,6756,26.8095761709737,26.8291380652976,26.7997952238117,26.7997952238117,6907.30650939919,0.0,1.0
2025-07-18,27.3763,27.395,27.37,27.395,7517,26.7766143790378,26.7949047502307,26.7704523823258,26.7949047502307,7685.34976778475,0.0,1.0
2025-07-21,27.3976,27.42,27.3976,27.42,3640,26.7974477964928,26.8193571181357,26.7974477964928,26.8193571181357,3721.52097309252,0.0,1.0
2025-07-22,27.4188,27.4188,27.3753,27.38,3664,26.8181834044762,26.8181834044762,26.7756362843216,26.7802333294878,3746.05847401401,0.0,1.0
2025-07-23,27.46,27.46,27.45,27.46,3814,26.8584809067836,26.8584809067836,26.8486999596216,26.8584809067836,3899.41785477331,0.0,1.0
2025-07-24,27.495,27.52,27.49,27.49,8686,26.8927142218505,26.9171665897554,26.8878237482695,26.8878237482695,8880.5305418356,0.0,1.0
2025-07-25,27.5398,27.5398,27.51,27.51,3655,26.9365328651361,26.9365328651361,26.9073856425935,26.9073856425935,3736.85691116845,0.0,1.0
2025-07-28,27.54,27.56,27.54,27.56,3601,26.9367284840794,26.9562903784033,26.9367284840794,26.9562903784033,3681.64753409509,0.0,1.0
2025-07-29,27.54,27.5601,27.54,27.56,6279,26.9367284840794,26.9563881878749,26.9367284840794,26.9562903784033,6419.62367858459,0.0,1.0
2025-07-30,27.519,27.54,27.47,27.54,6217,26.9161884950392,26.9367284840794,26.8682618539455,26.9367284840794,6356.23513453742,0.0,1.0
2025-07-31,27.47,27.58,27.43,27.58,10672,26.8682618539455,26.9758522727273,26.8291380652976,26.9758522727273,10911.0087430889,0.0,1.0
2025-08-01,27.23,27.29,27.15,27.22,6862,26.6335191220581,26.69220480503,26.5552715447623,26.6237381748962,7015.68047180245,0.0,1.0
2025-08-04,27.4823,27.483,27.44,27.4407,3585,26.8802924189548,26.8809770852561,26.8389190124596,26.839603678761,3665.28920014744,0.0,1.0
2025-08-05,27.4,27.46,27.4,27.44,8079,26.7997952238117,26.8584809067836,26.7997952238117,26.8389190124596,8259.93624769629,0.0,1.0
2025-08-06,27.49,27.523,27.42,27.42,3245,26.8878237482695,26.920100873904,26.8193571181357,26.8193571181357,3317.67460375967,0.0,1.0
2025-08-07,27.5145,27.56,27.42,27.42,3656,26.9117870688163,26.9562903784033,26.8193571181357,26.8193571181357,3737.87930704018,0.0,1.0
2025-08-08,27.6075,27.62,27.6075,27.61,2578,27.0027498774227,27.0149760613752,27.0027498774227,27.0051951142132,2635.73655731662,0.0,1.0
2025-08-11,27.5942,27.63,27.5942,27.62,5570,26.9897412176973,27.0247570085371,26.9897412176973,27.0149760613752,5694.74500552893,0.0,1.0
2025-08-12,27.709,27.709,27.681,27.6857,6508,27.1020264911167,27.1020264911167,27.0746398390632,27.0792368842293,6653.75233321048,0.0,1.0
2025-08-13,27.7398,27.7398,27.71,27.71,7417,27.1321518083756,27.1321518083756,27.1030045858329,27.1030045858329,7583.11018061188,0.0,1.0
2025-08-14,27.75,27.76,27.73,27.73,6121,27.1421283744808,27.1519093216428,27.1225664801569,27.1225664801569,6258.08513085147,0.0,1.0
2025-08-15,27.71,27.71,27.7,27.71,1939,27.1030045858329,27.1030045858329,27.093223638671,27.1030045858329,1982.42559528198,0.0,1.0
2025-08-18,27.7217,27.7217,27.7,27.71,3908,27.1144482940125,27.1144482940125,27.093223638671,27.1030045858329,3995.52306671581,0.0,1.0
2025-08-19,27.61,27.62,27.6,27.61,4207,27.0051951142132,27.0149760613752,26.9954141670512,27.0051951142132,4301.2194323627,0.0,1.0
2025-08-20,27.6036,27.61,27.45,27.45,3176,26.9989353080295,27.0051951142132,26.8486999596216,26.8486999596216,3247.1292886104,0.0,1.0
2025-08-21,27.5178,27.5701,27.46,27.57,15644,26.9150147813798,26.9661691350369,26.8584809067836,26.9660713255653,15994.361017324,0.0,1.0
2025-08-22,27.7594,27.765,27.7545,27.7545,4767,27.1513224648131,27.1567997952238,27.1465298007037,27.1465298007037,4873.76112053078,0.0,1.0
2025-08-25,27.71,27.9,27.71,27.9,6999,27.1030045858329,27.2888425819105,27.1030045858329,27.2888425819105,7155.74870622928,0.0,1.0
2025-08-26,27.7622,27.7622,27.71,27.71,7143,27.1540611300185,27.1540611300185,27.1030045858329,27.1030045858329,7302.97371175819,0.0,1.0
2025-08-27,27.8,27.8,27.76,27.76,9660,27.1910331102907,27.1910331102907,27.1519093216428,27.1519093216428,9876.34412089938,0.0,1.0
2025-08-28,27.85,27.86,27.82,27.83,6003,27.2399378461006,27.2497187932626,27.2105950046147,27.2203759517766,6137.44241798747,0.0,1.0
2025-08-29,27.13,27.22,27.115,27.22,20265,27.13,27.22,27.115,27.22,20265,0.6076,1.0
2025-09-02,27.03,27.03,26.79,26.79,6363,27.03,27.03,26.79,26.79,6363,0.0,1.0
2025-09-03,27.12,27.12,27.06,27.08,19990,27.12,27.12,27.06,27.08,19990,0.0,1.0
2025-09-04,27.25,27.25,27.14,27.14,10527,27.25,27.25,27.14,27.14,10527,0.0,1.0
2025-09-05,27.26,27.31,27.2,27.31,13445,27.26,27.31,27.2,27.31,13445,0.0,1.0
2025-09-08,27.34,27.34,27.3001,27.315,5866,27.34,27.34,27.3001,27.315,5866,0.0,1.0
2025-09-09,27.37,27.37,27.31,27.32,5344,27.37,27.37,27.31,27.32,5344,0.0,1.0
2025-09-10,27.39,27.4,27.35,27.4,3522,27.39,27.4,27.35,27.4,3522,0.0,1.0
2025-09-11,27.46,27.46,27.4298,27.4298,2880,27.46,27.46,27.4298,27.4298,2880,0.0,1.0
2025-09-12,27.47,27.48,27.45,27.471,13852,27.47,27.48,27.45,27.471,13852,0.0,1.0
2025-09-15,27.5,27.5,27.48,27.48,7365,27.5,27.5,27.48,27.48,7365,0.0,1.0
2025-09-16,27.4902,27.5,27.37,27.37,5319,27.4902,27.5,27.37,27.37,5319,0.0,1.0
2025-09-17,27.52,27.52,27.47,27.49,5808,27.52,27.52,27.47,27.49,5808,0.0,1.0
2025-09-18,27.5335,27.543,27.52,27.543,9079,27.5335,27.543,27.52,27.543,9079,0.0,1.0
2025-09-19,27.5726,27.58,27.52,27.52,10614,27.5726,27.58,27.52,27.52,10614,0.0,1.0
2025-09-22,27.6099,27.613,27.5723,27.5723,4434,27.6099,27.613,27.5723,27.5723,4434,0.0,1.0
2025-09-23,27.56,27.59,27.53,27.59,1861,27.56,27.59,27.53,27.59,1861,0.0,1.0
2025-09-24,27.55,27.5701,27.53,27.57,7370,27.55,27.5701,27.53,27.57,7370,0.0,1.0
2025-09-25,27.48,27.51,27.46,27.49,15029,27.48,27.51,27.46,27.49,15029,0.0,1.0
2025-09-26,27.575,27.575,27.56,27.56,13780,27.575,27.575,27.56,27.56,13780,0.0,1.0
2025-09-29,27.62,27.62,27.58,27.61,2628,27.62,27.62,27.58,27.61,2628,0.0,1.0
2025-09-30,27.66,27.66,27.6,27.61,5074,27.66,27.66,27.6,27.61,5074,0.0,1.0
2025-10-01,27.71,27.719,27.64,27.64,3629,27.71,27.719,27.64,27.64,3629,0.0,1.0
2025-10-02,27.7338,27.749,27.71,27.71,5480,27.7338,27.749,27.71,27.71,5480,0.0,1.0
2025-10-03,27.7594,27.91,27.7594,27.91,709,27.7594,27.91,27.7594,27.91,709,0.0,1.0
2025-10-06,27.8043,27.82,27.78,27.7802,7402,27.8043,27.82,27.78,27.7802,7402,0.0,1.0
2025-10-07,27.77,27.79,27.74,27.79,10272,27.77,27.79,27.74,27.79,10272,0.0,1.0
2025-10-08,27.85,27.85,27.8035,27.8035,3964,27.85,27.85,27.8035,27.8035,3964,0.0,1.0
2025-10-09,27.81,27.85,27.797,27.85,4814,27.81,27.85,27.797,27.85,4814,0.0,1.0
2025-10-10,27.4142,27.8235,27.4142,27.8235,5669,27.4142,27.8235,27.4142,27.8235,5669,0.0,1.0
2025-10-13,27.7,27.7326,27.65,27.65,4208,27.7,27.7326,27.65,27.65,4208,0.0,1.0
2025-10-14,27.7017,27.77,27.56,27.56,5784,27.7017,27.77,27.56,27.56,5784,0.0,1.0
2025-10-15,27.7473,27.81,27.67,27.81,8469,27.7473,27.81,27.67,27.81,8469,0.0,1.0
2025-10-16,27.6724,27.81,27.617,27.8099,17914,27.6724,27.81,27.617,27.8099,17914,0.0,1.0
2025-10-17,27.8,27.8,27.67,27.705,18754,27.8,27.8,27.67,27.705,18754,0.0,1.0
2025-10-20,27.9,27.92,27.85,27.85,8569,27.9,27.92,27.85,27.85,8569,0.0,1.0
2025-10-21,27.942,27.96,27.93,27.93,4707,27.942,27.96,27.93,27.93,4707,0.0,1.0
2025-10-22,27.86,27.91,27.86,27.91,7991,27.86,27.91,27.86,27.91,7991,0.0,1.0
2025-10-23,27.94,27.963,27.94,27.963,3942,27.94,27.963,27.94,27.963,3942,0.0,1.0
2025-10-24,28.0132,28.02,28.01,28.02,5298,28.0132,28.02,28.01,28.02,5298,0.0,1.0
2025-10-27,28.07,28.08,28.06,28.07,2806,28.07,28.08,28.06,28.07,2806,0.0,1.0
2025-10-28,28.0656,28.08,28.0656,28.07,5621,28.0656,28.08,28.0656,28.07,5621,0.0,1.0
2025-10-29,28.03,28.0601,28.02,28.06,16287,28.03,28.0601,28.02,28.06,16287,0.0,1.0
2025-10-30,28.03,28.05,28.01,28.02,9469,28.03,28.05,28.01,28.02,9469,0.0,1.0
2025-10-31,28.0461,28.07,28.03,28.04,3610,28.0461,28.07,28.03,28.04,3610,0.0,1.0
2025-11-03,28.05,28.06,28.01,28.01,5503,28.05,28.06,28.01,28.01,5503,0.0,1.0
2025-11-04,27.97,28.02,27.97,27.97,16535,27.97,28.02,27.97,27.97,16535,0.0,1.0
2025-11-05,28.05,28.07,28.03,28.03,7230,28.05,28.07,28.03,28.03,7230,0.0,1.0
2025-11-06,27.93,28.0206,27.92,28.0206,7127,27.93,28.0206,27.92,28.0206,7127,0.0,1.0
2025-11-07,27.94,27.94,27.78,27.86,13054,27.94,27.94,27.78,27.86,13054,0.0,1.0
2025-11-10,28.11,28.11,28.04,28.06,8530,28.11,28.11,28.04,28.06,8530,0.0,1.0
2025-11-11,28.14,28.14,28.08,28.08,2795,28.14,28.14,28.08,28.08,2795,0.0,1.0
2025-11-12,28.1375,28.1498,28.13,28.13,1749,28.1375,28.1498,28.13,28.13,1749,0.0,1.0
2025-11-13,28.01,28.06,27.99,28.06,14822,28.01,28.06,27.99,28.06,14822,0.0,1.0
2025-11-14,28.0112,28.06,27.72,27.72,3459,28.0112,28.06,27.72,27.72,3459,0.0,1.0
2025-11-17,27.92,28.05,27.89,28.01,20616,27.92,28.05,27.89,28.01,20616,0.0,1.0
2025-11-18,27.88,27.92,27.8601,27.8601,3745,27.88,27.92,27.8601,27.8601,3745,0.0,1.0
2025-11-19,27.93,27.94,27.86,27.93,9813,27.93,27.94,27.86,27.93,9813,0.0,1.0
2025-11-20,27.69,28.11,27.69,28.1,13197,27.69,28.11,27.69,28.1,13197,0.0,1.0
2025-11-21,27.88,27.93,27.72,27.78,9004,27.88,27.93,27.72,27.78,9004,0.0,1.0
2025-11-24,28.07,28.08,27.97,27.97,4816,28.07,28.08,27.97,27.97,4816,0.0,1.0
2025-11-25,28.179,28.18,28.02,28.06,7449,28.179,28.18,28.02,28.06,7449,0.0,1.0
2025-11-26,28.26,28.26,28.21,28.21,13260,28.26,28.26,28.21,28.21,13260,0.0,1.0