date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-10,25.0,25.03,24.9299,25.03,2705,21.8670202876069,21.893260711952,21.8057051627204,21.893260711952,3092.55669545093,0.0,1.0
2023-05-11,24.75,24.8182,24.69,24.74,5561,21.6483500847308,21.7080033160754,21.5958692360405,21.6396032766157,6357.74779423388,0.0,1.0
2023-05-12,24.56,24.59,24.539,24.57,1730,21.482160730545,21.5084011548901,21.4637924335034,21.49090753866,1977.86435605549,0.0,1.0
2023-05-15,24.7363,24.76,24.67,24.67,2120,21.6363669576132,21.6570968928458,21.5783756198104,21.5783756198104,2423.74129181367,0.0,1.0
2023-05-16,24.57,24.68,24.55,24.68,41638,21.49090753866,21.5871224279255,21.4734139224299,21.5871224279255,47603.6509002536,0.0,1.0
2023-05-17,24.73,24.73,24.669,24.689,444,21.6308564685007,21.6308564685007,21.5775009389989,21.594994555229,507.613742247769,0.0,1.0
2023-05-18,24.575,24.63,24.52,24.61,5523,21.4952809427175,21.5433883873503,21.4471734980848,21.5258947711202,6314.30337485233,0.0,1.0
2023-05-19,24.5692,24.5692,24.5692,24.5692,13,21.4902077940108,21.4902077940108,21.4902077940108,21.4902077940108,14.8625645252725,0.0,1.0
2023-05-22,24.6417,24.6417,24.6417,24.6417,43,21.5536221528449,21.5536221528449,21.5536221528449,21.5536221528449,49.1607903528244,0.0,1.0
2023-05-23,24.7011,24.79,24.7011,24.71,2389,21.6055781930482,21.683337317191,21.6055781930482,21.6133628522706,2731.28205006739,0.0,1.0
2023-05-24,24.7817,24.82,24.7817,24.81,1255,21.6760774664555,21.7095777415361,21.6760774664555,21.700830933421,1434.80911378592,0.0,1.0
2023-05-25,24.46,24.46,24.46,24.46,2,21.3946926493945,21.3946926493945,21.3946926493945,21.3946926493945,2.28654838850347,0.0,1.0
2023-05-26,24.73,24.73,24.67,24.72,420,21.6308564685007,21.6308564685007,21.5783756198104,21.6221096603857,480.175161585727,0.0,1.0
2023-05-30,24.24,24.339,24.24,24.339,939,21.2022628708636,21.2888562712025,21.2022628708636,21.2888562712025,1073.53446840238,0.0,1.0
2023-05-31,24.0809,24.23,24.07,24.13,38720,21.0631011537533,21.1935160627486,21.0535671329079,21.1060479815981,44267.576801427,0.0,1.0
2023-06-01,24.38,24.38,24.38,24.38,23,21.3247181844742,21.3247181844742,21.3247181844742,21.3247181844742,26.2953064677898,0.0,1.0
2023-06-02,24.6849,24.6849,24.6849,24.6849,23,21.5914083639019,21.5914083639019,21.5914083639019,21.5914083639019,26.2953064677898,0.0,1.0
2023-06-05,24.65,24.65,24.65,24.65,13,21.5608820035804,21.5608820035804,21.5608820035804,21.5608820035804,14.8625645252725,0.0,1.0
2023-06-06,24.6802,24.6802,24.6802,24.6802,17,21.5872973640878,21.5872973640878,21.5872973640878,21.5872973640878,19.4356613022794,0.0,1.0
2023-06-07,24.8049,24.8049,24.8049,24.8049,10,21.6963700612824,21.6963700612824,21.6963700612824,21.6963700612824,11.4327419425173,0.0,1.0
2023-06-08,24.79,24.79,24.79,24.79,8,21.683337317191,21.683337317191,21.683337317191,21.683337317191,9.14619355401384,0.0,1.0
2023-06-09,24.7222,24.7222,24.7222,24.7222,29,21.624033958171,21.624033958171,21.624033958171,21.624033958171,33.1549516333002,0.0,1.0
2023-06-12,24.431,24.47,24.431,24.47,518,21.3693269058609,21.4034394575096,21.3693269058609,21.4034394575096,592.216032622398,0.0,1.0
2023-06-13,24.7677,24.7677,24.7677,24.7677,37,21.6638319350944,21.6638319350944,21.6638319350944,21.6638319350944,42.3011451873141,0.0,1.0
2023-06-14,24.7859,24.89,24.7859,24.89,137,21.6797511258638,21.7708053983414,21.6797511258638,21.7708053983414,156.628564612487,0.0,1.0
2023-06-15,25.2854,25.3,25.2854,25.3,359,22.1166541912102,22.1294245310581,22.1166541912102,22.1294245310581,410.435435736371,0.0,1.0
2023-06-16,25.6257,25.6257,25.6257,25.6257,188,22.4143080713651,22.4143080713651,22.4143080713651,22.4143080713651,214.935548519325,0.0,1.0
2023-06-20,25.4564,25.4742,25.3299,25.33,2530,22.2662246099774,22.2817939284222,22.1555774873221,22.1556649554033,2892.48371145688,0.0,1.0
2023-06-21,25.7593,25.7593,25.7593,25.7593,44,22.531165427782,22.531165427782,22.531165427782,22.531165427782,50.3040645470763,0.0,1.0
2023-06-22,25.3006,25.395,25.3006,25.395,475,22.129949339545,22.212519208151,22.129949339545,22.212519208151,543.055242269574,0.0,1.0
2023-06-23,25.1583,25.1583,25.069,25.069,1486,22.005482260068,22.005482260068,21.9273732636006,21.9273732636006,1698.90545265807,0.0,1.0
2023-06-26,25.1787,25.26,25.1787,25.26,167,22.0233257486227,22.094437298598,22.0233257486227,22.094437298598,190.926790440039,0.0,1.0
2023-06-27,24.826,25.01,24.826,25.01,290,21.7148258264051,21.8757670957219,21.7148258264051,21.8757670957219,331.549516333002,0.0,1.0
2023-06-28,24.8301,24.8473,24.6618,24.6618,659,21.7184120177323,21.7334565276902,21.5712032371561,21.5712032371561,753.41769401189,0.0,1.0
2023-06-29,24.875,24.875,24.875,24.875,81,21.7576851861688,21.7576851861688,21.7576851861688,21.7576851861688,92.6052097343904,0.0,1.0
2023-06-30,25.2137,25.24,25.05,25.05,2230,22.0539395770253,22.0769436823679,21.9107543281821,21.9107543281821,2549.50145318136,0.0,1.0
2023-07-03,25.1566,25.299,25.1566,25.2,11523,22.0337344502796,22.1584573375425,22.0337344502796,22.0717469032797,13156.1675327498,0.034,1.0
2023-07-05,25.3971,25.3971,25.38,25.38,286,22.2443794951303,22.2443794951303,22.2294022383031,22.2294022383031,326.535096274101,0.0,1.0
2023-07-06,25.295,25.31,25.295,25.31,275,22.1549538856531,22.1680918302384,22.1549538856531,22.1680918302384,313.976054109712,0.0,1.0
2023-07-07,25.4701,25.51,25.4531,25.4531,1410,22.308317492112,22.3432644247089,22.293427821582,22.293427821582,1609.84085925343,0.0,1.0
2023-07-10,25.4847,25.4847,25.4847,25.4847,54,22.3211050915084,22.3211050915084,22.3211050915084,22.3211050915084,61.6534797160888,0.0,1.0
2023-07-11,25.7553,25.7553,25.671,25.695,546,22.5581136118269,22.5581136118269,22.4842783632576,22.5052990745941,623.385183796011,0.0,1.0
2023-07-12,25.8766,25.8766,25.8766,25.8766,69,22.6643557903733,22.6643557903733,22.6643557903733,22.6643557903733,78.7794463038912,0.0,1.0
2023-07-13,26.08,26.08,26.0501,26.0501,1556,22.8425063189497,22.8425063189497,22.8163180160764,22.8163180160764,1776.53360070805,0.0,1.0
2023-07-14,25.9638,26.04,25.9638,26.01,1658,22.7407310415624,22.8074718000556,22.7407310415624,22.7811959108851,1892.9901735051,0.0,1.0
2023-07-17,25.86,25.89,25.86,25.86,1457,22.6498164650322,22.6760923542028,22.6498164650322,22.6498164650322,1663.50222122855,0.0,1.0
2023-07-18,26.1421,26.1421,26.1421,26.1421,1069,22.8968974095328,22.8968974095328,22.8968974095328,22.8968974095328,1220.51055215739,0.0,1.0
2023-07-19,26.28,26.35,26.28,26.35,1163,23.0176789134202,23.0789893214849,23.0176789134202,23.0789893214849,1327.83327610762,0.0,1.0
2023-07-20,26.38,26.38,26.37,26.37,233,23.1052652106554,23.1052652106554,23.0965065809319,23.0965065809319,266.023347663866,0.0,1.0
2023-07-21,26.495,26.495,26.465,26.465,372,23.205989452476,23.205989452476,23.1797135633054,23.1797135633054,424.723971377501,0.0,1.0
2023-07-24,26.83,26.83,26.67,26.67,254,23.499403548214,23.499403548214,23.3592654726376,23.3592654726376,289.999700886789,0.0,1.0
2023-07-25,26.9598,26.9598,26.9598,26.9598,47,23.6130905620254,23.6130905620254,23.6130905620254,23.6130905620254,53.6613619751143,0.0,1.0
2023-07-26,26.88,26.9005,26.88,26.9005,527,23.5431966968316,23.5611518877649,23.5431966968316,23.5611518877649,601.692292784794,0.0,1.0
2023-07-27,26.8536,26.9,26.8536,26.9,343,23.5200739143615,23.5607139562787,23.5200739143615,23.5607139562787,391.61376930775,0.0,1.0
2023-07-28,27.0132,27.0132,27.0132,27.0132,16,23.659861644749,23.659861644749,23.659861644749,23.659861644749,18.2676976936559,0.0,1.0
2023-07-31,27.066,27.066,27.066,27.066,131,23.7061072096892,23.7061072096892,23.7061072096892,23.7061072096892,149.566774866808,0.0,1.0
2023-08-01,27.05,27.05,27.05,27.05,75,23.6920934021315,23.6920934021315,23.6920934021315,23.6920934021315,85.6298329390125,0.0,1.0
2023-08-02,26.72,26.72,26.72,26.72,77,23.4030586212553,23.4030586212553,23.4030586212553,23.4030586212553,87.9132951507192,0.0,1.0
2023-08-03,26.87,26.87,26.87,26.87,75,23.5344380671081,23.5344380671081,23.5344380671081,23.5344380671081,85.6298329390124,0.0,1.0
2023-08-04,26.94,26.9796,26.94,26.94,350,23.5957484751728,23.6304326488779,23.5957484751728,23.5957484751728,399.605887048724,0.0,1.0
2023-08-07,26.97,26.97,26.97,26.97,144,23.6220243643433,23.6220243643433,23.6220243643433,23.6220243643433,164.409279242904,0.0,1.0
2023-08-08,26.9846,26.9846,26.9846,26.9846,38,23.6348119637397,23.6348119637397,23.6348119637397,23.6348119637397,43.3857820224329,0.0,1.0
2023-08-09,27.16,27.19,27.15,27.15,2128,23.7884383290903,23.8147142182609,23.7796796993668,23.7796796993668,2429.60379325624,0.0,1.0
2023-08-10,26.9903,26.995,26.9903,26.995,173,23.6398043826821,23.6439209386522,23.6398043826821,23.6439209386522,197.519481312655,0.0,1.0
2023-08-11,26.965,27.1,26.965,27.07,944,23.6176450494816,23.7358865507492,23.6176450494816,23.7096106615786,1077.7941639257,0.0,1.0
2023-08-14,26.8264,26.8882,26.8264,26.8882,226,23.4962504415135,23.5503787732049,23.4962504415135,23.5503787732049,258.031229922891,0.0,1.0
2023-08-15,26.56,26.56,26.54,26.54,1318,23.2629205456789,23.2629205456789,23.2454032862318,23.2454032862318,1504.80159751491,0.0,1.0
2023-08-16,26.405,26.555,26.405,26.555,222,23.1271617849643,23.2585412308171,23.1271617849643,23.2585412308171,253.464305499476,0.0,1.0
2023-08-17,26.48,26.575,26.48,26.575,427,23.1928515078907,23.2760584902642,23.1928515078907,23.2760584902642,487.519182199443,0.0,1.0
2023-08-18,26.6763,26.7,26.5735,26.5735,4197,23.3647834093635,23.3855413618082,23.2747446958056,23.2747446958056,4791.84545126712,0.0,1.0
2023-08-21,26.6801,26.705,26.6801,26.705,388,23.3681116886584,23.38992067667,23.3681116886584,23.38992067667,442.991669071157,0.0,1.0
2023-08-22,26.67,26.83,26.67,26.81,2543,23.3592654726376,23.499403548214,23.3592654726376,23.481886288767,2903.42220218545,0.0,1.0
2023-08-23,26.6492,26.6492,26.6492,26.6492,40,23.3410475228127,23.3410475228127,23.3410475228127,23.3410475228127,45.6692442341399,0.0,1.0
2023-08-24,26.7485,26.75,26.7485,26.75,1732,23.4280207159673,23.4293345104258,23.4280207159673,23.4293345104258,1977.47827533826,0.0,1.0
2023-08-25,27.0295,27.0295,26.9,26.9,1178,23.6741382111983,23.6741382111983,23.5607139562787,23.5607139562787,1344.95924269542,0.0,1.0
2023-08-28,26.965,26.97,26.94,26.97,1961,23.6176450494816,23.6220243643433,23.5957484751728,23.6220243643433,2238.93469857871,0.0,1.0
2023-08-29,27.0449,27.0449,26.96,26.97,538123,23.6876265009725,23.6876265009725,23.6132657346198,23.6220243643433,614391.767875203,0.0,1.0
2023-08-30,27.0994,27.19,27.0811,27.15,11485,23.7353610329657,23.8147142182609,23.7193327405717,23.7796796993668,13112.7817507274,0.0,1.0
2023-08-31,27.19,27.22,27.14,27.1402,4051,23.8147142182609,23.8409901074314,23.7709210696433,23.7710962422377,4625.15270981251,0.0,1.0
2023-09-01,27.4911,27.54,27.435,27.46,156189,24.0784365592362,24.1212662585842,24.0293006464872,24.051197220796,178325.839692152,0.0,1.0
2023-09-05,27.63,27.77,27.58,27.63,96298,24.2000939260959,24.3227147422252,24.1563007774783,24.2000939260959,109946.42203148,0.0,1.0
2023-09-06,27.67,27.72,27.53,27.54,86275,24.23512844499,24.2789215936076,24.1125076288607,24.1212662585842,98502.8511575106,0.0,1.0
2023-09-07,27.5407,27.5407,27.485,27.54,1323,24.1218793626648,24.1218793626648,24.0730937951048,24.1212662585842,1510.51025304418,0.0,1.0
2023-09-08,27.62,27.6545,27.62,27.6545,328,24.1913352963724,24.2215525689185,24.1913352963724,24.2215525689185,374.487802719947,0.0,1.0
2023-09-11,27.79,27.85,27.725,27.84,16418,24.3402320016723,24.3927837800134,24.2833009084694,24.3840251502899,18744.9412959027,0.0,1.0
2023-09-12,27.9171,27.98,27.86,27.86,3133,24.4515541854583,24.5066459664192,24.401542409737,24.401542409737,3577.043554639,0.0,1.0
2023-09-13,28.01,28.01,27.9,27.95,5448,24.5329218555898,24.5329218555898,24.436576928631,24.4803700772487,6220.15106468986,0.0,1.0
2023-09-14,28.25,28.26,28.15,28.15,3605,24.7431289689544,24.7518875986779,24.6555426717191,24.6555426717191,4115.94063660186,0.0,1.0
2023-09-15,28.09,28.16,28.09,28.1502,2009,24.602990893378,24.6643013014427,24.602990893378,24.6557178443136,2293.73779165968,0.0,1.0
2023-09-18,28.0707,28.13,27.97,28.07,1541,24.5860867380116,24.6380254122721,24.4978873366957,24.585473633931,1759.40763412024,0.0,1.0
2023-09-19,28.061,28.15,28.0598,28.15,4238,24.5775908671798,24.6555426717191,24.576539831613,24.6555426717191,4838.65642660712,0.0,1.0
2023-09-20,27.8196,27.94,27.8196,27.94,845,24.3661575456539,24.4716114475251,24.3661575456539,24.4716114475251,964.762784446207,0.0,1.0
2023-09-21,27.7648,27.89,27.7648,27.8201,10433,24.318160254769,24.4278182989075,24.318160254769,24.3665954771401,11911.6806273695,0.0,1.0
2023-09-22,27.72,27.8402,27.72,27.8402,4414,24.2789215936076,24.3842003228844,24.2789215936076,24.3842003228844,5039.60110123734,0.0,1.0
2023-09-25,27.635,27.635,27.5301,27.62,6102,24.2044732409577,24.2044732409577,24.1125952151579,24.1913352963724,6966.84320791804,0.0,1.0
2023-09-26,27.605,27.63,27.5101,27.5101,4707,24.1781973517871,24.2000939260959,24.0950779557109,24.0950779557109,5374.12831525241,0.0,1.0
2023-09-27,27.6756,27.78,27.6756,27.76,7273,24.2400332776352,24.3314733719488,24.2400332776352,24.3139561125017,8303.81033287248,0.0,1.0
2023-09-28,27.6,27.79,27.57,27.71,81984,24.1738180369253,24.3402320016723,24.1475421477548,24.2701629638841,93603.6829822933,0.0,1.0
2023-09-29,27.3063,27.51,27.2701,27.49,46535,23.9165770819455,24.0949903694136,23.8848708423463,24.0774731099666,53130.4570108924,0.0,1.0
2023-10-02,26.82,26.9,26.76,26.76,12387,23.7717969326156,23.8427046043013,23.7186161788514,23.7186161788514,13975.3566355005,0.321,1.0
2023-10-03,26.77,26.835,26.76,26.8,10958,23.7274796378121,23.7850921210567,23.7186161788514,23.7540700146942,12363.1192388645,0.0,1.0
2023-10-04,26.1666,26.3964,26.1666,26.3964,1162,23.192658524123,23.3963408110401,23.192658524123,23.3963408110401,1311.00059824426,0.0,1.0
2023-10-05,26.13,26.13,26.05,26.13,51777,23.1602182643268,23.1602182643268,23.0893105926412,23.1602182643268,58416.246106104,0.0,1.0
2023-10-06,26.1549,26.195,26.1404,26.195,2189,23.182288277139,23.2178307475714,23.169436261646,23.2178307475714,2469.69045572863,0.0,1.0
2023-10-09,26.5955,26.598,26.5,26.5,1623,23.5728122789477,23.5750281436879,23.488166245873,23.488166245873,1831.1135722465,0.0,1.0
2023-10-10,26.6009,26.6009,26.51,26.5498,3494,23.5775985467865,23.5775985467865,23.4970297048337,23.5323062714973,3942.02761640743,0.0,1.0
2023-10-11,26.4869,26.4869,26.3288,26.3288,1775,23.4765551146345,23.4765551146345,23.3364238284657,23.3364238284657,2002.60418406502,0.0,1.0
2023-10-12,26.54,26.58,26.54,26.54,3232,23.5236200817158,23.5590739175586,23.5236200817158,23.5236200817158,3646.43195656234,0.0,1.0
2023-10-13,27.0899,27.0899,26.9,26.92,1015,24.0110216899651,24.0110216899651,23.8427046043013,23.8604315222227,1145.15112497239,0.0,1.0
2023-10-16,27.02,27.02,26.96,27.0,1890,23.9490661118297,23.9490661118297,23.8958853580655,23.9313391939083,2132.35037063825,0.0,1.0
2023-10-17,27.1098,27.1098,26.95,27.07,1695,24.0286599732969,24.0286599732969,23.8870218991048,23.9933834066333,1912.34596731843,0.0,1.0
2023-10-18,27.3154,27.32,27.23,27.23,2250,24.210892689529,24.2149698806509,24.1351987500046,24.1351987500046,2538.51234599791,0.0,1.0
2023-10-19,27.4502,27.4502,27.3,27.3,1738,24.3303721163193,24.3303721163193,24.1972429627295,24.1972429627295,1960.85975881972,0.0,1.0
2023-10-20,27.3056,27.4508,27.3056,27.395,1661,24.2022064997475,24.330903923857,24.2022064997475,24.2814458228562,1873.98622520113,0.0,1.0
2023-10-23,27.1389,27.2801,27.1389,27.2801,602,24.0544526388725,24.1796046793977,24.0544526388725,24.1796046793977,679.193081018109,0.0,1.0
2023-10-24,26.97,27.03,26.84,27.03,1730,23.9047488170262,23.9579295707905,23.789523850537,23.9579295707905,1951.83393714506,0.0,1.0
2023-10-25,27.18,27.18,26.93,26.93,1323,24.090881455201,24.090881455201,23.8692949811834,23.8692949811834,1492.64525944678,0.0,1.0
2023-10-26,27.0851,27.13,27.0638,27.09,1400,24.0067672296639,24.0465641603975,23.9878880620776,24.0111103245547,1579.51879306537,0.0,1.0
2023-10-27,27.3156,27.3156,27.18,27.18,2050,24.2110699587082,24.2110699587082,24.090881455201,24.090881455201,2312.86680413143,0.0,1.0
2023-10-30,26.94,27.0409,26.8812,27.0409,2961,23.8781584401441,23.9675907410576,23.8260413014551,23.9675907410576,3340.68224733325,0.0,1.0
2023-10-31,26.9528,27.09,26.9528,27.07,1768,23.8895036676138,24.0111103245547,23.8895036676138,23.9933834066333,1994.70659009969,0.0,1.0
2023-11-01,26.8899,27.07,26.85,27.06,1685,23.8337525107509,23.9933834066333,23.7983873094977,23.9845199476726,1901.06369022511,0.0,1.0
2023-11-02,27.1899,27.1899,27.0,27.0,842,24.0996562795722,24.0996562795722,23.9313391939083,23.9313391939083,949.967731257883,0.0,1.0
2023-11-03,27.0849,27.21,27.0849,27.21,3360,24.0065899604847,24.1174718320832,24.0065899604847,24.1174718320832,3790.84510335689,0.0,1.0
2023-11-06,27.1144,27.1599,27.1144,27.1201,2860,24.0327371644188,24.07306590269,24.0327371644188,24.0377893360264,3226.73124869068,0.0,1.0
2023-11-07,26.6499,26.745,26.6,26.71,2065,23.621029495694,23.7053209904103,23.5768008354801,23.6742988840478,2329.79021977141,0.0,1.0
2023-11-08,26.397,26.6,26.33,26.6,5195,23.3968726185777,23.5768008354801,23.337487443541,23.5768008354801,5861.14294998185,0.0,1.0
2023-11-09,26.3808,26.46,26.3719,26.4101,4135,23.3825138150614,23.4527124100302,23.3746253365863,23.4084837498162,4665.22157808949,0.0,1.0
2023-11-10,26.5149,26.57,26.5149,26.5323,3126,23.5013727997244,23.5502104585979,23.5013727997244,23.5167952183161,3526.8398193731,0.0,1.0
2023-11-13,26.8311,26.8311,26.57,26.57,2472,23.781635372062,23.781635372062,23.5502104585979,23.5502104585979,2788.9788974697,0.0,1.0
2023-11-14,26.78,26.96,26.78,26.92,6101,23.7363430967728,23.8958853580655,23.7363430967728,23.8604315222227,6883.317254637,0.0,1.0
2023-11-15,26.7262,26.8,26.7262,26.77,3811,23.6886576875642,23.7540700146942,23.6886576875642,23.7274796378121,4299.67580026579,0.0,1.0
2023-11-16,26.2379,26.2379,26.21,26.22,2940,23.2558549865129,23.2558549865129,23.2311259360125,23.2399893949732,3316.98946543727,0.0,1.0
2023-11-17,26.5506,26.5506,26.54,26.54,1778,23.5330153482142,23.5330153482142,23.5236200817158,23.5236200817158,2005.98886719301,0.0,1.0
2023-11-20,26.78,26.86,26.78,26.82,7129,23.7363430967728,23.8072507684584,23.7363430967728,23.7717969326156,8043.13533983071,0.0,1.0
2023-11-21,26.8909,26.8955,26.78,26.78,3268,23.834638856647,23.8387160477689,23.7363430967728,23.7363430967728,3687.0481540983,0.0,1.0
2023-11-22,26.77,26.77,26.46,26.46,5971,23.7274796378121,23.7274796378121,23.4527124100302,23.4527124100302,6736.64765242378,0.0,1.0
2023-11-24,26.6208,26.76,26.6208,26.75,4326,23.5952368301183,23.7186161788514,23.5952368301183,23.7097527198907,4880.71307057199,0.0,1.0
2023-11-27,26.4989,26.51,26.4165,26.51,16593,23.4871912653873,23.4970297048337,23.4141563635511,23.4970297048337,18720.6823809526,0.0,1.0
2023-11-28,26.6749,26.81,26.57,26.57,10711,23.6431881430958,23.7629334736549,23.5502104585979,23.5502104585979,12084.4469946594,0.0,1.0
2023-11-29,26.8299,26.87,26.605,26.7996,57759,23.7805717569867,23.8161142274191,23.5812325649604,23.7537154763358,65165.3042633304,0.0,1.0
2023-11-30,26.5623,26.64,26.5,26.64,5049,23.5433855951982,23.6122546713229,23.488166245873,23.6122546713229,5696.42170441931,0.0,1.0
2023-12-01,26.49,26.61,26.41,26.5649,33231,23.4793027869123,23.5856642944408,23.4083951152266,23.545690094528,37492.1350088251,0.0,1.0
2023-12-04,26.18,26.3,26.16,26.3,14440,23.2045355591304,23.3108970666589,23.186808641209,23.3108970666589,16291.6081227599,0.0,1.0
2023-12-05,26.03,26.17,26.03,26.14,4763,23.0715836747198,23.1956721001697,23.0715836747198,23.1690817232875,5373.74857955024,0.0,1.0
2023-12-06,25.5949,25.76,25.5902,25.76,1204,22.6859345753394,22.8322702827807,22.6817687496279,22.8322702827807,1358.38616203622,0.0,1.0
2023-12-07,25.6865,25.72,25.665,25.685,2902,22.7671238594195,22.7968164469379,22.748067422654,22.7657943405754,3274.11681248264,0.0,1.0
2023-12-08,25.8255,25.8599,25.78,25.8,10546,22.8903259389733,22.9208162377981,22.8499972007021,22.8677241186235,11898.2894226196,0.0,1.0
2023-12-11,25.76,25.82,25.65,25.695,29989,22.860854937929,22.9141022708589,22.7632348275574,22.8031703272548,33792.1150410827,0.03225,1.0
2023-12-12,25.41,25.5,25.39,25.5,24662,22.5502454958375,22.6301164952325,22.5324963848609,22.6301164952325,27789.5608770944,0.0,1.0
2023-12-13,25.5966,25.5966,25.415,25.415,4902,22.7158447012497,22.7158447012497,22.5546827735817,22.5546827735817,5523.6569385904,0.0,1.0
2023-12-14,25.99,25.99,25.8577,25.865,2679,23.0649697141605,23.0649697141605,22.9475593450499,22.9540377705564,3018.7427455087,0.0,1.0
2023-12-15,26.025,26.025,25.92,25.92,2632,23.0960306583696,23.0960306583696,23.0028478257422,23.0028478257422,2965.7823464647,0.0,1.0
2023-12-18,26.1667,26.2858,26.1667,26.2858,2450,23.2217831096392,23.3274790655052,23.2217831096392,23.3274790655052,2760.70165229426,0.0,1.0
2023-12-19,26.3425,26.3425,26.27,26.2933,2990,23.377797795124,23.377797795124,23.3134572678336,23.3341349821214,3369.18283279994,0.0,1.0
2023-12-20,26.163,26.4478,26.163,26.44,8102,23.2184995241085,23.4712468644161,23.2184995241085,23.4643247111352,9129.471341587,0.0,1.0
2023-12-21,26.1652,26.17,26.11,26.13,2892,23.220451926316,23.2247117129504,23.1714643800204,23.189213490997,3258.75476670816,0.0,1.0
2023-12-22,26.1483,26.2,26.1303,26.2,3882,23.2054539275407,23.2513353794153,23.1894797276617,23.2513353794153,4374.30359763524,0.0,1.0
2023-12-26,26.3641,26.46,26.1601,26.265,1996,23.3969668349788,23.4820738221118,23.2159259030169,23.3090199900895,2249.12673386912,0.0,1.0
2023-12-27,26.2889,26.3325,26.2889,26.3325,387,23.3302301777066,23.3689232396357,23.3302301777066,23.3689232396357,436.078179362399,0.0,1.0
2023-12-28,25.83,26.0,25.79,25.94,11161,23.1980880464854,23.3507661327379,23.1621637908965,23.2968797493547,12427.2582043104,0.31,1.0
2023-12-29,25.69,25.79,25.6,25.79,5542,23.0723531519245,23.1621637908965,22.9915235768496,23.1621637908965,6170.76112967369,0.0,1.0
2024-01-02,25.4941,25.63,25.4263,25.63,5430,22.8964141101782,23.0184667685412,22.8355224969551,23.0184667685412,6046.05430063663,0.0,1.0
2024-01-03,25.7652,25.7799,25.72,25.7799,1651,23.1398907524315,23.1530929163604,23.0992963436161,23.1530929163604,1838.31227446612,0.0,1.0
2024-01-04,25.6598,25.75,25.49,25.75,8195,23.0452303389549,23.1262395353077,22.8927318739803,23.1262395353077,9124.75414248935,0.0,1.0
2024-01-05,25.8121,25.85,25.787,25.85,1202,23.1820119421094,23.2160501742798,23.1594694717274,23.2160501742798,1338.37150448715,0.0,1.0
2024-01-08,25.4798,25.4798,25.33,25.33,4617,22.8835711888052,22.8835711888052,22.749034851625,22.749034851625,5140.81633628716,0.0,1.0
2024-01-09,25.6391,25.7012,25.5,25.5,5700,23.0266395366877,23.0824119434894,22.9017129378775,22.9017129378775,6346.68683492242,0.0,1.0
2024-01-10,25.43,25.74,25.43,25.74,1808,22.8388454905971,23.1172584714105,22.8388454905971,23.1172584714105,2013.12452588417,0.0,1.0
2024-01-11,25.6251,25.7899,25.55,25.74,2120,23.0140660472316,23.1620739802576,22.9466182573636,23.1172584714105,2360.52212105887,0.0,1.0
2024-01-12,25.7248,25.8339,25.722,25.8339,4374,23.1036072542868,23.2015906614053,23.1010925563955,23.2015906614053,4870.24705542994,0.0,1.0
2024-01-16,25.6003,25.69,25.6003,25.69,813,22.9917930087665,23.0723531519245,22.9917930087665,23.0723531519245,905.237964349463,0.0,1.0
2024-01-17,25.54,25.56,25.42,25.43,6339,22.9376371934664,22.9555993212608,22.8298644266999,22.8388454905971,7058.18383273214,0.0,1.0
2024-01-18,25.7189,25.7189,25.5701,25.59,1077,23.0983084265874,23.0983084265874,22.964670195797,22.9825425129524,1199.18977565113,0.0,1.0
2024-01-19,25.695,25.84,25.695,25.84,1846,23.0768436838731,23.2070691103826,23.0768436838731,23.2070691103826,2055.43577145031,0.0,1.0
2024-01-22,25.8512,25.89,25.7999,25.8,1186,23.2171279019474,23.2519744298686,23.1710550441548,23.1711448547938,1320.55624319614,0.0,1.0
2024-01-23,25.899,25.899,25.805,25.83,3713,23.2600573873761,23.2600573873761,23.1756353867424,23.1980880464854,4134.25407334508,0.0,1.0
2024-01-24,26.0792,26.14,26.04,26.14,38059,23.4218961588038,23.4765010272988,23.3866903883267,23.4765010272988,42376.93934216,0.0,1.0
2024-01-25,26.269,26.32,26.11,26.11,339377,23.5923567515728,23.6381601774485,23.4495578356072,23.4495578356072,377880.62069745,0.0,1.0
2024-01-26,26.41,26.41,26.01,26.1925,419403,23.7189897525234,23.7189897525234,23.3597471966351,23.5236516127591,466985.876952099,0.0,1.0
2024-01-29,26.15,26.22,26.08,26.13,15352,23.485482091196,23.5483495384764,23.4226146439155,23.4675199634016,17093.7432087244,0.0,1.0
2024-01-30,26.4,26.4,26.2201,26.2201,3023,23.7100086886262,23.7100086886262,23.5484393491154,23.5484393491154,3365.97093017026,0.0,1.0
2024-01-31,26.17,26.32,26.12,26.32,31494,23.5034442189904,23.6381601774485,23.4585388995044,23.6381601774485,35067.1149436924,0.0,1.0
2024-02-01,25.87,26.2163,25.86,26.18,24008,23.2340123020742,23.5450265448345,23.225031238177,23.5124252828876,26731.799567161,0.0,1.0
2024-02-02,25.75,25.78,25.67,25.73,14512,23.1262395353077,23.1531827269993,23.0543910241301,23.1082774075133,16158.4419909464,0.0,1.0
2024-02-05,25.78,25.85,25.59,25.59,17045,23.1531827269993,23.2160501742798,22.9825425129524,22.9825425129524,18978.8205440795,0.0,1.0
2024-02-06,25.92,25.94,25.8,25.87,30272,23.2789176215602,23.2968797493547,23.1711448547938,23.2340123020742,33706.4743625916,0.0,1.0
2024-02-07,26.0001,26.0001,25.9093,25.9093,8580,23.3508559433769,23.3508559433769,23.2693078831902,23.2693078831902,9553.43386730427,0.0,1.0
2024-02-08,26.24,26.2599,26.13,26.14,5693,23.5663116662709,23.5841839834263,23.4675199634016,23.4765010272988,6338.8926581076,0.0,1.0
2024-02-09,26.2576,26.296,26.2,26.296,7083,23.5821183387299,23.6166056240952,23.530387410682,23.6166056240952,7886.59348276414,0.0,1.0
2024-02-12,26.31,26.31,26.21,26.31,34802,23.6291791135513,23.6291791135513,23.5393684745792,23.6291791135513,38750.4202156088,0.0,1.0
2024-02-13,26.24,26.3,26.11,26.25,9288,23.5663116662709,23.6201980496541,23.4495578356072,23.5752927301681,10341.7591794315,0.0,1.0
2024-02-14,26.0,26.1592,25.94,26.155,5437,23.3507661327379,23.4937446699814,23.2968797493547,23.4899726231446,6053.84847745144,0.0,1.0
2024-02-15,26.19,26.23,26.17,26.18,9953,23.5214063467848,23.5573306023736,23.5034442189904,23.5124252828876,11082.2059768391,0.0,1.0
2024-02-16,26.23,26.23,26.14,26.165,10557,23.5573306023736,23.5573306023736,23.4765010272988,23.4989536870418,11754.7320905748,0.0,1.0
2024-02-20,26.03,26.1,25.94,25.99,48053,23.3777093244295,23.44057677171,23.2968797493547,23.3417850688407,53504.7969260575,0.0,1.0
2024-02-21,26.179,26.179,26.09,26.09,2614,23.5115271764979,23.5115271764979,23.4315957078128,23.4315957078128,2910.56831341881,0.0,1.0
2024-02-22,26.21,26.21,26.05,26.05,7184,23.5393684745792,23.5393684745792,23.3956714522239,23.3956714522239,7999.05231966364,0.0,1.0
2024-02-23,25.91,26.04,25.91,25.97,4831,23.269936557663,23.3866903883267,23.269936557663,23.3238229410463,5379.09545605443,0.0,1.0
2024-02-26,26.12,26.16,25.98,25.98,12556,23.4585388995044,23.4944631550932,23.3328040049435,23.3328040049435,13980.5262981203,0.0,1.0
2024-02-27,26.27,26.27,26.2209,26.25,10352,23.5932548579625,23.5932548579625,23.5491578342272,23.5752927301681,11526.4740552837,0.0,1.0
2024-02-28,26.13,26.25,26.09,26.24,2279,23.4675199634016,23.5752927301681,23.4315957078128,23.5663116662709,2537.56128013828,0.0,1.0
2024-02-29,26.1062,26.23,26.09,26.23,2980,23.4461450313262,23.5573306023736,23.4315957078128,23.5573306023736,3318.09241545068,0.0,1.0
2024-03-01,26.33,26.46,26.33,26.34,18825,23.6471412413457,23.7638950720094,23.6471412413457,23.6561223052429,20960.7683627043,0.0,1.0
2024-03-04,26.34,26.44,26.29,26.44,7779,23.6561223052429,23.745932944215,23.6112169857569,23.745932944215,8661.55734892309,0.0,1.0
2024-03-05,26.155,26.32,26.155,26.31,15035,23.4899726231446,23.6381601774485,23.4899726231446,23.6291791135513,16740.7783443963,0.0,1.0
2024-03-06,26.3577,26.46,26.34,26.41,22156,23.672018788341,23.7638950720094,23.6561223052429,23.7189897525234,24669.6830727265,0.0,1.0
2024-03-07,26.44,26.5001,26.3759,26.3999,9255,23.745932944215,23.7999091382372,23.6883643246339,23.7099188779872,10305.0152030188,0.0,1.0
2024-03-08,26.39,26.39,26.302,26.35,11137,23.701027624729,23.701027624729,23.6219942624335,23.6651033691401,12400.5353123738,0.0,1.0
2024-03-11,26.57,26.57,26.29,26.3,5198,23.8626867748787,23.8626867748787,23.6112169857569,23.6201980496541,5787.73301191697,0.0,1.0
2024-03-12,26.4823,26.53,26.44,26.48,6627,23.7839228445002,23.8267625192899,23.745932944215,23.7818571998038,7378.85853597033,0.0,1.0
2024-03-13,26.81,26.8296,26.67,26.67,20387,24.0782323084116,24.0958351936502,23.9524974138508,23.9524974138508,22699.9832462393,0.0,1.0
2024-03-14,26.89,26.91,26.78,26.78,4395,24.1500808195893,24.1680429473837,24.05128911672,24.05128911672,4893.6295858744,0.0,1.0
2024-03-15,26.9,26.94,26.8299,26.8299,2883,24.1590618834865,24.1949861390753,24.0961046255671,24.0961046255671,3210.08739387392,0.0,1.0
2024-03-18,27.23,27.24,27.14,27.14,7843,24.4554369920943,24.4644180559915,24.3746074170195,24.3746074170195,8732.81839408713,0.0,1.0
2024-03-19,27.1885,27.23,27.14,27.14,12403,24.4181655769209,24.4554369920943,24.3746074170195,24.3746074170195,13810.1678620251,0.0,1.0
2024-03-20,27.1,27.1,26.945,27.04,21263,24.3386831614306,24.3386831614306,24.1994766710239,24.2847967780474,23675.3688019221,0.0,1.0
2024-03-21,27.04,27.1,26.95,27.06,77621,24.2847967780474,24.3386831614306,24.2039672029725,24.3027589058418,86427.3997918445,0.0,1.0
2024-03-22,26.99,27.1,26.99,27.1,5487,24.2398914585614,24.3386831614306,24.2398914585614,24.3386831614306,6109.52116898584,0.0,1.0
2024-03-25,27.21,27.21,27.1,27.1,4973,24.4374748642999,24.4374748642999,24.3386831614306,24.3386831614306,5537.20590001215,0.0,1.0
2024-03-26,27.04,27.1799,26.99,27.1799,32030,24.2847967780474,24.4104418619693,24.2398914585614,24.4104418619693,35663.9261969413,0.0,1.0
2024-03-27,26.98,26.98,26.881,26.92,8119,24.2309103946642,24.2309103946642,24.1419978620818,24.1770240112809,9040.13165135703,0.0,1.0
2024-03-28,27.15,27.19,27.05,27.1,387283,24.3835884809167,24.4195127365055,24.2937778419446,24.3386831614306,431221.739910396,0.0,1.0
2024-04-01,27.0,27.06,26.89,26.95,11205,24.4913612476832,24.5457864949002,24.3915816277852,24.4460068750023,12352.7229434264,0.27,1.0
2024-04-02,27.3451,27.41,27.14,27.16,177611,24.8043971279267,24.8632671036665,24.6183534911897,24.636495240262,195803.612200349,0.0,1.0
2024-04-03,27.49,27.56,27.43,27.4764,10451,24.9358340999559,24.9993302217092,24.8814088527389,24.9234977105867,11521.491073784,0.0,1.0
2024-04-04,27.63,27.68,27.4,27.47,6979,25.0628263434624,25.1081807161433,24.8541962291303,24.9176923508836,7693.85572710156,0.0,1.0
2024-04-05,27.69,27.82,27.615,27.68,171938,25.1172515906795,25.2351729596498,25.0492200316582,25.1081807161433,189549.529446394,0.0,1.0
2024-04-08,27.64,27.75,27.58,27.75,2937,25.0718972179986,25.1716768378966,25.0174719707815,25.1716768378966,3237.8355452783,0.0,1.0
2024-04-09,27.61,27.73,27.52,27.73,6338,25.0446845943901,25.1535350888242,24.9630467235645,25.1535350888242,6987.19839495194,0.0,1.0
2024-04-10,27.66,27.7083,27.53,27.5803,3502,25.090038967071,25.1338512910807,24.9721175981006,25.0177440970176,3860.70823274245,0.0,1.0
2024-04-11,27.6651,27.6651,27.4983,27.52,77872,25.0946651130844,25.0946651130844,24.943362925821,24.9630467235645,85848.3927755914,0.0,1.0
2024-04-12,27.6552,28.08,27.6552,28.08,5502,25.0856849472936,25.4710156975905,25.0856849472936,25.4710156975905,6065.56730341205,0.0,1.0
2024-04-15,27.79,27.82,27.63,27.63,3730,25.2079603360413,25.2351729596498,25.0628263434624,25.0628263434624,4112.06216679879,0.0,1.0
2024-04-16,27.79,27.83,27.64,27.76,16311,25.2079603360413,25.244243834186,25.0718972179986,25.1807477124328,17981.7281508459,0.0,1.0
2024-04-17,27.45,27.78,27.37,27.68,24131,24.8995506018112,25.1988894615051,24.8269836055218,25.1081807161433,26602.727117164,0.0,1.0
2024-04-18,27.4117,27.54,27.3501,27.47,6327,24.8648091523376,24.9811884726368,24.8089325651948,24.9176923508836,6975.07167006327,0.0,1.0
2024-04-19,27.49,27.62,27.485,27.485,6367,24.9358340999559,25.0537554689263,24.9312986626878,24.9312986626878,7019.16885147666,0.0,1.0
2024-04-22,27.5,27.51,27.3,27.3,15651,24.9449049744921,24.9539758490283,24.7634874837685,24.7634874837685,17254.1246575249,0.0,1.0
2024-04-23,27.57,27.61,27.2684,27.2684,955754,25.0084010962454,25.0446845943901,24.7348235202342,24.7348235202342,1053651.43811437,0.0,1.0
2024-04-24,27.5549,27.6,27.47,27.6,8276,24.9947040756957,25.0356137198539,24.9176923508836,25.0356137198539,9123.70683443079,0.0,1.0
2024-04-25,27.7,27.71,27.45,27.45,8552,25.1263224652157,25.1353933397519,24.8995506018112,24.8995506018112,9427.97738618318,0.0,1.0
2024-04-26,27.65,27.82,27.61,27.82,12605,25.0809680925348,25.2351729596498,25.0446845943901,25.2351729596498,13896.1242928951,0.0,1.0
2024-04-29,27.72,27.8195,27.65,27.79,8805,25.144464214288,25.234719415923,25.0809680925348,25.2079603360413,9706.8920586229,0.0,1.0
2024-04-30,27.3019,27.4999,27.25,27.4999,7094,24.7652109499304,24.9448142657467,24.7181331110876,24.9448142657467,7820.63512366505,0.0,1.0
2024-05-01,26.92,27.23,26.85,27.23,22621,24.4187942513937,24.6999913620153,24.3552981296405,24.6999913620153,24938.0585188085,0.0,1.0
2024-05-02,26.95,27.01,26.88,26.88,93057,24.4460068750023,24.5004321222193,24.382510753249,24.382510753249,102588.78526965,0.0,1.0
2024-05-03,26.98,27.0505,26.93,27.0505,3849,24.4732194986108,24.5371691640909,24.4278651259299,24.5371691640909,4243.25128150363,0.0,1.0
2024-05-06,27.23,27.28,27.12,27.12,18134,24.6999913620153,24.7453457346962,24.6002117421173,24.6002117421173,19991.4571937612,0.0,1.0
2024-05-07,27.2051,27.29,27.11,27.13,11143,24.6774048844202,24.7544166092324,24.5911408675811,24.6092826166535,12284.3723122356,0.0,1.0
2024-05-08,27.1651,27.1983,26.985,26.985,3604,24.6411213862755,24.6712366897356,24.4777549358789,24.4777549358789,3973.1560453466,0.0,1.0
2024-05-09,27.26,27.29,27.195,27.2475,12279,24.7272039856238,24.7544166092324,24.6682433011387,24.7158653924536,13536.732264376,0.0,1.0
2024-05-10,27.1001,27.2635,26.31,26.31,6254,24.5821607017903,24.7303787917115,23.8654709046868,23.8654709046868,6894.59431398382,0.0,1.0
2024-05-13,27.155,27.28,27.12,27.2699,18981,24.6319598029939,24.7453457346962,24.6002117421173,24.7361841514146,20925.2150101898,0.0,1.0
2024-05-14,26.9901,27.02,26.895,26.99,16947,24.4823810818923,24.5095029967555,24.3961170650533,24.482290373147,18682.8733353188,0.0,1.0
2024-05-15,27.17,27.2394,26.95,26.95,5121,24.6455661147982,24.7085179840793,24.4460068750023,24.4460068750023,5645.5416504495,0.0,1.0
2024-05-16,27.3622,27.4199,27.2601,27.2901,28324,24.8199083233836,24.8722472694573,24.7272946943692,24.7545073179777,31225.2141588227,0.0,1.0
2024-05-17,27.83,27.84,27.5601,27.6,14998,25.244243834186,25.2533147087222,24.9994209304545,25.0356137198539,16534.2381709513,0.0,1.0
2024-05-20,28.0,28.05,27.89,27.89,6225,25.3984487013011,25.443803073982,25.2986690814031,25.2986690814031,6862.6238574591,0.0,1.0
2024-05-21,27.95,28.13,27.86,28.0041,12877,25.3530943286202,25.5163700702714,25.2714564577946,25.4021677598609,14195.9851265062,0.0,1.0
2024-05-22,27.59,27.82,27.58,27.82,9707,25.0265428453177,25.2351729596498,25.0174719707815,25.2351729596498,10701.2834994949,0.0,1.0
2024-05-23,27.44,27.61,27.38,27.61,76678,24.890479727275,25.0446845943901,24.836054480058,25.0446845943901,84532.0919104017,0.0,1.0
2024-05-24,27.63,27.6993,27.54,27.54,5133,25.0628263434624,25.1256875039982,24.9811884726368,24.9811884726368,5658.77080487352,0.0,1.0
2024-05-28,28.15,28.1899,27.93,27.93,3841,25.5345118193437,25.5707046087431,25.3349525795478,25.3349525795478,4234.43184522096,0.0,1.0
2024-05-29,27.89,28.06,27.89,28.06,10657,25.2986690814031,25.4528739485181,25.2986690814031,25.4528739485181,11748.5915580629,0.0,1.0
2024-05-30,27.625,27.81,27.59,27.8,5058,25.0582909061943,25.2261020851137,25.0265428453177,25.2170312105775,5576.08858972341,0.0,1.0
2024-05-31,27.3544,27.52,27.3,27.52,33030,24.8128330412453,24.9630467235645,24.7634874837685,24.9630467235645,36413.2475521084,0.0,1.0
2024-06-03,26.99,27.31,26.99,27.31,4402,24.482290373147,24.7725583583047,24.482290373147,24.7725583583047,4852.89481454377,0.0,1.0
2024-06-04,26.76,26.88,26.72,26.8,3917,24.2736602588149,24.382510753249,24.2373767606702,24.3099437569596,4318.21648990639,0.0,1.0
2024-06-05,26.78,26.81,26.69,26.74,4819,24.2918020078872,24.3190146314958,24.2101641370616,24.2555185097425,5312.60793077839,0.0,1.0
2024-06-06,27.14,27.14,26.91,26.91,36762,24.6183534911897,24.6183534911897,24.4097233768576,24.4097233768576,40527.5145779778,0.0,1.0
2024-06-07,26.7728,26.9,26.73,26.82,4784,24.2852709782212,24.4006525023214,24.2464476352063,24.3280855060319,5274.02289704166,0.0,1.0
2024-06-10,27.12,27.12,26.88,26.89,121457,24.6002117421173,24.6002117421173,24.382510753249,24.3915816277852,133897.784073158,0.0,1.0
2024-06-11,26.98,27.0999,26.96,27.07,5061,24.4732194986108,24.5819792842996,24.4550777495385,24.5548573694364,5579.39587832941,0.0,1.0
2024-06-12,27.0901,27.22,27.04,27.21,25044,24.5730898272541,24.6909204874791,24.5276447458279,24.6818496129429,27609.2452829247,0.0,1.0
2024-06-13,27.115,27.23,27.095,27.23,9916,24.5956763048492,24.6999913620153,24.5775345557769,24.6999913620153,10931.6912723799,0.0,1.0
2024-06-14,27.09,27.21,27.03,27.21,8781,24.5729991185088,24.6818496129429,24.5185738712917,24.6818496129429,9680.43374977484,0.0,1.0
2024-06-17,27.0901,27.1199,27.0,27.02,7598,24.5730898272541,24.600121033372,24.4913612476832,24.5095029967555,8376.2596094738,0.0,1.0
2024-06-18,27.3,27.3,27.13,27.2,956719,24.7634874837685,24.7634874837685,24.6092826166535,24.6727787384067,1054715.28261597,0.0,1.0
2024-06-20,27.3301,27.4408,27.2908,27.44,21600,24.7907908161224,24.8912053972379,24.7551422791952,24.890479727275,23812.4779632316,0.0,1.0
2024-06-21,27.12,27.33,27.11,27.33,12190,24.6002117421173,24.7907001073771,24.5911408675811,24.7907001073771,13438.6160357312,0.0,1.0
2024-06-24,27.3894,27.4,27.27,27.3,5351,24.844581102122,24.8541962291303,24.73627486016,24.7634874837685,5899.10044357649,0.0,1.0
2024-06-25,27.22,27.36,27.17,27.36,37310,24.6909204874791,24.8179127309856,24.6455661147982,24.8179127309856,41131.6459633413,0.0,1.0
2024-06-26,27.16,27.3285,27.15,27.18,6486,24.636495240262,24.7893394761966,24.6274243657258,24.6546369893344,7150.3579661815,0.0,1.0
2024-06-27,27.35,27.36,27.24,27.34,66397,24.8088418564494,24.8179127309856,24.7090622365515,24.7997709819132,73198.0138576246,0.0,1.0
2024-06-28,27.2418,27.36,27.19,27.36,17650,24.710694993968,24.8179127309856,24.6637078638706,24.8179127309856,19457.8812986591,0.0,1.0
2024-07-01,27.1844,27.24,27.0404,27.0404,47440,24.894470912071,24.9453873414463,24.7626010230413,24.7626010230413,51803.7897071625,0.26,1.0
2024-07-02,27.205,27.3599,27.16,27.23,31121,24.9133356323071,25.0551873393259,24.8721262919854,24.9362297102637,33983.6791626604,0.0,1.0
2024-07-03,27.285,27.41,27.23,27.23,7012,24.9865966817681,25.1010670715508,24.9362297102637,24.9362297102637,7657.00196936391,0.0,1.0
2024-07-05,27.32,27.385,27.25,27.352,6599,25.0186483909072,25.0781729935942,24.9545449726289,25.0479528106916,7206.01197886944,0.0,1.0
2024-07-08,27.0751,27.13,27.06,27.13,70807,24.794378003245,24.8446533984375,24.7805499801592,24.8446533984375,77320.2136971976,0.0,1.0
2024-07-09,26.955,27.16,26.92,27.1211,23815,24.6843948527417,24.8721262919854,24.6523431436026,24.836503106685,26005.6334712496,0.0,1.0
2024-07-10,26.92,26.965,26.88,26.89,6813,24.6523431436026,24.6935524839244,24.6157126188721,24.6248702500547,7439.69686498521,0.0,1.0
2024-07-11,26.955,27.02,26.86,26.89,16543,24.6843948527417,24.7439194554288,24.5973973565069,24.6248702500547,18064.7152851094,0.0,1.0
2024-07-12,26.91,27.01,26.9,26.946,21525,24.64318551242,24.7347618242461,24.6340278812374,24.6761529846774,23504.9867927208,0.0,1.0
2024-07-15,26.8408,26.95,26.8408,26.92,123753,24.5798147046363,24.6798160371504,24.5798147046363,24.6523431436026,135136.47528732,0.0,1.0
2024-07-16,26.76,26.7888,26.63,26.678,23937,24.5058210446807,24.5321950224867,24.3867718393067,24.4307284689833,26138.8556960445,0.0,1.0
2024-07-17,26.7749,26.81,26.7369,26.75,10395,24.5194659151428,24.5516092005938,24.4846669166489,24.4966634134981,11351.1887438018,0.0,1.0
2024-07-18,26.65,26.73,26.65,26.72,9546,24.405087101672,24.4783481511329,24.405087101672,24.4691905199503,10424.0930974826,0.0,1.0
2024-07-19,26.38,26.61,26.33,26.6,4381,24.1578310597413,24.3684565769415,24.1120429038282,24.3592989457589,4783.98825267874,0.0,1.0
2024-07-22,26.42,26.46,26.24,26.28,78225,24.1944615844718,24.2310921092023,24.0296242231847,24.0662547479152,85420.5617589121,0.0,1.0
2024-07-23,26.3,26.32,26.2248,26.32,12621,24.0845700102804,24.1028852726456,24.0157046237871,24.1028852726456,13781.9483535856,0.0,1.0
2024-07-24,26.22,26.32,26.2,26.25,8098,24.0113089608195,24.1028852726456,23.9929936984542,24.0387818543673,8842.89816712905,0.0,1.0
2024-07-25,26.37,26.37,26.15,26.15,42256,24.1486734285587,24.1486734285587,23.9472055425411,23.9472055425411,46142.9371388251,0.0,1.0
2024-07-26,26.12,26.2,26.03,26.2,24953,23.9197326489933,23.9929936984542,23.8373139683498,23.9929936984542,27248.3129123699,0.0,1.0
2024-07-29,26.03,26.04,25.94,26.04,16924,23.8373139683498,23.8464715995324,23.7548952877062,23.8464715995324,18480.7617412314,0.0,1.0
2024-07-30,25.9,25.98,25.855,25.91,6947,23.7182647629757,23.7915258124367,23.677055422654,23.7274223941584,7586.02291516988,0.0,1.0
2024-07-31,26.33,26.33,26.08,26.17,32066,24.1120429038282,24.1120429038282,23.8831021242628,23.9655208049064,35015.6054120969,0.0,1.0
2024-08-01,26.13,26.16,26.04,26.16,15165,23.9288902801759,23.9563631737238,23.8464715995324,23.9563631737238,16559.9593361956,0.0,1.0
2024-08-02,25.85,25.99,25.74,25.99,17583,23.6724766070627,23.8006834436193,23.5717426640539,23.8006834436193,19200.3801522141,0.0,1.0
2024-08-05,25.7,25.7,25.42,25.42,8098,23.5351121393234,23.5351121393234,23.2786984662102,23.2786984662102,8842.89816712907,0.0,1.0
2024-08-06,25.5298,25.64,25.5115,25.64,7169,23.3792492565953,23.4801663522277,23.3624907915311,23.4801663522277,7828.44368487876,0.0,1.0
2024-08-07,25.78,25.83,25.7,25.705,12294,23.6083731887844,23.6541613446974,23.5351121393234,23.5396909549147,13424.869111717,0.0,1.0
2024-08-08,25.83,25.91,25.8,25.8,20295,23.6541613446974,23.7274223941584,23.6266884511496,23.6266884511496,22161.8446902796,0.0,1.0
2024-08-09,25.875,25.9099,25.83,25.8301,15094,23.6953706850192,23.7273308178465,23.6541613446974,23.6542529210093,16482.4283693068,0.0,1.0
2024-08-12,26.1987,26.26,26.06,26.08,15178,23.9918032064005,24.0479394855499,23.8647868618976,23.8831021242628,16574.1551470344,0.0,1.0
2024-08-13,25.9971,26.07,25.97,26.04,4295,23.8071853617589,23.8739444930802,23.7823681812541,23.8464715995324,4690.07750405278,0.0,1.0
2024-08-14,25.915,26.03,25.87,26.0192,6732,23.7320012097497,23.8373139683498,23.6907918694279,23.8274237266725,7351.24604360494,0.0,1.0
2024-08-15,26.042,26.13,26.03,26.13,15112,23.8483031257689,23.9288902801759,23.8373139683498,23.9288902801759,16502.0841073912,0.0,1.0
2024-08-16,26.03,26.055,25.9506,25.97,9390,23.8373139683498,23.8602080463063,23.7646023767598,23.7823681812541,10253.7433674169,0.0,1.0
2024-08-19,25.95,26.09,25.93,26.06,10476,23.7640529188888,23.8922597554455,23.7457376565236,23.8647868618976,11439.639565182,0.0,1.0
2024-08-20,25.86,25.92,25.8401,25.9,26981,23.6816342382453,23.736580025341,23.6634105521919,23.7182647629757,29462.8594032241,0.0,1.0
2024-08-21,25.82,25.92,25.765,25.92,12789,23.6450037135148,23.736580025341,23.5946367420104,23.736580025341,13965.401909041,0.0,1.0
2024-08-22,25.64,25.7189,25.6,25.69,7001,23.4801663522277,23.5524200622586,23.4435358274973,23.5259545081408,7644.99012942339,0.0,1.0
2024-08-23,26.0,26.03,25.82,25.82,11086,23.8098410748019,23.8373139683498,23.6450037135148,23.6450037135148,12105.7506891569,0.0,1.0
2024-08-26,26.1997,26.25,26.17,26.235,23618,23.9927189695188,24.0387818543673,23.9655208049064,24.0250454075934,25790.512337769,0.0,1.0
2024-08-27,26.2337,26.2689,26.18,26.2,15749,24.0238549155396,24.0560897773025,23.974678436089,23.9929936984542,17197.6788384929,0.0,1.0
2024-08-28,26.0458,26.0894,26.03,26.04,4487,23.8517830256183,23.8917102975745,23.8373139683498,23.8464715995324,4899.73871028749,0.0,1.0
2024-08-29,26.16,26.1999,26.13,26.13,7436,23.9563631737238,23.9929021221424,23.9288902801759,23.9288902801759,8120.00379979891,0.0,1.0
2024-08-30,25.93,26.12,25.9,26.1,12563,23.7457376565236,23.9197326489933,23.7182647629757,23.9014173866281,13718.6131975355,0.0,1.0
2024-09-03,25.59,25.65,25.5299,25.65,8989,23.4343781963146,23.4893239834103,23.3793408329071,23.4893239834103,9815.85720231209,0.0,1.0
2024-09-04,25.42,25.5,25.37,25.46,40684,23.2786984662102,23.3519595156711,23.2329103102971,23.3153289909406,44426.3360127783,0.0,1.0
2024-09-05,25.58,25.6801,25.558,25.68,10173,23.425220565132,23.51688845327,23.4050737765303,23.5167968769582,11108.7679740929,0.0,1.0
2024-09-06,25.43,25.51,25.09,25.51,133885,23.2878560973928,23.3611171468537,22.9764966371838,23.3611171468537,146200.471857999,0.0,1.0
2024-09-09,25.37,25.42,25.28,25.28,9431,23.2329103102971,23.2786984662102,23.1504916296535,23.1504916296535,10298.5147708316,0.0,1.0
2024-09-10,25.18,25.22,25.12,25.1799,8571,23.0589153178274,23.0955458425579,23.0039695307317,23.0588237415156,9359.40728457189,0.0,1.0
2024-09-11,25.33,25.385,25.205,25.29,9806,23.1962797855666,23.246646757071,23.0818093957839,23.1596492608362,10708.0093142588,0.0,1.0
2024-09-12,25.73,25.77,25.59,25.59,15763,23.5625850328713,23.5992155576017,23.4343781963146,23.4343781963146,17212.9666347808,0.0,1.0
2024-09-13,25.8425,25.94,25.8,25.94,36503,23.6656083836757,23.7548952877062,23.6266884511496,23.7548952877062,39860.7448499274,0.0,1.0
2024-09-16,25.98,26.075,25.94,26.075,36598,23.7915258124367,23.8785233086715,23.7548952877062,23.8785233086715,39964.4834675956,0.0,1.0
2024-09-17,26.14,26.14,26.06,26.1,5471,23.9380479113585,23.9380479113585,23.8647868618976,23.9014173866281,5974.25239224045,0.0,1.0
2024-09-18,25.93,26.2,25.93,26.14,10887,23.7457376565236,23.9929936984542,23.7457376565236,23.9380479113585,11888.4455847782,0.0,1.0
2024-09-19,26.35,26.36,26.22,26.22,16176,24.1303581661935,24.1395157973761,24.0113089608195,24.0113089608195,17663.9566252753,0.0,1.0
2024-09-20,26.4252,26.45,26.27,26.34,5624,24.1992235526867,24.2219344780196,24.0570971167325,24.1212005350109,6141.32616595875,0.0,1.0
2024-09-23,26.5,26.6,26.47,26.6,7630,24.2677226339327,24.3592989457589,24.2402497403849,24.3592989457589,8331.84897693193,0.0,1.0
2024-09-24,26.83,26.89,26.79,26.79,16284,24.569924462959,24.6248702500547,24.5332939382286,24.5332939382286,17781.8910537824,0.0,1.0
2024-09-25,26.79,26.88,26.73,26.88,28006,24.5332939382286,24.6157126188721,24.4783481511329,24.6157126188721,30582.1444885918,0.0,1.0
2024-09-26,26.6931,26.81,26.6931,26.76,172553,24.444556492069,24.5516092005938,24.444556492069,24.5058210446807,188425.365205313,0.0,1.0
2024-09-27,26.78,26.78,26.68,26.71,27119,24.524136307046,24.524136307046,24.4325599952198,24.4600328887677,29613.5533952053,0.0,1.0
2024-09-30,26.73,26.8,26.69,26.69,7938,24.4783481511329,24.5424515694112,24.4417176264024,24.4417176264024,8668.18049526679,0.0,1.0
2024-10-01,26.3,26.36,26.02,26.02,9114,24.7805499801592,24.8370835542584,24.5167266343628,24.5167266343628,9672.83616352005,0.76,1.0
2024-10-02,26.42,26.51,26.27,26.465,20936,24.8936171283577,24.9784174895065,24.7522831931096,24.9360173089321,22219.7166907456,0.0,1.0
2024-10-03,26.58,26.75,26.42,26.42,14254,25.0443733259556,25.2045517859034,24.8936171283577,24.8936171283577,15128.0016101399,0.0,1.0
2024-10-04,26.66,26.72,26.59,26.68,37175,25.1197514247546,25.1762849988538,25.0537955883055,25.1385959494543,39454.431026866,0.0,1.0
2024-10-07,26.785,26.79,26.63,26.67,33834,25.2375297041279,25.2422408353029,25.0914846377049,25.1291736871044,35908.5734865633,0.0,1.0
2024-10-08,26.32,26.38,26.13,26.38,19745,24.799394504859,24.8559280789582,24.6203715202114,24.8559280789582,20955.6890551572,0.0,1.0
2024-10-09,26.09,26.1299,25.97,26.06,24111,24.5826824708119,24.6202772975879,24.4696153226135,24.5544156837623,25589.3957360799,0.0,1.0
2024-10-10,26.45,26.45,26.2,26.26,10693,24.9218839154073,24.9218839154073,24.6863273566605,24.7428609307597,11348.6544981918,0.0,1.0
2024-10-11,26.52,26.57,26.47,26.47,12812,24.9878397518564,25.0349510636057,24.940728440107,24.940728440107,13597.583599629,0.0,1.0
2024-10-14,26.37,26.41,26.29,26.3081,6947,24.8465058166083,24.8841948660078,24.7711277178093,24.7881820126626,7372.96388281477,0.0,1.0
2024-10-15,26.02,26.06,25.93,25.93,7344,24.5167266343628,24.5544156837623,24.431926273214,24.431926273214,7794.3064280109,0.0,1.0
2024-10-16,25.9957,26.07,25.9664,26.07,10776,24.4938305368527,24.5638379461122,24.4662233081675,24.5638379461122,11436.7437456761,0.0,1.0
2024-10-17,26.0107,26.0107,25.92,25.92,6699,24.5079639303775,24.5079639303775,24.4225040108641,24.4225040108641,7109.75745659652,0.0,1.0
2024-10-18,26.06,26.16,25.95,25.98,8793,24.5544156837623,24.648638307261,24.4507707979138,24.4790375849634,9332.153652165,0.0,1.0
2024-10-21,26.07,26.2314,26.07,26.2314,28683,24.5638379461122,24.7159132604391,24.5638379461122,24.7159132604391,30441.7335613611,0.0,1.0
2024-10-22,26.4159,26.45,26.27,26.27,24627,24.8897540007942,24.9218839154073,24.7522831931096,24.7522831931096,26137.0349132114,0.0,1.0
2024-10-23,26.27,26.3,26.23,26.2591,11023,24.7522831931096,24.7805499801592,24.7145941437101,24.7420129271482,11698.8888556596,0.0,1.0
2024-10-24,26.34,26.41,26.15,26.41,10595,24.8182390295587,24.8841948660078,24.6392160449112,24.8841948660078,11244.6455071862,0.0,1.0
2024-10-25,26.4,26.42,26.28,26.35,23829,24.8747726036579,24.8936171283577,24.7617054554595,24.8276612919086,25290.1045578801,0.0,1.0
2024-10-28,26.0063,26.0299,25.95,25.9891,9205,24.5038181349435,24.5260546740892,24.4507707979138,24.4876118437017,9769.41594088239,0.0,1.0
2024-10-29,25.97,26.03,25.9699,25.99,8557,24.4696153226135,24.5261488967127,24.46952109999,24.4884598473132,9081.68302076377,0.0,1.0
2024-10-30,26.15,26.15,25.97,25.97,13540,24.6392160449112,24.6392160449112,24.4696153226135,24.4696153226135,14370.2218185277,0.0,1.0
2024-10-31,26.01,26.08,25.88,25.954,15862,24.507304372013,24.5732602084621,24.3848149614647,24.4545397028537,16834.5981156194,0.0,1.0
2024-11-01,25.85,26.0501,25.85,26.04,288839,24.356548174415,24.545087644036,24.356548174415,24.5355711590626,306549.519929227,0.0,1.0
2024-11-04,26.11,26.1499,26.05,26.05,8859,24.6015269955117,24.6391218222877,24.5449934214125,24.5449934214125,9402.20052365855,0.0,1.0
2024-11-05,26.18,26.33,26.15,26.24,13311,24.6674828319608,24.8088167672088,24.6392160449112,24.72401640606,14127.1804007697,0.0,1.0
2024-11-06,25.85,25.93,25.63,25.7,21379,24.356548174415,24.431926273214,24.1492584027179,24.215214239167,22689.8797827403,0.0,1.0
2024-11-07,26.31,26.31,26.09,26.09,12906,24.7899722425091,24.7899722425091,24.5826824708119,24.5826824708119,13697.3473256956,0.0,1.0
2024-11-08,25.94,26.1514,25.93,26.14,18730,24.4413485355639,24.6405351616401,24.431926273214,24.6297937825613,19878.453076885,0.0,1.0
2024-11-11,25.64,25.67,25.57,25.655,15348,24.1586806650678,24.1869474521174,24.0927248286187,24.1728140585926,16289.0815709574,0.0,1.0
2024-11-12,25.5724,25.71,25.5724,25.71,16008,24.0949861715826,24.2246365015169,24.0949861715826,24.2246365015169,16989.550285893,0.0,1.0
2024-11-13,25.48,25.55,25.39,25.53,32292,24.0079244674698,24.0738803039189,23.923124106321,24.0550357792192,34272.0238525773,0.0,1.0
2024-11-14,25.46,25.76,25.4104,25.57,39670,23.9890799427701,24.2717478132662,23.9423455215147,24.0927248286187,42102.4150325697,0.0,1.0
2024-11-15,25.37,25.49,25.31,25.46,17775,23.9042795816213,24.0173467298197,23.847746007522,23.9890799427701,18864.8960726979,0.0,1.0
2024-11-18,25.81,25.82,25.62,25.62,36149,24.3188591250156,24.3282813873654,24.139836140368,24.139836140368,38365.5205700116,0.0,1.0
2024-11-19,25.9,25.9,25.77,25.8882,971694,24.4036594861644,24.4036594861644,24.2811700756161,24.3925412165916,1031274.61741008,0.0,1.0
2024-11-20,25.92,25.98,25.9,25.93,168537,24.4225040108641,24.4790375849634,24.4036594861644,24.431926273214,178871.054256219,0.0,1.0
2024-11-21,26.01,26.0493,25.9398,26.02,32353,24.507304372013,24.544333863048,24.4411600903169,24.5167266343628,34336.7641428971,0.0,1.0
2024-11-22,26.16,26.1893,26.01,26.01,11739,24.648638307261,24.6762455359462,24.507304372013,24.507304372013,12458.7912797413,0.0,1.0
2024-11-25,25.879,26.05,25.83,26.05,256416,24.3838727352297,24.5449934214125,24.3377036497153,24.5449934214125,272138.463649896,0.0,1.0
2024-11-26,25.94,26.03,25.85,26.02,33758,24.4413485355639,24.5261488967127,24.356548174415,24.5167266343628,35827.9134527221,0.0,1.0
2024-11-27,25.97,26.019,25.91,25.99,15971,24.4696153226135,24.5157844081279,24.4130817485143,24.4884598473132,16950.2815852072,0.0,1.0
2024-11-29,25.99,26.1,25.957,26.03,6904,24.4884598473132,24.5921047331618,24.4573663815587,24.5261488967127,7327.32728472048,0.0,1.0
2024-12-02,25.79,25.89,25.71,25.89,8583,24.3000146003158,24.3942372238145,24.2246365015169,24.3942372238145,9109.27724286731,0.0,1.0
2024-12-03,25.9,25.9849,25.9,25.9,12352,24.4036594861644,24.4836544935148,24.4036594861644,24.4036594861644,13109.3781316436,0.0,1.0
2024-12-04,25.84,25.99,25.82,25.96,27851,24.3471259120652,24.4884598473132,24.3282813873654,24.4601930602636,29558.7184540483,0.0,1.0
2024-12-05,25.82,25.86,25.78,25.84,76275,24.3282813873654,24.3659704367649,24.290592337966,24.3471259120652,80951.8958056279,0.0,1.0
2024-12-06,25.79,25.8454,25.7001,25.7457,10823,24.3000146003158,24.3522139337341,24.2153084617905,24.2582739781059,11486.6256087094,0.0,1.0
2024-12-09,26.1,26.2137,26.05,26.08,18269,24.5921047331618,24.6992358560798,24.5449934214125,24.5732602084621,19389.1862926649,0.0,1.0
2024-12-10,26.14,26.26,26.14,26.21,14316,24.6297937825613,24.7428609307597,24.6297937825613,24.6957496190104,15193.8032166944,0.0,1.0
2024-12-11,26.41,26.422,26.22,26.29,41822,24.8841948660078,24.8955015808276,24.7051718813603,24.7711277178093,44386.3675697537,0.0,1.0
2024-12-12,26.235,26.26,26.1158,26.26,15282,24.7193052748851,24.7428609307597,24.6069919076746,24.7428609307597,16219.0346994638,0.0,1.0
2024-12-13,26.19,26.235,26.13,26.2,11508,24.6769050943106,24.7193052748851,24.6203715202114,24.6863273566605,12213.6272295138,0.0,1.0
2024-12-16,26.12,26.18,26.0543,26.1207,36460,24.6109492578616,24.6674828319608,24.5490449942229,24.611608816226,38695.5899190191,0.0,1.0
2024-12-17,26.01,26.01,25.7982,25.8909,13574,24.507304372013,24.507304372013,24.3077408554427,24.395085227426,14406.3065705092,0.0,1.0
2024-12-18,25.68,26.02,25.68,25.94,15484,24.1963697144673,24.5167266343628,24.1963697144673,24.4413485355639,16433.4205788835,0.0,1.0
2024-12-19,25.6499,25.83,25.6082,25.83,11372,24.1680087047941,24.3377036497153,24.1287178707952,24.3377036497153,12069.2882215877,0.0,1.0
2024-12-20,25.85,25.8861,25.6684,25.6986,589973,24.356548174415,24.3905625414981,24.1854398901414,24.213895122438,626147.922964716,0.0,1.0
2024-12-23,25.82,25.87,25.78,25.83,34028,24.3282813873654,24.3753926991148,24.290592337966,24.3377036497153,36114.468836105,0.0,1.0
2024-12-24,25.95,26.0,25.93,25.95,25863,24.4507707979138,24.4978821096631,24.431926273214,24.4507707979138,27448.8217793634,0.0,1.0
2024-12-26,25.97,26.0,25.94,26.0,9863,24.4696153226135,24.4978821096631,24.4413485355639,24.4978821096631,10467.7620233485,0.0,1.0
2024-12-27,25.97,26.0699,25.96,26.05,183462,24.4696153226135,24.5637437234887,24.4601930602636,24.5449934214125,194711.199059876,0.0,1.0
2024-12-30,26.1,26.21,26.0387,26.21,12199,24.5921047331618,24.6957496190104,24.5343462649571,24.6957496190104,12946.9967477267,0.0,1.0
2024-12-31,25.24,25.26,25.145,25.154,14478,24.6580605696109,24.6775994448642,24.5652509121579,24.5740434060219,14819.686202343,0.93,1.0
2025-01-02,25.47,25.55,25.42,25.47,86250,24.8827576350234,24.9609131360364,24.8339104468902,24.8827576350234,88285.5321834562,0.0,1.0
2025-01-03,25.34,27.95,25.34,25.41,28590,24.7557549458772,27.3055781664273,24.7557549458772,24.8241410092636,29264.7346681161,0.0,1.0
2025-01-06,25.44,25.56,25.37,25.53,51171,24.8534493221435,24.970682573663,24.7850632587571,24.9413742607831,52378.6546940248,0.0,1.0
2025-01-07,25.48,25.543,25.44,25.5,10815,24.89252707265,24.9540745296978,24.8534493221435,24.9120659479033,11070.2380355256,0.0,1.0
2025-01-08,25.4518,25.5499,25.39,25.54,14842,24.8649772585429,24.9608154416601,24.8046021340103,24.9511436984098,15192.2767381665,0.0,1.0
2025-01-10,25.87,26.02,25.77,26.02,24914,25.2735351400885,25.4200767044879,25.1758407638222,25.4200767044879,25501.9796964479,0.0,1.0
2025-01-13,25.94,25.9612,25.87,25.87,289954,25.3419212034749,25.3626324112434,25.2735351400885,25.2735351400885,296797.022593877,0.0,1.0
2025-01-14,25.77,25.9366,25.77,25.85,86717,25.1758407638222,25.3385995946819,25.1758407638222,25.2539962648353,88763.5535577136,0.0,1.0
2025-01-15,26.13,26.21,25.94,25.97,25946,25.5275405183809,25.6056960193939,25.3419212034749,25.3712295163548,26558.3352815299,0.0,1.0
2025-01-16,26.1,26.16,26.035,26.13,29134,25.498232205501,25.5568488312607,25.4347308609279,25.5275405183809,29821.5732711051,0.0,1.0
2025-01-17,26.05,26.18,26.02,26.1589,26051,25.4493850173678,25.576387706514,25.4200767044879,25.5557741931218,26665.8133207099,0.0,1.0
2025-01-21,26.07,26.1199,26.01,26.01,21533,25.4689238926211,25.517673386378,25.4103072668613,25.4103072668613,22041.1868348564,0.0,1.0
2025-01-22,26.19,26.2,26.06,26.12,13407,25.5861571441406,25.5959265817673,25.4591544549945,25.5177710807542,13723.4102027084,0.0,1.0
2025-01-23,26.15,26.194,26.07,26.1,589267,25.5470793936341,25.5900649191913,25.4689238926211,25.498232205501,603173.921079986,0.0,1.0
2025-01-24,26.16,26.22,26.0801,26.21,19903,25.5568488312607,25.6154654570205,25.478791024624,25.6056960193939,20372.7182266358,0.0,1.0
2025-01-27,25.84,25.96,25.7275,25.96,18896,25.2442268272086,25.3614600787282,25.1343206539091,25.3614600787282,19341.9526508822,0.0,1.0
2025-01-28,25.88,25.92,25.8,25.85,20157,25.2833045777151,25.3223823282217,25.2051490767021,25.2539962648353,20632.7127214137,0.0,1.0
2025-01-29,26.05,26.0995,25.9674,26.07,19997,25.4493850173678,25.4977437336196,25.3686894625719,25.4689238926211,20468.9366617111,0.0,1.0
2025-01-30,26.16,26.2486,26.1123,26.19,27695,25.5568488312607,25.6434060486327,25.5102486137817,25.5861571441406,28348.6123341545,0.0,1.0
2025-01-31,26.08,26.1485,26.0001,26.13,50525,25.4786933302477,25.5456139779901,25.400635523611,25.5275405183809,51717.4088529755,0.0,1.0
2025-02-03,26.24,26.32,26.18,26.21,18732,25.6350043322738,25.7131598332868,25.576387706514,25.6056960193939,19174.082189687,0.0,1.0
2025-02-04,26.365,26.469,26.3106,26.325,2040698,25.7571223026066,25.8587244539236,25.7039765619178,25.7180445521001,2088859.23426916,0.0,1.0
2025-02-05,26.31,26.44,26.31,26.44,272702,25.7033903956602,25.8303930848064,25.7033903956602,25.8303930848064,279137.868956439,0.0,1.0
2025-02-06,26.39,26.39,26.27,26.27,346791,25.7815458966732,25.7815458966732,25.6643126451537,25.6643126451537,354975.397002122,0.0,1.0
2025-02-07,26.35,26.47,26.32,26.4,192800,25.7424681461667,25.8597013976862,25.7131598332868,25.7913153342998,197350.151941686,0.0,1.0
2025-02-10,26.6,26.64,26.54,26.5655,132786,25.9867040868324,26.0257818373389,25.9280874610726,25.9529995270205,135919.79914797,0.0,1.0
2025-02-11,26.65,26.73,26.6217,26.63,23380,26.0355512749656,26.1137067759786,26.0079037664822,26.0160123997123,23931.7767240488,0.0,1.0
2025-02-12,26.61,26.95,26.58,26.665,14438,25.996473524459,26.3286344037644,25.9671652115792,26.0502054314055,14778.7421874173,0.0,1.0
2025-02-13,26.71,26.71,26.541,26.5457,602682,26.0941679007253,26.0941679007253,25.9290644048353,25.9336560405198,616905.52008568,0.0,1.0
2025-02-14,26.58,26.88,26.55,26.8645,70365,25.9671652115792,26.260248340378,25.9378568986993,26.2451057120567,72025.6402561031,0.0,1.0
2025-02-18,26.84,26.93,26.73,26.78,35875,26.2211705898715,26.3090955285112,26.1137067759786,26.1625539641117,36721.6633864521,0.0,1.0
2025-02-19,26.96,27.0485,26.83,27.0295,21110,26.338403841391,26.4248633643867,26.2114011522449,26.4063014328961,21608.2038770176,0.0,1.0
2025-02-20,26.98,27.01,26.9281,27.01,18162,26.3579427166443,26.3872510295242,26.3072393353621,26.3872510295242,18590.6299769963,0.0,1.0
2025-02-21,26.72,26.96,26.72,26.96,31875,26.103937338352,26.338403841391,26.103937338352,26.338403841391,32627.261893886,0.0,1.0
2025-02-24,26.61,26.7,26.6,26.695,14712,25.996473524459,26.0843984630987,25.9867040868324,26.0795137442854,15059.2086896581,0.0,1.0
2025-02-25,26.36,26.59,26.2647,26.59,9705,25.7522375837933,25.9769346492058,25.6591348432116,25.9769346492058,9934.04162133849,0.0,1.0
2025-02-26,26.29,26.29,26.19,26.27,41147,25.6838515204069,25.6838515204069,25.5861571441406,25.6643126451537,42118.0845536543,0.0,1.0
2025-02-27,26.19,26.31,26.14,26.31,23959,25.5861571441406,25.7033903956602,25.5373099560075,25.7033903956602,24524.4413400978,0.0,1.0
2025-02-28,25.91,26.03,25.17,26.0,1015035,25.312612890595,25.4298461421146,24.5896745062245,25.4005378292347,1038990.20475171,0.0,1.0
2025-03-03,25.91,26.065,25.89,26.06,54319,25.312612890595,25.4640391738078,25.2930740153418,25.4591544549945,55600.9486686745,0.0,1.0
2025-03-04,26.05,26.0999,25.89,26.02,1169392,25.4493850173678,25.4981345111247,25.2930740153418,25.4200767044879,1196990.08754871,0.0,1.0
2025-03-05,26.17,26.17,25.958,26.01,761180,25.5666182688874,25.5666182688874,25.3595061912028,25.4103072668613,779144.132027864,0.0,1.0
2025-03-06,25.98,26.09,25.97,25.97,25012,25.3809989539814,25.4884627678743,25.3712295163548,25.3712295163548,25602.2925330158,0.0,1.0
2025-03-07,26.165,26.27,26.02,26.09,80688,25.5617335500741,25.6643126451537,25.4200767044879,25.4884627678743,82592.2669080431,0.0,1.0
2025-03-10,26.01,26.15,25.962,26.116,10671,25.4103072668613,25.5470793936341,25.3634139662535,25.5138633057036,10922.8395817932,0.0,1.0
2025-03-11,26.16,26.1919,26.08,26.08,862330,25.5568488312607,25.5880133372897,25.4786933302477,25.4786933302477,882681.309771131,0.0,1.0
2025-03-12,26.2,26.21,26.0901,26.16,764937,25.5959265817673,25.6056960193939,25.4885604622506,25.5568488312607,782989.798629756,0.0,1.0
2025-03-13,26.26,26.385,26.2,26.21,586394,25.654543207527,25.7766611778599,25.5959265817673,25.6056960193939,600233.117207951,0.0,1.0
2025-03-14,26.29,26.309,26.2,26.21,82939,25.6838515204069,25.7024134518975,25.5959265817673,25.6056960193939,84896.3913479849,0.0,1.0
2025-03-17,26.43,26.49,26.33,26.37,72403,25.8206236471797,25.8792402729395,25.7229292709134,25.76200702142,74111.7378165658,0.0,1.0
2025-03-18,26.47,26.62,26.45,26.62,157680,25.8597013976862,26.0062429620857,25.840162522433,26.0062429620857,161401.306836956,0.0,1.0
2025-03-19,26.54,26.6,26.51,26.55,591439,25.9280874610726,25.9867040868324,25.8987791481928,25.9378568986993,605397.18109045,0.0,1.0
2025-03-20,26.52,26.56,26.405,26.42,56920,25.9085485858194,25.9476263363259,25.7962000531132,25.8108542095531,58263.3332392155,0.0,1.0
2025-03-21,26.37,26.48,26.3551,26.48,21945,25.76200702142,25.8694708353129,25.7474505593563,25.8694708353129,22462.9101885907,0.0,1.0
2025-03-24,26.4203,26.63,26.34,26.63,20695,25.8111472926819,26.0160123997123,25.7326987085401,26.0160123997123,21183.4097221638,0.0,1.0
2025-03-25,26.5432,26.6199,26.51,26.61,20595,25.9312136811132,26.0061452677094,25.8987791481928,25.996473524459,21081.0496848496,0.0,1.0
2025-03-26,26.48,26.6,26.48,26.5899,91904,25.8694708353129,25.9867040868324,25.8694708353129,25.9768369548295,94072.9686931984,0.0,1.0
2025-03-27,26.68,26.7,26.48,26.595,25832,26.0648595878454,26.0843984630987,25.8694708353129,25.9818193680191,26441.6448389919,0.0,1.0
2025-03-28,26.6215,26.7,26.57,26.7,43013,26.0077083777297,26.0843984630987,25.9573957739525,26.0843984630987,44028.1228499363,0.0,1.0
2025-03-31,26.77,26.7846,26.6,26.73,30449,26.1527845264851,26.16704790542,25.9867040868324,26.1137067759786,31167.6077617862,0.0,1.0
2025-04-01,26.67,27.9,26.6,26.67,53395,26.2504789027514,27.4611309106398,26.1815800079935,26.2504789027514,54248.330298109,0.2,1.0
2025-04-02,26.71,26.76,26.6,26.61,105650,26.2898496997559,26.3390631960115,26.1815800079935,26.1914227072446,107338.441726664,0.0,1.0
2025-04-03,25.93,26.065,25.86,25.87,47939,25.5221191581681,25.6549955980583,25.4532202634102,25.4630629626614,48705.1354276814,0.0,1.0
2025-04-04,24.96,25.1583,24.81,25.13,153837,24.567377330809,24.7625580569588,24.4197368420421,24.7347032180781,156295.540557546,0.0,1.0
2025-04-07,24.52,25.14,24.4922,24.73,904089,24.1342985637594,24.7445459173292,24.1069358598413,24.3409952480331,918537.666277501,0.0,1.0
2025-04-08,24.25,24.95,24.12,24.75,59525,23.8685456839791,24.5575346315578,23.7405905937144,24.3606806465353,60476.2966756238,0.0,1.0
2025-04-09,24.96,25.02,24.1301,24.25,63382,24.567377330809,24.6264335263157,23.7505317199581,23.8685456839791,64394.937184282,0.0,1.0
2025-04-10,24.78,24.8226,24.62,24.695,34544,24.3902087442887,24.4321386430985,24.2327255562707,24.3065458006541,35096.06371042,0.0,1.0
2025-04-11,25.1,25.1568,24.87,24.87,49897,24.7051751203247,24.7610816520711,24.4787930375488,24.4787930375488,50694.4271352139,0.0,1.0
2025-04-14,25.12,25.18,25.03,25.18,14298,24.724860518827,24.7839167143337,24.6362762255668,24.7839167143337,14526.502979724,0.0,1.0
2025-04-15,25.13,25.15,25.01,25.1,178817,24.7347032180781,24.7543886165803,24.6165908270646,24.7051751203247,181674.757541286,0.0,1.0
2025-04-16,25.47,25.47,25.29,25.29,23001,25.0693549926163,25.0693549926163,24.8921864060961,24.8921864060961,23368.589665452,0.0,1.0
2025-04-17,25.565,25.6,25.45,25.48,25201,25.162860635502,25.197310082881,25.0496695941141,25.0791976918675,25603.7488873986,0.0,1.0
2025-04-21,25.56,25.67,25.461,25.67,23710,25.1579392858765,25.2662089776389,25.0604965632903,25.2662089776389,24088.9205237974,0.0,1.0
2025-04-22,25.54,25.71,25.54,25.59,12831,25.1382538873742,25.3055797746434,25.1382538873742,25.1874673836299,13036.0581712714,0.0,1.0
2025-04-23,25.53,25.53,25.36,25.51,12453,25.1284111881231,25.1284111881231,24.961085300854,25.1087257896208,12652.0171776824,0.0,1.0
2025-04-24,25.6802,25.69,25.5095,25.54,16459,25.276248530875,25.2858943761411,25.1082336546583,25.1382538873742,16722.0389245543,0.0,1.0
2025-04-25,25.6735,25.6735,25.556,25.56,27274,25.2696539223767,25.2696539223767,25.154002206176,25.1579392858765,27709.878463351,0.0,1.0
2025-04-28,25.7403,25.7458,25.555,25.6,17540,25.3354031533743,25.3408166379624,25.1530179362509,25.197310082881,17820.3148877017,0.0,1.0
2025-04-29,25.5251,25.69,25.51,25.69,18775,25.12358826549,25.2858943761411,25.1087257896208,25.2858943761411,19075.0519963854,0.0,1.0
2025-04-30,25.2074,25.4,25.19,25.376,10852,24.8108857102818,25.0004560978585,24.7937594135848,24.9768336196558,11025.430852984,0.0,1.0
2025-05-01,25.18,25.181,25.0203,25.08,8876,24.7839167143337,24.7849009842588,24.6267288072932,24.6854897218225,9017.8514790901,0.0,1.0
2025-05-02,25.2601,25.3,25.18,25.3,52440,24.8627567353352,24.9020291053472,24.7839167143337,24.9020291053472,53278.0679994913,0.0,1.0
2025-05-05,25.28,25.39,25.27,25.39,479063,24.882343706845,24.9906133986073,24.8725010075938,24.9906133986073,486719.128337915,0.0,1.0
2025-05-06,25.63,25.7199,25.53,25.67,1164050,25.2268381806344,25.315324046902,25.1284111881231,25.2662089776389,1182653.22377589,0.0,1.0
2025-05-07,25.47,25.62,25.4464,25.62,9982,25.0693549926163,25.2169954813832,25.0461262223837,25.2169954813832,10141.5269788506,0.0,1.0
2025-05-08,25.5451,25.5998,25.48,25.56,73225,25.1432736639923,25.197113228896,25.0791976918675,25.1579392858765,74395.2427395642,0.0,1.0
2025-05-09,25.7477,25.789,25.68,25.68,23884,25.3426867508201,25.3833370987272,25.27605167689,25.27605167689,24265.7012986241,0.0,1.0
2025-05-12,25.77,25.8,25.705,25.8,12375,25.3646359701501,25.3941640679035,25.3006584250178,25.3941640679035,12572.7706234497,0.0,1.0
2025-05-13,25.98,26.01,25.8538,25.8538,73890,25.5713326544237,25.6008607521771,25.4471177898745,25.4471177898745,75070.870413471,0.0,1.0
2025-05-14,25.73,25.82,25.6936,25.8,45612,25.3252651731456,25.4138494664057,25.2894377478715,25.3941640679035,46340.9465597406,0.0,1.0
2025-05-15,25.6369,25.645,25.558,25.59,6593,25.2336296431176,25.241602229511,25.1559707460262,25.1874673836299,6698.36579558822,0.0,1.0
2025-05-16,25.51,25.54,25.435,25.5155,85531,25.1087257896208,25.1382538873742,25.0349055452374,25.114139274209,86897.9106419622,0.0,1.0
2025-05-19,25.55,25.56,25.39,25.5,397351,25.1480965866253,25.1579392858765,24.9906133986073,25.0988830903697,403701.250908961,0.0,1.0
2025-05-20,25.76,25.76,25.53,25.53,57144,25.354793270899,25.354793270899,25.1284111881231,25.1284111881231,58057.2448085989,0.0,1.0
2025-05-21,25.806,25.88,25.79,25.88,7799,25.4000696874542,25.4729056619125,25.3843213686524,25.4729056619125,7923.63944180076,0.0,1.0
2025-05-22,25.69,25.72,25.6295,25.69,128347,25.2858943761411,25.3154224738945,25.2263460456718,25.2858943761411,130398.173026901,0.0,1.0
2025-05-23,25.82,25.84,25.69,25.695,68340,25.4138494664057,25.433534864908,25.2858943761411,25.2908157257667,69432.1732853783,0.0,1.0
2025-05-27,25.68,25.7,25.6,25.7,16262,25.27605167689,25.2957370753922,25.197310082881,25.2957370753922,16521.8905760436,0.0,1.0
2025-05-28,25.53,25.65,25.5138,25.65,15800,25.1284111881231,25.2465235791366,25.1124660153363,25.2465235791366,16052.5071394348,0.0,1.0
2025-05-29,25.5,25.5,25.41,25.48,41958,25.0988830903697,25.0988830903697,25.0102987971096,25.0791976918675,42628.5502883802,0.0,1.0
2025-05-30,25.34,25.361,25.26,25.35,55464,24.9413999023517,24.9620695707791,24.8626583083427,24.9512426016028,56350.3959482034,0.0,1.0
2025-06-02,25.76,25.79,25.67,25.75,56279,25.354793270899,25.3843213686524,25.2662089776389,25.3449505716479,57178.4208417881,0.0,1.0
2025-06-03,25.78,25.82,25.69,25.69,12043,25.3744786694012,25.4138494664057,25.2858943761411,25.2858943761411,12235.4647772287,0.0,1.0
2025-06-04,25.82,25.8699,25.766,25.85,21316,25.4138494664057,25.4629645356689,25.3606988904497,25.4433775641591,21656.6608977337,0.0,1.0
2025-06-05,25.97,26.0286,25.94,26.0286,13416,25.5614899551726,25.6191681727842,25.5319618574192,25.6191681727842,13630.4073280163,0.0,1.0
2025-06-06,26.11,26.12,26.03,26.12,88658,25.6992877446884,25.7091304439395,25.6205461506794,25.7091304439395,90074.8846815197,0.0,1.0
2025-06-09,26.164,26.2,26.06,26.07,48701,25.7524383206444,25.7878720379485,25.6500742484327,25.6599169476839,49479.3133036466,0.0,1.0
2025-06-10,26.11,26.23,26.08,26.23,24540,25.6992877446884,25.8174001357019,25.669759646935,25.8174001357019,24932.18513935,0.0,1.0
2025-06-11,26.26,26.26,26.11,26.18,13804,25.8469282334553,25.8469282334553,25.6992877446884,25.7681866394462,14024.6081362505,0.0,1.0
2025-06-12,26.29,26.32,26.2161,26.29,24123,25.8764563312086,25.905984428962,25.8037187837428,25.8764563312086,24508.5208686447,0.0,1.0
2025-06-13,26.7,26.76,26.57,26.64,17084,26.2800070005048,26.3390631960115,26.1520519102401,26.220950804998,17357.02733988,0.0,1.0
2025-06-16,26.65,26.7,26.44,26.66,130951,26.2307935042491,26.2800070005048,26.0240968199755,26.2406362035003,133043.788760515,0.0,1.0
2025-06-17,26.9,26.91,26.79,26.89,27381,26.4768609855273,26.4867036847784,26.3685912937649,26.4670182862762,27818.5884800547,0.0,1.0
2025-06-18,26.826,26.96,26.72,26.96,768675,26.4040250110689,26.535917181034,26.299692399007,26.535917181034,780959.552240828,0.0,1.0
2025-06-20,26.84,26.875,26.78,26.805,87188,26.4178047900205,26.4522542373995,26.3587485945138,26.3833553426416,88581.3919286737,0.0,1.0
2025-06-23,26.41,26.88,26.41,26.79,278927,25.9945687222221,26.457175587025,25.9945687222221,26.3685912937649,283384.661954503,0.0,1.0
2025-06-24,25.986,26.03,25.898,26.03,32198,25.5772382739744,25.6205461506794,25.4906225205645,25.6205461506794,32712.5711946533,0.0,1.0
2025-06-25,25.9,25.99,25.84,25.88,34547,25.4925910604147,25.5811753536749,25.433534864908,25.4729056619125,35099.1116548136,0.0,1.0
2025-06-26,25.99,26.0,25.9089,25.94,16780,25.5811753536749,25.591018052926,25.5013510627482,25.5319618574192,17048.1689746656,0.0,1.0
2025-06-27,25.91,25.95,25.86,25.88,21783,25.5024337596659,25.5418045566704,25.4532202634102,25.4729056619125,22131.1242416651,0.0,1.0
2025-06-30,25.83,25.84,25.74,25.84,101755,25.4236921656569,25.433534864908,25.3351078723967,25.433534864908,103381.193922354,0.0,1.0
2025-07-01,25.604,25.64,25.58,25.605,14872,25.4079438468551,25.4436681859617,25.384127620784,25.408936189608,14986.7573029579,0.21,1.0
2025-07-02,25.8815,25.9,25.55,25.73,21444,25.6833189608022,25.701677301732,25.3543573381951,25.5329790337284,21609.4690428073,0.0,1.0
2025-07-03,25.93,25.995,25.88,25.95,11992,25.7314475843209,25.7959498632634,25.6818304466727,25.7512944393801,12084.5342641925,0.0,1.0
2025-07-07,25.97,26.66,25.7283,25.73,1241691,25.7711412944394,26.4558577939836,25.5312920510483,25.5329790337284,1251272.3011207,0.0,1.0
2025-07-08,25.85,25.869,25.78,25.82,15209,25.6520601640839,25.6709146763902,25.5825961713765,25.622289881495,15326.3577071468,0.0,1.0
2025-07-09,25.81,25.84,25.68,25.68,30857,25.6123664539654,25.6421367365542,25.4833618960802,25.4833618960802,31095.1028844387,0.0,1.0
2025-07-10,25.85,25.85,25.75,25.81,54819,25.6520601640839,25.6520601640839,25.5528258887876,25.6123664539654,55242.0016534998,0.0,1.0
2025-07-11,26.16,26.16,26.0381,26.0381,14981,25.9596864175023,25.9596864175023,25.8387198359161,25.8387198359161,15096.5983832445,0.0,1.0
2025-07-14,26.01,26.13,26.01,26.13,19422,25.8108350045579,25.9299161349134,25.8108350045579,25.9299161349134,19571.8666176741,0.0,1.0
2025-07-15,25.99,26.06,25.93,25.98,92939,25.7909881494986,25.860452142206,25.7314475843209,25.781064721969,93656.1482638252,0.0,1.0
2025-07-16,26.06,26.08,25.88,25.96,1452943,25.860452142206,25.8802989972653,25.6818304466727,25.7612178669098,1464154.39187948,0.0,1.0
2025-07-17,26.2,26.57,25.97,25.97,5061604,25.9993801276208,26.366546946217,25.7711412944394,25.7711412944394,5100661.02149549,0.0,1.0
2025-07-18,26.24,26.35,26.2001,26.26,25026,26.0390738377393,26.1482315405652,25.9994793618961,26.0589206927985,25219.1089472717,0.0,1.0
2025-07-21,26.32,26.39,26.255,26.31,55185,26.1184612579763,26.1879252506837,26.0539589790337,26.1085378304467,55610.825831343,0.0,1.0
2025-07-22,26.47,26.48,26.265,26.33,31149,26.2673126709207,26.2772360984503,26.0638824065634,26.1283846855059,31389.3560536469,0.0,1.0
2025-07-23,26.303,26.3349,26.26,26.3349,23787,26.1015914311759,26.1332471649954,26.0589206927985,26.1332471649954,23970.5484108029,0.0,1.0
2025-07-24,26.4,26.4,26.1,26.2,23478,26.1978486782133,26.1978486782133,25.9001458523245,25.9993801276208,23659.1640639353,0.0,1.0
2025-07-25,26.07,26.22,26.04,26.1788,26355,25.8703755697356,26.01922698268,25.8406052871468,25.978342461258,26558.363953702,0.0,1.0
2025-07-28,26.31,26.31,26.1101,26.21,27446,26.1085378304467,26.1085378304467,25.9101685141294,26.0093035551504,27657.7824729009,0.0,1.0
2025-07-29,26.47,26.54,26.215,26.22,23982,26.2673126709207,26.3367766636281,26.0142652689152,26.01922698268,24167.0530957193,0.0,1.0
2025-07-30,26.2493,26.515,25.99,26.26,38575,26.0483026253418,26.311968094804,25.7909881494986,26.0589206927985,38872.6575417969,0.0,1.0
2025-07-31,26.117,26.17,26.01,26.1,25853,25.9170156791249,25.9696098450319,25.8108350045579,25.9001458523245,26052.4903545839,0.0,1.0
2025-08-01,26.05,26.2,25.91,26.2,61105,25.8505287146764,25.9993801276208,25.7116007292616,25.9993801276208,61576.5065221385,0.0,1.0
2025-08-04,26.07,26.07,25.85,25.85,51796,25.8703755697356,25.8703755697356,25.6520601640839,25.6520601640839,52195.6751791292,0.0,1.0
2025-08-05,25.9649,26.03,25.9201,25.94,75417,25.7660803463993,25.8306818596171,25.7216233910665,25.7413710118505,75998.9426786698,0.0,1.0
2025-08-06,25.93,26.16,25.92,26.13,15749,25.7314475843209,25.9596864175023,25.7215241567913,25.9299161349134,15870.5245269153,0.0,1.0
2025-08-07,26.1,26.21,26.045,26.07,20590,25.9001458523245,26.0093035551504,25.8455670009116,25.8703755697356,20748.8792945067,0.0,1.0
2025-08-08,26.13,26.23,26.05,26.21,83436,25.9299161349134,26.0291504102097,25.8505287146764,26.0093035551504,84079.8199522322,0.0,1.0
2025-08-11,26.12,26.13,26.0,26.1,22705,25.9199927073838,25.9299161349134,25.8009115770283,25.9001458523245,22880.1993386,0.0,1.0
2025-08-12,26.0,26.225,25.9601,26.225,30913,25.8009115770283,26.0241886964449,25.7613171011851,26.0241886964449,31151.5349990813,0.0,1.0
2025-08-13,26.15,26.16,25.985,26.1,36607,25.9497629899727,25.9596864175023,25.7860264357338,25.9001458523245,36889.4717986404,0.0,1.0
2025-08-14,26.03,26.05,25.9258,26.05,23788,25.8306818596171,25.8505287146764,25.7272797447584,25.8505287146764,23971.5561271358,0.0,1.0
2025-08-15,26.13,26.52,25.86,26.0,541019,25.9299161349134,26.3169298085688,25.6619835916135,25.8009115770283,545193.68271174,0.0,1.0
2025-08-18,26.16,26.35,25.96,25.96,47839,25.9596864175023,26.1482315405652,25.7612178669098,25.7612178669098,48208.1416498254,0.0,1.0
2025-08-19,26.0,26.01,25.88,25.99,20074,25.8009115770283,25.8108350045579,25.6818304466727,25.7909881494986,20228.8976667279,0.0,1.0
2025-08-20,26.13,26.18,26.0284,26.0284,12281,25.9299161349134,25.9795332725615,25.8290941112124,25.8290941112124,12375.764284402,0.0,1.0
2025-08-21,26.27,26.32,26.135,26.16,36286,26.0688441203282,26.1184612579763,25.9348778486782,25.9596864175023,36565.994855778,0.0,1.0
2025-08-22,26.45,26.8227,26.22,26.22,27825,26.2474658158614,26.6173119598906,26.01922698268,26.01922698268,28039.7069630719,0.0,1.0
2025-08-25,26.5,26.57,26.47,26.47,27803,26.2970829535096,26.366546946217,26.2673126709207,26.2673126709207,28017.5372037479,0.0,1.0
2025-08-26,26.42,26.46,26.36,26.4,23253,26.2176955332726,26.2573892433911,26.1581549680948,26.1978486782133,23432.4278890318,0.0,1.0
2025-08-27,26.45,26.485,26.325,26.325,53765,26.2474658158614,26.2821978122151,26.1234229717411,26.1234229717411,54179.8686386185,0.0,1.0
2025-08-28,26.64,26.64,26.4201,26.445,14020,26.4360109389243,26.4360109389243,26.2177947675479,26.2425041020966,14128.1829873232,0.0,1.0
2025-08-29,26.695,26.7151,26.5832,26.61,11542,26.4905897903373,26.5105358796718,26.3796458705561,26.4062406563355,11631.0619143854,0.0,1.0
2025-09-02,26.99,26.9999,26.7605,26.83,32781,26.7833309024613,26.7931550957156,26.5555882406563,26.6245560619872,33033.9491089472,0.0,1.0
2025-09-03,26.88,26.99,26.8344,26.99,43528,26.6741731996354,26.7833309024613,26.6289223701003,26.7833309024613,43863.8765386735,0.0,1.0
2025-09-04,26.79,26.81,26.6877,26.75,24599,26.5848623518687,26.604709206928,26.4833456882407,26.5451686417502,24788.8140731215,0.0,1.0
2025-09-05,26.65,26.735,26.61,26.69,87332,26.445934366454,26.5302835004558,26.4062406563355,26.4856280765725,88005.8827852286,0.0,1.0
2025-09-08,26.84,26.84,26.73,26.8,21697,26.6344794895169,26.6344794895169,26.525321786691,26.5947857793984,21864.4212750321,0.0,1.0
2025-09-09,26.82,26.96,26.7962,26.96,23756,26.6146326344576,26.7535606198724,26.5910148769371,26.7535606198724,23939.3092044828,0.0,1.0
2025-09-10,26.81,26.9991,26.79,26.8355,814354,26.604709206928,26.7923612215132,26.5848623518687,26.6300139471285,820637.826566231,0.0,1.0
2025-09-11,26.92,26.96,26.8268,26.86,48413,26.7138669097539,26.7535606198724,26.6213805651778,26.6543263445761,48786.5708249127,0.0,1.0
2025-09-12,27.11,27.18,27.07,27.07,13703,26.9024120328168,26.9718760255242,26.8627183226983,26.8627183226983,13808.7369097924,0.0,1.0
2025-09-15,27.395,28.24,27.28,27.3,21259,27.1852297174111,28.0237593436645,27.0711103008204,27.0909571558797,21423.0415212199,0.0,1.0
2025-09-16,27.55,27.59,27.5,27.52,30368,27.3390428441203,27.3787365542388,27.2894257064722,27.3092725615315,30602.3295976484,0.0,1.0
2025-09-17,27.18,27.4776,27.16,27.34,22742,26.9718760255242,27.2671972288058,26.9520291704649,27.1306508659982,22917.4848429175,0.0,1.0
2025-09-18,27.097,27.16,27.03,27.12,77592,26.8895115770283,26.9520291704649,26.8230246125798,26.9123354603464,78190.7257027373,0.0,1.0
2025-09-19,26.96,27.06,26.94,26.99,21668,26.7535606198724,26.8527948951686,26.7337137648131,26.7833309024613,21835.1975013779,0.0,1.0
2025-09-22,27.11,27.13,26.96,27.0,19843,26.9024120328168,26.922258887876,26.7535606198724,26.7932543299909,19996.1151938269,0.0,1.0
2025-09-23,27.13,27.23,27.1,27.12,20729,26.922258887876,27.0214931631723,26.8924886052871,26.9123354603464,20888.9518647805,0.0,1.0
2025-09-24,27.315,27.775,27.24,27.31,17279,27.1058422971741,27.5623199635369,27.0314165907019,27.1008805834093,17412.3305162594,0.0,1.0
2025-09-25,27.31,27.37,27.12,27.37,81631,27.1008805834093,27.1604211485871,26.9123354603464,27.1604211485871,82260.8919713393,0.0,1.0
2025-09-26,27.43,27.5999,27.25,27.25,19547,27.2199617137648,27.3885607474932,27.0413400182315,27.0413400182315,19697.8311592872,0.0,1.0
2025-09-29,27.38,27.459,27.35,27.37,23934,27.1703445761167,27.2487396536007,27.1405742935278,27.1604211485871,24118.6827117398,0.0,1.0
2025-09-30,27.4,27.41,27.29,27.36,94815,27.1901914311759,27.2001148587056,27.08103372835,27.1504977210574,95546.6241043543,0.0,1.0
2025-10-01,27.215,29.98,27.04,29.98,21150,27.215,29.98,27.04,29.98,21150,0.21,1.0
2025-10-02,27.07,27.24,27.02,27.24,38933,27.07,27.24,27.02,27.24,38933,0.0,1.0
2025-10-03,27.15,27.425,27.14,27.15,65183,27.15,27.425,27.14,27.15,65183,0.0,1.0
2025-10-06,27.49,28.3,27.02,27.34,85719,27.49,28.3,27.02,27.34,85719,0.0,1.0
2025-10-07,27.52,27.59,27.44,27.44,76233,27.52,27.59,27.44,27.44,76233,0.0,1.0
2025-10-08,27.6,27.68,27.52,27.62,74857,27.6,27.68,27.52,27.62,74857,0.0,1.0
2025-10-09,27.49,29.235,27.4209,27.73,34528,27.49,29.235,27.4209,27.73,34528,0.0,1.0
2025-10-10,27.16,27.4,27.04,27.4,37031,27.16,27.4,27.04,27.4,37031,0.0,1.0
2025-10-13,27.4452,27.49,27.38,27.38,16937,27.4452,27.49,27.38,27.38,16937,0.0,1.0
2025-10-14,27.31,27.4365,27.245,27.29,14147,27.31,27.4365,27.245,27.29,14147,0.0,1.0
2025-10-15,27.43,27.5,27.3552,27.37,30624,27.43,27.5,27.3552,27.37,30624,0.0,1.0
2025-10-16,27.53,27.6061,27.45,27.51,12451,27.53,27.6061,27.45,27.51,12451,0.0,1.0
2025-10-17,27.39,27.465,27.29,27.44,74249,27.39,27.465,27.29,27.44,74249,0.0,1.0
2025-10-20,27.634,27.65,27.5,27.5,17560,27.634,27.65,27.5,27.5,17560,0.0,1.0
2025-10-21,27.45,27.53,27.36,27.5,126089,27.45,27.53,27.36,27.5,126089,0.0,1.0
2025-10-22,27.655,27.68,27.5,27.5692,26832,27.655,27.68,27.5,27.5692,26832,0.0,1.0
2025-10-23,27.88,27.96,27.81,27.91,57949,27.88,27.96,27.81,27.91,57949,0.0,1.0
2025-10-24,27.77,27.86,27.68,27.84,58987,27.77,27.86,27.68,27.84,58987,0.0,1.0
2025-10-27,27.68,27.81,27.6001,27.8,22947,27.68,27.81,27.6001,27.8,22947,0.0,1.0
2025-10-28,27.54,27.6491,27.5009,27.57,29870,27.54,27.6491,27.5009,27.57,29870,0.0,1.0
2025-10-29,27.68,27.8593,27.6154,27.68,25580,27.68,27.8593,27.6154,27.68,25580,0.0,1.0
2025-10-30,27.72,27.76,27.5013,27.56,23730,27.72,27.76,27.5013,27.56,23730,0.0,1.0
2025-10-31,27.83,27.87,27.73,27.83,23477,27.83,27.87,27.73,27.83,23477,0.0,1.0
2025-11-03,27.97,28.535,27.81,27.92,106670,27.97,28.535,27.81,27.92,106670,0.0,1.0
2025-11-04,27.71,27.8,27.66,27.79,30677,27.71,27.8,27.66,27.79,30677,0.0,1.0
2025-11-05,27.51,27.65,27.51,27.59,30908,27.51,27.65,27.51,27.59,30908,0.0,1.0
2025-11-06,27.45,27.5,27.36,27.5,34531,27.45,27.5,27.36,27.5,34531,0.0,1.0
2025-11-07,27.5,27.58,27.42,27.42,46885,27.5,27.58,27.42,27.42,46885,0.0,1.0
2025-11-10,27.93,27.93,27.62,27.62,19112,27.93,27.93,27.62,27.62,19112,0.0,1.0
2025-11-11,27.96,28.03,27.9243,27.97,54185,27.96,28.03,27.9243,27.97,54185,0.0,1.0
2025-11-12,27.894,28.0,27.875,27.91,30728,27.894,28.0,27.875,27.91,30728,0.0,1.0
2025-11-13,27.8,27.99,27.7808,27.92,19493,27.8,27.99,27.7808,27.92,19493,0.0,1.0
2025-11-14,27.7,27.829,27.59,27.59,25009,27.7,27.829,27.59,27.59,25009,0.0,1.0
2025-11-17,27.6,27.69,27.51,27.59,20420,27.6,27.69,27.51,27.59,20420,0.0,1.0
2025-11-18,27.546,27.62,27.46,27.59,26539,27.546,27.62,27.46,27.59,26539,0.0,1.0
2025-11-19,27.29,27.51,27.285,27.45,30870,27.29,27.51,27.285,27.45,30870,0.0,1.0
2025-11-20,27.2,27.4626,27.19,27.39,14947,27.2,27.4626,27.19,27.39,14947,0.0,1.0
2025-11-21,27.13,27.2,26.98,26.98,34479,27.13,27.2,26.98,26.98,34479,0.0,1.0
2025-11-24,27.276,27.285,27.09,27.1,35264,27.276,27.285,27.09,27.1,35264,0.0,1.0
2025-11-25,27.22,27.3,27.15,27.22,26702,27.22,27.3,27.15,27.22,26702,0.0,1.0
2025-11-26,27.54,27.5899,27.3752,27.3752,1326132,27.54,27.5899,27.3752,27.3752,1326132,0.0,1.0