date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-10-27,25.298,25.34,25.249,25.26,1983438,21.1619757545498,21.1971090845241,21.1209868695797,21.1301884560015,2371093.09196765,0.0,1.0
2022-10-28,25.4195,25.4195,25.4084,25.41,6077,21.2636114591184,21.2636114591184,21.2543262219109,21.2556646344814,7264.72555224185,0.0,1.0
2022-10-31,25.2357,25.2894,25.2287,25.2894,6873,21.1098613150878,21.1547817869836,21.1040057600921,21.1547817869836,8216.30059578052,0.0,1.0
2022-11-01,25.3596,25.36,25.2758,25.3,11878,21.2135046385121,21.2138392416548,21.1434052801348,21.1636487702628,14199.5079989351,0.0,1.0
2022-11-02,25.2441,25.45,25.2441,25.36,569,21.1168879810827,21.2891249487426,21.1168879810827,21.2138392416548,680.208793685306,0.0,1.0
2022-11-03,25.165,25.18,25.1,25.1,2177,21.050720209631,21.063267827479,20.9963471989564,20.9963471989564,2602.48601731619,0.0,1.0
2022-11-04,25.175,25.25,25.17,25.17,1676,21.0590852881963,21.1218233774362,21.0549027489137,21.0549027489137,2003.56755398343,0.0,1.0
2022-11-07,25.205,25.37,25.16,25.24,101605,21.0841805238923,21.2222043202201,21.0465376703483,21.1134582988709,121463.294345159,0.0,1.0
2022-11-08,25.21,25.27,25.21,25.23,3644,21.0883630631749,21.1385535345669,21.0883630631749,21.1050932203056,4356.205350069,0.0,1.0
2022-11-09,25.0996,25.21,25.09,25.2,21564,20.9960125958138,21.0883630631749,20.9879821203911,21.0799979846096,25778.5982900351,0.0,1.0
2022-11-10,25.71,25.71,25.5449,25.5449,6367,21.506616991441,21.506616991441,21.3685095443275,21.3685095443275,7611.40490227477,0.0,1.0
2022-11-11,25.745,25.745,25.719,25.72,1038,21.5358947664196,21.5358947664196,21.5141455621498,21.5149820700063,1240.87298391098,0.0,1.0
2022-11-14,25.6428,25.67,25.6428,25.65,52692,21.450403663482,21.4731566771797,21.450403663482,21.4564265200491,62990.4424549495,0.0,1.0
2022-11-15,25.8798,25.88,25.84,25.85,12254,21.6486560254802,21.6488233270515,21.6153630127902,21.6237280913555,14648.9957079433,0.0,1.0
2022-11-16,25.915,25.92,25.86,25.89,16580,21.6781011020301,21.6822836413127,21.6320931699208,21.6571884056168,19820.495253607,0.0,1.0
2022-11-17,25.8394,25.8394,25.77,25.77,17302,21.6148611080763,21.6148611080763,21.5568074628329,21.5568074628329,20683.6072905855,0.0,1.0
2022-11-18,25.8612,25.92,25.855,25.92,13187,21.6330969793487,21.6822836413127,21.6279106306382,21.6822836413127,15764.3468582217,0.0,1.0
2022-11-21,25.845,25.89,25.845,25.89,2697,21.6195455520728,21.6571884056168,21.6195455520728,21.6571884056168,3224.11795530628,0.0,1.0
2022-11-22,25.9682,25.98,25.91,25.98,4113,21.7226033199976,21.7324741127047,21.6739185627474,21.7324741127047,4916.86954029467,0.0,1.0
2022-11-23,26.0861,26.11,26.0128,26.11,11172,21.8212275962827,21.8412201340538,21.7599115703989,21.8412201340538,13355.5230985101,0.0,1.0
2022-11-25,26.1151,26.14,26.115,26.129,2441,21.8454863241222,21.8663153697498,21.8454026733365,21.857113783328,2918.08377044962,0.0,1.0
2022-11-28,25.95,26.08,25.945,26.08,15011,21.7073788770087,21.8161248983579,21.703196337726,21.8161248983579,17944.8404253254,0.0,1.0
2022-11-29,25.935,26.07,25.929,25.929,14941,21.6948312591607,21.8077598197926,21.6898122120215,21.6898122120215,17861.1592029037,0.0,1.0
2022-11-30,26.08,26.14,25.8,25.8014,45554,21.9059658421494,21.9563630028292,21.6707790923104,21.6719550260596,54234.0076927386,0.1074,1.0
2022-12-01,26.2186,26.3,26.16,26.24,13588,22.0223832833198,22.0907554313087,21.9731620563892,22.0403582706289,16177.1018248437,0.0,1.0
2022-12-02,26.288,26.29,26.09,26.09,5933,22.0806759991727,22.0823559045287,21.9143653689294,21.9143653689294,7063.49316505725,0.0,1.0
2022-12-05,26.1101,26.15,26.07,26.14,11282,21.9312484177571,21.9647625296092,21.8975663153695,21.9563630028292,13431.7090659322,0.0,1.0
2022-12-06,26.0892,26.111,26.08,26.11,93314,21.913693406787,21.9320043751673,21.9059658421494,21.9311644224893,111094.35381833,0.0,1.0
2022-12-07,26.2167,26.22,26.14,26.14,14402,22.0207873732316,22.0235592170689,21.9563630028292,21.9563630028292,17146.2040389608,0.0,1.0
2022-12-08,26.225,26.2699,26.225,26.265,41397,22.0277589804589,22.065472855701,22.0277589804589,22.0613570875788,49284.9193584823,0.0,1.0
2022-12-09,26.235,26.32,26.21,26.31,34463,22.0361585072389,22.1075544848686,22.015159690289,22.0991549580886,41029.6923895783,0.0,1.0
2022-12-12,26.22,26.27,26.2,26.27,8373,22.0235592170689,22.0655568509688,22.006760163509,22.0655568509688,9968.41872088731,0.0,1.0
2022-12-13,26.3807,26.51,26.345,26.51,284727,22.158539612423,22.2671454936879,22.1285533018185,22.2671454936879,338979.810956894,0.0,1.0
2022-12-14,26.3449,26.44,26.28,26.43,4961,22.1284693065507,22.2083488062282,22.0739563777487,22.1999492794482,5906.28511576757,0.0,1.0
2022-12-15,26.3087,26.31,26.2491,26.289,14980,22.0980630196072,22.0991549580886,22.0480018399986,22.0815159518507,17834.3380435796,0.0,1.0
2022-12-16,26.2253,26.23,26.1738,26.23,8651,22.0280109662623,22.0319587438489,21.9847534033455,22.0319587438489,10299.3897473302,0.0,1.0
2022-12-19,26.0973,26.19,26.07,26.19,18616,21.9204970234788,21.9983606367291,21.8975663153695,21.9983606367291,22163.1533390705,0.0,1.0
2022-12-20,26.0,26.02,25.97,25.97,20177,21.8387696279097,21.8555686814696,21.8135710475698,21.8135710475698,24021.5913688455,0.0,1.0
2022-12-21,26.169,26.17,26.105,26.11,16884,21.9807216304911,21.9815615831691,21.9269646590993,21.9311644224893,20101.1324117355,0.0,1.0
2022-12-22,26.0831,28.72,26.0294,26.16,70039,21.9085696954512,24.1234409120603,21.8634642366428,21.9731620563892,83384.4594281889,0.0,1.0
2022-12-23,26.08,26.08,26.01,26.01,8460,21.9059658421494,21.9059658421494,21.8471691546897,21.8471691546897,10071.9959845583,0.0,1.0
2022-12-27,25.86,26.03,25.86,26.03,17847,21.7211762529902,21.8639682082496,21.7211762529902,21.8639682082496,21247.6255716799,0.0,1.0
2022-12-28,25.76,25.99,25.753,25.99,33361,21.6371809851905,21.8303701011297,21.6313013164446,21.8303701011297,39717.7137164125,0.0,1.0
2022-12-29,25.75,25.759,25.56,25.65,38139,21.7478867481505,21.7554879512858,21.5874169041836,21.6634289355363,45157.4565093557,0.1418,1.0
2022-12-30,25.709,25.79,25.62,25.79,139187,21.7132590449787,21.7816698731962,21.6380915917521,21.7816698731962,164800.621389331,0.0,1.0
2023-01-03,25.765,25.83,25.72,25.83,10333,21.7605554200426,21.8154529982418,21.7225494043662,21.8154529982418,12234.5105564166,0.0,1.0
2023-01-04,25.935,25.96,25.85,25.89,7636,21.9041337014867,21.9252481546403,21.8323445607647,21.8661276858103,9041.20029118332,0.0,1.0
2023-01-05,25.8952,25.91,25.86,25.88,5160,21.8705194920663,21.8830192483332,21.8407903420261,21.8576819045489,6109.55912814377,0.0,1.0
2023-01-06,26.25,26.25,26.02,26.02,52553,22.1701758112214,22.1701758112214,21.9759228422088,21.9759228422088,62223.9652832054,0.0,1.0
2023-01-09,26.315,26.36,26.24,26.24,48901,22.2250733894206,22.263079405097,22.16173002996,22.16173002996,57899.9129700308,0.0,1.0
2023-01-10,26.2879,26.35,26.2534,26.35,11126,22.2021853222021,22.2546336238356,22.1730473768503,22.2546336238356,13173.4408642883,0.0,1.0
2023-01-11,26.3959,26.41,26.355,26.405,9128,22.2933997598255,22.3053083114041,22.2588565144663,22.3010854207733,10807.7627367629,0.0,1.0
2023-01-12,26.5795,26.61,26.46,26.52,15212,22.4484643037851,22.4742239366324,22.3475372177111,22.3982119052796,18011.3591971556,0.0,1.0
2023-01-13,26.6005,26.6399,26.56,26.56,18663,22.4662004444341,22.499476822604,22.4319950303253,22.4319950303253,22097.4228698735,0.0,1.0
2023-01-17,26.56,26.5925,26.501,26.53,42236,22.4319950303253,22.4594438194249,22.382164920883,22.4066576865411,50008.3990961785,0.0,1.0
2023-01-18,26.658,26.79,26.64,26.79,39900,22.5147636866872,22.6262479993379,22.4995612804167,22.6262479993379,47242.5211652979,0.0,1.0
2023-01-19,26.575,26.64,26.5421,26.64,27213,22.4446637022174,22.4995612804167,22.4168770818674,22.4995612804167,32220.8202624374,0.0,1.0
2023-01-20,26.57,26.57,26.4963,26.5,54296,22.4404408115867,22.4404408115867,22.3781954036901,22.3813203427568,64287.7175235844,0.0,1.0
2023-01-23,26.525,26.61,26.52,26.52,29339,22.4024347959104,22.4742239366324,22.3982119052796,22.3982119052796,34738.0533450795,0.0,1.0
2023-01-24,26.58,26.71,26.5,26.51,26482,22.4488865928482,22.5586817492466,22.3813203427568,22.3897661240182,31355.2993859502,0.0,1.0
2023-01-25,26.615,26.62,26.5213,26.55,191352,22.4784468272631,22.4826697178938,22.3993098568436,22.4235492490639,226565.185714839,0.0,1.0
2023-01-26,26.6131,26.68,26.5609,26.68,8772,22.4768421288234,22.5333444054623,22.4327551506388,22.5333444054623,10386.2505178444,0.0,1.0
2023-01-27,26.585,26.67,26.54,26.5618,20506,22.4531094834789,22.5248986242009,22.4151034678025,22.4335152709524,24279.5774189372,0.0,1.0
2023-01-30,26.451,26.53,26.451,26.47,41520,22.3399360145759,22.4066576865411,22.3399360145759,22.3559829989726,49160.6385659941,0.0,1.0
2023-01-31,26.52,26.52,26.4326,26.4326,6473,22.4856257413353,22.4856257413353,22.4115215298047,22.4115215298047,7634.38660657018,0.1035,1.0
2023-02-01,26.725,26.78,26.49,26.53,29901,22.6594399674656,22.7060730525249,22.4601895131211,22.4941044840734,35265.8417925312,0.0,1.0
2023-02-02,26.7895,26.94,26.77,26.85,29468,22.714127858126,22.8417329363338,22.6975943097868,22.7654242516913,34755.1528692122,0.0,1.0
2023-02-03,26.5892,26.73,26.589,26.655,7955,22.5442986410827,22.6636793388346,22.5441290662279,22.6000887682991,9382.28726328839,0.0,1.0
2023-02-06,26.45,26.48,26.4197,26.48,26190,22.4262745421689,22.4517107703831,22.4005839516726,22.4517107703831,30889.0136298583,0.0,1.0
2023-02-07,26.4467,26.46,26.36,26.45,95864,22.4234765570653,22.434753284907,22.3499658575264,22.4262745421689,113063.932898539,0.0,1.0
2023-02-08,26.4155,26.44,26.4,26.44,16916,22.3970228797226,22.4177957994308,22.3838808284786,22.4177957994308,19951.0711936878,0.0,1.0
2023-02-09,26.2941,26.58,26.29,26.52,125345,22.2940909428825,22.5364981977637,22.2906146583599,22.4856257413353,147834.418229653,0.0,1.0
2023-02-10,26.195,26.29,26.1698,26.29,19181,22.2100666023484,22.2906146583599,22.1887001706485,22.2906146583599,22622.4578249069,0.0,1.0
2023-02-13,26.2,27.42,26.14,26.18,84307,22.2143059737174,23.2487125877607,22.163433517289,22.1973484882413,99433.3742685172,0.0,1.0
2023-02-14,26.18,26.28,26.07,26.13,38617,22.1973484882413,22.2821359156219,22.1040823181226,22.154954774551,45545.6677871034,0.0,1.0
2023-02-15,26.1392,26.14,26.087,26.0887,23817,22.16275521787,22.163433517289,22.1184961807773,22.1199375670428,28090.249622846,0.0,1.0
2023-02-16,26.0,26.095,25.9992,26.015,90078,22.0447311189562,22.1252791749678,22.0440528195371,22.0574492330633,106239.807932431,0.0,1.0
2023-02-17,26.08,26.22,25.89,25.91,32738,22.1125610608607,22.2312634591935,21.9514649488375,21.9684224343137,38611.856747396,0.0,1.0
2023-02-21,25.7754,25.95,25.7568,25.95,22888,21.8542985570594,22.0023374052659,21.8385280955666,22.0023374052659,26994.5683069949,0.0,1.0
2023-02-22,25.835,25.9,25.8325,25.84,45396,21.9048318637782,21.9599436915756,21.9027121780937,21.9090712351472,53540.9569584211,0.0,1.0
2023-02-23,26.01,26.01,25.891,25.891,18012,22.0532098616943,22.0532098616943,21.9523128231113,21.9523128231113,21243.7156739598,0.0,1.0
2023-02-24,25.915,25.9199,25.8487,25.85,8780,21.9726618056827,21.9768163896243,21.9164477413293,21.9175499778853,10355.3088839311,0.0,1.0
2023-02-27,25.952,26.075,25.92,25.92,18691,22.0040331538135,22.1083216894916,21.9769011770517,21.9769011770517,22044.5419532525,0.0,1.0
2023-02-28,25.8485,25.85,25.8,25.8,14989,21.9892801414493,21.9905561891972,21.9480212642665,21.9480212642665,17619.6384787367,0.0861,1.0
2023-03-01,25.78,25.84,25.76,25.84,8382,21.9310072942942,21.9820492042111,21.9139933243219,21.9820492042111,9853.07957360534,0.0,1.0
2023-03-02,25.79,25.8,25.6825,25.6825,29491,21.9395142792803,21.9480212642665,21.8480641906792,21.8480641906792,34666.8062163202,0.0,1.0
2023-03-03,25.99,26.05,25.88,25.89,30402,22.1096539790033,22.1606958889202,22.0160771441557,22.0245841291418,35737.6909087032,0.0,1.0
2023-03-06,25.97,26.07,25.96,26.07,11045,22.092640009031,22.1777098588925,22.0841330240449,22.1777098588925,12983.4483286174,0.0,1.0
2023-03-07,25.88,25.97,25.85,25.97,14216,22.0160771441557,22.092640009031,21.9905561891972,22.092640009031,16710.9734214237,0.0,1.0
2023-03-08,25.76,25.8697,25.735,25.84,16022,21.9139933243219,22.0073149496199,21.8927258618565,21.9820492042111,18833.9347325584,0.0,1.0
2023-03-09,25.7051,25.85,25.6701,25.85,4928,21.8672899767479,21.9905561891972,21.8375155292964,21.9905561891972,5792.88667844515,0.0,1.0
2023-03-10,25.8385,25.88,25.79,25.84,16788,21.9807731564631,22.0160771441557,21.9395142792803,21.9820492042111,19734.3712576577,0.0,1.0
2023-03-13,25.8901,26.0512,25.8797,25.88,3625,22.0246691989917,22.1617167271185,22.0158219346061,22.0160771441557,4261.20418209489,0.0,1.0
2023-03-14,25.95,26.07,25.899,26.07,10362,22.0756260390587,22.1777098588925,22.0322404156293,22.1777098588925,12180.5786854806,0.0,1.0
2023-03-15,26.0351,26.05,25.89,25.9,18981,22.1480204812908,22.1606958889202,22.0245841291418,22.033091114128,22312.2528497499,0.0,1.0
2023-03-16,26.0074,26.04,25.98,25.98,3789,22.1244561328792,22.1521889039341,22.1011469940172,22.1011469940172,4453.98693681588,0.0,1.0
2023-03-17,26.0789,26.1,26.0038,26.01,15333,22.1852810755302,22.203230813851,22.1213936182842,22.1266679489756,18024.0120618099,0.0,1.0
2023-03-20,25.9877,26.08,25.9877,26.05,13912,22.1076973724565,22.1862168438787,22.1076973724565,22.1606958889202,16353.6200224287,0.0,1.0
2023-03-21,26.1126,26.1126,26.03,26.08,12425,22.2139496149335,22.2139496149335,22.1436819189479,22.1862168438787,14605.6446793184,0.0,1.0
2023-03-22,26.2357,26.37,26.059,26.11,23017,22.318670600113,22.432919408477,22.1683521754077,22.2117377988371,27056.5894232492,0.0,1.0
2023-03-23,26.181,26.27,26.1618,26.24,7536,22.2721373922388,22.3478495586155,22.2558039810654,22.322328603657,8858.60268034955,0.0,1.0
2023-03-24,26.25,26.29,26.19,26.29,76984,22.3308355886432,22.3648635285878,22.2797936787263,22.3648635285878,90495.0462770741,0.0,1.0
2023-03-27,26.105,26.18,26.105,26.17,31552,22.207484306344,22.2712866937401,22.207484306344,22.262779708754,37089.521200954,0.0,1.0
2023-03-28,26.0524,26.07,26.02,26.05,25392,22.1627375653169,22.1777098588925,22.1351749339618,22.1606958889202,29848.4128528975,0.0,1.0
2023-03-29,26.22,26.23,26.116,26.14,20163,22.3053146336847,22.3138216186709,22.2168419898288,22.2372587537956,23701.6992892633,0.0,1.0
2023-03-30,26.29,26.29,26.25,26.25,15325,22.3648635285878,22.3648635285878,22.3308355886432,22.3308355886432,18014.6080249943,0.0,1.0
2023-03-31,26.3266,26.3266,26.23,26.23,19196,22.5260708940753,22.5260708940753,22.4434161476072,22.4434161476072,22434.6898301256,0.1529,1.0
2023-04-03,26.3817,26.39,26.32,26.32,9621,22.5732166138517,22.58031841919,22.5204236753725,22.5204236753725,11244.2254040236,0.0,1.0
2023-04-04,26.38,26.51,26.325,26.34,27417,22.5717620272161,22.6829951228771,22.5247018713595,22.5375364593204,32042.7115582701,0.0,1.0
2023-04-05,26.295,26.39,26.295,26.3599,29767,22.4990326954377,22.58031841919,22.4990326954377,22.5545636793485,34789.1962999244,0.0,1.0
2023-04-06,26.38,26.395,26.27,26.32,38715,22.5717620272161,22.584596615177,22.4776417155029,22.5204236753725,45246.8752226147,0.0,1.0
2023-04-10,26.33,26.33,26.25,26.28,35658,22.5289800673465,22.5289800673465,22.4605289315551,22.4861981074768,41674.1076246415,0.0,1.0
2023-04-11,26.37,26.37,26.3,26.36,20145,22.5632056352422,22.5632056352422,22.5033108914247,22.5546492432682,23543.8021789894,0.0,1.0
2023-04-12,26.345,26.42,26.31,26.409,50577,22.5418146553074,22.6059875951118,22.5118672833986,22.5965755639405,59110.1952249562,0.0,1.0
2023-04-13,26.429,26.46,26.3699,26.37,37722,22.6136883478883,22.6402131630075,22.5631200713224,22.5632056352422,44086.3393296519,0.0,1.0
2023-04-14,26.387,26.4099,26.35,26.39,36676,22.5777515015978,22.5973456392181,22.5460928512943,22.58031841919,42863.861440388,0.0,1.0
2023-04-17,26.335,26.79,26.27,26.329,256459,22.5332582633334,22.9225740981471,22.4776417155029,22.5281244281491,299727.970365919,0.0,1.0
2023-04-18,26.3647,26.48,26.35,26.38,120168,22.558670747496,22.6573259469554,22.5460928512943,22.5717620272161,140442.373802174,0.0,1.0
2023-04-19,26.275,26.39,26.24,26.24,40615,22.4819199114899,22.58031841919,22.4519725395811,22.4519725395811,47467.4373541649,0.0,1.0
2023-04-20,26.2706,26.28,26.2034,26.2034,35022,22.4781550990214,22.4861981074768,22.4206561449566,22.4206561449566,40930.8036690278,0.0,1.0
2023-04-21,26.315,26.32,26.24,26.31,19129,22.5161454793856,22.5204236753725,22.4519725395811,22.5118672833986,22356.3857970656,0.0,1.0
2023-04-24,26.4,26.539,26.33,26.339,67043,22.5888748111639,22.7078086596015,22.5289800673465,22.536680820123,78354.2878871178,0.0,1.0
2023-04-25,26.3751,26.41,26.375,26.4,32566,22.5675693951489,22.5974312031379,22.5674838312291,22.5888748111639,38060.4349347713,0.0,1.0
2023-04-26,26.325,26.41,26.32,26.41,31873,22.5247018713595,22.5974312031379,22.5204236753725,22.5974312031379,37250.5141152111,0.0,1.0
2023-04-27,26.375,26.38,26.2601,26.34,128541,22.5674838312291,22.5717620272161,22.4691708874487,22.5375364593204,150228.040500843,0.0,1.0
2023-04-28,26.3029,26.32,26.24,26.24,24737,22.6117203777343,22.6264206738408,22.5576473587228,22.5576473587228,28775.1142518416,0.1238,1.0
2023-05-01,26.165,26.26,26.165,26.25,28068,22.4931723757996,22.5748406875023,22.4931723757996,22.5662440231125,32649.8729361155,0.0,1.0
2023-05-02,26.25,26.26,26.14,26.16,42509,22.5662440231125,22.5748406875023,22.4716807148252,22.4888740436047,49448.2488471332,0.0,1.0
2023-05-03,26.23,26.28,26.23,26.27,30078,22.549050694333,22.5920340162818,22.549050694333,22.583437351892,34987.9891040503,0.0,1.0
2023-05-04,26.1897,26.305,26.16,26.16,20683,22.5144061368423,22.6135256772562,22.4888740436047,22.4888740436047,24059.3316922359,0.0,1.0
2023-05-05,26.235,26.25,26.21,26.21,16864,22.5533490265279,22.5662440231125,22.5318573655535,22.5318573655535,19616.9109731599,0.0,1.0
2023-05-08,26.17,26.19,26.13,26.19,45117,22.4974707079945,22.514664036774,22.4630840504354,22.514664036774,52481.9836560753,0.0,1.0
2023-05-09,26.125,26.22,26.12,26.22,29390,22.4587857182405,22.5404540299432,22.4544873860457,22.5404540299432,34187.6786943294,0.0,1.0
2023-05-10,26.235,26.24,26.2,26.22,24323,22.5533490265279,22.5576473587228,22.5232607011637,22.5404540299432,28293.5321157595,0.0,1.0
2023-05-11,26.25,26.26,26.2242,26.26,30212,22.5662440231125,22.5748406875023,22.5440646289869,22.5748406875023,35143.8635152459,0.0,1.0
2023-05-12,26.21,26.27,26.17,26.27,35919,22.5318573655535,22.583437351892,22.4974707079945,22.583437351892,41782.4848935561,0.0,1.0
2023-05-15,26.15,26.18,26.15,26.15,56571,22.4802773792149,22.5060673723842,22.4802773792149,22.4802773792149,65805.7560876797,0.0,1.0
2023-05-16,26.055,26.09,26.0517,26.09,45980,22.3986090675123,22.4286973928764,22.3957721682636,22.4286973928764,53485.8613938502,0.0,1.0
2023-05-17,26.05,26.07,26.005,26.05,41754,22.3943107353174,22.4115040640969,22.3556257455635,22.3943107353174,48570.0012318144,0.0,1.0
2023-05-18,26.015,26.07,25.9,26.01,76605,22.3642224099532,22.4115040640969,22.265360769471,22.3599240777583,89110.1438033038,0.0,1.0
2023-05-19,26.025,26.24,26.015,26.03,64845,22.372819074343,22.5576473587228,22.3642224099532,22.3771174065379,75430.4193580736,0.0,1.0
2023-05-22,26.105,26.11,26.02,26.02,35260,22.441592389461,22.4458907216559,22.3685207421481,22.3685207421481,41015.9084981985,0.0,1.0
2023-05-23,26.055,26.08,26.052,26.06,38847,22.3986090675123,22.4201007284866,22.3960300681953,22.4029073997071,45188.4571023684,0.0,1.0
2023-05-24,25.96,26.04,25.92,26.04,50584,22.3169407558096,22.3857140709276,22.2825540982505,22.3857140709276,58841.4269844828,0.0,1.0
2023-05-25,25.89,25.98,25.89,25.98,26091,22.2567641050813,22.3341340845891,22.2567641050813,22.3341340845891,30350.1437500423,0.0,1.0
2023-05-26,25.96,25.98,25.9,25.91,47180,22.3169407558096,22.3341340845891,22.265360769471,22.2739574338608,54881.7516433635,0.0,1.0
2023-05-30,26.08,26.13,26.025,26.13,143814,22.4201007284866,22.4630840504354,22.372819074343,22.4630840504354,167290.466952919,0.0,1.0
2023-05-31,25.95,25.96,25.875,25.96,159373,22.4348010245931,22.4434464199783,22.3699605592041,22.4434464199783,184344.373969103,0.1471,1.0
2023-06-01,26.025,26.03,25.93,25.93,50286,22.4996414899821,22.5039641876747,22.4175102338227,22.4175102338227,58165.0667892949,0.0,1.0
2023-06-02,26.085,26.0893,26.05,26.05,24453,22.5515138622933,22.555231382309,22.5212549784451,22.5212549784451,28284.4206776962,0.0,1.0
2023-06-05,26.045,26.08,26.0152,26.03,69165,22.5169322807525,22.5471911646007,22.4911690025046,22.5039641876747,80002.1247361409,0.0,1.0
2023-06-06,26.06,26.07,25.995,26.02,70202,22.5299003738303,22.5385457692155,22.4737053038265,22.4953187922895,81201.607181762,0.0,1.0
2023-06-07,25.94,26.15,25.94,26.15,70015,22.4261556292079,22.6077089322971,22.4261556292079,22.6077089322971,80985.3070686172,0.0,1.0
2023-06-08,26.04,26.07,25.95,25.95,83294,22.5126095830599,22.5385457692155,22.4348010245931,22.4348010245931,96344.9284720903,0.0,1.0
2023-06-09,26.06,26.088,26.03,26.05,57183,22.5299003738303,22.5541074809089,22.5039641876747,22.5212549784451,66142.7239035169,0.0,1.0
2023-06-12,26.0594,26.12,25.98,26.12,48101,22.5293816501072,22.5817727461415,22.4607372107487,22.5817727461415,55637.7098522824,0.0,1.0
2023-06-13,26.02,26.23,26.02,26.23,115597,22.4953187922895,22.6768720953787,22.4953187922895,22.6768720953787,133709.327161479,0.0,1.0
2023-06-14,26.03,26.09,25.9717,26.05,77246,22.5039641876747,22.5558365599859,22.453561532579,22.5212549784451,89349.2970052475,0.0,1.0
2023-06-15,26.135,26.146,26.08,26.09,32781,22.5947408392193,22.604250774143,22.5471911646007,22.5558365599859,37917.2941657693,0.0,1.0
2023-06-16,26.1179,26.15,26.1,26.14,81089,22.5799572131106,22.6077089322971,22.5644819553711,22.5990635369119,93794.4378331372,0.0,1.0
2023-06-20,26.13,26.14,26.09,26.11,62735,22.5904181415267,22.5990635369119,22.5558365599859,22.5731273507563,72564.6395622323,0.0,1.0
2023-06-21,26.09,26.0999,26.03,26.08,58861,22.5558365599859,22.5643955014173,22.5039641876747,22.5471911646007,68083.6414963347,0.0,1.0
2023-06-22,26.06,26.09,26.03,26.05,96741,22.5299003738303,22.5558365599859,22.5039641876747,22.5212549784451,111898.872971865,0.0,1.0
2023-06-23,26.03,26.05,25.985,26.03,53445,22.5039641876747,22.5212549784451,22.4650599084413,22.5039641876747,61819.0350108155,0.0,1.0
2023-06-26,26.055,26.09,26.025,26.04,63490,22.5255776761377,22.5558365599859,22.4996414899821,22.5126095830599,73437.9368104907,0.0,1.0
2023-06-27,26.075,26.11,26.07,26.07,62511,22.5428684669081,22.5731273507563,22.5385457692155,22.5385457692155,72305.5421004974,0.0,1.0
2023-06-28,26.16,26.2,26.075,26.11,81303,22.6163543276823,22.6509359092231,22.5428684669081,22.5731273507563,94041.9684439018,0.0,1.0
2023-06-29,26.11,26.1157,26.0659,26.08,55299,22.5731273507563,22.5780552261259,22.5350011571076,22.5471911646007,63963.5291807107,0.0,1.0
2023-06-30,26.05,26.08,25.9971,26.03,69671,22.6275068877292,22.6535654369281,22.5815569793085,22.6101345215966,80208.9933727621,0.1229,1.0
2023-07-03,26.06,26.07,26.05,26.07,32942,22.6361930707955,22.6448792538618,22.6275068877292,22.6448792538618,37924.597891311,0.0,1.0
2023-07-05,25.965,26.02,25.93,26.0,67734,22.5536743316656,22.6014483385303,22.5232726909335,22.5840759723977,77979.015043715,0.0,1.0
2023-07-06,25.83,25.84,25.79,25.82,60643,22.4364108602705,22.4450970433368,22.4016661280052,22.4277246772042,69815.4753786281,0.0,1.0
2023-07-07,25.85,25.94,25.8189,25.87,59251,22.4537832264031,22.5319588739999,22.4267691970669,22.4711555925357,68212.9302913625,0.0,1.0
2023-07-10,25.925,25.94,25.8384,25.85,41234,22.5189295994004,22.5319588739999,22.4437072540462,22.4537832264031,47470.7931956261,0.0,1.0
2023-07-11,26.0079,26.02,25.95,25.95,67134,22.5909380570201,22.6014483385303,22.5406450570662,22.5406450570662,77288.2628509279,0.0,1.0
2023-07-12,26.19,26.21,26.14,26.15,59369,22.7491134506575,22.7664858167901,22.705682535326,22.7143687183923,68348.7782226107,0.0,1.0
2023-07-13,26.355,26.36,26.2701,26.3,108268,22.8924354712516,22.8967785627847,22.8186897770186,22.8446614643869,124643.93068109,0.0,1.0
2023-07-14,26.22,26.3312,26.2,26.33,36891,22.7751719998564,22.8717623555538,22.7577996337238,22.8707200135858,42470.8985735036,0.0,1.0
2023-07-17,26.255,26.26,26.18,26.2,36701,22.8055736405885,22.8099167321217,22.7404272675912,22.7577996337238,42252.160379121,0.0,1.0
2023-07-18,26.3,26.33,26.28,26.3,45042,22.8446614643869,22.8707200135858,22.8272890982543,22.8446614643869,51854.7671125137,0.0,1.0
2023-07-19,26.3501,26.459,26.3381,26.36,139742,22.8881792415491,22.9827717751412,22.8777558218695,22.8967785627847,160878.488207382,0.0,1.0
2023-07-20,26.28,26.39,26.22,26.39,251878,22.8272890982543,22.9228371119837,22.7751719998564,22.9228371119837,289975.468024638,0.0,1.0
2023-07-21,26.32,26.41,26.2801,26.41,83103,22.8620338305195,22.9402094781163,22.827375960085,22.9402094781163,95672.6324619518,0.0,1.0
2023-07-24,26.31,26.37,26.3,26.37,49926,22.8533476474532,22.905464745851,22.8446614643869,22.905464745851,57477.4899617993,0.0,1.0
2023-07-25,26.24,26.3,26.2301,26.3,70101,22.7925443659891,22.8446614643869,22.7839450447534,22.8446614643869,80704.0324442591,0.0,1.0
2023-07-26,26.34,26.34,26.24,26.33,60078,22.8794061966521,22.8794061966521,22.7925443659891,22.8707200135858,69165.0170637539,0.0,1.0
2023-07-27,26.18,26.44,26.1511,26.44,38539,22.7404272675912,22.9662680273152,22.7153241985296,22.9662680273152,44368.1645963583,0.0,1.0
2023-07-28,26.27,26.32,26.23,26.32,51497,22.818602915188,22.8620338305195,22.7838581829228,22.8620338305195,59286.1094532463,0.0,1.0
2023-07-31,26.2055,26.24,26.1716,26.21,55256,22.8708068754165,22.9009166934776,22.8412207063651,22.8747342429897,63312.6376296084,0.1246,1.0
2023-08-01,26.09,26.2,26.0774,26.12,337531,22.7700044410378,22.8660067594937,22.7590078118329,22.7961868915258,386744.9307181,0.0,1.0
2023-08-02,26.02,26.02,25.97,25.98,83950,22.7089120565659,22.7089120565659,22.6652746390859,22.6740021225819,96190.3852795283,0.0,1.0
2023-08-03,25.929,25.94,25.86,25.9,52519,22.6294919567524,22.639092188598,22.56927232063,22.604182254614,60176.5675341935,0.0,1.0
2023-08-04,26.065,26.09,26.01,26.01,21565,22.7481857322978,22.7700044410378,22.7001845730699,22.7001845730699,24709.299089375,0.0,1.0
2023-08-07,26.075,26.11,26.07,26.11,44567,22.7569132157938,22.7874594080298,22.7525494740458,22.7874594080298,51065.1209142674,0.0,1.0
2023-08-08,26.1042,26.15,26.06,26.11,56539,22.7823974676021,22.8223693420137,22.7438219905498,22.7874594080298,64782.706293261,0.0,1.0
2023-08-09,26.12,26.1999,26.0801,26.17,188040,22.7961868915258,22.8659194846587,22.7613642323768,22.8398243090057,215457.296580852,0.0,1.0
2023-08-10,26.05,26.21,26.04,26.21,108929,22.7350945070538,22.8747342429897,22.7263670235578,22.8747342429897,124811.464897127,0.0,1.0
2023-08-11,26.01,26.1,25.96,26.02,78720,22.7001845730699,22.7787319245338,22.6565471555899,22.7089120565659,90197.821670095,0.0,1.0
2023-08-14,25.9988,26.0,25.94,25.98,38277,22.6904097915544,22.6914570895739,22.639092188598,22.6740021225819,43858.0033036868,0.0,1.0
2023-08-15,25.9291,26.0,25.91,26.0,75334,22.6295792315873,22.6914570895739,22.61290973811,22.6914570895739,86318.1237003931,0.0,1.0
2023-08-16,25.88,25.96,25.8799,25.96,184741,22.586727287622,22.6565471555899,22.5866400127871,22.6565471555899,211677.283703697,0.0,1.0
2023-08-17,25.767,25.85,25.755,25.85,179588,22.4881067241173,22.560544837134,22.4776337439221,22.560544837134,205772.947130196,0.0,1.0
2023-08-18,25.815,25.85,25.75,25.75,66939,22.5299986448981,22.560544837134,22.4732700021741,22.4732700021741,76699.0851724401,0.0,1.0
2023-08-21,25.7875,25.82,25.7315,25.82,50782,22.5059980652841,22.5343623866461,22.4571241577066,22.5343623866461,58186.3031002384,0.0,1.0
2023-08-22,25.81,25.98,25.7821,25.98,77072,22.5256349031501,22.6740021225819,22.5012852241963,22.6740021225819,88309.5339400097,0.0,1.0
2023-08-23,25.9947,26.0,25.9,25.98,43333,22.686831523321,22.6914570895739,22.604182254614,22.6740021225819,49651.1967280263,0.0,1.0
2023-08-24,25.955,26.06,25.9501,26.06,76733,22.6521834138419,22.7438219905498,22.6479069469289,22.7438219905498,87921.1058207751,0.0,1.0
2023-08-25,25.97,25.98,25.8848,25.95,59295,22.6652746390859,22.6740021225819,22.5909164797001,22.6478196720939,67940.5466962435,0.0,1.0
2023-08-28,26.0415,26.08,26.0,26.08,32926,22.7276761460822,22.7612769575418,22.6914570895739,22.7612769575418,37726.7972092169,0.0,1.0
2023-08-29,26.17,26.18,26.0305,26.05,78946,22.8398243090057,22.8485517925017,22.7180759142367,22.7350945070538,90456.773749585,0.0,1.0
2023-08-30,26.17,26.27,26.17,26.27,56968,22.8398243090057,22.9270991439656,22.8398243090057,22.9270991439656,65274.2569220272,0.0,1.0
2023-08-31,26.08,26.1,26.05,26.07,121354,22.8857308721946,22.9032812793052,22.8594052615288,22.8769556686393,138291.948711381,0.1426,1.0
2023-09-01,26.0259,26.22,26.009,26.22,82788,22.8382570209605,23.0085837219687,22.8234269269521,23.0085837219687,94343.110650805,0.0,1.0
2023-09-05,25.93,26.03,25.908,26.03,96630,22.7541028188653,22.8418548544182,22.7347973710437,22.8418548544182,110117.103712945,0.0,1.0
2023-09-06,25.86,25.94,25.82,25.94,44862,22.6926763939783,22.7628780224206,22.6575755797571,22.7628780224206,51123.6004012224,0.0,1.0
2023-09-07,25.93,25.96,25.816,25.88,73669,22.7541028188653,22.7804284295312,22.654065498335,22.7102268010888,83951.3289188547,0.0,1.0
2023-09-08,25.928,25.99,25.9113,25.99,76320,22.7523477781542,22.806754040197,22.7376931882169,22.806754040197,86972.3414609538,0.0,1.0
2023-09-11,25.945,25.99,25.91,25.95,47953,22.7672656241982,22.806754040197,22.7365524117547,22.7716532259759,54646.0258133794,0.0,1.0
2023-09-12,25.925,25.93,25.91,25.93,47138,22.7497152170876,22.7541028188653,22.7365524117547,22.7541028188653,53717.2724290676,0.0,1.0
2023-09-13,25.98,26.0,25.91,26.0,61424,22.7979788366417,22.8155292437523,22.7365524117547,22.8155292437523,69997.2366600842,0.0,1.0
2023-09-14,25.975,26.06,25.96,26.06,75309,22.7935912348641,22.868180465084,22.7804284295312,22.868180465084,85820.2314345251,0.0,1.0
2023-09-15,25.945,25.96,25.93,25.96,71976,22.7672656241982,22.7804284295312,22.7541028188653,22.7804284295312,82022.0289438366,0.0,1.0
2023-09-18,25.95,25.95,25.9037,25.95,392153,22.7716532259759,22.7716532259759,22.7310240335149,22.7716532259759,446887.639163225,0.0,1.0
2023-09-19,25.92,25.95,25.9,25.95,113639,22.74532761531,22.7716532259759,22.7277772081994,22.7716532259759,129500.129864797,0.0,1.0
2023-09-20,25.885,25.99,25.88,25.99,96377,22.7146144028665,22.806754040197,22.7102268010888,22.806754040197,109828.791312662,0.0,1.0
2023-09-21,25.75,25.84,25.745,25.84,78763,22.5961491548701,22.6751259868677,22.5917615530924,22.6751259868677,89756.3224644796,0.0,1.0
2023-09-22,25.8001,25.86,25.76,25.81,72465,22.6401129246821,22.6926763939783,22.6049243584254,22.6488003762018,82579.2809744235,0.0,1.0
2023-09-25,25.7646,25.79,25.73,25.79,43022,22.6089609520608,22.6312499690912,22.5785987477595,22.6312499690912,49026.7829446167,0.0,1.0
2023-09-26,25.66,25.78,25.6592,25.78,79424,22.5171723228725,22.622474765536,22.5164703065881,22.622474765536,90509.5813442712,0.0,1.0
2023-09-27,25.605,25.74,25.57,25.74,84578,22.4689087033184,22.5873739513148,22.4381954908749,22.5873739513148,96382.9493721768,0.0,1.0
2023-09-28,25.67,27.32,25.55,25.62,71597,22.5259475264278,23.9738561130505,22.4206450837643,22.4820715086513,81590.1301307638,0.0,1.0
2023-09-29,25.525,25.66,25.509,25.66,40006,22.5119949527749,22.6310593727014,22.4978836141169,22.6310593727014,45360.4024051244,0.1291,1.0
2023-10-02,25.38,25.49,25.361,25.49,40377,22.3841109461871,22.4811263994606,22.3673537315308,22.4811263994606,45781.057039237,0.0,1.0
2023-10-03,25.1673,25.35,25.15,25.32,170337,22.1965183379029,22.3576521862034,22.1812604529789,22.3311934262198,193134.901376836,0.0,1.0
2023-10-04,25.31,25.34,25.2,25.31,55313,22.3223738395585,22.3488325995422,22.2253583862851,22.3223738395585,62716.0910422101,0.0,1.0
2023-10-05,25.2945,25.33,25.2633,25.33,58152,22.3087034802336,22.340013012881,22.2811863698506,22.340013012881,65935.0627571566,0.0,1.0
2023-10-06,25.28,25.37,25.14,25.2,73691,22.2959150795749,22.3752913595259,22.1724408663177,22.2253583862851,83553.8022705601,0.0,1.0
2023-10-09,25.49,25.5,25.3301,25.37,65523,22.4811263994606,22.4899459861218,22.3401012087476,22.3752913595259,74292.5972801822,0.0,1.0
2023-10-10,25.525,25.5799,25.4025,25.44,242211,22.5119949527749,22.560414483545,22.4039550161749,22.4370284661545,274628.51639623,0.0,1.0
2023-10-11,25.56,25.5897,25.48,25.58,76240,22.5428635060891,22.569057678473,22.4723068127993,22.5605026794116,86443.960390109,0.0,1.0
2023-10-12,25.37,25.58,25.3401,25.54,41964,22.3752913595259,22.5605026794116,22.3489207954088,22.5252243327667,47580.461094052,0.0,1.0
2023-10-13,25.46,25.53,25.43,25.53,83849,22.4546676394769,22.5164047461055,22.4282088794932,22.5164047461055,95071.3488293578,0.0,1.0
2023-10-16,25.37,25.42,25.32,25.42,116177,22.3752913595259,22.419389292832,22.3311934262198,22.419389292832,131726.127836328,0.0,1.0
2023-10-17,25.25,25.33,25.1801,25.33,88598,22.2694563195912,22.340013012881,22.2078074088292,22.340013012881,100455.954913993,0.0,1.0
2023-10-18,25.1201,25.23,25.11,25.23,65783,22.1548898888619,22.2518171462687,22.145982106334,22.2518171462687,74587.3956760562,0.0,1.0
2023-10-19,25.015,25.13,25.0101,25.1,76321,22.0621960330524,22.1636212796565,22.0578744355884,22.1371625196728,86535.8014288235,0.0,1.0
2023-10-20,25.065,25.09,25.0,25.04,134613,22.1062939663585,22.1283429330116,22.0489666530606,22.0842449997055,152629.601783758,0.0,1.0
2023-10-23,25.19,25.23,25.0012,25.01,84270,22.2165387996238,22.2518171462687,22.0500250034599,22.0577862397218,95548.6954626769,0.0,1.0
2023-10-24,25.285,25.3,25.21,25.21,42439,22.3003248729055,22.3135542528973,22.2341779729463,22.2341779729463,48119.035086514,0.0,1.0
2023-10-25,25.18,25.31,25.17,25.31,68012,22.2077192129626,22.3223738395585,22.1988996263014,22.3223738395585,77114.7250006832,0.0,1.0
2023-10-26,25.2,25.27,25.16,25.26,65380,22.2253583862851,22.2870954929136,22.1900800396402,22.2782759062524,74130.4581624516,0.0,1.0
2023-10-27,25.215,25.355,25.1901,25.28,300649,22.2385877662769,22.362061979534,22.2166269954905,22.2959150795749,340887.857388849,0.0,1.0
2023-10-30,25.23,25.28,25.1792,25.26,134416,22.2518171462687,22.2959150795749,22.2070136460297,22.2782759062524,152406.235306885,0.0,1.0
2023-10-31,25.11,25.15,25.0681,25.1,191028,22.2788932773187,22.3143833502415,22.241717425932,22.270020759088,215303.023372501,0.1507,1.0
2023-11-01,25.31,25.33,25.11,25.11,99200,22.4563436419329,22.4740886783944,22.2788932773187,22.2788932773187,111805.912842893,0.0,1.0
2023-11-02,25.57,25.63,25.48,25.51,211645,22.6870291159315,22.7402642253157,22.6071764518551,22.6337940065472,238539.943786633,0.0,1.0
2023-11-03,25.7,25.79,25.68,25.76,133998,22.8023718529307,22.8822245170071,22.7846268164693,22.855606962315,151025.894245181,0.0,1.0
2023-11-06,25.6246,25.75,25.62,25.75,183403,22.7354730654712,22.8467344440843,22.731391707085,22.8467344440843,206709.070898437,0.0,1.0
2023-11-07,25.69,25.76,25.62,25.74,135255,22.7934993347,22.855606962315,22.731391707085,22.8378619258536,152442.6284432,0.0,1.0
2023-11-08,25.75,25.75,25.6903,25.73,237341,22.8467344440843,22.8467344440843,22.7937655102469,22.8289894076229,267501.281855292,0.0,1.0
2023-11-09,25.6,25.76,25.56,25.76,83840,22.7136466706236,22.855606962315,22.6781565977008,22.855606962315,94494.0295639931,0.0,1.0
2023-11-10,25.66,25.72,25.63,25.72,52132,22.7668817800079,22.8201168893922,22.7402642253157,22.8201168893922,58756.7121807023,0.0,1.0
2023-11-13,25.655,25.66,25.59,25.64,105073,22.7624455208925,22.7668817800079,22.7047741523929,22.7491367435465,118425.228630456,0.0,1.0
2023-11-14,25.97,26.0,25.88,25.94,231236,23.04192984516,23.0685473998521,22.9620771810836,23.0153122904678,260620.48449737,0.0,1.0
2023-11-15,25.8695,25.94,25.8601,25.94,429286,22.9527610369413,23.0153122904678,22.9444208698044,23.0153122904678,483837.833676149,0.0,1.0
2023-11-16,25.97,26.01,25.9101,26.01,118422,23.04192984516,23.0774199180828,22.988783460958,23.0774199180828,133470.562607671,0.0,1.0
2023-11-17,25.985,26.07,25.95,26.07,224916,23.055238622506,23.1306550274671,23.0241848086985,23.1306550274671,253497.365856573,0.0,1.0
2023-11-20,26.03,26.05,25.96,25.98,129918,23.0951649545442,23.1129099910057,23.0330573269292,23.0508023633907,146427.425249223,0.0,1.0
2023-11-21,26.05,26.08,26.02,26.07,161775,23.1129099910057,23.1395275456978,23.0862924363135,23.1306550274671,182332.676916925,0.0,1.0
2023-11-22,26.12,26.156,26.0604,26.12,237191,23.1750176186206,23.2069586842512,23.1221374099656,23.1750176186206,267332.220495147,0.0,1.0
2023-11-24,26.0814,26.0814,26.04,26.04,42371,23.1407696982501,23.1407696982501,23.1040374727749,23.1040374727749,47755.3259381673,0.0,1.0
2023-11-27,26.175,26.18,26.0831,26.12,70737,23.2238164688896,23.2282527280049,23.1422780263493,23.1750176186206,79725.9562174161,0.0,1.0
2023-11-28,26.24,26.26,26.12,26.21,120631,23.2814878373892,23.2992328738506,23.1750176186206,23.2548702826971,135960.272904748,0.0,1.0
2023-11-29,26.41,26.43,26.3363,26.35,156543,23.4323206473113,23.4500656837727,23.366930187951,23.379085537927,176435.81667505,0.0,1.0
2023-11-30,26.215,26.32,26.2001,26.32,114708,23.3660429361279,23.4596318931484,23.352762217465,23.4596318931484,128694.029546208,0.1203,1.0
2023-12-01,26.46,26.46,26.2129,26.25,123681,23.5844171691758,23.5844171691758,23.3641711569875,23.3972392551347,138761.082647283,0.0,1.0
2023-12-04,26.36,26.42,26.3247,26.42,226812,23.4952848291562,23.548764233168,23.4638211131293,23.548764233168,254466.56056626,0.0,1.0
2023-12-05,26.5,26.51,26.378,26.42,191204,23.6200701051836,23.6289833391856,23.5113286503598,23.548764233168,214516.975497377,0.0,1.0
2023-12-06,26.5,26.54,26.4489,26.54,171692,23.6200701051836,23.6557230411915,23.5745234794336,23.6557230411915,192625.931241479,0.0,1.0
2023-12-07,26.48,26.52,26.43,26.51,171336,23.6022436371797,23.6378965731875,23.5576774671699,23.6289833391856,192226.525144969,0.0,1.0
2023-12-08,26.385,26.5,26.35,26.5,169252,23.5175679141611,23.6200701051836,23.4863715951543,23.6200701051836,189888.428782254,0.0,1.0
2023-12-11,26.39,26.41,26.32,26.4,227995,23.5220245311621,23.539850999166,23.4596318931484,23.5309377651641,255793.800488088,0.0,1.0
2023-12-12,26.49,26.49,26.345,26.4,386765,23.6111568711817,23.6111568711817,23.4819149781533,23.5309377651641,433922.187968049,0.0,1.0
2023-12-13,26.82,26.82,26.5,26.53,233809,23.9052935932462,23.9052935932462,23.6200701051836,23.6468098071895,262316.685446258,0.0,1.0
2023-12-14,27.02,27.05,26.94,27.0,252928,24.0835582732854,24.1102979752912,24.0122524012697,24.0657318052814,283766.812297862,0.0,1.0
2023-12-15,26.95,27.0,26.89,26.98,220659,24.0211656352717,24.0657318052814,23.9676862312599,24.0479053372775,247563.342274616,0.0,1.0
2023-12-18,26.92,27.02,26.88,27.02,131844,23.9944259332658,24.0835582732854,23.958772997258,24.0835582732854,147919.374686074,0.0,1.0
2023-12-19,26.99,27.0,26.9373,26.98,373950,24.0568185712795,24.0657318052814,24.0098458280892,24.0479053372775,419544.690420933,0.0,1.0
2023-12-20,27.02,27.12,26.98,27.12,193940,24.0835582732854,24.1726906133049,24.0479053372775,24.1726906133049,217586.568418868,0.0,1.0
2023-12-21,27.05,27.18,26.99,27.18,294551,24.1102979752912,24.2261700173166,24.0568185712795,24.2261700173166,330464.789699629,0.0,1.0
2023-12-22,27.09,27.2,27.034,27.2,364319,24.145950911299,24.2439964853206,24.0960368008881,24.2439964853206,408739.409197658,0.0,1.0
2023-12-26,27.11,27.16,27.06,27.16,170687,24.163777379303,24.2083435493127,24.1192112092932,24.2083435493127,191498.394367904,0.0,1.0
2023-12-27,27.26,27.26,27.13,27.17,163536,24.2974758893323,24.2974758893323,24.1816038473069,24.2172567833147,183475.492693349,0.0,1.0
2023-12-28,27.01,27.1,26.96,27.1,273682,24.2280417964571,24.30877203569,24.1831916635499,24.30877203569,305107.234092727,0.1721,1.0
2023-12-29,26.99,27.02,26.9333,26.95,293536,24.2101017432942,24.2370118230385,24.1592416925774,24.1742216369684,327240.947766542,0.0,1.0
2024-01-02,26.84,26.86,26.82,26.83,119860,24.0755513445727,24.0934913977355,24.0576112914098,24.0665813179912,133622.792431925,0.0,1.0
2024-01-03,26.84,26.85,26.6701,26.7,250526,24.0755513445727,24.0845213711541,23.9231505929541,23.9499709724326,279292.37190723,0.0,1.0
2024-01-04,26.71,26.81,26.69,26.81,174000,23.958940999014,24.0486412648283,23.9410009458511,24.0486412648283,193979.358277616,0.0,1.0
2024-01-05,26.76,26.815,26.67,26.77,195754,24.0037911319212,24.0531262781191,23.9230608926883,24.0127611585026,218231.23735791,0.0,1.0
2024-01-08,26.88,26.88,26.72,26.74,209872,24.1114314508984,24.1114314508984,23.9679110255954,23.9858510787583,233970.321151953,0.0,1.0
2024-01-09,26.9,26.9,26.81,26.82,183018,24.1293715040613,24.1293715040613,24.0486412648283,24.0576112914098,204032.840191107,0.0,1.0
2024-01-10,26.91,26.955,26.8737,26.91,197122,24.1383415306427,24.1787066502592,24.1057803341521,24.1383415306427,219756.316450576,0.0,1.0
2024-01-11,26.99,27.02,26.8843,26.95,510624,24.2101017432942,24.2370118230385,24.1152885623284,24.1742216369684,569255.838167525,0.0,1.0
2024-01-12,27.1,27.12,27.0301,27.12,152743,24.30877203569,24.3267120888528,24.2460715498857,24.3267120888528,170281.5466747,0.0,1.0
2024-01-16,26.96,27.1,26.92,27.05,265280,24.1831916635499,24.30877203569,24.1473115572241,24.2639219027828,295740.483700494,0.0,1.0
2024-01-17,26.9,26.91,26.85,26.88,188519,24.1293715040613,24.1383415306427,24.0845213711541,24.1114314508984,210165.486454815,0.0,1.0
2024-01-18,26.89,26.96,26.86,26.96,313708,24.1204014774798,24.1831916635499,24.0934913977355,24.1831916635499,349729.175439968,0.0,1.0
2024-01-19,26.96,26.96,26.8605,26.91,151405,24.1831916635499,24.1831916635499,24.0939398990646,24.1383415306427,168789.91229898,0.0,1.0
2024-01-22,27.0,27.01,26.9699,27.01,149544,24.2190717698756,24.2280417964571,24.1920719898655,24.2280417964571,166715.225024528,0.0,1.0
2024-01-23,26.97,26.98,26.9,26.98,328686,24.1921616901313,24.2011317167128,24.1293715040613,24.2011317167128,366427.007786417,0.0,1.0
2024-01-24,26.94,27.07,26.925,27.07,759720,24.165251610387,24.2818619559457,24.1517965705149,24.2818619559457,846954.011900405,0.0,1.0
2024-01-25,27.08,27.08,26.9721,27.03,179873,24.2908319825271,24.2908319825271,24.1940453957134,24.2459818496199,200526.719031435,0.0,1.0
2024-01-26,27.11,27.11,27.05,27.1,243645,24.3177420622714,24.3177420622714,24.2639219027828,24.30877203569,271621.268664079,0.0,1.0
2024-01-29,27.16,27.16,27.0899,27.15,109242,24.3625921951786,24.3625921951786,24.2997123088427,24.3536221685972,121785.592281398,0.0,1.0
2024-01-30,27.14,27.16,27.07,27.15,338576,24.3446521420157,24.3625921951786,24.2818619559457,24.3536221685972,377452.616139093,0.0,1.0
2024-01-31,26.98,27.07,26.98,27.07,198119,24.3230343779545,24.4041712606089,24.3230343779545,24.4041712606089,219760.846321244,0.1359,1.0
2024-02-01,27.18,27.18,27.05,27.07,225480,24.5033385616309,24.5033385616309,24.3861408422412,24.4041712606089,250110.668984369,0.0,1.0
2024-02-02,26.99,27.0195,26.92,26.95,281495,24.3320495871383,24.3586444542306,24.2689431228515,24.295988750403,312244.557236806,0.0,1.0
2024-02-05,26.85,26.88,26.77,26.88,155102,24.2058366585648,24.2328822861162,24.1337149850942,24.2328822861162,172044.81541961,0.0,1.0
2024-02-06,27.04,27.04,26.84,26.84,185949,24.3771256330574,24.3771256330574,24.1968214493809,24.1968214493809,206261.436876772,0.0,1.0
2024-02-07,26.96,26.98,26.905,26.94,150606,24.3050039595868,24.3230343779545,24.2554203090758,24.2869735412192,167057.687657708,0.0,1.0
2024-02-08,26.92,26.92,26.8697,26.91,191519,24.2689431228515,24.2689431228515,24.2235966206569,24.2599279136677,212439.884749057,0.0,1.0
2024-02-09,26.9,26.93,26.8523,26.9,285771,24.2509127044839,24.2779583320353,24.207910156677,24.2509127044839,316987.652946302,0.0,1.0
2024-02-12,26.92,26.93,26.8756,26.92,396230,24.2689431228515,24.2779583320353,24.2289155940753,24.2689431228515,439512.818749675,0.0,1.0
2024-02-13,26.74,26.76,26.665,26.76,231510,24.1066693575427,24.1246997759104,24.039055288664,24.1246997759104,256799.365693504,0.0,1.0
2024-02-14,26.79,26.8,26.7285,26.75,90846,24.1517454034618,24.1607606126456,24.0963018669813,24.1156845667265,100769.708331355,0.0,1.0
2024-02-15,26.9,26.9,26.8137,26.87,289116,24.2509127044839,24.2509127044839,24.1731114492275,24.2238670769324,320698.049379478,0.0,1.0
2024-02-16,26.83,26.83,26.775,26.82,277413,24.1878062401971,24.1878062401971,24.1382225896861,24.1787910310133,307716.653428068,0.0,1.0
2024-02-20,26.91,26.91,26.83,26.87,354280,24.2599279136677,24.2599279136677,24.1878062401971,24.2238670769324,392980.34330221,0.0,1.0
2024-02-21,26.96,26.96,26.82,26.92,368311,24.3050039595868,24.3050039595868,24.1787910310133,24.2689431228515,408544.04206272,0.0,1.0
2024-02-22,26.93,26.93,26.86,26.9,282088,24.2779583320353,24.2779583320353,24.2148518677486,24.2509127044839,312902.334541702,0.0,1.0
2024-02-23,26.98,26.99,26.9121,26.96,161754,24.3230343779545,24.3320495871383,24.2618211075963,24.3050039595868,179423.457295093,0.0,1.0
2024-02-26,26.88,26.96,26.8618,26.96,197266,24.2328822861162,24.3050039595868,24.2164746054017,24.3050039595868,218814.66749987,0.0,1.0
2024-02-27,26.9,26.91,26.86,26.89,236141,24.2509127044839,24.2599279136677,24.2148518677486,24.2418974953001,261936.240396655,0.0,1.0
2024-02-28,26.91,26.91,26.84,26.84,137983,24.2599279136677,24.2599279136677,24.1968214493809,24.1968214493809,153055.794032598,0.0,1.0
2024-02-29,26.8,26.815,26.77,26.79,140525,24.2759749860149,24.2895622854474,24.24880038715,24.2669167863933,155135.68464993,0.1278,1.0
2024-03-01,26.88,26.89,26.746,26.8,194112,24.3484405829881,24.3574987826097,24.227060708058,24.2759749860149,214294.239592722,0.0,1.0
2024-03-04,26.89,26.89,26.8301,26.87,160417,24.3574987826097,24.3574987826097,24.3032401668761,24.3393823833664,177095.898413007,0.0,1.0
2024-03-05,26.94,26.97,26.89,26.92,188430,24.402789780718,24.4299643795829,24.3574987826097,24.3846733814747,208021.469906325,0.0,1.0
2024-03-06,26.96,26.985,26.94,26.94,110307,24.4209061799613,24.4435516790154,24.402789780718,24.402789780718,121775.854592989,0.0,1.0
2024-03-07,27.01,27.08,26.99,27.08,176475,24.4661971780695,24.529604575421,24.4480807788262,24.529604575421,194823.483000152,0.0,1.0
2024-03-08,27.01,27.075,27.01,27.02,224151,24.4661971780695,24.5250754756102,24.4661971780695,24.4752553776911,247456.458637015,0.0,1.0
2024-03-11,27.05,27.05,27.01,27.02,148108,24.5024299765561,24.5024299765561,24.4661971780695,24.4752553776911,163507.10537009,0.0,1.0
2024-03-12,27.02,27.04,27.0,27.04,160125,24.4752553776911,24.4933717769344,24.4571389784479,24.4933717769344,176773.5385488,0.0,1.0
2024-03-13,27.03,27.05,27.0,27.0,203557,24.4843135773128,24.5024299765561,24.4571389784479,24.4571389784479,224721.256433274,0.0,1.0
2024-03-14,26.91,27.03,26.9,27.03,185433,24.375615181853,24.4843135773128,24.3665569822314,24.4843135773128,204712.865409646,0.0,1.0
2024-03-15,26.91,26.93,26.8799,26.89,167673,24.375615181853,24.3937315810963,24.3483500009919,24.3574987826097,185106.32024414,0.0,1.0
2024-03-18,26.935,27.0394,26.9112,26.97,347184,24.3982606809071,24.4928282849571,24.3767021658076,24.4299643795829,383281.462654342,0.0,1.0
2024-03-19,27.01,27.03,26.9299,26.94,145298,24.4661971780695,24.4843135773128,24.3936409991001,24.402789780718,160404.94366316,0.0,1.0
2024-03-20,27.11,27.11,26.985,27.03,303745,24.556779174286,24.556779174286,24.4435516790154,24.4843135773128,335326.016964903,0.0,1.0
2024-03-21,27.1,27.19,27.0816,27.19,246570,24.5477209746643,24.6292447712592,24.5310538873605,24.6292447712592,272206.409992053,0.0,1.0
2024-03-22,27.15,27.16,27.13,27.16,277997,24.5930119727726,24.6020701723942,24.5748955735293,24.6020701723942,306900.94236347,0.0,1.0
2024-03-25,27.1,27.11,27.0801,27.11,205877,24.5477209746643,24.556779174286,24.5296951574173,24.556779174286,227282.471792732,0.0,1.0
2024-03-26,27.09,27.11,27.07,27.11,307076,24.5386627750427,24.556779174286,24.5205463757994,24.556779174286,339003.348155573,0.0,1.0
2024-03-27,27.06,27.06,26.954,26.99,170630,24.6268896393575,24.6268896393575,24.5304206703342,24.5631837164176,187488.061530147,0.1274,1.0
2024-03-28,27.04,27.0685,26.89,26.96,224632,24.608687947089,24.6346253585717,24.4721752550748,24.5358811780147,246825.401380999,0.0,1.0
2024-04-01,26.91,26.99,26.885,26.99,334651,24.4903769473433,24.5631837164176,24.4676248320077,24.5631837164176,367714.160927887,0.0,1.0
2024-04-02,26.89,26.89,26.81,26.88,222052,24.4721752550748,24.4721752550748,24.3993684860006,24.4630744089405,243990.500140023,0.0,1.0
2024-04-03,26.93,26.93,26.8219,26.85,360372,24.5085786396119,24.5085786396119,24.4101984929004,24.4357718705377,395976.36822213,0.0,1.0
2024-04-04,26.95,26.96,26.91,26.96,178907,24.5267803318805,24.5358811780147,24.4903769473433,24.5358811780147,196582.820278813,0.0,1.0
2024-04-05,26.88,26.919,26.865,26.91,349024,24.4630744089405,24.4985677088642,24.4494231397391,24.4903769473433,383507.197957557,0.0,1.0
2024-04-08,26.905,26.94,26.86,26.94,193714,24.4858265242762,24.5176794857462,24.444872716672,24.5176794857462,212852.73604437,0.0,1.0
2024-04-09,26.98,27.0,26.9301,26.98,177088,24.5540828702833,24.5722845625519,24.5086696480732,24.5540828702833,194584.105024032,0.0,1.0
2024-04-10,26.74,26.87,26.73,26.87,169666,24.3356625630606,24.4539735628062,24.3265617169263,24.4539735628062,186428.819361038,0.0,1.0
2024-04-11,26.715,26.79,26.6831,26.77,294073,24.3129104477249,24.381166793732,24.2838787485566,24.3629651014635,323127.097921555,0.0,1.0
2024-04-12,26.745,26.8,26.7297,26.8,157863,24.3402129861278,24.3902676398663,24.3262886915423,24.3902676398663,173459.695583037,0.0,1.0
2024-04-15,26.6,26.73,26.56,26.73,231654,24.2082507171807,24.3265617169263,24.1718473326436,24.3265617169263,254541.16747175,0.0,1.0
2024-04-16,26.54,26.57,26.49,26.55,137835,24.153645640375,24.1809481787779,24.1081414097037,24.1627464865093,151452.950600761,0.0,1.0
2024-04-17,26.61,26.71,26.57,26.58,797180,24.217351563315,24.3083600246578,24.1809481787779,24.1900490249122,875940.531504439,0.0,1.0
2024-04-18,26.59,26.6,26.555,26.6,289549,24.1991498710464,24.2082507171807,24.1672969095765,24.2082507171807,318156.131559471,0.0,1.0
2024-04-19,26.61,26.71,26.6,26.71,107548,24.217351563315,24.3083600246578,24.2082507171807,24.3083600246578,118173.627389347,0.0,1.0
2024-04-22,26.71,26.715,26.62,26.69,326468,24.3083600246578,24.3129104477249,24.2264524094493,24.2901583323892,358722.689278696,0.0,1.0
2024-04-23,26.8,26.82,26.7013,26.74,612118,24.3902676398663,24.4084693321348,24.300442288521,24.3356625630606,672594.603807715,0.0,1.0
2024-04-24,26.72,26.75,26.6701,26.75,259497,24.3174608707921,24.3447634091949,24.272047648582,24.3447634091949,285135.02609675,0.0,1.0
2024-04-25,26.68,26.68,26.55,26.59,572734,24.2810574862549,24.2810574862549,24.1627464865093,24.1991498710464,629319.506724535,0.0,1.0
2024-04-26,26.78,26.78,26.69,26.7,135452,24.3720659475977,24.3720659475977,24.2901583323892,24.2992591785235,148834.512749115,0.0,1.0
2024-04-29,26.82,26.83,26.7655,26.79,153735,24.4084693321348,24.4175701782691,24.358869720703,24.381166793732,168923.853597475,0.0,1.0
2024-04-30,26.58,26.63,26.545,26.63,311427,24.3154586846425,24.3611988251328,24.2834405862993,24.3611988251328,340430.742736848,0.1378,1.0
2024-05-01,26.67,26.7499,26.5699,26.58,238831,24.3977909375251,24.4708836820285,24.3062191762635,24.3154586846425,261073.749927219,0.0,1.0
2024-05-02,26.8,26.8,26.6411,26.72,408532,24.5167153027998,24.5167153027998,24.3713531363217,24.4435310780153,446579.301703996,0.0,1.0
2024-05-03,26.89,26.91,26.83,26.91,302307,24.5990475556824,24.6173436118785,24.544159387094,24.6173436118785,330461.38114084,0.0,1.0
2024-05-06,26.93,26.95,26.9,26.93,319314,24.6356396680746,24.6539357242707,24.6081955837804,24.6356396680746,349052.272880238,0.0,1.0
2024-05-07,26.94,26.99,26.92,26.96,259195,24.6447876961727,24.690527836663,24.6264916399765,24.6630837523688,283334.284964622,0.0,1.0
2024-05-08,26.92,26.92,26.8799,26.91,263027,24.6264916399765,24.6264916399765,24.5898080473033,24.6173436118785,287523.165845753,0.0,1.0
2024-05-09,26.93,26.97,26.8837,26.97,131461,24.6356396680746,24.6722317804668,24.5932842979806,24.6722317804668,143704.193505794,0.0,1.0
2024-05-10,26.89,26.91,26.855,26.89,441383,24.5990475556824,24.6173436118785,24.5670294573392,24.5990475556824,482489.772952949,0.0,1.0
2024-05-13,26.89,26.92,26.8817,26.92,238623,24.5990475556824,24.6264916399765,24.591454692361,24.6264916399765,260846.378522398,0.0,1.0
2024-05-14,26.94,26.95,26.899,26.92,187222,24.6447876961727,24.6539357242707,24.6072807809706,24.6264916399765,204658.313237703,0.0,1.0
2024-05-15,27.07,27.09,27.025,27.05,414917,24.7637120614474,24.7820081176436,24.7225459350062,24.7454160052513,453558.947952956,0.0,1.0
2024-05-16,27.06,27.09,27.05,27.09,262055,24.7545640333494,24.7820081176436,24.7454160052513,24.7820081176436,286460.641780914,0.0,1.0
2024-05-17,27.04,27.0511,27.02,27.02,188504,24.7362679771533,24.7464222883421,24.7179719209571,24.7179719209571,206059.708146265,0.0,1.0
2024-05-20,27.06,27.06,27.0201,27.03,241102,24.7545640333494,24.7545640333494,24.7180634012381,24.7271199490552,263556.252140436,0.0,1.0
2024-05-21,27.07,27.0899,27.0581,27.07,226024,24.7637120614474,24.7819166373626,24.7528259080107,24.7637120614474,247074.011554404,0.0,1.0
2024-05-22,27.025,27.07,27.0101,27.07,730539,24.7225459350062,24.7637120614474,24.7089153731401,24.7637120614474,798575.378397615,0.0,1.0
2024-05-23,26.96,27.03,26.935,27.03,221709,24.6630837523688,24.7271199490552,24.6402136821236,24.7271199490552,242357.148036117,0.0,1.0
2024-05-24,27.01,27.01,26.9398,26.95,183017,24.7088238928591,24.7088238928591,24.6446047356107,24.6539357242707,200061.694212351,0.0,1.0
2024-05-28,26.92,27.03,26.9,27.03,165860,24.6264916399765,24.7271199490552,24.6081955837804,24.7271199490552,181306.832709861,0.0,1.0
2024-05-29,26.85,26.87,26.8171,26.85,888321,24.5624554432901,24.5807514994862,24.5323584308475,24.5624554432901,971051.892799083,0.0,1.0
2024-05-30,26.93,26.93,26.87,26.87,315844,24.6356396680746,24.6356396680746,24.5807514994862,24.5807514994862,345259.105694038,0.0,1.0
2024-05-31,26.91,26.91,26.82,26.83,249180,24.7432204785078,24.7432204785078,24.6604672327603,24.6696620378433,271000.850751195,0.1376,1.0
2024-06-03,26.98,26.98,26.91,26.91,223755,24.8075841140892,24.8075841140892,24.7432204785078,24.7432204785078,243349.367364289,0.0,1.0
2024-06-04,27.0,27.03,26.9799,26.98,250537,24.8259737242553,24.8535581395045,24.8074921660384,24.8075841140892,272476.684102465,0.0,1.0
2024-06-05,27.06,27.07,26.97,27.03,482206,24.8811425547536,24.8903373598367,24.7983893090061,24.8535581395045,524433.085469664,0.0,1.0
2024-06-06,27.02,27.06,27.0137,27.06,155459,24.8443633344214,24.8811425547536,24.8385706072191,24.8811425547536,169072.643297737,0.0,1.0
2024-06-07,26.93,26.945,26.8899,26.91,296959,24.7616100886739,24.7754022962985,24.7247389202908,24.7432204785078,322963.888105884,0.0,1.0
2024-06-10,26.92,26.94,26.89,26.89,273228,24.7524152835908,24.770804893757,24.7248308683417,24.7248308683417,297154.749374138,0.0,1.0
2024-06-11,26.97,26.99,26.91,26.95,210102,24.7983893090061,24.8167789191722,24.7432204785078,24.77999969884,228500.765488914,0.0,1.0
2024-06-12,27.07,27.23,27.07,27.23,162076,24.8903373598367,25.0374542411656,24.8903373598367,25.0374542411656,176269.098187458,0.0,1.0
2024-06-13,27.14,27.1475,27.0945,27.14,473903,24.9547009954181,24.9615970992304,24.9128646322902,24.9547009954181,515402.986489861,0.0,1.0
2024-06-14,27.1,27.12,27.05,27.12,385955,24.9179217750859,24.936311385252,24.8719477496706,24.936311385252,419753.324310448,0.0,1.0
2024-06-17,27.035,27.05,26.985,27.03,212791,24.858155542046,24.8719477496706,24.8121815166307,24.8535581395045,231425.242925586,0.0,1.0
2024-06-18,27.15,27.15,27.07,27.07,271005,24.9638958005012,24.9638958005012,24.8903373598367,24.8903373598367,294737.079853229,0.0,1.0
2024-06-20,27.09,27.09,27.046,27.07,254395,24.9087269700028,24.9087269700028,24.8682698276374,24.8903373598367,276672.531611086,0.0,1.0
2024-06-21,27.12,27.12,27.0618,27.09,176396,24.936311385252,24.936311385252,24.8827976196686,24.9087269700028,191843.109676169,0.0,1.0
2024-06-24,27.13,27.14,27.1001,27.13,331327,24.945506190335,24.9547009954181,24.9180137231367,24.945506190335,360341.515678792,0.0,1.0
2024-06-25,27.14,27.185,27.11,27.12,324433,24.9547009954181,24.9960776182919,24.9271165801689,24.936311385252,352843.803723262,0.0,1.0
2024-06-26,27.06,27.07,27.04,27.05,257067,24.8811425547536,24.8903373598367,24.8627529445875,24.8719477496706,279578.520346968,0.0,1.0
2024-06-27,26.98,27.0,26.9601,27.0,937645,24.9138760608493,24.9323444641561,24.8954999995591,24.9323444641561,1015404.5094474,0.1156,1.0
2024-06-28,26.92,27.07,26.9,27.0,252913,24.858470850929,24.9969838757298,24.8400024476222,24.9323444641561,273887.239518016,0.0,1.0
2024-07-01,26.87,26.935,26.85,26.9,194945,24.812299842662,24.8723221534091,24.7938314393552,24.8400024476222,211111.915590893,0.0,1.0
2024-07-02,26.95,26.95,26.885,26.9,345104,24.8861734558892,24.8861734558892,24.8261511451421,24.8400024476222,373723.699084765,0.0,1.0
2024-07-03,27.05,27.05,26.965,26.97,115637,24.9785154724231,24.9785154724231,24.9000247583692,24.9046418591959,125226.851589854,0.0,1.0
2024-07-05,27.15,27.15,27.065,27.08,206641,25.070857488957,25.070857488957,24.9923667749032,25.0062180773832,223777.872474892,0.0,1.0
2024-07-08,27.13,27.16,27.1,27.16,394725,25.0523890856502,25.0800916906104,25.02468648069,25.0800916906104,427459.800875197,0.0,1.0
2024-07-09,27.1166,27.18,27.0721,27.12,725534,25.0400152554346,25.0985600939172,24.9989230580771,25.0431548839968,785703.006316261,0.0,1.0
2024-07-10,27.15,27.16,27.1101,27.12,264198,25.070857488957,25.0800916906104,25.0340130243599,25.0431548839968,286108.111904808,0.0,1.0
2024-07-11,27.24,27.2599,27.22,27.24,292790,25.1539653038375,25.1723413651277,25.1354969005307,25.1539653038375,317071.265053516,0.0,1.0
2024-07-12,27.31,27.3197,27.24,27.25,222476,25.2186047154112,25.227561891015,25.1539653038375,25.1631995054909,240926.079319806,0.0,1.0
2024-07-15,27.28,27.33,27.2513,27.33,348953,25.1909021104511,25.237073118718,25.1643999517058,25.237073118718,377891.899157141,0.0,1.0
2024-07-16,27.38,27.39,27.3,27.37,311753,25.283244126985,25.2924783286384,25.2093705137578,25.2740099253316,337606.878972057,0.0,1.0
2024-07-17,27.38,27.39,27.31,27.33,641480,25.283244126985,25.2924783286384,25.2186047154112,25.237073118718,694678.353449671,0.0,1.0
2024-07-18,27.31,27.4,27.31,27.4,469407,25.2186047154112,25.3017125302918,25.2186047154112,25.3017125302918,508335.227688705,0.0,1.0
2024-07-19,27.27,27.62,27.27,27.62,168970,25.1816679087977,25.5048649666664,25.1816679087977,25.5048649666664,182982.791953593,0.0,1.0
2024-07-22,27.32,27.35,27.29,27.32,704797,25.2278389170646,25.2555415220248,25.2001363121045,25.2278389170646,763246.273424376,0.0,1.0
2024-07-23,27.47,27.47,27.3137,27.34,516412,25.3663519418655,25.3663519418655,25.222021370023,25.2463073203714,559238.382898378,0.0,1.0
2024-07-24,27.24,27.34,27.24,27.34,598183,25.1539653038375,25.2463073203714,25.1539653038375,25.2463073203714,647790.705090704,0.0,1.0
2024-07-25,27.28,27.32,27.25,27.31,780494,25.1909021104511,25.2278389170646,25.1631995054909,25.2186047154112,845220.87484777,0.0,1.0
2024-07-26,27.34,27.37,27.315,27.37,209789,25.2463073203714,25.2740099253316,25.2232218162379,25.2740099253316,227186.938161522,0.0,1.0
2024-07-29,27.35,27.39,27.335,27.39,278839,25.2555415220248,25.2924783286384,25.2416902195447,25.2924783286384,301963.299553459,0.0,1.0
2024-07-30,27.42,27.42,27.33,27.37,249668,25.3201809335985,25.3201809335985,25.237073118718,25.2740099253316,270373.129558323,0.0,1.0
2024-07-31,27.32,27.33,27.25,27.27,392110,25.3707843586591,25.3800708829485,25.3057786886333,25.3243517372121,422235.475599075,0.1548,1.0
2024-08-01,27.34,27.42,27.31,27.42,378814,25.3893574072379,25.4636496015532,25.3614978343697,25.4636496015532,407917.955302308,0.0,1.0
2024-08-02,27.41,27.42,27.35,27.38,655572,25.4543630772638,25.4636496015532,25.3986439315273,25.4265035043956,705939.035498805,0.0,1.0
2024-08-05,27.33,27.34,27.2201,27.27,614632,25.3800708829485,25.3893574072379,25.2780119810079,25.3243517372121,661853.650349164,0.0,1.0
2024-08-06,27.23,27.3063,27.23,27.28,581384,25.2872056400545,25.3580618203826,25.2872056400545,25.3336382615015,626051.234974094,0.0,1.0
2024-08-07,27.25,27.33,27.2137,27.33,492474,25.3057786886333,25.3800708829485,25.2720686054627,25.3800708829485,530310.355793472,0.0,1.0
2024-08-08,27.29,27.34,27.2199,27.25,304406,25.3429247857909,25.3893574072379,25.2778262505222,25.3057786886333,327793.252365948,0.0,1.0
2024-08-09,27.43,27.43,27.29,27.33,319247,25.4729361258426,25.4729361258426,25.3429247857909,25.3800708829485,343774.473689979,0.0,1.0
2024-08-12,27.34,27.36,27.3,27.31,749198,25.3893574072379,25.4079304558168,25.3522113100803,25.3614978343697,806758.240921874,0.0,1.0
2024-08-13,27.45,27.45,27.3801,27.4,508208,25.4915091744214,25.4915091744214,25.4265963696385,25.4450765529744,547253.185542972,0.0,1.0
2024-08-14,27.505,27.53,27.44,27.46,485197,25.5425850580131,25.5658013687367,25.482222650132,25.5007956987108,522474.270113602,0.0,1.0
2024-08-15,27.51,27.51,27.435,27.44,570218,25.5472283201579,25.5472283201579,25.4775793879873,25.482222650132,614027.360753749,0.0,1.0
2024-08-16,27.56,27.56,27.4705,27.53,467046,25.5936609416049,25.5936609416049,25.5105465492147,25.5658013687367,502928.744323392,0.0,1.0
2024-08-19,27.6,27.61,27.54,27.59,463227,25.6308070387625,25.6400935630519,25.5750878930261,25.6215205144731,498816.33382299,0.0,1.0
2024-08-20,27.6,27.64,27.5797,27.6,651900,25.6308070387625,25.6679531359201,25.611955394455,25.6308070387625,701984.918882551,0.0,1.0
2024-08-21,27.67,27.7,27.6145,27.65,436626,25.6958127087884,25.7236722816566,25.6442724989822,25.6772396602095,470171.601767161,0.0,1.0
2024-08-22,27.62,27.66,27.59,27.64,780413,25.6493800873413,25.686526184499,25.6215205144731,25.6679531359201,840371.462647474,0.0,1.0
2024-08-23,27.74,27.74,27.6299,27.64,467678,25.7608183788142,25.7608183788142,25.6585737463878,25.6679531359201,503609.300342312,0.0,1.0
2024-08-26,27.71,27.75,27.7,27.75,287242,25.732958805946,25.7701049031036,25.7236722816566,25.7701049031036,309310.556940729,0.0,1.0
2024-08-27,27.72,27.7299,27.655,27.7,429039,25.7422453302354,25.7514389892819,25.6818829223543,25.7236722816566,462001.699052693,0.0,1.0
2024-08-28,27.71,27.73,27.69,27.7,792805,25.732958805946,25.7515318545248,25.7143857573672,25.7236722816566,853715.52939819,0.0,1.0
2024-08-29,27.7,27.7095,27.6613,27.67,602574,25.7236722816566,25.7324944797315,25.6877334326566,25.6958127087884,648869.244532495,0.0,1.0
2024-08-30,27.71,27.71,27.5301,27.57,581508,25.848668898592,25.848668898592,25.6808531088101,25.7180729532364,623381.681401696,0.1246,1.0
2024-09-03,27.56,27.58,27.52,27.58,451398,25.7087446714253,25.7274012350475,25.6714315441809,25.7274012350475,483902.619089269,0.0,1.0
2024-09-04,27.61,27.64,27.5225,27.53,605072,25.7553860804809,25.7833709259142,25.6737636146336,25.680759825992,648642.496283949,0.0,1.0
2024-09-05,27.69,27.69,27.61,27.66,633216,25.8300123349698,25.8300123349698,25.7553860804809,25.8020274895364,678813.111376724,0.0,1.0
2024-09-06,27.69,27.73,27.625,27.69,718276,25.8300123349698,25.8673254622142,25.7693785031975,25.8300123349698,769998.17816863,0.0,1.0
2024-09-09,27.73,27.73,27.6777,27.69,337519,25.8673254622142,25.8673254622142,25.8185385483421,25.8300123349698,361823.331278364,0.0,1.0
2024-09-10,27.71,27.73,27.685,27.72,355361,25.848668898592,25.8673254622142,25.8253481940642,25.8579971804031,380950.111923805,0.0,1.0
2024-09-11,27.73,27.74,27.6599,27.7,436532,25.8673254622142,25.8766537440253,25.8019342067183,25.8393406167809,467966.136571888,0.0,1.0
2024-09-12,27.75,27.77,27.6937,27.75,827940,25.8859820258364,25.9046385894587,25.8334637992399,25.8859820258364,887558.948973567,0.0,1.0
2024-09-13,27.82,27.84,27.77,27.77,1409878,25.9512799985142,25.9699365621364,25.9046385894587,25.9046385894587,1511401.59415049,0.0,1.0
2024-09-16,27.9,27.91,27.8201,27.86,622247,26.0259062530031,26.0352345348142,25.9513732813323,25.9885931257587,667054.247073405,0.0,1.0
2024-09-17,27.89,27.91,27.87,27.9,1179000,26.016577971192,26.0352345348142,25.9979214075698,26.0259062530031,1263898.35113636,0.0,1.0
2024-09-18,27.86,27.9799,27.85,27.86,978772,25.9885931257587,26.1004392246739,25.9792648439476,25.9885931257587,1049252.17721665,0.0,1.0
2024-09-19,27.94,27.97,27.9,27.97,591332,26.0632193802476,26.0912042256809,26.0259062530031,26.0912042256809,633913.095652385,0.0,1.0
2024-09-20,27.94,28.0,27.87,27.9,621174,26.0632193802476,26.1191890711142,25.9979214075698,26.0259062530031,665903.981652904,0.0,1.0
2024-09-23,27.91,27.95,27.9,27.91,478564,26.0352345348142,26.0725476620587,26.0259062530031,26.0352345348142,513024.809595606,0.0,1.0
2024-09-24,27.96,27.9795,27.89,27.94,459415,26.0818759438698,26.1000660934015,26.016577971192,26.0632193802476,492496.91347524,0.0,1.0
2024-09-25,27.89,27.95,27.89,27.95,490886,26.016577971192,26.0725476620587,26.016577971192,26.0725476620587,526234.101777711,0.0,1.0
2024-09-26,27.89,27.93,27.8565,27.93,907719,26.016577971192,26.0538910984365,25.9853282271248,26.0538910984365,973082.737400459,0.0,1.0
2024-09-27,27.84,27.85,27.786,27.82,558245,26.070308874424,26.0796732095082,26.0197414649693,26.0515802042556,596139.496269907,0.1076,1.0
2024-09-30,27.84,27.85,27.7945,27.82,635048,26.070308874424,26.0796732095082,26.0277011497909,26.0515802042556,678155.997505059,0.0,1.0
2024-10-01,27.86,27.88,27.8397,27.87,713608,26.0890375445924,26.1077662147608,26.0700279443715,26.0984018796766,762048.766498895,0.0,1.0
2024-10-02,27.85,27.91,27.79,27.8,653979,26.0796732095082,26.1358592200134,26.023487199003,26.0328515340872,698372.061784875,0.0,1.0
2024-10-03,27.79,27.88,27.7713,27.88,830703,26.023487199003,26.1077662147608,26.0059758923955,26.1077662147608,887092.348287759,0.0,1.0
2024-10-04,27.72,27.72,27.6862,27.71,604628,25.9579368534136,25.9579368534136,25.926285400829,25.9485725183294,645671.042912485,0.0,1.0
2024-10-07,27.61,27.67,27.605,27.64,652736,25.8549291674873,25.9111151779925,25.8502469999452,25.8830221727399,697044.685106421,0.0,1.0
2024-10-08,27.73,27.73,27.59,27.62,564873,25.9673011884978,25.9673011884978,25.8362004973189,25.8642935025715,603217.414713021,0.0,1.0
2024-10-09,27.62,27.64,27.6,27.62,550030,25.8642935025715,25.8830221727399,25.8455648324031,25.8642935025715,587366.849919546,0.0,1.0
2024-10-10,27.64,27.72,27.573,27.72,680761,25.8830221727399,25.9579368534136,25.8202811276758,25.9579368534136,726972.063556679,0.0,1.0
2024-10-11,27.65,27.68,27.59,27.61,557859,25.8923865078241,25.9204795130768,25.8362004973189,25.8549291674873,595727.294018995,0.0,1.0
2024-10-14,27.67,27.67,27.5901,27.61,600947,25.9111151779925,25.9111151779925,25.8362941406698,25.8549291674873,641740.17118812,0.0,1.0
2024-10-15,27.69,27.74,27.69,27.7,542419,25.929843848161,25.976665523582,25.929843848161,25.9392081832452,579239.203982527,0.0,1.0
2024-10-16,27.74,27.76,27.7113,27.76,633106,25.976665523582,25.9953941937504,25.9497898818903,25.9953941937504,676082.171672751,0.0,1.0
2024-10-17,27.7,27.715,27.64,27.71,942710,25.9392081832452,25.9532546858715,25.8830221727399,25.9485725183294,1006702.54911124,0.0,1.0
2024-10-18,27.69,27.73,27.68,27.73,463278,25.929843848161,25.9673011884978,25.9204795130768,25.9673011884978,494725.995849366,0.0,1.0
2024-10-21,27.55,27.63,27.54,27.63,556039,25.7987431569821,25.8736578376557,25.7893788218979,25.8736578376557,593783.749727131,0.0,1.0
2024-10-22,27.58,27.58,27.52,27.57,645194,25.8268361622347,25.8268361622347,25.7706501517295,25.8174718271505,688990.722991457,0.0,1.0
2024-10-23,27.48,27.52,27.45,27.52,418770,25.7331928113927,25.7706501517295,25.7050998061401,25.7706501517295,447196.726979997,0.0,1.0
2024-10-24,27.54,27.5698,27.49,27.51,437065,25.7893788218979,25.8172845404488,25.7425571464769,25.7612858166453,466733.61863914,0.0,1.0
2024-10-25,27.51,27.58,27.5,27.57,404215,25.7612858166453,25.8268361622347,25.7519214815611,25.8174718271505,431653.712052486,0.0,1.0
2024-10-28,27.52,27.61,27.49,27.52,547607,25.7706501517295,25.8549291674873,25.7425571464769,25.7706501517295,584779.373095817,0.0,1.0
2024-10-29,27.54,27.55,27.44,27.46,474433,25.7893788218979,25.7987431569821,25.6957354710559,25.7144641412243,506638.213748122,0.0,1.0
2024-10-30,27.52,27.615,27.51,27.58,393245,25.7706501517295,25.8596113350294,25.7612858166453,25.8268361622347,419939.052227354,0.0,1.0
2024-10-31,27.33,27.37,27.29,27.35,1300321,25.7263568467812,25.7640097656934,25.688703927869,25.7451833062373,1381376.03943119,0.1427,1.0
2024-11-01,27.27,27.3897,27.26,27.37,713652,25.6698774684129,25.7825538282577,25.6604642386848,25.7640097656934,758137.23941407,0.0,1.0
2024-11-04,27.37,27.4056,27.35,27.38,458747,25.7640097656934,25.7975208635253,25.7451833062373,25.7734229954215,487342.828394634,0.0,1.0
2024-11-05,27.57,27.57,27.32,27.35,556077,25.9522743602546,25.9522743602546,25.7169436170531,25.7451833062373,590739.858757011,0.0,1.0
2024-11-06,27.33,27.37,27.265,27.35,541988,25.7263568467812,25.7640097656934,25.6651708535488,25.7451833062373,575772.626035594,0.0,1.0
2024-11-07,27.54,27.61,27.35,27.42,607937,25.9240346710704,25.9899272791668,25.7451833062373,25.8110759143337,645832.533108115,0.0,1.0
2024-11-08,27.62,27.62,27.56,27.57,569851,25.9993405088949,25.9993405088949,25.9428611305265,25.9522743602546,605372.45606731,0.0,1.0
2024-11-11,27.57,27.57,27.529,27.56,865886,25.9522743602546,25.9522743602546,25.9136801183695,25.9428611305265,919860.690767058,0.0,1.0
2024-11-12,27.43,27.515,27.41,27.49,507521,25.8204891440618,25.9005015967503,25.8016626846057,25.8769685224301,539157.138051415,0.0,1.0
2024-11-13,27.42,27.51,27.405,27.51,748870,25.8110759143337,25.8957949818862,25.7969560697416,25.8957949818862,795550.540711742,0.0,1.0
2024-11-14,27.41,27.47,27.385,27.44,568764,25.8016626846057,25.858142062974,25.7781296102855,25.8299023737898,604217.698315292,0.0,1.0
2024-11-15,27.4,27.4099,27.29,27.34,563238,25.7922494548776,25.8015685523084,25.688703927869,25.7357700765093,598347.237103102,0.0,1.0
2024-11-18,27.43,27.48,27.35,27.37,665460,25.8204891440618,25.8675552927021,25.7451833062373,25.7640097656934,706941.208516879,0.0,1.0
2024-11-19,27.47,27.4899,27.4301,27.44,378842,25.858142062974,25.8768743901328,25.8205832763591,25.8299023737898,402456.979107612,0.0,1.0
2024-11-20,27.44,27.49,27.4137,27.42,430006,25.8299023737898,25.8769685224301,25.805145579605,25.8110759143337,456810.268550341,0.0,1.0
2024-11-21,27.51,27.51,27.43,27.46,745465,25.8957949818862,25.8957949818862,25.8204891440618,25.848728833246,791933.291267749,0.0,1.0
2024-11-22,27.45,27.49,27.4247,27.44,1330581,25.8393156035179,25.8769685224301,25.8155001323059,25.8299023737898,1413522.28559132,0.0,1.0
2024-11-25,27.61,27.7,27.5701,27.58,643087,25.9899272791668,26.0746463467193,25.9523684925519,25.9616875899826,683173.595650369,0.0,1.0
2024-11-26,27.59,27.6,27.51,27.55,636869,25.9711008197107,25.9805140494388,25.8957949818862,25.9334479007985,676567.998868356,0.0,1.0
2024-11-27,27.64,27.73,27.59,27.6,728580,26.018166968351,26.1028860359035,25.9711008197107,25.9805140494388,773995.770897166,0.0,1.0
2024-11-29,27.63,27.69,27.55,27.56,267866,26.1283017561693,26.1850407393531,26.0526497785908,26.0621062757881,283261.332828586,0.127,1.0
2024-12-02,27.64,27.68,27.55,27.68,617855,26.1377582533666,26.1755842421558,26.0526497785908,26.1755842421558,653365.603677981,0.0,1.0
2024-12-03,27.59,27.67,27.58,27.67,772092,26.09047576738,26.1661277449585,26.0810192701827,26.1661277449585,816467.222365993,0.0,1.0
2024-12-04,27.68,27.69,27.565,27.68,533116,26.1755842421558,26.1850407393531,26.0668345243867,26.1755842421558,563756.313650276,0.0,1.0
2024-12-05,27.67,27.67,27.62,27.66,465220,26.1661277449585,26.1661277449585,26.118845258972,26.1566712477612,491958.058351993,0.0,1.0
2024-12-06,27.69,27.715,27.6637,27.68,432899,26.1850407393531,26.2086819823464,26.1601701517242,26.1755842421558,457779.440915093,0.0,1.0
2024-12-09,27.7,27.72,27.6801,27.72,858273,26.1944972365504,26.2134102309451,26.1756788071278,26.2134102309451,907601.389914321,0.0,1.0
2024-12-10,27.72,27.72,27.66,27.67,550740,26.2134102309451,26.2134102309451,26.1566712477612,26.1661277449585,582393.235580534,0.0,1.0
2024-12-11,27.69,27.75,27.67,27.72,794395,26.1850407393531,26.241779722537,26.1661277449585,26.2134102309451,840052.065183208,0.0,1.0
2024-12-12,27.6,27.66,27.59,27.65,396753,26.0999322645773,26.1566712477612,26.09047576738,26.1472147505639,419555.985394713,0.0,1.0
2024-12-13,27.72,27.72,27.51,27.59,575339,26.2134102309451,26.2134102309451,26.0148237898015,26.09047576738,608406.038721845,0.0,1.0
2024-12-16,27.6,27.6,27.39,27.57,815760,26.0999322645773,26.0999322645773,25.9013458234338,26.0715627729854,862644.997380212,0.0,1.0
2024-12-17,27.55,27.5695,27.51,27.53,542131,26.0526497785908,26.0710899481255,26.0148237898015,26.0337367841962,573289.441839182,0.0,1.0
2024-12-18,27.37,27.565,27.29,27.53,907429,25.8824328290392,26.0668345243867,25.8067808514607,26.0337367841962,959582.582288574,0.0,1.0
2024-12-19,27.29,27.3199,27.24,27.31,1100250,25.8067808514607,25.8350557780807,25.7594983654741,25.8256938458553,1163485.7781303,0.0,1.0
2024-12-20,27.37,27.3997,27.2863,27.3,741560,25.8824328290392,25.9105186257152,25.8032819474977,25.816237348658,784180.425930751,0.0,1.0
2024-12-23,27.33,27.39,27.30185,27.39,511182,25.8446068402499,25.9013458234338,25.8179868006395,25.9013458234338,540561.678742292,0.0,1.0
2024-12-24,27.18,27.2,27.1,27.12,319220,25.8662622188318,25.8852955243644,25.7901289967013,25.8091623022339,335433.064375385,0.1729,1.0
2024-12-26,27.25,27.25,27.14,27.15,522133,25.932878788196,25.932878788196,25.8281956077665,25.8377122605329,548651.939732826,0.0,1.0
2024-12-27,27.18,27.22,27.1609,27.2,598431,25.8662622188318,25.904328829897,25.8480854120481,25.8852955243644,628825.08660869,0.0,1.0
2024-12-30,27.31,27.31,27.19,27.23,869500,25.9899787047938,25.9899787047938,25.8757788715981,25.9138454826633,913661.579708031,0.0,1.0
2024-12-31,27.28,27.28,27.18,27.26,617880,25.9614287464949,25.9614287464949,25.8662622188318,25.9423954409623,649261.894042551,0.0,1.0
2025-01-02,27.24,27.2899,27.195,27.27,369463,25.9233621354296,25.9708502327335,25.8805371979812,25.9519120937286,388227.887548785,0.0,1.0
2025-01-03,27.26,27.285,27.2425,27.27,487161,25.9423954409623,25.966187072878,25.9257412986212,25.9519120937286,511903.724936335,0.0,1.0
2025-01-06,27.29,27.3,27.2354,27.28,524475,25.9709453992612,25.9804620520275,25.9189844751571,25.9614287464949,551112.889036653,0.0,1.0
2025-01-07,27.2,27.32,27.1789,27.32,600801,25.8852955243644,25.9994953575601,25.8652153870275,25.9994953575601,631315.458022041,0.0,1.0
2025-01-08,27.24,27.37,27.16,27.37,777663,25.9233621354296,26.0470786213917,25.8472289132992,26.0470786213917,817160.212835523,0.0,1.0
2025-01-10,27.13,27.2,27.1,27.2,1168861,25.8186789550002,25.8852955243644,25.7901289967013,25.8852955243644,1228227.01290294,0.0,1.0
2025-01-13,27.1,27.1099,27.06,27.09,1138695,25.7901289967013,25.7995504829399,25.7520623856361,25.780612343935,1196528.89304846,0.0,1.0
2025-01-14,27.12,27.21,27.0728,27.12,956136,25.8091623022339,25.8948121771307,25.7642437011769,25.8091623022339,1004697.78973631,0.0,1.0
2025-01-15,27.37,27.39,27.28,27.39,992255,26.0470786213917,26.0661119269243,25.9614287464949,26.0661119269243,1042651.26023369,0.0,1.0
2025-01-16,27.35,27.38,27.2737,27.31,931642,26.0280453158591,26.056595274158,25.9554332552521,25.9899787047938,978959.748639848,0.0,1.0
2025-01-17,27.39,27.42,27.3637,27.39,873549,26.0661119269243,26.0946618852232,26.0410831301489,26.0661119269243,917916.226903244,0.0,1.0
2025-01-21,27.48,27.48,27.4201,27.46,631097,26.1517618018211,26.1517618018211,26.0947570517509,26.1327284962885,663150.180527889,0.0,1.0
2025-01-22,27.42,27.466,27.41,27.46,827506,26.0946618852232,26.1384384879483,26.0851452324569,26.1327284962885,869534.720158568,0.0,1.0
2025-01-23,27.42,27.42,27.36,27.42,703189,26.0946618852232,26.0946618852232,26.0375619686254,26.0946618852232,738903.706237276,0.0,1.0
2025-01-24,27.5,27.5,27.41,27.46,847254,26.1707951073537,26.1707951073537,26.0851452324569,26.1327284962885,890285.713690567,0.0,1.0
2025-01-27,27.56,27.56,27.48,27.48,495149,26.2278950239516,26.2278950239516,26.1517618018211,26.1517618018211,520297.432467914,0.0,1.0
2025-01-28,27.55,27.55,27.4901,27.5,640086,26.2183783711853,26.2183783711853,26.1613736211151,26.1707951073537,672595.728474979,0.0,1.0
2025-01-29,27.52,27.6,27.4614,27.53,652663,26.1898284128863,26.2659616350168,26.1340608276758,26.1993450656527,685811.509599751,0.0,1.0
2025-01-30,27.55,27.57,27.5201,27.55,601798,26.2183783711853,26.2374116767179,26.189923579414,26.2183783711853,632363.095279049,0.0,1.0
2025-01-31,27.42,27.49,27.37,27.49,718937,26.1982982338484,26.2651793744891,26.1505259905335,26.2651793744891,752463.09374898,0.1089,1.0
2025-02-03,27.41,27.439,27.365,27.38,601741,26.1887437851854,26.216451686308,26.145748766202,26.1600804391965,629801.908227849,0.0,1.0
2025-02-04,27.45,27.46,27.32,27.32,478482,26.2269615798372,26.2365160285002,26.1027537472187,26.1027537472187,500794.987632019,0.0,1.0
2025-02-05,27.56,27.5799,27.5,27.51,792169,26.3320605151299,26.3510738679692,26.2747338231521,26.284288271815,829110.111890243,0.0,1.0
2025-02-06,27.52,27.549,27.5001,27.53,481769,26.293842720478,26.3215506216006,26.2748293676387,26.303397169141,504235.269866974,0.0,1.0
2025-02-07,27.44,27.4674,27.41,27.44,719748,26.2174071311743,26.2435863205108,26.1887437851854,26.2174071311743,753311.913004396,0.0,1.0
2025-02-10,27.47,27.4899,27.45,27.48,670673,26.2460704771632,26.2650838300025,26.2269615798372,26.2556249258261,701948.405039537,0.0,1.0
2025-02-11,27.44,27.45,27.4101,27.42,1834273,26.2174071311743,26.2269615798372,26.188839329672,26.1982982338484,1919810.40947986,0.0,1.0
2025-02-12,27.37,27.4,27.3031,27.4,922037,26.1505259905335,26.1791893365224,26.0866067289783,26.1791893365224,965034.229106348,0.0,1.0
2025-02-13,27.51,27.54,27.42,27.44,1014947,26.284288271815,26.3129516178039,26.1982982338484,26.2174071311743,1062276.88881119,0.0,1.0
2025-02-14,27.56,27.59,27.54,27.54,602504,26.3320605151299,26.3607238611187,26.3129516178039,26.3129516178039,630600.489105631,0.0,1.0
2025-02-18,27.51,27.56,27.4947,27.56,858398,26.284288271815,26.3320605151299,26.2696699653607,26.3320605151299,898427.560061506,0.0,1.0
2025-02-19,27.52,27.54,27.4601,27.54,730158,26.293842720478,26.3129516178039,26.2366115729868,26.3129516178039,764207.361153437,0.0,1.0
2025-02-20,27.56,27.56,27.5147,27.53,2423372,26.3320605151299,26.3320605151299,26.2887788626866,26.303397169141,2536380.78499876,0.0,1.0
2025-02-21,27.57,27.6081,27.55,27.55,587912,26.3416149637928,26.3780174131987,26.3225060664669,26.3225060664669,615328.022305364,0.0,1.0
2025-02-24,27.6,27.63,27.555,27.57,683555,26.3702783097817,26.3989416557706,26.3272832907984,26.3416149637928,715431.129636651,0.0,1.0
2025-02-25,27.7,27.7,27.6501,27.67,833925,26.4658227964114,26.4658227964114,26.4181460975832,26.4371594504225,872813.313899018,0.0,1.0
2025-02-26,27.71,27.72,27.67,27.68,497842,26.4753772450743,26.4849316937373,26.4371594504225,26.4467138990854,521057.799943779,0.0,1.0
2025-02-27,27.65,27.68,27.64,27.67,871377,26.4180505530965,26.4467138990854,26.4084961044336,26.4371594504225,912011.808046751,0.0,1.0
2025-02-28,27.63,27.63,27.5432,27.58,696481,26.5103465271808,26.5103465271808,26.4270639329513,26.4623726825786,725896.585707378,0.1166,1.0
2025-03-03,27.63,27.63,27.5647,27.59,789597,26.5103465271808,26.5103465271808,26.4476926861303,26.471967451499,822945.301285733,0.0,1.0
2025-03-04,27.58,27.6,27.53,27.57,873882,26.4623726825786,26.4815622204194,26.4143988379763,26.4527779136581,910790.043247605,0.0,1.0
2025-03-05,27.55,27.6,27.52,27.6,623257,26.4335883758172,26.4815622204194,26.4048040690559,26.4815622204194,649580.000485619,0.0,1.0
2025-03-06,27.52,27.54,27.5,27.54,791806,26.4048040690559,26.4239936068968,26.385614531215,26.4239936068968,825247.597483086,0.0,1.0
2025-03-07,27.51,27.55,27.46,27.55,620399,26.3952093001355,26.4335883758172,26.3472354555333,26.4335883758172,646601.29404287,0.0,1.0
2025-03-10,27.48,27.56,27.47,27.53,716445,26.3664249933741,26.4431831447377,26.3568302244537,26.4143988379763,746703.756954065,0.0,1.0
2025-03-11,27.36,27.49,27.36,27.49,789708,26.2512877663288,26.3760197622946,26.2512877663288,26.3760197622946,823060.989324625,0.0,1.0
2025-03-12,27.36,27.3999,27.34,27.39,532654,26.2512877663288,26.2895708943214,26.232098228488,26.2800720730902,555150.42041833,0.0,1.0
2025-03-13,27.31,27.33,27.27,27.31,587748,26.2033139217266,26.2225034595675,26.1649348460449,26.2033139217266,612571.292621538,0.0,1.0
2025-03-14,27.35,27.37,27.3129,27.33,565752,26.2416929974084,26.2608825352493,26.2060964047136,26.2225034595675,589646.300698973,0.0,1.0
2025-03-17,27.4,27.43,27.365,27.38,403880,26.2896668420106,26.3184511487719,26.2560851507891,26.2704773041697,420937.704022789,0.0,1.0
2025-03-18,27.42,27.43,27.35,27.38,571523,26.3088563798515,26.3184511487719,26.2416929974084,26.2704773041697,595661.036486621,0.0,1.0
2025-03-19,27.52,27.54,27.38,27.41,518430,26.4048040690559,26.4239936068968,26.2704773041697,26.299261610931,540325.675687171,0.0,1.0
2025-03-20,27.51,27.59,27.5,27.59,441799,26.3952093001355,26.471967451499,26.385614531215,26.471967451499,460458.197235724,0.0,1.0
2025-03-21,27.52,27.52,27.48,27.51,532882,26.4048040690559,26.4048040690559,26.3664249933741,26.3952093001355,555388.049903615,0.0,1.0
2025-03-24,27.5,27.52,27.46,27.52,666270,26.385614531215,26.4048040690559,26.3472354555333,26.4048040690559,694409.636672438,0.0,1.0
2025-03-25,27.5,27.546873,27.43,27.5,620175,26.385614531215,26.4305880915758,26.3184511487719,26.385614531215,646367.833495924,0.0,1.0
2025-03-26,27.45,27.5,27.43,27.5,544976,26.3376406866128,26.385614531215,26.3184511487719,26.385614531215,567992.834969604,0.0,1.0
2025-03-27,27.4,27.4398,27.38,27.42,620193,26.2896668420106,26.327854022314,26.2704773041697,26.3088563798515,646386.593718446,0.0,1.0
2025-03-28,27.3,27.31,27.25,27.31,498917,26.3257431731515,26.3353863025189,26.2775275263142,26.3353863025189,517380.801385729,0.1376,1.0
2025-03-31,27.3,27.3,27.23,27.24,521788,26.3257431731515,26.3257431731515,26.2582412675793,26.2678843969467,541098.205900894,0.0,1.0
2025-04-01,27.32,27.34,27.28,27.3,576920,26.3450294318864,26.3643156906213,26.3064569144166,26.3257431731515,598270.517812491,0.0,1.0
2025-04-02,27.37,27.37,27.25,27.34,683359,26.3932450787236,26.3932450787236,26.2775275263142,26.3643156906213,708648.586947631,0.0,1.0
2025-04-03,27.21,27.32,27.2,27.27,1456488,26.2389550088444,26.3450294318864,26.2293118794769,26.2968137850491,1510389.36065257,0.0,1.0
2025-04-04,26.98,27.08,26.895,27.08,1140865,26.0171630333929,26.1135943270675,25.9351964337695,26.1135943270675,1183085.85991844,0.0,1.0
2025-04-07,26.58,26.96,26.53,26.74,1978554,25.6314378586947,25.997876774658,25.5832222118574,25.785727928574,2051775.85471119,0.0,1.0
2025-04-08,26.37,26.74,26.331,26.74,1188941,25.4289321419782,25.785727928574,25.3913239374451,25.785727928574,1232941.04506431,0.0,1.0
2025-04-09,26.73,26.745,26.08,26.18,967244,25.7760847992065,25.7905494932577,25.149281390322,25.2457126839965,1003039.53534464,0.0,1.0
2025-04-10,26.42,26.6463,26.37,26.6,769669,25.4771477888154,25.6953718064009,25.4289321419782,25.6507241174296,798152.726849864,0.0,1.0
2025-04-11,26.43,26.5001,26.2,26.35,1038384,25.4867909181829,25.5543892550488,25.2649989427314,25.4096458832433,1076812.26750365,0.0,1.0
2025-04-14,26.6,26.62,26.52,26.62,685286,25.6507241174296,25.6700103761645,25.57357908249,25.6700103761645,710646.900904201,0.0,1.0
2025-04-15,26.69,26.7199,26.63,26.64,458942,25.7375122817367,25.7663452385454,25.679653505532,25.6892966348994,475926.416116448,0.0,1.0
2025-04-16,26.72,26.7464,26.655,26.69,502378,25.7664416698391,25.7918995313692,25.7037613289506,25.7375122817367,520969.885248568,0.0,1.0
2025-04-17,26.75,26.855,26.74,26.79,639610,25.7953710579415,25.8966239162997,25.785727928574,25.8339435754113,663280.534386132,0.0,1.0
2025-04-21,26.67,26.74,26.635,26.74,516377,25.7182260230018,25.785727928574,25.6844750702157,25.785727928574,535486.95690297,0.0,1.0
2025-04-22,26.73,26.79,26.71,26.75,355775,25.7760847992065,25.8339435754113,25.7567985404716,25.7953710579415,368941.436377209,0.0,1.0
2025-04-23,26.84,27.059,26.84,27.04,772469,25.8821592222485,26.0933437553958,25.8821592222485,26.0750218095976,801056.348582297,0.0,1.0
2025-04-24,27.05,27.0555,26.93,26.95,1141766,26.0846649389651,26.0899686601172,25.9689473865556,25.9882336452905,1184020.20391163,0.0,1.0
2025-04-25,27.16,27.17,27.05,27.07,589174,26.1907393620071,26.2003824913746,26.0846649389651,26.1039511977,610978.01092293,0.0,1.0
2025-04-28,27.19,27.21,27.12,27.13,360774,26.2196687501095,26.2389550088444,26.1521668445373,26.1618099739047,374125.438177362,0.0,1.0
2025-04-29,27.23,27.235,27.14,27.14,446594,26.2582412675793,26.263062832263,26.1714531032722,26.1714531032722,463121.444276419,0.0,1.0
2025-04-30,26.98,27.015,26.935,27.0,485764,26.1565062527526,26.1904379695372,26.112879759744,26.1758958052009,501057.465142952,0.1445,1.0
2025-05-01,26.94,27.01,26.91,27.01,1517542,26.117727147856,26.1855905814251,26.0886428191836,26.1855905814251,1565319.26566803,0.0,1.0
2025-05-02,26.93,26.9699,26.91,26.93,871669,26.1080323716319,26.1467145287662,26.0886428191836,26.1080323716319,899112.037087333,0.0,1.0
2025-05-05,26.92,26.94,26.88,26.92,812116,26.0983375954077,26.117727147856,26.0595584905111,26.0983375954077,837684.110724619,0.0,1.0
2025-05-06,26.96,26.9699,26.89,26.91,392462,26.1371167003043,26.1467145287662,26.0692532667353,26.0886428191836,404818.008096387,0.0,1.0
2025-05-07,26.99,27.01,26.9619,26.98,365316,26.1662010289768,26.1855905814251,26.1389587077869,26.1565062527526,376817.361797421,0.0,1.0
2025-05-08,26.92,27.025,26.92,27.02,646380,26.0983375954077,26.2001327457613,26.0983375954077,26.1952853576492,666730.190625698,0.0,1.0
2025-05-09,26.97,26.99,26.9546,26.98,615188,26.1468114765285,26.1662010289768,26.1318815211433,26.1565062527526,634556.162799964,0.0,1.0
2025-05-12,27.08,27.096,27.03,27.05,695852,26.2534540149941,26.2689656569528,26.2049801338734,26.2243696863217,717759.733604494,0.0,1.0
2025-05-13,27.13,27.15,27.115,27.14,548287,26.3019278961149,26.3213174485632,26.2873857317786,26.311622672339,565548.896976378,0.0,1.0
2025-05-14,27.09,27.169,27.07,27.16,521357,26.2631487912183,26.339737523389,26.24375923877,26.3310122247873,537771.051075283,0.0,1.0
2025-05-15,27.14,27.17,27.04,27.05,549288,26.311622672339,26.3407070010115,26.2146749100975,26.2243696863217,566581.411783174,0.0,1.0
2025-05-16,27.17,27.19,27.12,27.18,439899,26.3407070010115,26.3600965534598,26.2922331198907,26.3504017772356,453748.482511917,0.0,1.0
2025-05-19,27.16,27.175,27.03,27.04,577347,26.3310122247873,26.3455543891235,26.2049801338734,26.2146749100975,595523.802356469,0.0,1.0
2025-05-20,27.15,27.16,27.0999,27.12,663327,26.3213174485632,26.3310122247873,26.2727466196802,26.2922331198907,684210.738508572,0.0,1.0
2025-05-21,26.99,27.09,26.97,27.06,799951,26.1662010289768,26.2631487912183,26.1468114765285,26.2340644625458,825136.116094583,0.0,1.0
2025-05-22,27.03,27.06,26.945,26.96,508815,26.2049801338734,26.2340644625458,26.1225745359681,26.1371167003043,524834.187232299,0.0,1.0
2025-05-23,27.01,27.05,26.99,27.01,454391,26.1855905814251,26.2243696863217,26.1662010289768,26.1855905814251,468696.738835671,0.0,1.0
2025-05-27,27.19,27.2,27.11,27.14,395022,26.3600965534598,26.3697913296839,26.2825383436666,26.311622672339,407458.605404474,0.0,1.0
2025-05-28,27.19,27.2099,27.14,27.18,417917,26.3600965534598,26.3793891581458,26.311622672339,26.3504017772356,431074.41609536,0.0,1.0
2025-05-29,27.26,27.2761,27.2246,27.25,460143,26.4279599870288,26.4435685767497,26.3936404791953,26.4182652108046,474629.830912281,0.0,1.0
2025-05-30,27.23,27.23,27.134,27.14,641684,26.4948539429754,26.4948539429754,26.401445717543,26.4072837316325,659488.644761246,0.099,1.0
2025-06-02,27.18,27.18,27.13,27.17,583777,26.4462038255627,26.4462038255627,26.3975537081499,26.4364738020801,599974.913778098,0.0,1.0
2025-06-03,27.2,27.23,27.19,27.19,658434,26.4656638725278,26.4948539429754,26.4559338490452,26.4559338490452,676703.402803756,0.0,1.0
2025-06-04,27.32,27.34,27.273451,27.28,406570,26.5824241543183,26.6018842012834,26.5371318680094,26.5435040603882,417850.99566232,0.0,1.0
2025-06-05,27.27,27.33,27.26,27.32,501730,26.5337740369056,26.5921541778009,26.5240440134231,26.5824241543183,515651.37627876,0.0,1.0
2025-06-06,27.22,27.25,27.205,27.23,417172,26.4851239194929,26.5143139899405,26.4705288842691,26.4948539429754,428747.166693167,0.0,1.0
2025-06-09,27.28,27.3,27.22,27.22,411966,26.5435040603882,26.5629641073532,26.4851239194929,26.4851239194929,423396.717118879,0.0,1.0
2025-06-10,27.31,27.33,27.2824,27.31,731640,26.5726941308358,26.5921541778009,26.545839266024,26.5726941308358,751940.631296896,0.0,1.0
2025-06-11,27.36,27.4,27.35,27.36,603106,26.6213442482485,26.6602643421787,26.611614224766,26.6213442482485,619840.230685783,0.0,1.0
2025-06-12,27.4,27.42,27.37,27.37,604333,26.6602643421787,26.6797243891438,26.6310742717311,26.6310742717311,621101.275946569,0.0,1.0
2025-06-13,27.31,27.38,27.31,27.36,370833,26.5726941308358,26.6408042952136,26.5726941308358,26.6213442482485,381122.410100216,0.0,1.0
2025-06-16,27.34,27.3999,27.3325,27.35,387903,26.6018842012834,26.6601670419439,26.5945866836715,26.611614224766,398666.047102346,0.0,1.0
2025-06-17,27.38,27.38,27.345,27.36,405393,26.6408042952136,26.6408042952136,26.6067492130247,26.6213442482485,416641.337738974,0.0,1.0
2025-06-18,27.39,27.45,27.36,27.38,650430,26.6505343186962,26.7089144595915,26.6213442482485,26.6408042952136,668477.317826308,0.0,1.0
2025-06-20,27.45,27.47,27.36,27.39,805708,26.7089144595915,26.7283745065565,26.6213442482485,26.6505343186962,828063.777487506,0.0,1.0
2025-06-23,27.51,27.53,27.463594,27.47,555942,26.7672946004867,26.7867546474518,26.7221414535136,26.7283745065565,571367.583025067,0.0,1.0
2025-06-24,27.59,27.64,27.48,27.49,1014532,26.8451347883471,26.8937849057598,26.7381045300391,26.7478345535216,1042681.96456031,0.0,1.0
2025-06-25,27.58,27.59,27.5327,27.55,1001646,26.8354047648646,26.8451347883471,26.7893817537921,26.8062146944169,1029438.41995518,0.0,1.0
2025-06-26,27.66,27.66,27.59,27.61,843885,26.9132449527249,26.9132449527249,26.8451347883471,26.8645948353122,867300.0651167,0.0,1.0
2025-06-27,27.5,27.5399,27.475,27.48,523424,26.892033501533,26.9310513974134,26.8675861983498,26.8724756589864,535257.402500984,0.1382,1.0
2025-06-30,27.62,27.63,27.55,27.57,693888,27.0093805568124,27.0191594780857,26.9409281078994,26.960485950446,709575.198131158,0.0,1.0
2025-07-01,27.61,27.63,27.58,27.59,676985,26.9996016355391,27.0191594780857,26.9702648717193,26.9800437929926,692290.060509509,0.0,1.0
2025-07-02,27.62,27.62,27.555,27.57,731093,27.0093805568124,27.0093805568124,26.9458175685361,26.960485950446,747621.316880105,0.0,1.0
2025-07-03,27.61,27.62,27.57,27.59,402599,26.9996016355391,27.0093805568124,26.960485950446,26.9800437929926,411700.829517741,0.0,1.0
2025-07-07,27.54,27.61,27.523026,27.59,489540,26.9311491866261,26.9996016355391,26.9145504456569,26.9800437929926,500607.363858616,0.0,1.0
2025-07-08,27.5,27.51,27.48,27.5,542384,26.892033501533,26.9018124228063,26.8724756589864,26.892033501533,554646.044121198,0.0,1.0
2025-07-09,27.59,27.59,27.51,27.51,741765,26.9800437929926,26.9800437929926,26.9018124228063,26.9018124228063,758534.586045237,0.0,1.0
2025-07-10,27.58,27.58,27.53,27.57,683229,26.9702648717193,26.9702648717193,26.9213702653528,26.960485950446,698675.222865869,0.0,1.0
2025-07-11,27.5,27.5,27.4601,27.5,452411,26.892033501533,26.892033501533,26.8530156056526,26.892033501533,462638.963293377,0.0,1.0
2025-07-14,27.51,27.52,27.47,27.49,489240,26.9018124228063,26.9115913440796,26.8626967377131,26.8822545802597,500300.581554498,0.0,1.0
2025-07-15,27.45,27.54,27.435,27.54,454218,26.8431388951666,26.9311491866261,26.8284705132566,26.9311491866261,464486.815371843,0.0,1.0
2025-07-16,27.48,27.49,27.4,27.45,680837,26.8724756589864,26.8822545802597,26.7942442888001,26.8431388951666,696229.145294375,0.0,1.0
2025-07-17,27.51,27.51,27.47,27.47,892297,26.9018124228063,26.9018124228063,26.8626967377131,26.8626967377131,912469.765389857,0.0,1.0
2025-07-18,27.56,27.56,27.53,27.54,593271,26.9507070291727,26.9507070291727,26.9213702653528,26.9311491866261,606683.481153255,0.0,1.0
2025-07-21,27.63,27.66,27.6101,27.62,523739,27.0191594780857,27.0484962419055,26.9996994247519,27.0093805568124,535579.523920307,0.0,1.0
2025-07-22,27.66,27.67,27.62,27.63,677962,27.0484962419055,27.0582751631788,27.0093805568124,27.0191594780857,693289.148213252,0.0,1.0
2025-07-23,27.64,27.65,27.6229,27.63,668288,27.028938399359,27.0387173206323,27.0122164439817,27.0191594780857,683396.441513147,0.0,1.0
2025-07-24,27.63,27.64,27.58,27.59,536040,27.0191594780857,27.028938399359,26.9702648717193,26.9800437929926,548158.620996797,0.0,1.0
2025-07-25,27.67,27.67,27.595,27.61,591240,27.0582751631788,27.0582751631788,26.9849332536292,26.9996016355391,604606.564954382,0.0,1.0
2025-07-28,27.65,27.65,27.63,27.64,755617,27.0387173206323,27.0387173206323,27.0191594780857,27.028938399359,772699.747634013,0.0,1.0
2025-07-29,27.69,27.71,27.65,27.67,890361,27.0778330057254,27.097390848272,27.0387173206323,27.0582751631788,910489.996920621,0.0,1.0
2025-07-30,27.64,27.6991,27.615,27.64,755162,27.028938399359,27.0867318240841,27.0044910961758,27.028938399359,772234.461139436,0.0,1.0
2025-07-31,27.46,27.5,27.45,27.48,962875,27.0347079629102,27.0740884552087,27.0248628398356,27.0543982090595,978022.308814086,0.1859,1.0
2025-08-01,27.57,27.58,27.49,27.54,831356,27.143004316731,27.1528494398057,27.0642433321341,27.1134689475072,844434.339417312,0.0,1.0
2025-08-04,27.62,27.63,27.57,27.6,688971,27.1922299321042,27.2020750551788,27.143004316731,27.1725396859549,699809.433338646,0.0,1.0
2025-08-05,27.65,27.65,27.6041,27.61,822974,27.221765301328,27.221765301328,27.1765761864155,27.1823848090295,835920.479370598,0.0,1.0
2025-08-06,27.67,27.67,27.59,27.61,1299916,27.2414555474773,27.2414555474773,27.1626945628803,27.1823848090295,1320365.41356289,0.0,1.0
2025-08-07,27.65,27.68,27.625,27.66,815174,27.221765301328,27.2513006705519,27.1971524936415,27.2316104244026,827997.774960627,0.0,1.0
2025-08-08,27.62,27.63,27.6,27.62,789913,27.1922299321042,27.2020750551788,27.1725396859549,27.1922299321042,802339.385717003,0.0,1.0
2025-08-11,27.63,27.64,27.613,27.63,742572,27.2020750551788,27.2119201782534,27.1853383459519,27.2020750551788,754253.648605159,0.0,1.0
2025-08-12,27.64,27.64,27.6,27.61,687793,27.2119201782534,27.2119201782534,27.1725396859549,27.1823848090295,698612.901826474,0.0,1.0
2025-08-13,27.76,27.76,27.7,27.71,799582,27.3300616551489,27.3300616551489,27.2709909167011,27.2808360397757,812160.491991363,0.0,1.0
2025-08-14,27.67,27.71,27.6544,27.7,753321,27.2414555474773,27.2808360397757,27.2260971554809,27.2709909167011,765171.744720898,0.0,1.0
2025-08-15,27.67,27.69,27.65,27.68,742298,27.2414555474773,27.2611457936265,27.221765301328,27.2513006705519,753975.338219475,0.0,1.0
2025-08-18,27.64,27.68,27.63,27.66,725757,27.2119201782534,27.2513006705519,27.2020750551788,27.2316104244026,737174.126213667,0.0,1.0
2025-08-19,27.67,27.6799,27.6401,27.66,528486,27.2414555474773,27.2512022193211,27.2120186294841,27.2316104244026,536799.790103513,0.0,1.0
2025-08-20,27.66,27.7093,27.64,27.66,728372,27.2316104244026,27.2801468811605,27.2119201782534,27.2316104244026,739830.263653677,0.0,1.0
2025-08-21,27.61,27.63,27.58,27.62,982474,27.1823848090295,27.2020750551788,27.1528494398057,27.1922299321042,997929.627241139,0.0,1.0
2025-08-22,27.79,27.79,27.63,27.63,780318,27.3595970243727,27.3595970243727,27.2020750551788,27.2020750551788,792593.443561408,0.0,1.0
2025-08-25,27.78,27.8079,27.75,27.78,844655,27.3497519012981,27.3772197946763,27.3202165320742,27.3497519012981,857942.55043631,0.0,1.0
2025-08-26,27.81,27.82,27.755,27.77,751991,27.379287270522,27.3891323935966,27.3251390936115,27.3399067782235,763820.822045865,0.0,1.0
2025-08-27,27.84,27.84,27.74,27.77,742175,27.4088226397458,27.4088226397458,27.3103714089996,27.3399067782235,753850.40326532,0.0,1.0
2025-08-28,27.85,27.8599,27.8241,27.83,693537,27.4186677628204,27.4284144346643,27.3931688940572,27.3989775166712,704447.262612484,0.0,1.0
2025-08-29,27.67,27.68,27.65,27.67,741455,27.3764321848303,27.3863260887641,27.3566443769627,27.3764321848303,749405.901816829,0.1371,1.0
2025-09-02,27.63,27.63,27.5598,27.57,810094,27.3368565690951,27.3368565690951,27.2674013634798,27.2774931454923,818780.943720659,0.0,1.0
2025-09-03,27.71,27.7199,27.615,27.63,710197,27.4160078005655,27.42580276546,27.3220157131944,27.3368565690951,717812.710484934,0.0,1.0
2025-09-04,27.81,27.815,27.73,27.74,849535,27.5149468399036,27.5198937918705,27.4357956084331,27.4456895123669,858644.884450112,0.0,1.0
2025-09-05,27.88,27.92,27.87,27.9,715683,27.5842041674402,27.6237797831754,27.5743102635064,27.6039919753078,723357.538933546,0.0,1.0
2025-09-08,27.9,27.9288,27.88,27.91,785049,27.6039919753078,27.6324864186371,27.5842041674402,27.6138858792416,793467.376732773,0.0,1.0
2025-09-09,27.87,27.885,27.82,27.87,878348,27.5743102635064,27.5891511194071,27.5248407438374,27.5743102635064,887766.857124176,0.0,1.0
2025-09-10,27.91,27.94,27.8701,27.88,889995,27.6138858792416,27.643567591043,27.5744092025457,27.5842041674402,899538.752301174,0.0,1.0
2025-09-11,27.97,27.98,27.9135,27.92,750239,27.6732493028444,27.6831432067782,27.6173487456184,27.6237797831754,758284.095964225,0.0,1.0
2025-09-12,27.91,27.93,27.84,27.93,689850,27.6138858792416,27.6336736871092,27.544628551705,27.6336736871092,697247.521924241,0.0,1.0
2025-09-15,27.99,27.99,27.95,27.96,677290,27.693037110712,27.693037110712,27.6534614949768,27.6633553989106,684552.836303645,0.0,1.0
2025-09-16,27.96,28.0,27.92,27.99,1054681,27.6633553989106,27.7029310146458,27.6237797831754,27.693037110712,1065990.7424376,0.0,1.0
2025-09-17,27.94,28.08,27.9147,28.0,823402,27.643567591043,27.7820822461162,27.6185360140905,27.7029310146458,832231.650427577,0.0,1.0
2025-09-18,27.98,27.99,27.9118,27.94,949701,27.6831432067782,27.693037110712,27.6156667819497,27.643567591043,959885.00227437,0.0,1.0
2025-09-19,27.96,27.99,27.94,27.97,881562,27.6633553989106,27.693037110712,27.643567591043,27.6732493028444,891015.322059257,0.0,1.0
2025-09-22,27.93,27.96,27.9235,27.94,787608,27.6336736871092,27.6633553989106,27.6272426495522,27.643567591043,796053.817855632,0.0,1.0
2025-09-23,27.97,27.9716,27.94,27.96,643099,27.6732493028444,27.6748323274738,27.643567591043,27.6633553989106,649995.19330573,0.0,1.0
2025-09-24,27.9,27.935,27.8845,27.93,577371,27.6039919753078,27.6386206390761,27.5886564242104,27.6336736871092,583562.367153615,0.0,1.0
2025-09-25,27.84,27.84,27.7942,27.84,646697,27.544628551705,27.544628551705,27.4993144716881,27.544628551705,653631.776017744,0.0,1.0
2025-09-26,27.84,27.8554,27.82,27.83,649045,27.544628551705,27.559865163763,27.5248407438374,27.5347346477712,656004.954507964,0.0,1.0
2025-09-29,27.76,27.77,27.735,27.75,503945,27.59469170561,27.6046321565126,27.5698405783535,27.5847512547074,506963.924411445,0.1306,1.0
2025-09-30,27.75,27.78,27.73,27.75,916061,27.5847512547074,27.6145726074152,27.5648703529022,27.5847512547074,921548.739565375,0.0,1.0
2025-10-01,27.81,27.815,27.76,27.79,1144772,27.644393960123,27.6493641855743,27.59469170561,27.6245130583178,1151629.8518218,0.0,1.0
2025-10-02,27.83,27.8488,27.8,27.82,758438,27.6642748619282,27.6829629096251,27.6344535092204,27.6543344110256,762981.485881926,0.0,1.0
2025-10-03,27.82,27.84,27.78,27.83,793047,27.6543344110256,27.6742153128308,27.6145726074152,27.6642748619282,797797.813973198,0.0,1.0
2025-10-06,27.8,27.83,27.79,27.81,655769,27.6344535092204,27.6642748619282,27.6245130583178,27.644393960123,659697.438703368,0.0,1.0
2025-10-07,27.82,27.8258,27.8,27.8,796446,27.6543344110256,27.6600998725491,27.6344535092204,27.6344535092204,801217.17596523,0.0,1.0
2025-10-08,27.78,27.83,27.74,27.83,885635,27.6145726074152,27.6642748619282,27.5748108038048,27.6642748619282,890940.470083303,0.0,1.0
2025-10-09,27.72,27.75,27.68,27.74,686169,27.5549299019996,27.5847512547074,27.5151680983892,27.5748108038048,690279.552430279,0.0,1.0
2025-10-10,27.64,27.74,27.6335,27.73,1133240,27.4754062947788,27.5748108038048,27.4689450016921,27.5648703529022,1140028.76841724,0.0,1.0
2025-10-13,27.77,27.77,27.6801,27.72,561207,27.6046321565126,27.6046321565126,27.5152675028982,27.5549299019996,564568.95718218,0.0,1.0
2025-10-14,27.79,27.8278,27.6805,27.7,746962,27.6245130583178,27.6620879627296,27.5156651209344,27.5350490001944,751436.737950018,0.0,1.0
2025-10-15,27.86,27.89,27.8182,27.85,816932,27.694096214636,27.7239175673438,27.6525451298631,27.6841557637334,821825.899051068,0.0,1.0
2025-10-16,27.85,27.87,27.77,27.85,1598816,27.6841557637334,27.7040366655386,27.6046321565126,27.6841557637334,1608393.84014487,0.0,1.0
2025-10-17,27.83,27.85,27.8,27.83,698670,27.6642748619282,27.6841557637334,27.6344535092204,27.6642748619282,702855.440709887,0.0,1.0
2025-10-20,27.89,27.89,27.85,27.86,655622,27.7239175673438,27.7239175673438,27.6841557637334,27.694096214636,659549.558087649,0.0,1.0
2025-10-21,27.89,27.92,27.84,27.9,868475,27.7239175673438,27.7537389200516,27.6742153128308,27.7338580182464,873677.671676927,0.0,1.0
2025-10-22,27.88,27.89,27.84,27.88,634941,27.7139771164412,27.7239175673438,27.6742153128308,27.7139771164412,638744.666838101,0.0,1.0
2025-10-23,27.86,27.89,27.85,27.86,863286,27.694096214636,27.7239175673438,27.6841557637334,27.694096214636,868457.586541107,0.0,1.0
2025-10-24,27.93,27.93,27.85,27.92,586684,27.7636793709542,27.7636793709542,27.6841557637334,27.7537389200516,590198.57926838,0.0,1.0
2025-10-27,27.98,27.99,27.93,27.94,807040,27.8133816254671,27.8233220763697,27.7636793709542,27.7736198218568,811874.640202826,0.0,1.0
2025-10-28,27.99,27.99,27.9501,27.97,823181,27.8233220763697,27.8233220763697,27.7836596772684,27.8034411745645,828112.334204999,0.0,1.0
2025-10-29,27.89,27.98,27.86,27.96,949319,27.7239175673438,27.8133816254671,27.694096214636,27.7935007236619,955005.974378847,0.0,1.0
2025-10-30,27.8,27.84,27.7765,27.78,885913,27.6344535092204,27.6742153128308,27.6110934495993,27.6145726074152,891220.135465411,0.0,1.0
2025-10-31,27.61,27.67,27.56,27.64,803614,27.61,27.67,27.56,27.64,803614,0.1654,1.0
2025-11-03,27.54,27.59,27.535,27.59,873333,27.54,27.59,27.535,27.59,873333,0.0,1.0
2025-11-04,27.57,27.58,27.5022,27.51,1055222,27.57,27.58,27.5022,27.51,1055222,0.0,1.0
2025-11-05,27.55,27.57,27.535,27.57,1047856,27.55,27.57,27.535,27.57,1047856,0.0,1.0
2025-11-06,27.58,27.61,27.52,27.6,889947,27.58,27.61,27.52,27.6,889947,0.0,1.0
2025-11-07,27.58,27.5899,27.54,27.56,881245,27.58,27.5899,27.54,27.56,881245,0.0,1.0
2025-11-10,27.64,27.64,27.6,27.61,712633,27.64,27.64,27.6,27.61,712633,0.0,1.0
2025-11-11,27.71,27.71,27.65,27.65,651298,27.71,27.71,27.65,27.65,651298,0.0,1.0
2025-11-12,27.68,27.7,27.66,27.69,973616,27.68,27.7,27.66,27.69,973616,0.0,1.0
2025-11-13,27.58,27.62,27.56,27.6,1046274,27.58,27.62,27.56,27.6,1046274,0.0,1.0
2025-11-14,27.55,27.59,27.5301,27.54,1156035,27.55,27.59,27.5301,27.54,1156035,0.0,1.0
2025-11-17,27.52,27.57,27.5,27.54,597415,27.52,27.57,27.5,27.54,597415,0.0,1.0
2025-11-18,27.56,27.57,27.53,27.53,742079,27.56,27.57,27.53,27.53,742079,0.0,1.0
2025-11-19,27.58,27.6,27.5515,27.58,801927,27.58,27.6,27.5515,27.58,801927,0.0,1.0
2025-11-20,27.58,27.66,27.57,27.63,640368,27.58,27.66,27.57,27.63,640368,0.0,1.0
2025-11-21,27.65,27.656527,27.6,27.63,832238,27.65,27.656527,27.6,27.63,832238,0.0,1.0
2025-11-24,27.73,27.73,27.6835,27.69,733676,27.73,27.73,27.6835,27.69,733676,0.0,1.0
2025-11-25,27.79,27.81,27.72,27.73,727699,27.79,27.81,27.72,27.73,727699,0.0,1.0
2025-11-26,27.86,27.86,27.7836,27.8,826541,27.86,27.86,27.7836,27.8,826541,0.0,1.0