date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-15,25.15,25.22,24.961,25.22,6408,24.5602782889886,24.6286369164331,24.3757099948885,24.6286369164331,6561.86375837017,0.0,1.0
2023-05-16,24.59,24.8746,24.43,24.74,96117,24.0134092694326,24.2913359175856,23.8571609781309,24.159892042528,98424.8843419577,0.0,1.0
2023-05-17,24.62,24.743,24.38,24.38,90985,24.0427058240517,24.1628216979899,23.8083333870991,23.8083333870991,93169.6588725513,0.0,1.0
2023-05-18,24.38,24.59,24.2102,24.49,92971,23.8083333870991,24.0134092694326,23.6425148879552,23.915754087369,95203.345112271,0.0,1.0
2023-05-19,24.34,24.53,24.26,24.3,82574,23.7692713142737,23.9548161601945,23.6911471686228,23.7302092414483,84556.7006840914,0.0,1.0
2023-05-22,24.61,24.69,24.601,24.65,125066,24.0329403058453,24.1110644514962,24.0241513394596,24.0720023786708,128068.984520026,0.0,1.0
2023-05-23,24.24,24.43,24.2,24.34,85499,23.6716161322101,23.8571609781309,23.6325540593847,23.7692713142737,87551.9334389655,0.0,1.0
2023-05-24,24.03,24.11,23.91,24.11,63291,23.4665402498766,23.5446643955275,23.3493540314003,23.5446643955275,64810.6927482843,0.0,1.0
2023-05-25,23.8,23.99,23.77,23.99,45077,23.2419333311304,23.4274781770512,23.2126367765113,23.4274781770512,46159.3527834038,0.0,1.0
2023-05-26,24.18,24.349,23.93,23.99,127250,23.613023022972,23.7780602806594,23.368885067813,23.4274781770512,130305.424976998,0.0,1.0
2023-05-30,23.85,24.055,23.76,24.04,42049,23.2907609221622,23.4909540453925,23.202871258305,23.476305768083,43058.6468751103,0.0,1.0
2023-05-31,23.62,23.74,23.4,23.74,75011,23.066154003416,23.1833402218923,22.8513126028761,23.1833402218923,76812.1039917452,0.0,1.0
2023-06-01,23.92,24.0799,23.361,23.58,153734,23.3591195496067,23.5152701857263,22.8132270818713,23.0270919305905,157425.337551385,0.0,1.0
2023-06-02,24.37,24.5299,24.24,24.32,154635,23.7985678688928,23.9547185050124,23.6716161322101,23.749740277861,158347.971641006,0.0,1.0
2023-06-05,24.39,24.4,24.27,24.33,68186,23.8180989053055,23.8278644235118,23.7009126868292,23.7595057960673,69823.2275637059,0.0,1.0
2023-06-06,24.6499,24.69,24.27,24.27,114448,24.0719047234887,24.1110644514962,23.7009126868292,23.7009126868292,117196.033617033,0.0,1.0
2023-06-07,24.5,24.78,24.43,24.57,117870,23.9255196055754,24.1989541153534,23.8571609781309,23.9938782330199,120700.199937436,0.0,1.0
2023-06-08,24.7075,24.94,24.49,24.49,43665,24.1281541083573,24.3552024066551,23.915754087369,23.915754087369,44713.4489714784,0.0,1.0
2023-06-09,25.0,25.15,24.85,24.85,50789,24.4137955158933,24.5602782889886,24.2673127427979,24.2673127427979,52008.5047477936,0.0,1.0
2023-06-12,25.03,25.14,24.92,25.05,151282,24.4430920705123,24.5505127707823,24.3356713702424,24.4626231069251,154914.462093283,0.0,1.0
2023-06-13,25.2152,25.35,25.16,25.35,89156,24.6239494676941,24.7555886531158,24.570043807195,24.7555886531158,91296.7423909565,0.0,1.0
2023-06-14,25.42,25.45,25.215,25.23,53097,24.8239472805603,24.8532438351793,24.62375415733,24.6384024346395,54371.922593349,0.0,1.0
2023-06-15,25.7159,25.73,25.53,25.57,50642,25.1129089642864,25.1266783449574,24.9313679808302,24.9704300536556,51857.9751016513,0.0,1.0
2023-06-16,25.64,25.79,25.53,25.79,69448,25.0387886811001,25.1852714541955,24.9313679808302,25.1852714541955,71115.5296958944,0.0,1.0
2023-06-20,25.12,25.31,25.091,25.24,38767,24.5309817343696,24.7165265802903,24.5026617315711,24.6481679528458,39697.8421224619,0.0,1.0
2023-06-21,25.09,25.19,25.03,25.03,148063,24.5016851797505,24.5993403618141,24.4430920705123,24.4430920705123,151618.170046124,0.0,1.0
2023-06-22,25.05,25.17,24.93,24.93,112871,24.4626231069251,24.5798093254013,24.3454368884488,24.3454368884488,115581.167957397,0.0,1.0
2023-06-23,24.68,24.75,24.65,24.69,47130,24.1012989332898,24.1696575607343,24.0720023786708,24.1110644514962,48261.6477734061,0.0,1.0
2023-06-26,24.671,24.7999,24.671,24.79,38074,24.0925099669041,24.2183874965841,24.0925099669041,24.2087196335598,38988.2023620764,0.0,1.0
2023-06-27,25.0,25.04,24.86,24.86,86390,24.4137955158933,24.4528575887187,24.2770782610043,24.2770782610043,88464.3274166038,0.0,1.0
2023-06-28,24.88,24.9,24.81,24.83,82989,24.296609297417,24.3161403338297,24.2282506699725,24.2477817063852,84981.6653313641,0.0,1.0
2023-06-29,24.78,24.7919,24.71,24.72,96102,24.1989541153534,24.210575082019,24.1305954879089,24.1403610061153,98409.524173984,0.0,1.0
2023-06-30,24.94,25.01,24.8801,24.92,67905,24.3552024066551,24.4235610340996,24.296706952599,24.3356713702424,69535.4804169985,0.0,1.0
2023-07-03,25.21,25.28,25.15,25.15,24445,24.6188713982268,24.6872300256713,24.5602782889886,24.5602782889886,25031.9537411608,0.0,1.0
2023-07-05,25.0768,25.1268,25.04,25.11,24572,24.4887946957181,24.5376222867499,24.4528575887187,24.5212162161632,25162.0031633383,0.0,1.0
2023-07-06,24.6285,24.76,24.56,24.76,63541,24.0510065145271,24.1794230789407,23.9841127148135,24.1794230789407,65066.6955478462,0.0,1.0
2023-07-07,24.9083,25.04,24.66,24.66,45324,24.324245713941,24.4528575887187,24.0817678968771,24.0817678968771,46412.2835493709,0.0,1.0
2023-07-10,24.9085,24.96,24.78,24.78,22974,24.3244410243051,24.3747334430678,24.1989541153534,24.1989541153534,23525.6332685387,0.0,1.0
2023-07-11,25.25,25.25,25.01,25.13,24481,24.6579334710522,24.6579334710522,24.4235610340996,24.5407472525759,25068.8181442977,0.0,1.0
2023-07-12,25.69,25.7596,25.58,25.6,29894,25.0876162721319,25.1555842788482,24.980195571862,24.9997266082747,30611.7907604116,0.0,1.0
2023-07-13,25.95,25.9995,25.8,25.81,37054,25.3415197454972,25.3898590606187,25.1950369724019,25.2048024906082,37943.7109398639,0.0,1.0
2023-07-14,25.845,26.13,25.78,25.9,106627,25.2389818043305,25.5172990732116,25.1755059359891,25.2926921544654,109187.242035539,0.0,1.0
2023-07-17,25.93,25.94,25.685,25.7,84025,25.3219887090845,25.3317542272909,25.0827335130287,25.0973817903383,86042.5409327486,0.0,1.0
2023-07-18,25.73,25.8192,25.68,25.72,52005,25.1266783449574,25.2137867673581,25.0778507539256,25.116912826751,53253.7023648626,0.0,1.0
2023-07-19,25.77,25.93,25.731,25.84,41710,25.1657404177828,25.3219887090845,25.127654896778,25.2340990452273,42711.5070789044,0.0,1.0
2023-07-20,25.555,25.68,25.5,25.58,69637,24.9557817763461,25.0778507539256,24.9020714262111,24.980195571862,71309.0678123631,0.0,1.0
2023-07-21,25.46,25.6177,25.435,25.59,72587,24.8630093533857,25.0170115755,24.8385955578698,24.9899610900684,74329.9008471934,0.0,1.0
2023-07-24,25.74,25.88,25.4363,25.5,58744,25.1364438631637,25.2731611180527,24.8398650752366,24.9020714262111,60154.5138298528,0.0,1.0
2023-07-25,25.82,25.93,25.78,25.92,100785,25.2145680088146,25.3219887090845,25.1755059359891,25.3122231908781,103204.968615377,0.0,1.0
2023-07-26,26.06,26.1139,25.73,25.73,48488,25.4489404457671,25.5015765888994,25.1266783449574,25.1266783449574,49652.2549806262,0.0,1.0
2023-07-27,25.82,26.16,25.775,26.16,29103,25.2145680088146,25.5465956278307,25.170623176886,25.5465956278307,29801.7979025978,0.0,1.0
2023-07-28,26.39,26.4115,26.23,26.23,25690,25.7712025465769,25.7921984107206,25.6149542552752,25.6149542552752,26306.847682979,0.0,1.0
2023-07-31,26.4,26.45,26.29,26.29,22986,25.7809680647833,25.8297956558151,25.6735473645134,25.6735473645134,23537.9214029177,0.0,1.0
2023-08-01,26.09,26.22,26.07,26.19,71255,25.4782370003862,25.6051887370689,25.4587059639735,25.5758921824498,72965.9179311277,0.0,1.0
2023-08-02,25.45,25.72,25.41,25.72,172635,24.8532438351793,25.116912826751,24.8141817623539,25.116912826751,176780.173209462,0.0,1.0
2023-08-03,25.61,25.686,25.52,25.52,30264,25.0094921264811,25.0837100648494,24.9216024626239,24.9216024626239,30990.6749037632,0.0,1.0
2023-08-04,25.57,25.82,25.53,25.68,163077,24.9704300536556,25.2145680088146,24.9313679808302,25.0778507539256,166992.674176612,0.0,1.0
2023-08-07,25.56,25.5603,25.47,25.52,15658,24.9606645354493,24.9609575009955,24.8727748715921,24.9216024626239,16033.9673421598,0.0,1.0
2023-08-08,25.2,25.205,25.03,25.16,51603,24.6091058800204,24.6139886391236,24.4430920705123,24.570043807195,52842.0498631672,0.0,1.0
2023-08-09,25.3,25.42,25.22,25.42,52794,24.706761062084,24.8239472805603,24.6286369164331,24.8239472805603,54061.64720028,0.0,1.0
2023-08-10,25.44,25.805,25.41,25.57,85891,24.843478316973,25.199919731505,24.8141817623539,24.9704300536556,87953.3458286784,0.0,1.0
2023-08-11,25.11,25.22,25.06,25.22,44524,24.5212162161632,24.6286369164331,24.4723886251314,24.6286369164331,45593.0745907729,0.0,1.0
2023-08-14,24.99,25.0434,24.83,24.9,59954,24.4040299976869,24.4561778649089,24.2477817063852,24.3161403338297,61393.5673797323,0.0,1.0
2023-08-15,24.68,24.83,24.61,24.83,49307,24.1012989332898,24.2477817063852,24.0329403058453,24.2477817063852,50490.9201519909,0.0,1.0
2023-08-16,24.48,24.6416,24.44,24.52,49029,23.9059885691627,24.0637993433774,23.8669264963373,23.9450506419881,50206.245038878,0.0,1.0
2023-08-17,24.44,24.79,24.421,24.79,146673,23.8669264963373,24.2087196335598,23.8483720117452,24.2087196335598,150194.794480559,0.0,1.0
2023-08-18,24.26,24.3,24.15,24.25,49512,23.6911471686228,23.7302092414483,23.5837264683529,23.6813816504165,50700.8424476317,0.0,1.0
2023-08-21,24.38,24.4063,24.25,24.26,44371,23.8083333870991,23.8340166999818,23.6813816504165,23.6911471686228,45436.4008774411,0.0,1.0
2023-08-22,24.36,24.54,24.33,24.52,48315,23.7888023506864,23.9645816784008,23.7595057960673,23.9450506419881,49475.1010433293,0.0,1.0
2023-08-23,24.78,24.85,24.51,24.51,76711,24.1989541153534,24.2673127427979,23.9352851237818,23.9352851237818,78552.9230287662,0.0,1.0
2023-08-24,24.59,24.93,24.59,24.88,48480,24.0134092694326,24.3454368884488,24.0134092694326,24.296609297417,49644.0628910402,0.0,1.0
2023-08-25,24.61,24.6675,24.39,24.57,64323,24.0329403058453,24.0890920355319,23.8180989053055,23.9938782330199,65867.4723048759,0.0,1.0
2023-08-28,24.82,24.855,24.395,24.76,54673,24.2380161881788,24.2721955019011,23.8229816644087,24.1794230789407,55985.7642417872,0.0,1.0
2023-08-29,25.17,25.18,24.88,24.92,58454,24.5798093254013,24.5895748436077,24.296609297417,24.3356713702424,59857.5505823611,0.0,1.0
2023-08-30,25.13,25.205,25.1,25.1,50582,24.5407472525759,24.6139886391236,24.5114506979568,24.5114506979568,51796.5344297565,0.0,1.0
2023-08-31,24.93,25.019,24.8758,25.0,145512,24.3454368884488,24.4323500004853,24.2925077797703,24.4137955158933,149005.917479394,0.0,1.0
2023-09-01,25.21,25.33,25.17,25.26,33854,24.6188713982268,24.7360576167031,24.5798093254013,24.6676989892586,34666.8751054718,0.0,1.0
2023-09-05,24.9,25.12,24.9,25.0,69878,24.3161403338297,24.5309817343696,24.3161403338297,24.4137955158933,71555.8545111408,0.0,1.0
2023-09-06,24.75,24.94,24.72,24.85,59934,24.1696575607343,24.3552024066551,24.1403610061153,24.2673127427979,61373.0871557674,0.0,1.0
2023-09-07,24.39,24.48,23.98,24.48,1098274,23.8180989053055,23.9059885691627,23.4177126588448,23.9059885691627,1124644.8747441,0.0,1.0
2023-09-08,24.39,24.4897,24.375,24.46,49210,23.8180989053055,23.9154611218229,23.8034506279959,23.88645753275,50391.5910657608,0.0,1.0
2023-09-11,24.66,24.7,24.57,24.65,52083,24.0817678968771,24.1208299697026,23.9938782330199,24.0720023786708,53333.5752383261,0.0,1.0
2023-09-12,24.66,24.7533,24.62,24.62,66797,24.0817678968771,24.1728801817424,24.0427058240517,24.0427058240517,68400.8760093402,0.0,1.0
2023-09-13,24.63,24.7115,24.61,24.63,65004,24.0524713422581,24.1320603156399,24.0329403058453,24.0524713422581,66564.8239308822,0.0,1.0
2023-09-14,24.7,24.77,24.641,24.73,92614,24.1208299697026,24.1891885971471,24.063213412285,24.1501265243216,94837.7731144964,0.0,1.0
2023-09-15,24.55,24.71,24.135,24.69,68091,23.9743471966072,24.1305954879089,23.5690781910434,24.1110644514962,69725.9464998724,0.0,1.0
2023-09-18,24.57,24.61,24.48,24.54,19270,23.9938782330199,24.0329403058453,23.9059885691627,23.9645816784008,19732.6957902299,0.0,1.0
2023-09-19,24.42,24.5,24.37,24.5,31851,23.8473954599245,23.9255196055754,23.7985678688928,23.9255196055754,32615.7806753821,0.0,1.0
2023-09-20,24.23,24.51,24.23,24.51,40073,23.6618506140038,23.9352851237818,23.6618506140038,23.9352851237818,41035.2007473731,0.0,1.0
2023-09-21,23.85,23.96,23.85,23.92,50883,23.2907609221622,23.3981816224321,23.2907609221622,23.3591195496067,52104.7618004289,0.0,1.0
2023-09-22,24.13,24.25,24.08,24.17,72710,23.5641954319402,23.6813816504165,23.5153678409084,23.6032575047656,74455.8542245777,0.0,1.0
2023-09-25,24.06,24.06,23.88,23.88,74098,23.4958368044957,23.4958368044957,23.3200574767813,23.3200574767813,75877.1817677453,0.0,1.0
2023-09-26,23.63,23.82,23.61,23.75,59208,23.0759195216223,23.2614643675431,23.0563884852096,23.1931057400986,60629.6550258397,0.0,1.0
2023-09-27,23.63,23.72,23.51,23.72,42292,23.0759195216223,23.1638091854795,22.958733303146,23.1638091854795,43307.4815962845,0.0,1.0
2023-09-28,23.62,23.6639,23.39,23.44,78302,23.066154003416,23.1090246283419,22.8415470846697,22.8903746757015,80182.1248451778,0.0,1.0
2023-09-29,23.74,23.98,23.721,23.97,179877,23.1833402218923,23.4177126588448,23.1647857373002,23.4079471406385,184196.06230717,0.0,1.0
2023-10-02,23.66,23.7939,23.59,23.7939,83630,23.1052160762414,23.2359763650245,23.0368574487969,23.2359763650245,85638.0565094408,0.0,1.0
2023-10-03,23.34,23.57,23.32,23.55,74926,22.792719493638,23.0173264123842,22.7731884572252,22.9977953759715,76725.0630398942,0.0,1.0
2023-10-04,23.39,23.46,23.29,23.37,67900,22.8415470846697,22.9099057121142,22.7438919026062,22.822016048257,69530.3603610073,0.0,1.0
2023-10-05,23.4507,23.465,23.3,23.38,86910,22.9008237801823,22.9147884712174,22.7536574208125,22.8317815664634,88996.8132396928,0.0,1.0
2023-10-06,23.76,23.83,23.41,23.41,74266,23.202871258305,23.2712298857495,22.8610781210825,22.8610781210825,76049.2156490508,0.0,1.0
2023-10-09,23.56,23.59,23.38,23.42,31775,23.0075608941778,23.0368574487969,22.8317815664634,22.8708436392888,32537.9558243152,0.0,1.0
2023-10-10,23.91,23.9509,23.72,23.72,49233,23.3493540314003,23.3892950008643,23.1638091854795,23.1638091854795,50415.1433233206,0.0,1.0
2023-10-11,24.04,24.1013,23.93,24.05,165915,23.476305768083,23.5361683946879,23.368885067813,23.4860712862893,169898.817957238,0.0,1.0
2023-10-12,23.78,24.08,23.72,24.08,52394,23.2224022947177,23.5153678409084,23.1638091854795,23.5153678409084,53652.0427209809,0.0,1.0
2023-10-13,23.68,23.886,23.6578,23.8,23118,23.1247471126541,23.3259167877051,23.103067662236,23.2419333311304,23673.0908810864,0.0,1.0
2023-10-16,23.84,23.895,23.67,23.69,41856,23.2809954039558,23.3347057540908,23.1149815944478,23.1345126308605,42861.0127138486,0.0,1.0
2023-10-17,23.73,23.84,23.62,23.62,27785,23.1735747036859,23.2809954039558,23.066154003416,23.066154003416,28452.1511433076,0.0,1.0
2023-10-18,23.47,23.61,23.43,23.59,48707,22.9196712303206,23.0563884852096,22.8806091574952,23.0368574487969,49876.5134330424,0.0,1.0
2023-10-19,23.36,23.5004,23.35,23.39,132550,22.8122505300507,22.9493584056679,22.8024850118443,22.8415470846697,135732.68432771,0.0,1.0
2023-10-20,23.15,23.35,23.15,23.3166,49283,22.6071746477172,22.8024850118443,22.6071746477172,22.7698681810351,50466.3438832329,0.0,1.0
2023-10-23,23.26,23.8,23.03,23.06,84573,22.7145953479871,23.2419333311304,22.4899884292409,22.51928498386,86603.6990693882,0.0,1.0
2023-10-24,23.5,23.5592,23.3295,23.33,43227,22.9489677849397,23.0067796527213,22.7824656995213,22.7829539754316,44264.9320666459,0.0,1.0
2023-10-25,23.25,23.4,23.21,23.3,63507,22.7048298297807,22.8513126028761,22.6657677569553,22.7536574208125,65031.8791671059,0.0,1.0
2023-10-26,23.13,23.19,23.03,23.05,59205,22.5876436113045,22.6462367205426,22.4899884292409,22.5095194656536,60626.5829922448,0.0,1.0
2023-10-27,23.08,23.2961,23.06,23.29,52425,22.5388160202727,22.749848868712,22.51928498386,22.7438919026062,53683.7870681266,0.0,1.0
2023-10-30,23.29,23.45,23.23,23.44,32384,22.7438919026062,22.9001401939079,22.685298793368,22.8903746757015,33161.5786440479,0.0,1.0
2023-10-31,23.18,23.19,23.06,23.14,34146,22.6364712023362,22.6462367205426,22.51928498386,22.5974091295108,34965.8863753602,0.0,1.0
2023-11-01,23.29,23.3157,23.11,23.12,34964,22.7438919026062,22.7689892843965,22.5681125748917,22.5778780930981,35803.5275355265,0.0,1.0
2023-11-02,23.72,23.74,23.63,23.63,28167,23.1638091854795,23.1833402218923,23.0759195216223,23.0759195216223,28843.3234210382,0.0,1.0
2023-11-03,24.19,24.2484,24.07,24.07,40486,23.6227885411783,23.6798191675035,23.505602322702,23.505602322702,41458.1173722495,0.0,1.0
2023-11-06,24.19,24.34,24.15,24.34,94733,23.6227885411783,23.7692713142737,23.5837264683529,23.7692713142737,97007.6528435832,0.0,1.0
2023-11-07,24.15,24.185,23.99,24.1,103165,23.5837264683529,23.6179057820752,23.4274781770512,23.5348988773211,105642.115267206,0.0,1.0
2023-11-08,24.05,24.16,24.025,24.11,94593,23.4860712862893,23.5934919865593,23.4616574907734,23.5446643955275,96864.2912758286,0.0,1.0
2023-11-09,23.82,24.1,23.81,24.06,42476,23.2614643675431,23.5348988773211,23.2516988493368,23.4958368044957,43495.899656762,0.0,1.0
2023-11-10,23.98,23.99,23.76,23.81,35632,23.4177126588448,23.4274781770512,23.202871258305,23.2516988493368,36487.567015956,0.0,1.0
2023-11-13,23.92,24.0099,23.8142,23.87,43994,23.3591195496067,23.4469115582818,23.2558003669834,23.3102919585749,45050.3486557017,0.0,1.0
2023-11-14,24.55,24.5557,24.29,24.29,208980,23.9743471966072,23.9799135419848,23.7204437232419,23.7204437232419,213997.860209768,0.0,1.0
2023-11-15,24.74,24.8289,24.685,24.74,31359,24.159892042528,24.2467074993825,24.106181692393,24.159892042528,32111.9671658442,0.0,1.0
2023-11-16,24.5,24.6,24.43,24.49,24849,23.9255196055754,24.023174787639,23.8571609781309,23.915754087369,25445.6542652528,0.0,1.0
2023-11-17,24.56,24.62,24.51,24.51,26392,23.9841127148135,24.0427058240517,23.9352851237818,23.9352851237818,27025.7035441488,0.0,1.0
2023-11-20,24.81,24.86,24.64,24.64,23308,24.2282506699725,24.2770782610043,24.0622368604644,24.0622368604644,23867.6530087534,0.0,1.0
2023-11-21,24.55,24.7,24.53,24.67,49086,23.9743471966072,24.1208299697026,23.9548161601945,24.0915334150835,50264.6136771782,0.0,1.0
2023-11-22,24.64,24.69,24.61,24.63,15617,24.0622368604644,24.1110644514962,24.0329403058453,24.0524713422581,15991.9828830317,0.0,1.0
2023-11-24,24.6,24.64,24.53,24.53,26779,24.023174787639,24.0622368604644,23.9548161601945,23.9548161601945,27421.9958778705,0.0,1.0
2023-11-27,24.51,24.5512,24.47,24.53,13730,23.9352851237818,23.975519058792,23.8962230509563,23.9548161601945,14059.6737519385,0.0,1.0
2023-11-28,24.7,24.7595,24.63,24.63,71855,24.1208299697026,24.1789348030304,24.0524713422581,24.0524713422581,73580.324650076,0.0,1.0
2023-11-29,24.53,24.69,24.53,24.67,24140,23.9548161601945,24.1110644514962,23.9548161601945,24.0915334150835,24719.6303256953,0.0,1.0
2023-11-30,24.6,24.67,24.46,24.58,34795,24.023174787639,24.0915334150835,23.88645753275,24.0036437512263,35630.4696430227,0.0,1.0
2023-12-01,24.71,24.7368,24.45,24.45,15113,24.1305954879089,24.1567670767019,23.8766920145436,23.8766920145436,15475.8812391149,0.0,1.0
2023-12-04,24.49,24.59,24.46,24.59,15828,23.915754087369,24.0134092694326,23.88645753275,24.0134092694326,16208.0492458619,0.0,1.0
2023-12-05,24.38,24.39,24.27,24.29,30701,23.8083333870991,23.8180989053055,23.7009126868292,23.7204437232419,31438.1677973974,0.0,1.0
2023-12-06,24.28,24.46,24.28,24.46,37217,23.7106782050355,23.88645753275,23.7106782050355,23.88645753275,38110.6247651783,0.0,1.0
2023-12-07,24.4,24.405,24.29,24.29,65129,23.8278644235118,23.832747182615,23.7204437232419,23.7204437232419,66692.8253306634,0.0,1.0
2023-12-08,24.39,24.435,24.3401,24.37,49260,23.8180989053055,23.8620437372341,23.7693689694558,23.7985678688928,50442.7916256732,0.0,1.0
2023-12-11,24.55,24.58,24.4,24.4,83626,23.9743471966072,24.0036437512263,23.8278644235118,23.8278644235118,85633.9604646478,0.0,1.0
2023-12-12,24.54,24.81,24.38,24.47,79158,23.9645816784008,24.2282506699725,23.8083333870991,23.8962230509563,81058.678430878,0.0,1.0
2023-12-13,24.88,24.89,23.78,24.5,221660,24.296609297417,24.3063748156233,23.2224022947177,23.9255196055754,226982.322203547,0.0,1.0
2023-12-14,25.19,25.28,25.06,25.06,46524,24.5993403618141,24.6872300256713,24.4723886251314,24.4723886251314,47641.0969872679,0.0,1.0
2023-12-15,25.09,25.31,25.09,25.14,22195,24.5016851797505,24.7165265802903,24.5016851797505,24.5505127707823,22727.9285451039,0.0,1.0
2023-12-18,25.03,25.055,24.95,25.03,94266,24.4430920705123,24.4675058660282,24.3649679248615,24.4430920705123,96529.4396140017,0.0,1.0
2023-12-19,25.31,25.3272,25.15,25.15,158843,24.7165265802903,24.7333232716053,24.5602782889886,24.5602782889886,162657.010763232,0.0,1.0
2023-12-20,24.82,25.17,24.81,25.12,201025,24.2380161881788,24.5798093254013,24.2282506699725,24.5309817343696,205851.85112771,0.0,1.0
2023-12-21,25.26,25.265,25.12,25.12,124771,24.6676989892586,24.6725817483617,24.5309817343696,24.5309817343696,127766.901216542,0.0,1.0
2023-12-22,25.12,25.28,25.04,25.04,108931,24.5309817343696,24.6872300256713,24.4528575887187,24.4528575887187,111546.563836301,0.0,1.0
2023-12-26,25.37,25.42,25.31,25.33,51786,24.7751196895285,24.8239472805603,24.7165265802903,24.7360576167031,53029.4439124465,0.0,1.0
2023-12-27,25.41,25.51,25.36,25.42,174543,24.8141817623539,24.9118369444175,24.7653541713221,24.8239472805603,178733.986575718,0.0,1.0
2023-12-28,25.39,25.5,25.38,25.41,53635,25.0152205794609,25.1235968797264,25.0053681885277,25.0349253613274,54438.5625413241,0.225866,1.0
2023-12-29,25.4,25.48,25.34,25.34,74628,25.0250729703941,25.1038920978599,24.9659586247948,24.9659586247948,75746.0808303149,0.0,1.0
2024-01-02,25.09,25.25,25.0488,25.16,33955,24.7196488514641,24.8772871063958,24.6790570008192,24.7886155879967,34463.7156910723,0.0,1.0
2024-01-03,25.0,25.05,24.88,24.88,20316,24.6309773330651,24.6802392877312,24.5127486418664,24.5127486418664,20620.3754374856,0.0,1.0
2024-01-04,25.04,25.13,24.98,25.03,26495,24.670386896798,24.759058415197,24.6112725511986,24.6605345058648,26891.9495577959,0.0,1.0
2024-01-05,25.01,25.1696,24.96,25.02,19494,24.6408297239983,24.7980738832926,24.5915677693322,24.6506821149316,19786.0601879477,0.0,1.0
2024-01-08,25.12,25.13,24.87,24.87,37025,24.7492060242638,24.759058415197,24.5028962509332,24.5028962509332,37579.7106011471,0.0,1.0
2024-01-09,24.87,24.9171,24.82,24.83,43867,24.5028962509332,24.5493010122287,24.453634296267,24.4634866872003,44524.2178241868,0.0,1.0
2024-01-10,24.83,24.88,24.81,24.84,28848,24.4634866872003,24.5127486418664,24.4437819053338,24.4733390781335,29280.2023341496,0.0,1.0
2024-01-11,24.95,24.969,24.8,24.83,50531,24.581715378399,24.6004349211721,24.4339295144006,24.4634866872003,51288.0582413656,0.0,1.0
2024-01-12,24.98,25.15,24.97,25.1,46090,24.6112725511986,24.7787631970635,24.6014201602654,24.7295012423974,46780.5229333389,0.0,1.0
2024-01-16,24.48,24.7007,24.47,24.62,24038,24.1186530045373,24.3360952724336,24.1088006136041,24.2565864776025,24398.1386476806,0.0,1.0
2024-01-17,24.1817,24.1817,24.0776,24.1148,27520,23.8247561829992,23.8247561829992,23.7221927933843,23.7588436876559,27932.3061645798,0.0,1.0
2024-01-18,24.46,24.46,24.3211,24.37,31516,24.0989482226709,24.0989482226709,23.9620985126084,24.0102767042719,31988.1744579541,0.0,1.0
2024-01-19,24.72,24.72,24.46,24.51,36188,24.3551103869348,24.3551103869348,24.0989482226709,24.148210177337,36730.1706207781,0.0,1.0
2024-01-22,24.57,24.66,24.45,24.45,33206,24.2073245229364,24.2959960413354,24.0890958317377,24.0890958317377,33703.4941315784,0.0,1.0
2024-01-23,24.72,24.72,24.5958,24.62,13379,24.3551103869348,24.3551103869348,24.2327436915441,24.2565864776025,13579.4449191829,0.0,1.0
2024-01-24,24.87,24.9799,24.86,24.965,32626,24.5028962509332,24.6111740272893,24.4930438599999,24.5964939647988,33114.8045394469,0.0,1.0
2024-01-25,24.87,24.93,24.7758,24.93,38230,24.5028962509332,24.5620105965325,24.4100867283422,24.5620105965325,38802.7639779028,0.0,1.0
2024-01-26,24.85,24.92,24.78,24.78,42878,24.4831914690667,24.5521582055993,24.4142247325341,24.4142247325341,43520.4005713973,0.0,1.0
2024-01-29,24.795,24.91,24.65,24.91,54208,24.429003318934,24.5423058146661,24.2861436504022,24.5423058146661,55020.1472590676,0.0,1.0
2024-01-30,24.615,24.615,24.531,24.57,42618,24.2516602821359,24.2516602821359,24.1689001982968,24.2073245229364,43256.5052369935,0.0,1.0
2024-01-31,24.5,24.83,24.45,24.53,22237,24.1383577864038,24.4634866872003,24.0890958317377,24.1679149592035,22570.155965907,0.0,1.0
2024-02-01,24.7,24.74,24.62,24.63,20889,24.3354056050683,24.3748151688012,24.2565864776025,24.2664388685357,21201.9601552292,0.0,1.0
2024-02-02,24.7146,24.725,24.615,24.65,24728,24.3497900958308,24.3600365824014,24.2516602821359,24.2861436504022,25098.4762659059,0.0,1.0
2024-02-05,24.729,24.7304,24.6,24.64,14196,24.3639775387747,24.3653568735053,24.2368816957361,24.276291259469,14408.6852584438,0.0,1.0
2024-02-06,25.12,25.13,24.92,24.96,16513,24.7492060242638,24.759058415197,24.5521582055993,24.5915677693322,16760.3986808033,0.0,1.0
2024-02-07,25.23,25.23,25.115,25.115,6570,24.8575823245293,24.8575823245293,24.7442798287972,24.7442798287972,6668.43210397127,0.0,1.0
2024-02-08,25.12,25.14,25.0,25.07,33536,24.7492060242638,24.7689108061303,24.6309773330651,24.6999440695977,34038.4382098601,0.0,1.0
2024-02-09,25.2798,25.31,25.1136,25.15,17380,24.9066472313768,24.9364014519951,24.7429004940666,24.7787631970635,17640.3881228342,0.0,1.0
2024-02-12,25.44,25.55,25.33,25.35,56881,25.064482534127,25.1728588343925,24.9561062338616,24.975811015728,57733.1942931493,0.0,1.0
2024-02-13,25.01,25.185,24.9401,25.12,25737,24.6408297239983,24.8132465653298,24.5719615113751,24.7492060242638,26122.5931598035,0.0,1.0
2024-02-14,25.4411,25.45,25.325,25.34,28784,25.0655662971297,25.0743349250603,24.9511800383949,24.9659586247948,29215.2434826041,0.0,1.0
2024-02-15,25.5418,25.56,25.44,25.46,14537,25.1647798738273,25.1827112253258,25.064482534127,25.0841873159935,14754.7941393349,0.0,1.0
2024-02-16,25.49,25.5999,25.49,25.55,27497,25.1137444887932,25.2220222651493,25.1137444887932,25.1728588343925,27908.9615773056,0.0,1.0
2024-02-20,25.63,25.73,25.56,25.67,14941,25.2516779618583,25.3502018711906,25.1827112253258,25.2910875255912,15164.8468897161,0.0,1.0
2024-02-21,25.66,25.81,25.51,25.6,21379,25.281235134658,25.4290209986564,25.1334492706596,25.2221207890587,21699.3013623747,0.0,1.0
2024-02-22,25.94,25.98,25.83,25.9,28963,25.5571020807883,25.5965116445213,25.4487257805229,25.5176925170554,29396.9252705206,0.0,1.0
2024-02-23,25.934,26.03,25.8675,26.01,44096,25.5511906462284,25.6457735991874,25.4856722465225,25.6260688173209,44756.6487148733,0.0,1.0
2024-02-26,25.85,25.85,25.7901,25.81,12544,25.4684305623893,25.4684305623893,25.4094147406993,25.4290209986564,12731.9349029248,0.0,1.0
2024-02-27,25.8,25.84,25.78,25.8,12764,25.4191686077232,25.4585781714561,25.3994638258567,25.4191686077232,12955.2309551125,0.0,1.0
2024-02-28,25.51,25.559,25.48,25.51,17704,25.1334492706596,25.1817259862324,25.1038920978599,25.1334492706596,17969.2423087835,0.0,1.0
2024-02-29,25.59,25.7,25.52,25.7,15019,25.2122683981254,25.3206446983909,25.1433016615929,25.3206446983909,15244.0154900372,0.0,1.0
2024-03-01,25.95,26.03,25.84,25.84,8433,25.5669544717216,25.6457735991874,25.4585781714561,25.4585781714561,8559.34367317955,0.0,1.0
2024-03-04,25.81,25.97,25.81,25.97,57586,25.4290209986564,25.586659253588,25.4290209986564,25.586659253588,58448.7566422054,0.0,1.0
2024-03-05,25.58,25.75,25.56,25.68,11891,25.2024160071922,25.3699066530571,25.1827112253258,25.3009399165245,12069.1516207492,0.0,1.0
2024-03-06,25.91,26.02,25.9,25.98,23643,25.5275449079887,25.6359212082542,25.5176925170554,25.5965116445213,23997.220735798,0.0,1.0
2024-03-07,26.1,26.12,25.91,25.91,31964,25.71474033572,25.7344451175864,25.5275449079887,25.5275449079887,32442.8864187728,0.0,1.0
2024-03-08,26.02,26.32,25.99,26.315,13943,25.6359212082542,25.9314929362509,25.6063640354545,25.9265667407843,14151.8947984279,0.0,1.0
2024-03-11,25.99,26.11,25.99,26.03,18742,25.6063640354545,25.7245927266532,25.6063640354545,25.6457735991874,19022.7936822876,0.0,1.0
2024-03-12,26.22,26.2351,26.06,26.12,18182,25.8329690269187,25.8478461372278,25.6753307719871,25.7344451175864,18454.4037312642,0.0,1.0
2024-03-13,26.1,26.16,26.06,26.1,39535,25.71474033572,25.7738546813193,25.6753307719871,25.71474033572,40127.3155601985,0.0,1.0
2024-03-14,25.8687,26.05,25.78,26.05,78959,25.4868545334344,25.6654783810538,25.3994638258567,25.6654783810538,80141.9681122479,0.0,1.0
2024-03-15,25.642,25.76,25.64,25.72,29309,25.2635008309782,25.3797590439903,25.2615303527916,25.3403494802574,29748.1090616886,0.0,1.0
2024-03-18,25.6715,25.82,25.67,25.82,13846,25.2925653842312,25.4388733895896,25.2910875255912,25.4388733895896,14053.4415390542,0.0,1.0
2024-03-19,25.61,25.66,25.49,25.52,47353,25.2319731799919,25.281235134658,25.1137444887932,25.1433016615929,48062.4452693077,0.0,1.0
2024-03-20,26.01,26.03,25.73,25.7984,69070,25.6260688173209,25.6457735991874,25.3502018711906,25.4175922251739,70104.8105664074,0.0,1.0
2024-03-21,26.06,26.24,26.06,26.24,6433,25.6753307719871,25.8526738087851,25.6753307719871,25.8526738087851,6529.3795623816,0.0,1.0
2024-03-22,25.95,25.99,25.94,25.97,30015,25.5669544717216,25.6063640354545,25.5571020807883,25.586659253588,30464.6863928002,0.0,1.0
2024-03-25,26.01,26.04,25.96,26.02,15717,25.6260688173209,25.6556259901206,25.5768068626548,25.6359212082542,15952.4729647057,0.0,1.0
2024-03-26,26.0,26.0899,26.0,26.08,9129,25.6162164263877,25.7047894208774,25.6162164263877,25.6950355538535,9265.77118373725,0.0,1.0
2024-03-27,26.05,26.0551,25.95,26.01,29626,25.6654783810538,25.6705031004298,25.5669544717216,25.6260688173209,30069.8583732501,0.0,1.0
2024-03-28,26.15,26.215,26.08,26.08,23702,25.7640022903861,25.8280428314521,25.6950355538535,25.6950355538535,24057.1046770665,0.0,1.0
2024-04-01,26.22,26.38,26.21,26.38,9660,25.8329690269187,25.9906072818503,25.8231166359854,25.9906072818503,9804.7266551541,0.0,1.0
2024-04-02,26.28,26.33,26.22,26.22,8915,25.892083372518,25.9413453271842,25.8329690269187,25.8329690269187,9048.56502388188,0.0,1.0
2024-04-03,26.26,26.31,26.12,26.12,12363,25.8723785906516,25.9216405453177,25.7344451175864,25.7344451175864,12548.2231508975,0.0,1.0
2024-04-04,26.24,26.66,26.22,26.57,12973,25.8526738087851,26.2664742279806,25.8329690269187,26.1778027095816,13167.3622046909,0.0,1.0
2024-04-05,26.36,26.3998,26.25,26.25,25539,25.9709024999838,26.0101150158981,25.8625261997184,25.8625261997184,25921.6267128345,0.0,1.0
2024-04-08,26.46,26.53,26.43,26.45,17124,26.0694264093161,26.1383931458487,26.0398692365164,26.0595740183829,17380.5527166521,0.0,1.0
2024-04-09,26.6,26.615,26.46,26.615,9773,26.2073598823813,26.2221384687811,26.0694264093161,26.2221384687811,9919.41962741418,0.0,1.0
2024-04-10,26.31,26.3844,26.24,26.3844,21892,25.9216405453177,25.9949423338609,25.8526738087851,25.9949423338609,22219.9871567944,0.0,1.0
2024-04-11,26.46,26.4607,26.2905,26.36,3591,26.0694264093161,26.0701160766814,25.9024283829979,25.9709024999838,3644.80056093772,0.0,1.0
2024-04-12,25.77,26.06,25.75,26.06,14303,25.3896114349235,25.6753307719871,25.3699066530571,25.6753307719871,14517.2883383716,0.0,1.0
2024-04-15,25.5253,25.89,25.49,25.89,54422,25.1485234287875,25.5078401261222,25.1137444887932,25.5078401261222,55237.353418923,0.0,1.0
2024-04-16,25.18,25.3,25.15,25.21,29498,24.8083203698632,24.9265490610619,24.7787631970635,24.8378775426628,29939.940670159,0.0,1.0
2024-04-17,25.12,25.21,25.08,25.21,29318,24.7492060242638,24.8378775426628,24.7097964605309,24.8378775426628,29757.2439001872,0.0,1.0
2024-04-18,25.1511,25.27,25.09,25.19,11460,24.7798469600661,24.8969918882622,24.7196488514641,24.8181727607964,11631.6943548723,0.0,1.0
2024-04-19,25.02,25.09,24.96,25.05,74533,24.6506821149316,24.7196488514641,24.5915677693322,24.6802392877312,75649.6575350517,0.0,1.0
2024-04-22,25.19,25.2305,24.955,25.01,26330,24.8181727607964,24.858074944076,24.5866415738656,24.6408297239983,26724.477518655,0.0,1.0
2024-04-23,25.54,25.56,25.27,25.27,21565,25.1630064434593,25.1827112253258,24.8969918882622,24.8969918882622,21888.0880246789,0.0,1.0
2024-04-24,25.6,25.68,25.51,25.68,12263,25.2221207890587,25.3009399165245,25.1334492706596,25.3009399165245,12446.7249453576,0.0,1.0
2024-04-25,25.66,25.72,25.34,25.35,12486,25.281235134658,25.3403494802574,24.9659586247948,24.975811015728,12673.0659437116,0.0,1.0
2024-04-26,25.86,25.87,25.79,25.84,14706,25.4782829533225,25.4881353442558,25.40931621679,25.4585781714561,14926.3261066974,0.0,1.0
2024-04-29,25.95,25.9631,25.85,25.89,21230,25.5669544717216,25.5798611038441,25.4684305623893,25.5078401261222,21548.0690361202,0.0,1.0
2024-04-30,25.65,25.86,25.65,25.79,8276,25.2713827437248,25.4782829533225,25.2713827437248,25.40931621679,8399.99149048192,0.0,1.0
2024-05-01,25.61,25.84,25.57,25.67,10002,25.2319731799919,25.4585781714561,25.192563616259,25.2910875255912,10151.8505181006,0.0,1.0
2024-05-02,26.17,26.17,25.89,25.9,8748,25.7837070722525,25.7837070722525,25.5078401261222,25.5176925170554,8879.06302063026,0.0,1.0
2024-05-03,26.54,26.56,26.465,26.4684,10594,26.1482455367819,26.1679503186484,26.0743526047827,26.0777024177,10752.7198948968,0.0,1.0
2024-05-06,26.56,26.56,26.49,26.49,54960,26.1679503186484,26.1679503186484,26.0989835821158,26.0989835821158,55783.4137647276,0.0,1.0
2024-05-07,26.32,26.38,26.3007,26.33,9711,25.9314929362509,25.9906072818503,25.9124778217498,25.9413453271842,9856.49073997947,0.0,1.0
2024-05-08,26.38,26.4003,26.2,26.2,17116,25.9906072818503,26.0106076354447,25.8132642450522,25.8132642450522,17372.4328602089,0.0,1.0
2024-05-09,26.4302,26.4302,26.26,26.36,5613,26.0400662843351,26.0400662843351,25.8723785906516,25.9709024999838,5697.09427695445,0.0,1.0
2024-05-10,26.4,26.53,26.4,26.53,15623,26.0103120637167,26.1383931458487,26.0103120637167,26.1383931458487,15857.0646514982,0.0,1.0
2024-05-13,26.59,26.645,26.54,26.54,7884,26.197507491448,26.2516956415808,26.1482455367819,26.1482455367819,8002.11852476554,0.0,1.0
2024-05-14,26.87,26.87,26.67,26.67,16781,26.4733744375784,26.4733744375784,26.2763266189138,26.2763266189138,17032.4138716502,0.0,1.0
2024-05-15,27.19,27.22,26.99,27.05,9802,26.7886509474416,26.8182081202413,26.5916031287771,26.6507174743764,9948.85410702076,0.0,1.0
2024-05-16,27.2,27.28,27.19,27.19,23959,26.7985033383748,26.8773224658406,26.7886509474416,26.7886509474416,24317.9550653041,0.0,1.0
2024-05-17,27.3654,27.42,27.28,27.28,21927,26.9614618844104,27.0152559389058,26.8773224658406,26.8773224658406,22255.5115287333,0.0,1.0
2024-05-20,27.2601,27.3,27.15,27.15,7038,26.8577162078835,26.8970272477071,26.7492413837087,26.7492413837087,7143.443705898,0.0,1.0
2024-05-21,27.02,27.0906,27.01,27.03,27199,26.6211603015768,26.6907181815653,26.6113079106435,26.63101269251,27606.4969247967,0.0,1.0
2024-05-22,26.84,27.03,26.8,27.0,16757,26.4438172647787,26.63101269251,26.4044077010458,26.6014555197103,17008.0543023206,0.0,1.0
2024-05-23,26.8001,27.075,26.74,27.075,11158,26.4045062249551,26.6753484517095,26.3452933554464,26.6753484517095,11325.1697741418,0.0,1.0
2024-05-24,26.9052,26.94,26.89,26.92,5130,26.5080548536633,26.542341174111,26.4930792194448,26.5226363922445,5206.85794419675,0.0,1.0
2024-05-28,26.865,27.03,26.81,27.02,7949,26.4684482421118,26.63101269251,26.414260091979,26.6211603015768,8068.09235836645,0.0,1.0
2024-05-29,26.44,26.51,26.43,26.49,11134,26.0497216274496,26.1186883639822,26.0398692365164,26.0989835821158,11300.8102048122,0.0,1.0
2024-05-30,26.3715,26.43,26.32,26.32,15102,25.9822327495571,26.0398692365164,25.9314929362509,25.9314929362509,15328.2590006353,0.0,1.0
2024-05-31,26.0794,26.08,25.89,26.08,9720,25.6944444103975,25.6950355538535,25.5078401261222,25.6950355538535,9865.62557847805,0.0,1.0
2024-06-03,26.4558,26.51,26.255,26.51,12533,26.0652884051241,26.1186883639822,25.867452395185,26.1186883639822,12720.7701003154,0.0,1.0
2024-06-04,26.0251,26.07,25.86,26.04,9956,25.6409459276301,25.6851831629203,25.4782829533225,25.6556259901206,10105.1613435522,0.0,1.0
2024-06-05,26.5663,26.5663,26.32,26.33,16116,26.1741573249363,26.1741573249363,25.9314929362509,25.9413453271842,16357.4508048099,0.0,1.0
2024-06-06,26.73,26.7775,26.66,26.74,12315,26.3354409645132,26.382239821446,26.2664742279806,26.3452933554464,12499.5040122384,0.0,1.0
2024-06-07,26.4638,26.605,26.41,26.605,6209,26.0731703178707,26.2122860778479,26.02016445465,26.2122860778479,6302.02358197225,0.0,1.0
2024-06-10,26.6879,26.7123,26.47,26.47,4373,26.2939623986843,26.3180022325614,26.0792788002493,26.0792788002493,4438.51652825973,0.0,1.0
2024-06-11,26.5,26.56,26.4,26.56,6329,26.108835973049,26.1679503186484,26.0103120637167,26.1679503186484,6423.82142862012,0.0,1.0
2024-06-12,26.7919,26.93,26.73,26.88,35439,26.3964272643899,26.5324887831777,26.3354409645132,26.4832268285116,35969.9490612843,0.0,1.0
2024-06-13,26.82,26.8342,26.75,26.781,9660,26.4241124829122,26.4381028780374,26.3551457463797,26.3856881582727,9804.72665515412,0.0,1.0
2024-06-14,26.8233,26.8233,26.7,26.7,27433,26.4273637719202,26.4273637719202,26.3058837917135,26.3058837917135,27844.0027257601,0.0,1.0
2024-06-17,27.0115,27.02,26.81,26.9,13547,26.6127857692835,26.6211603015768,26.414260091979,26.502931610378,13749.9619044899,0.0,1.0
2024-06-18,27.2765,27.31,27.1,27.1,26403,26.873874129014,26.9068796386403,26.6999794290426,26.6999794290426,26798.5712086992,0.0,1.0
2024-06-20,27.2763,27.45,27.12,27.37,27104,26.8736770811953,27.0448131117055,26.719684210909,26.9659939842397,27510.0736295339,0.0,1.0
2024-06-21,27.148,27.21,27.09,27.09,15241,26.7472709055221,26.8083557293081,26.6901270381093,26.6901270381093,15469.3415063358,0.0,1.0
2024-06-24,27.105,27.26,27.06,27.06,20843,26.7049056245092,26.8576176839742,26.6605698653097,26.6605698653097,21155.2709806808,0.0,1.0
2024-06-25,27.11,27.11,27.0203,27.05,51141,26.7098318199758,26.7098318199758,26.6214558733048,26.6507174743764,51907.197295159,0.0,1.0
2024-06-26,27.1094,27.1247,27.03,27.04,12453,26.7092406765198,26.7243148346476,26.63101269251,26.6408650834432,12639.5715358834,0.0,1.0
2024-06-27,26.9902,27.12,26.92,27.12,6392,26.7053844507085,26.8338147291689,26.6359252400158,26.8338147291689,6460.17130809075,0.115286,1.0
2024-06-28,27.0511,27.17,27.01,27.14,9288,26.7656418001557,26.8832871014572,26.7249755101347,26.8536036780843,9387.05743265751,0.0,1.0
2024-07-01,27.01,27.14,27.0,27.13,5372,26.7249755101347,26.8536036780843,26.715081035677,26.8437092036266,5429.2929078635,0.0,1.0
2024-07-02,27.121,27.121,26.93,26.93,5482,26.8348041766147,26.8348041766147,26.6458197144734,26.6458197144734,5540.46606867232,0.0,1.0
2024-07-03,27.4609,27.47,27.31,27.3269,7919,27.1711173634305,27.180121335187,27.0218097438644,27.0385314056979,8003.45691313683,0.0,1.0
2024-07-05,27.52,27.52,27.3205,27.5,7993,27.2295937074753,27.2295937074753,27.032198942045,27.20980475856,8078.24613040821,0.0,1.0
2024-07-08,27.545,27.635,27.51,27.61,5458,27.2543298936194,27.3433801637383,27.2196992330176,27.3186439775942,5516.21010631403,0.0,1.0
2024-07-09,27.855,27.855,27.75,27.78,11172,27.5610586018068,27.5610586018068,27.4571666200014,27.4868500433744,11291.1504777831,0.0,1.0
2024-07-10,27.9905,27.9905,27.9302,27.94,4974,27.6951287307081,27.6951287307081,27.6354650497284,27.6451616346969,5027.04819875522,0.0,1.0
2024-07-11,27.93,28.25,27.911,28.25,23557,27.6352671602393,27.9518903428843,27.6164676587697,27.9518903428843,23808.237719758,0.0,1.0
2024-07-12,28.1043,28.22,28.03,28.03,2482,27.8077278500362,27.9222069195113,27.7342119048158,27.7342119048158,2508.4707738863,0.0,1.0
2024-07-15,27.8142,28.02,27.8115,28.02,8481,27.5206891460196,27.7243174303582,27.518017637916,27.7243174303582,8571.45069836007,0.0,1.0
2024-07-16,27.94,27.94,27.84,27.84,12790,27.6451616346969,27.6451616346969,27.5462168901203,27.5462168901203,12926.4066067711,0.0,1.0
2024-07-17,27.2839,27.3686,27.2793,27.3686,2495,26.99598516553,27.0797913641863,26.9914337072794,27.0797913641863,2521.6094201637,0.0,1.0
2024-07-18,26.9876,27.35,26.96,27.35,13664,26.7028118873496,27.0613876416951,26.6755031378464,27.0613876416951,13809.727902652,0.0,1.0
2024-07-19,26.8058,26.93,26.8,26.93,41322,26.5229303417093,26.6458197144734,26.5171915465239,26.6458197144734,41762.7031903827,0.0,1.0
2024-07-22,27.165,27.165,27.07,27.115,17807,26.8783398642284,26.8783398642284,26.7843423568807,26.8288674919401,17996.9134047515,0.0,1.0
2024-07-23,27.0416,27.1195,26.98,26.98,8452,26.7562420494209,26.8333200054461,26.6952920867617,26.6952920867617,8542.14141051048,0.0,1.0
2024-07-24,26.6143,26.8982,26.61,26.8982,10457,26.3334511558452,26.6143552856981,26.3291965318284,26.6143552856981,10568.5249325258,0.0,1.0
2024-07-25,26.35,26.5807,26.27,26.38,12011,26.0719401959293,26.3002057216674,25.992784400268,26.1016236193022,12139.0984952249,0.0,1.0
2024-07-26,26.6244,26.69,26.55,26.61,8242,26.3434445750474,26.4083523274896,26.2698296850824,26.3291965318284,8329.90173987546,0.0,1.0
2024-07-29,26.4024,26.49,26.33,26.475,6081,26.1237872420874,26.2104628383365,26.0521512470139,26.19562112665,6145.85446253126,0.0,1.0
2024-07-30,26.21,26.41,26.125,26.41,9105,25.9334175535221,26.1313070426752,25.849314520632,26.1313070426752,9202.10571967555,0.0,1.0
2024-07-31,26.7824,26.85,26.67,26.73,25599,26.4997772714784,26.5666639188122,26.3885633785743,26.4479302253203,25872.0158504091,0.0,1.0
2024-08-01,26.15,26.64,26.06,26.61,12575,25.8740507067761,26.3588799552014,25.7850004366572,26.3291965318284,12709.1136106447,0.0,1.0
2024-08-02,25.6337,25.69,25.48,25.69,10322,25.3631989905272,25.4189048817238,25.211120918113,25.4189048817238,10432.0851442604,0.0,1.0
2024-08-05,25.0157,25.1,24.13,24.131,19378,24.7517204690439,24.835130888722,23.8753668663292,23.8763563137749,19584.6682741212,0.0,1.0
2024-08-06,25.25,25.46,24.97,24.97,13846,24.9835480055869,25.1913319691977,24.7065027207724,24.7065027207724,13993.6689505357,0.0,1.0
2024-08-07,25.46,25.81,25.46,25.81,8486,25.1913319691977,25.5376385752157,25.1913319691977,25.5376385752157,8576.50402385138,0.0,1.0
2024-08-08,26.09,26.09,25.718,25.76,17218,25.8146838600302,25.8146838600302,25.4466094102053,25.4881662029274,17401.6316618752,0.0,1.0
2024-08-09,26.19,26.236,26.06,26.14,19839,25.9136286046067,25.959143187112,25.7850004366572,25.8641562323184,20050.58488442,0.0,1.0
2024-08-12,26.3677,26.43,26.36,26.36,3772,26.0894534157193,26.1510959915905,26.0818346703869,26.0818346703869,3812.22875064429,0.0,1.0
2024-08-13,26.6408,26.6408,26.3616,26.3616,3449,26.359671513158,26.359671513158,26.0834177863001,26.0834177863001,3485.78392390565,0.0,1.0
2024-08-14,26.4829,26.56,26.41,26.56,8801,26.2034377614715,26.2797241595401,26.1313070426752,26.2797241595401,8894.86352980393,0.0,1.0
2024-08-15,26.77,26.8044,26.6,26.6,11129,26.4875081231509,26.5215451152853,26.3193020573707,26.3193020573707,11247.6918785579,0.0,1.0
2024-08-16,27.0,27.0303,26.93,26.96,40167,26.715081035677,26.7450612932838,26.6458197144734,26.6755031378464,40595.3850018901,0.0,1.0
2024-08-19,27.2233,27.2233,26.55,26.55,3330,26.9360246503166,26.9360246503166,26.2698296850824,26.2698296850824,3365.51477721247,0.0,1.0
2024-08-20,27.0135,27.15,26.9486,27.14,13394,26.7284385761949,26.8634981525419,26.6642234369647,26.8536036780843,13536.8483261213,0.0,1.0
2024-08-21,27.0561,27.065,26.9,26.9,7001,26.7705890373845,26.7793951196518,26.6161362911005,26.6161362911005,7075.66635293231,0.0,1.0
2024-08-22,26.6361,26.875,26.61,26.875,2769,26.3550211101629,26.5914001049563,26.3291965318284,26.5914001049563,2798.53165708749,0.0,1.0
2024-08-23,26.99,27.0131,26.76,26.81,4826,26.7051865612194,26.7280427972166,26.4776136486933,26.5270860209815,4877.46976421244,0.0,1.0
2024-08-26,26.6473,26.77,26.61,26.765,8622,26.3661029215554,26.4875081231509,26.3291965318284,26.4825608859221,8713.95447721503,0.0,1.0
2024-08-27,26.759,26.76,26.62,26.62,19667,26.4766242012475,26.4776136486933,26.339091006286,26.339091006286,19876.7504875189,0.0,1.0
2024-08-28,26.5341,26.725,26.43,26.7108,11535,26.2540974706947,26.4429829880914,26.1510959915905,26.4289328343616,11658.0219084523,0.0,1.0
2024-08-29,26.63,26.78,26.62,26.67,10078,26.3489854807437,26.4974025976086,26.339091006286,26.3885633785743,10185.4828602845,0.0,1.0
2024-08-30,26.7341,26.74,26.6,26.73,6121,26.4519869598479,26.4578246997779,26.3193020573707,26.4479302253203,6186.28106646174,0.0,1.0
2024-09-03,26.11,26.5,26.09,26.5,12551,25.8344728089455,26.2203573127941,25.8146838600302,26.2203573127941,12684.8576482864,0.0,1.0
2024-09-04,26.2317,26.3044,26.18,26.21,7483,25.9548885630952,26.0268213924023,25.9037341301491,25.9334175535221,7562.80693029458,0.0,1.0
2024-09-05,26.2184,26.34,26.19,26.22,12318,25.9417289120665,26.0620457214716,25.9136286046067,25.9433120279797,12449.3726803914,0.0,1.0
2024-09-06,25.7745,25.86,25.74,25.85,3507,25.502513190891,25.587110947504,25.4683772540121,25.5772164730464,3544.40249960486,0.0,1.0
2024-09-09,26.05,26.12,26.03,26.04,3701,25.7751059621995,25.8443672834031,25.7553170132842,25.7652114877419,3740.47152866769,0.0,1.0
2024-09-10,26.0407,26.05,25.8524,26.05,9495,25.7659041009539,25.7751059621995,25.5795911469162,25.7751059621995,9596.26510799775,0.0,1.0
2024-09-11,26.3203,26.3203,25.79,25.86,12074,26.04255360679,26.04255360679,25.5178496263004,25.587110947504,12202.7703964155,0.0,1.0
2024-09-12,26.5858,26.62,26.4,26.44,2128,26.3052519036408,26.339091006286,26.1214125682176,26.1609904660482,2150.69532910155,0.0,1.0
2024-09-13,26.5988,26.6269,26.52,26.52,6171,26.3181147204358,26.3459181936618,26.2401462617095,26.2401462617095,6236.81432137484,0.0,1.0
2024-09-16,26.5424,26.56,26.44,26.56,6864,26.2623098844946,26.2797241595401,26.1609904660482,26.2797241595401,6937.20523447041,0.0,1.0
2024-09-17,26.5549,26.68,26.4938,26.63,9817,26.2746779775667,26.398457853032,26.2142227386304,26.3489854807437,9921.69926963811,0.0,1.0
2024-09-18,26.5827,26.8101,26.5391,26.65,4573,26.302184616559,26.5271849657261,26.2590447079236,26.368774429659,4621.77149435215,0.0,1.0
2024-09-19,27.09,27.125,26.9,27.0,11272,26.804131305796,26.8387619663978,26.6161362911005,26.715081035677,11392.2169876093,0.0,1.0
2024-09-20,27.0505,27.11,26.98,27.06,4054,26.7650481316882,26.8239202547113,26.6952920867617,26.774447882423,4097.23630835418,0.0,1.0
2024-09-23,27.3209,27.35,27.29,27.32,4188,27.0325947210233,27.0613876416951,27.0020207949491,27.0317042183221,4232.66543152128,0.0,1.0
2024-09-24,27.9635,28.0,27.75,27.81,39150,27.6684136496724,27.7045284814429,27.4571666200014,27.5165334667474,39567.5385969576,0.0,1.0
2024-09-25,27.77,27.93,27.77,27.88,3148,27.4769555689167,27.6352671602393,27.4769555689167,27.585794787951,3181.5737293288,0.0,1.0
2024-09-26,28.5805,28.6109,28.395,28.57,18920,28.2789027237099,28.3089819260612,28.0953602225204,28.2685135255294,19121.7836591172,0.0,1.0
2024-09-27,28.37,28.52,28.36,28.52,63151,28.0706240363762,28.2190411532411,28.0607295619186,28.2190411532411,63824.511620344,0.0,1.0
2024-09-30,27.7925,28.09,27.74,28.09,6322,27.4992181364465,27.7935787515618,27.4472721455437,27.7935787515618,6389.42475121239,0.0,1.0
2024-10-01,27.8806,27.93,27.64,27.93,8229,27.5863884564184,27.6352671602393,27.3483274009672,27.6352671602393,8316.76309359806,0.0,1.0
2024-10-02,28.14,28.16,28.0009,28.16,13354,27.8430511238501,27.8628400727654,27.7054189841441,27.8628400727654,13496.4217221908,0.0,1.0
2024-10-03,27.83,27.9,27.7,27.7,11199,27.5363224156627,27.6055837368663,27.4076942477131,27.4076942477131,11318.4384354362,0.0,1.0
2024-10-04,28.01,28.01,27.87,27.95,4989,27.7144229559005,27.7144229559005,27.5759003134933,27.6550561091546,5042.20817522915,0.0,1.0
2024-10-07,27.9852,28.05,27.894,28.05,6105,27.6898846592455,27.7540008537312,27.5996470521917,27.7540008537312,6170.11042488955,0.0,1.0
2024-10-08,27.8215,27.845,27.69,27.7912,10970,27.5279121123737,27.5511641273492,27.3977997732555,27.497931854767,11086.9961279342,0.0,1.0
2024-10-09,27.74,27.7746,27.6,27.6,6295,27.4472721455437,27.4815070271672,27.3087495031365,27.3087495031365,6362.13679355934,0.0,1.0
2024-10-10,27.9385,27.9494,27.76,27.76,1641,27.6436774635283,27.6544624406871,27.4670610944591,27.4670610944591,1658.50142624795,0.0,1.0
2024-10-11,28.0968,28.1042,27.93,27.93,17792,27.800306994193,27.8076289052917,27.6352671602393,27.6352671602393,17981.7534282776,0.0,1.0
2024-10-14,28.0449,28.0775,28.0325,28.06,2284,27.7489546717577,27.7812106584897,27.7366855234302,27.7638953281888,2308.35908443043,0.0,1.0
2024-10-15,27.6067,28.02,27.59,28.02,4503,27.3153788010232,27.7243174303582,27.2988550286789,27.7243174303582,4551.02493747381,0.0,1.0
2024-10-16,27.687,27.74,27.62,27.62,4865,27.3948314309182,27.4472721455437,27.3285384520519,27.3285384520519,4916.88570304465,0.0,1.0
2024-10-17,27.6989,27.79,27.65,27.71,21415,27.4066058555228,27.496744517832,27.3582218754248,27.4175887221708,21643.3930792808,0.0,1.0
2024-10-18,27.7726,28.0,27.76,28.0,3672,27.4795281322757,27.7045284814429,27.4670610944591,27.7045284814429,3711.16224081809,0.0,1.0
2024-10-21,27.7255,27.81,27.67,27.8,2669,27.4329251575801,27.5165334667474,27.3780108243401,27.5066389922897,2697.4651472613,0.0,1.0
2024-10-22,27.6701,27.6701,27.6112,27.6596,9115,27.3781097690847,27.3781097690847,27.3198313145291,27.3677205709042,9212.2123706582,0.0,1.0
2024-10-23,27.4635,27.5298,27.32,27.5,5298,27.1736899267895,27.2392902924438,27.0317042183221,27.20980475856,5354.50369059211,0.0,1.0
2024-10-24,27.5013,27.5013,24.8,26.1,35196,27.2110910402394,27.2110910402394,24.5382966549922,25.8245783344878,35571.3687984296,0.0,1.0
2024-10-25,27.5151,27.674,27.49,27.6,6264,27.224745414991,27.3819686141232,27.1999102841023,27.3087495031365,6330.80617551321,0.0,1.0
2024-10-28,27.5863,28.88,27.5,28.88,6884,27.2951940731295,28.5752422337168,27.20980475856,28.5752422337168,6957.41853643566,0.0,1.0
2024-10-29,27.4302,27.49,27.43,27.45,8157,27.1407413268455,27.1999102841023,27.1405434373563,27.1603323862717,8243.99520652318,0.0,1.0
2024-10-30,27.29,27.34,27.24,27.25,6010,27.0020207949491,27.0514931672374,26.9525484226608,26.9624428971185,6074.09724055466,0.0,1.0
2024-10-31,27.0604,27.0949,26.96,27.0806,7649,26.7748436614013,26.8089795982802,26.6755031378464,26.7948304998058,7730.57733660609,0.0,1.0
2024-11-01,27.1201,27.2844,27.1201,27.27,1270,26.8339136739135,26.9964798892528,26.8339136739135,26.9822318460338,1283.54467479275,0.0,1.0
2024-11-04,27.2556,27.3915,27.2556,27.38,4123,26.9679838028148,27.1024497106944,26.9679838028148,27.0910710650681,4166.97220013425,0.0,1.0
2024-11-05,27.5952,27.63,27.45,27.45,7206,27.3040001553969,27.3384329265095,27.1603323862717,27.1603323862717,7282.85269807601,0.0,1.0
2024-11-06,27.4068,27.4068,27.14,27.1728,2817,27.1175882566146,27.1175882566146,26.8536036780843,26.8860575543054,2847.04358180407,0.0,1.0
2024-11-07,27.81,27.86,27.73,27.76,19489,27.5165334667474,27.5660058390356,27.4373776710861,27.4670610944591,19696.8521000282,0.0,1.0
2024-11-08,27.25,27.43,27.1605,27.43,8517,26.9624428971185,27.1405434373563,26.8738873507225,27.1405434373563,8607.83464189751,0.0,1.0
2024-11-11,27.04,27.14,26.96,27.12,647515,26.7546589335077,26.8536036780843,26.6755031378464,26.8338147291689,654420.811101122,0.0,1.0
2024-11-12,26.69,26.81,26.5702,26.81,208612,26.4083523274896,26.5270860209815,26.2898165234869,26.5270860209815,210836.867478634,0.0,1.0
2024-11-13,26.4611,26.7,26.44,26.7,16878,26.1818678071538,26.4182468019473,26.1609904660482,26.4182468019473,17058.0055284662,0.0,1.0
2024-11-14,26.4062,26.56,26.4,26.49,7603,26.1275471423813,26.2797241595401,26.1214125682176,26.2104628383365,7684.08674208603,0.0,1.0
2024-11-15,26.24,26.35,26.18,26.35,17245,25.963100976895,26.0719401959293,25.9037341301491,26.0719401959293,17428.9196195283,0.0,1.0
2024-11-18,26.4031,26.4031,26.36,26.36,7228,26.1244798552994,26.1244798552994,26.0818346703869,26.0818346703869,7305.08733023779,0.0,1.0
2024-11-19,26.4971,26.55,26.41,26.41,6436,26.2174879152014,26.2698296850824,26.1313070426752,26.1313070426752,6504.64057241428,0.0,1.0
2024-11-20,26.47,26.47,26.3216,26.42,26190,26.1906738894212,26.1906738894212,26.0438398884695,26.1412015171329,26469.3189234819,0.0,1.0
2024-11-21,26.5066,26.53,26.39,26.39,5617,26.2268876659362,26.2500407361671,26.1115180937599,26.1115180937599,5676.90585693769,0.0,1.0
2024-11-22,26.53,26.53,26.46,26.505,5271,26.2500407361671,26.2500407361671,26.1807794149635,26.225304550023,5327.21573293904,0.0,1.0
2024-11-25,26.6045,26.67,26.5733,26.65,3559,26.3237545708767,26.3885633785743,26.2928838105688,26.368774429659,3596.95708471448,0.0,1.0
2024-11-26,26.4632,26.56,26.41,26.56,17187,26.18394564679,26.2797241595401,26.1313070426752,26.2797241595401,17370.3010438291,0.0,1.0
2024-11-27,26.3736,26.52,26.3,26.51,11461,26.0952911556493,26.2401462617095,26.022467823641,26.2302517872518,11583.2326911809,0.0,1.0
2024-11-29,26.3,26.321,26.05,26.05,5583,26.022467823641,26.0432462200021,25.7751059621995,25.7751059621995,5642.54324359678,0.0,1.0
2024-12-02,26.4906,26.5033,26.29,26.29,3503,26.2110565068039,26.2236224893652,26.0125733491833,26.0125733491833,3540.35983921181,0.0,1.0
2024-12-03,26.69,26.69,26.46,26.46,9233,26.4083523274896,26.4083523274896,26.1807794149635,26.1807794149635,9331.47085225312,0.0,1.0
2024-12-04,26.8709,26.9094,26.82,26.82,10053,26.5873433704287,26.6254370970907,26.5369804954392,26.5369804954392,10160.2162328279,0.0,1.0
2024-12-05,26.98,27.0614,26.965,27.0,31984,26.6952920867617,26.7758331088471,26.6804503750752,26.715081035677,32325.112502812,0.0,1.0
2024-12-06,26.985,27.09,26.941,27.05,10187,26.7002393239906,26.804131305796,26.6567036363769,26.7645534079653,10295.645355995,0.0,1.0
2024-12-09,27.4397,27.63,27.43,27.57,22195,27.1501410775803,27.3384329265095,27.1405434373563,27.2790660797636,22431.7118559252,0.0,1.0
2024-12-10,27.0394,27.26,25.865,27.26,13126,26.7540652650402,26.9723373715762,25.5920581847328,26.9723373715762,13265.9900797871,0.0,1.0
2024-12-11,27.26,27.31,27.13,27.17,16334,26.9723373715762,27.0218097438644,26.8437092036266,26.8832871014572,16508.2037150116,0.0,1.0
2024-12-12,27.015,27.13,26.99,27.1,12603,26.7299227473635,26.8437092036266,26.7051865612194,26.8140257802536,12737.4122333961,0.0,1.0
2024-12-13,27.13,27.16,27.1,27.1,11979,26.8437092036266,26.8733926269996,26.8140257802536,26.8140257802536,12106.7572120806,0.0,1.0
2024-12-16,26.96,27.0806,26.96,27.0,38563,26.6755031378464,26.7948304998058,26.6755031378464,26.715081035677,38974.2781842778,0.0,1.0
2024-12-17,26.98,26.9896,26.83,26.83,195344,26.6952920867617,26.7047907822411,26.5468749698969,26.5468749698969,197427.362954894,0.0,1.0
2024-12-18,26.3037,26.96,26.17,26.91,10998,26.0261287791903,26.6755031378464,25.8938396556914,26.6260307655581,11115.2947506855,0.0,1.0
2024-12-19,26.4486,26.62,26.44,26.54,11825,26.1694997140818,26.339091006286,26.1609904660482,26.2599352106248,11951.1147869482,0.0,1.0
2024-12-20,26.58,26.6884,26.34,26.34,17869,26.2995131084554,26.4067692115764,26.0620457214716,26.0620457214716,18059.5746408438,0.0,1.0
2024-12-23,26.7075,26.7075,26.5103,26.5103,21481,26.4256676577905,26.4256676577905,26.2305486214855,26.2305486214855,21710.0969757662,0.0,1.0
2024-12-24,26.7378,26.7378,26.66,26.66,38163,26.4556479153972,26.4556479153972,26.3786689041167,26.3786689041167,38570.012144973,0.0,1.0
2024-12-26,26.7186,26.74,26.7,26.72,22198,26.4366505244385,26.4578246997779,26.4182468019473,26.4380357508626,22434.74385122,0.0,1.0
2024-12-27,26.4952,26.54,26.4412,26.54,17742,26.2156079650545,26.2599352106248,26.1621778029831,26.2599352106248,17931.2201733645,0.0,1.0
2024-12-30,26.11,26.1908,26.07,26.16,20712,26.0123893119584,26.0928872459456,25.9725388495885,26.0622023899208,20789.7211407407,0.179814,1.0
2024-12-31,26.0622,26.48,26.04,26.48,10447,25.9647680094264,26.3810060888801,25.9426510028111,26.3810060888801,10486.2020450617,0.0,1.0
2025-01-02,26.2037,26.3001,26.16,26.2815,4935,26.1057390200599,26.2017786343714,26.0622023899208,26.1832481693694,4953.51843518519,0.0,1.0
2025-01-03,26.4657,26.4838,26.4027,26.4027,3411,26.3667595485828,26.3847918828052,26.3039950703502,26.3039950703502,3423.79967222222,0.0,1.0
2025-01-06,26.5621,26.84,26.56,26.73,12174,26.4627991628943,26.7396602502092,26.4607070136199,26.630071478692,12219.6825592593,0.0,1.0
2025-01-07,26.3186,26.68,26.29,26.68,15899,26.2202094732175,26.5802584007296,26.191716392623,26.5802584007296,15958.6605067901,0.0,1.0
2025-01-08,26.14,26.17,26.08,26.11,4271,26.0422771587358,26.0721650055133,25.982501465181,26.0123893119584,4287.02679567902,0.0,1.0
2025-01-10,25.6458,25.73,25.04,25.04,16743,25.5499246961556,25.6338099194443,24.9463894435633,24.9463894435633,16805.8275907407,0.0,1.0
2025-01-13,25.265,25.2699,25.2,25.21,3648,25.1705482943941,25.1754299760344,25.105791293043,25.1157539086354,3661.6890074074,0.0,1.0
2025-01-14,25.397,25.5142,25.3715,25.5142,6801,25.3020548202148,25.4188166749586,25.2766501504539,25.4188166749586,6826.52054259258,0.0,1.0
2025-01-15,25.8342,25.835,25.74,25.78,10729,25.7376203739179,25.7384173831653,25.6437725350367,25.6836229974066,10769.260241358,0.0,1.0
2025-01-16,25.93,26.068,25.93,26.04,14909,25.8330622312938,25.97054632647,25.8330622312938,25.9426510028111,14964.9455623457,0.0,1.0
2025-01-17,26.1863,26.29,26.1863,26.2149,8019,26.088404068929,26.191716392623,26.088404068929,26.1168971495235,8049.09105,0.0,1.0
2025-01-21,26.3701,26.39,26.19,26.35,9000,26.2715169435187,26.2913425485478,26.0920902366982,26.2514920861779,9033.77222222223,0.0,1.0
2025-01-22,26.2824,26.365,26.19,26.34,33490,26.1841448047727,26.2664360095666,26.0920902366982,26.2415294705854,33615.670191358,0.0,1.0
2025-01-23,26.4255,26.4255,26.26,26.27,10826,26.3267098339011,26.3267098339011,26.1618285458456,26.171791161438,10866.6242308642,0.0,1.0
2025-01-24,26.4794,26.5318,26.42,26.46,6612,26.3804083319445,26.4326124376491,26.3212303953252,26.3610808576951,6636.81132592593,0.0,1.0
2025-01-27,25.84,26.0,25.7601,26.0,46772,25.7433986909615,25.9028005404411,25.6637973923776,25.9028005404411,46947.5104864198,0.0,1.0
2025-01-28,26.12,26.2,25.77,25.79,21048,26.0223519275509,26.1020528522907,25.6736603818142,25.6935856129991,21126.9819703704,0.0,1.0
2025-01-29,26.16,26.3794,26.11,26.32,37360,26.0622023899208,26.2807821760197,26.0123893119584,26.2216042394004,37500.1922469136,0.0,1.0
2025-01-30,26.6849,26.72,26.35,26.35,26427,26.5851400823699,26.6201088630995,26.2514920861779,26.2514920861779,26526.1665018519,0.0,1.0
2025-01-31,26.3736,26.75,26.36,26.72,8777,26.2750038589761,26.649996709877,26.2614547017703,26.6201088630995,8809.93542160494,0.0,1.0
2025-02-03,26.41,26.6043,26.07,26.07,21428,26.3112677797327,26.5048414006946,25.9725388495885,25.9725388495885,21508.407908642,0.0,1.0
2025-02-04,26.761,26.8301,26.64,26.64,7386,26.6609555870287,26.7297972607727,26.5404079383597,26.5404079383597,7413.71573703703,0.0,1.0
2025-02-05,26.62,26.6701,26.575,26.575,15112,26.5204827071747,26.5703954112931,26.4756509370086,26.4756509370086,15168.7073135803,0.0,1.0
2025-02-06,26.57,26.58,26.48,26.53,14725,26.4706696292124,26.4806322448048,26.3810060888801,26.4308191668425,14780.2551080247,0.0,1.0
2025-02-07,26.5968,26.92,26.57,26.82,181990,26.4973694390002,26.8193611749491,26.4706696292124,26.7197350190243,182672.911858025,0.0,1.0
2025-02-10,26.7629,26.775,26.69,26.74,6834,26.6628484839912,26.6749032488581,26.5902210163221,26.6400340942845,6859.64437407408,0.0,1.0
2025-02-11,26.6,26.67,26.54,26.59,28232,26.5005574759898,26.5702957851371,26.4407817824349,26.4905948603973,28337.939708642,0.0,1.0
2025-02-12,26.6085,26.66,26.47,26.47,24087,26.5090256992434,26.5603331695447,26.3710434732876,26.3710434732876,24177.3857240741,0.0,1.0
2025-02-13,26.7959,26.7959,26.64,26.6483,4840,26.6957251154464,26.6957251154464,26.5404079383597,26.5486769093015,4858.16195061729,0.0,1.0
2025-02-14,26.98,27.035,26.87,26.99,43368,26.8791368685039,26.9339312542626,26.7695480969867,26.8890994840964,43530.7370814815,0.0,1.0
2025-02-18,27.0439,27.15,27.025,27.15,38492,26.9427979821399,27.048501333576,26.9239686386701,27.048501333576,38636.4400419752,0.0,1.0
2025-02-19,26.9303,27.03,26.91,27.01,11489,26.8296226690093,26.9289499464663,26.8093985593566,26.9090247152814,11532.1121179012,0.0,1.0
2025-02-20,27.1,27.21,26.96,27.05,10929,26.9986882556137,27.1082770271309,26.859211637319,26.9488751776513,10970.0107351852,0.0,1.0
2025-02-21,26.95,27.265,26.9,27.18,7296,26.8492490217265,27.1630714128895,26.7994359437641,27.0783891803535,7323.37801481481,0.0,1.0
2025-02-24,26.4814,26.83,26.4814,26.83,5841,26.382400855063,26.7296976346168,26.382400855063,26.7296976346168,5862.91817222222,0.0,1.0
2025-02-25,26.3898,26.52,26.32,26.52,6005,26.2911432962359,26.42085655125,26.2216042394004,26.42085655125,6027.5335771605,0.0,1.0
2025-02-26,26.648,26.81,26.605,26.65,51521,26.5483780308337,26.7097724034318,26.505538783786,26.5503705539522,51714.3309623456,0.0,1.0
2025-02-27,26.1274,26.5,26.1274,26.5,5538,26.0297242630893,26.400931320065,26.0297242630893,26.400931320065,5558.78117407408,0.0,1.0
2025-02-28,25.7896,25.8,25.58,25.69,6175,25.6931871083754,25.7035482285916,25.4843706855571,25.5939594570744,6198.17149691359,0.0,1.0
2025-03-03,25.5306,26.01,25.48,25.98,8358,25.4351553645303,25.9127631560336,25.3847445296323,25.8828753092562,8389.36313703702,0.0,1.0
2025-03-04,25.8669,26.05,25.53,25.7,12075,25.7701981269053,25.9526136184035,25.4345576075947,25.6039220726668,12120.3110648148,0.0,1.0
2025-03-05,26.7354,26.7354,26.31,26.31,7707,26.6354512911119,26.6354512911119,26.2116416238079,26.2116416238079,7735.92027962964,0.0,1.0
2025-03-06,26.4407,26.68,26.4407,26.67,4512,26.3418530096016,26.5802584007296,26.3418530096016,26.5702957851371,4528.93114074074,0.0,1.0
2025-03-07,26.575,26.58,26.28,26.47,7292,26.4756509370086,26.4806322448048,26.1817537770305,26.3710434732876,7319.36300493827,0.0,1.0
2025-03-10,25.78,26.0,25.728,26.0,6558,25.6836229974066,25.9028005404411,25.6318173963258,25.9028005404411,6582.6086925926,0.0,1.0
2025-03-11,26.1164,26.19,25.87,26.1,4665,26.0187653859376,26.0920902366982,25.7732865377389,26.0024266963659,4682.50526851852,0.0,1.0
2025-03-12,26.31,26.33,26.16,26.22,15650,26.2116416238079,26.2315668549929,26.0622023899208,26.1219780834756,15708.7261419753,0.0,1.0
2025-03-13,26.2,26.26,26.1,26.1,8994,26.1020528522907,26.1618285458456,26.0024266963659,26.0024266963659,9027.74970740741,0.0,1.0
2025-03-14,26.7075,26.7075,26.52,26.52,13071,26.6076555936089,26.6076555936089,26.42085655125,26.42085655125,13120.0485240741,0.0,1.0
2025-03-17,27.22,27.27,26.77,26.77,16764,27.1182396427234,27.1680527206858,26.6699219410619,26.6699219410619,16826.9063925926,0.0,1.0
2025-03-18,27.1146,27.135,26.995,26.995,2480,27.0132336743787,27.0335574101873,26.8940807918926,26.8940807918926,2489.30612345679,0.0,1.0
2025-03-19,27.2973,27.31,27.16,27.2499,3841,27.1952506612532,27.2079031830557,27.0584639491685,27.1480278633449,3855.41323395062,0.0,1.0
2025-03-20,27.035,27.035,26.98,26.995,11327,26.9339312542626,26.9339312542626,26.8791368685039,26.8940807918926,11369.5042179012,0.0,1.0
2025-03-21,26.8864,26.9103,26.8,26.81,5036,26.7858867865583,26.8096974378244,26.6998097878393,26.7097724034318,5054.89743456791,0.0,1.0
2025-03-24,27.015,27.08,26.98,27.03,24807,26.9140060230776,26.9787630244287,26.8791368685039,26.9289499464663,24900.0875018518,0.0,1.0
2025-03-25,26.96,27.04,26.95,27.0,3430,26.859211637319,26.9389125620588,26.8492490217265,26.8990620996889,3442.8709691358,0.0,1.0
2025-03-26,26.6861,26.85,26.635,26.805,5038,26.586335596241,26.7496228658017,26.5354266305635,26.7047910956356,5056.90493950618,0.0,1.0
2025-03-27,26.7996,26.87,26.7,26.7,5785,26.6994112832156,26.7695480969867,26.6001836319146,26.6001836319146,5806.70803395063,0.0,1.0
2025-03-28,26.245,26.399,26.2201,26.39,5857,26.1468846224568,26.300308902581,26.1220777096316,26.2913425485478,5878.9782117284,0.0,1.0
2025-03-31,26.1738,26.185,25.92,25.92,5773,26.0759507994384,26.087108928902,25.8230996157013,25.8230996157013,5794.66300432099,0.0,1.0
2025-04-01,26.2642,26.31,26.14,26.14,1710,26.1660128443944,26.2116416238079,26.0422771587358,26.0422771587358,1716.41672222222,0.0,1.0
2025-04-02,26.3983,26.4414,26.31,26.31,8708,26.2996115194895,26.3425503926931,26.2116416238079,26.2116416238079,8740.67650123457,0.0,1.0
2025-04-03,25.8791,26.02,25.8791,25.95,8065,25.7823525179281,25.9227257716261,25.7823525179281,25.8529874624788,8095.26366358025,0.0,1.0
2025-04-04,24.3479,24.78,24.26,24.78,14332,24.256876818408,24.6873614381589,24.1693054273501,24.6873614381589,14385.7803876543,0.0,1.0
2025-04-07,23.5777,24.18,23.26,23.32,21592,23.4895561654754,24.0896045026103,23.1730438681024,23.2328195616572,21673.0233135802,0.0,1.0
2025-04-08,23.17,24.21,23.0,24.2,17807,23.0833803277701,24.1194923493877,22.9140158626979,24.1095297337952,17873.8202179012,0.0,1.0
2025-04-09,25.07,25.07,23.2,23.32,6957,24.9762772903408,24.9762772903408,23.1132681745475,23.2328195616572,6983.10592777776,0.0,1.0
2025-04-10,24.43,24.805,24.12,24.805,24708,24.3386698924222,24.7122679771401,24.0298288090554,24.7122679771401,24800.7160074074,0.0,1.0
2025-04-11,25.066,25.066,24.6831,24.6831,2402,24.9722922441038,24.9722922441038,24.5908236930678,24.5908236930678,2411.01343086419,0.0,1.0
2025-04-14,25.316,25.39,25.19,25.27,2609,25.2213576339157,25.2950809893,25.0958286774505,25.1755296021903,2618.79019197531,0.0,1.0
2025-04-15,25.3413,25.4439,25.3209,25.3643,3199,25.2465630513647,25.3487794873435,25.226239315556,25.2694770672274,3211.00414876543,0.0,1.0
2025-04-16,24.9982,25.2292,24.84,25.1141,8812,24.9047457103868,25.134882130573,24.7471371317138,25.0202124251036,8845.06675802468,0.0,1.0
2025-04-17,25.2334,25.3,25.2334,25.28,1191,25.1390664291218,25.2054174489677,25.1390664291218,25.1854922177828,1195.46919074074,0.0,1.0
2025-04-21,25.187,25.28,25.04,25.28,2025,25.0928398927727,25.1854922177828,24.9463894435633,25.1854922177828,2032.59875,0.0,1.0
2025-04-22,25.7503,25.815,25.4715,25.4715,4896,25.654034029097,25.7184921519803,25.3762763063787,25.3762763063787,4914.37208888889,0.0,1.0
2025-04-23,26.0964,26.3,26.05,26.26,7097,25.9988401547526,26.2016790082155,25.9526136184035,26.1618285458456,7123.6312734568,0.0,1.0
2025-04-24,26.425,26.425,26.16,26.16,3006,26.3262117031214,26.3262117031214,26.0622023899208,26.0622023899208,3017.27992222223,0.0,1.0
2025-04-25,26.2499,26.2499,26.11,26.111,2402,26.1517663040972,26.1517663040972,26.0123893119584,26.0133855735176,2411.01343086419,0.0,1.0
2025-04-28,26.3001,26.39,26.18,26.39,4706,26.2017786343714,26.2913425485478,26.0821276211057,26.2913425485478,4723.65911975309,0.0,1.0
2025-04-29,26.4396,26.4835,26.39,26.3971,3095,26.3407571218865,26.3844930043374,26.2913425485478,26.2984160056184,3106.6138919753,0.0,1.0
2025-04-30,26.4118,26.4118,26.16,26.23,1340,26.3130610505394,26.3130610505394,26.0622023899208,26.1319406990681,1345.02830864197,0.0,1.0
2025-05-01,26.509,26.61,26.42,26.46,6131,26.4098976740982,26.5105200915823,26.3212303953252,26.3610808576951,6154.00638827162,0.0,1.0
2025-05-02,27.09,27.27,26.99,27.27,3673,26.9887256400212,27.1680527206858,26.8890994840964,27.1680527206858,3686.7828191358,0.0,1.0
2025-05-05,27.2173,27.2773,27.1912,27.2773,11912,27.1155497365134,27.1753254300683,27.089547309817,27.1753254300683,11956.6994123457,0.0,1.0
2025-05-06,27.06,27.14,26.94,26.94,24632,26.9588377932437,27.0385387179836,26.839286406134,26.839286406134,24724.4308197531,0.0,1.0
2025-05-07,26.8317,26.9,26.77,26.9,2197,26.7313912792675,26.7994359437641,26.6699219410619,26.7994359437641,2205.24417469136,0.0,1.0
2025-05-08,26.7679,26.8864,26.7312,26.8864,2534,26.6678297917875,26.7858867865583,26.6312669925631,26.7858867865583,2543.50875679012,0.0,1.0
2025-05-09,26.965,27.155,26.965,27.155,781,26.8641929451152,27.0534826413723,26.8641929451152,27.0534826413723,783.930678395062,0.0,1.0
2025-05-12,27.75,27.7622,27.64,27.64,8337,27.6462582691247,27.6584126601475,27.5366694976074,27.5366694976074,8368.28433518518,0.0,1.0
2025-05-13,27.9605,27.99,27.78,27.78,1877,27.8559713273463,27.8853610433441,27.6761461159021,27.6761461159021,1884.0433845679,0.0,1.0
2025-05-14,28.1301,28.16,28.09,28.1,4351,28.0249372877947,28.0547255084163,27.9849871992689,27.9949498148614,4367.32699320988,0.0,1.0
2025-05-15,28.092,28.1,27.95,27.99,20520,27.9869797223874,27.9949498148614,27.8455105809742,27.8853610433441,20597.0006666667,0.0,1.0
2025-05-16,28.0662,28.0662,27.9611,28.04,4137,27.9612761741588,27.9612761741588,27.8565690842819,27.9351741213065,4152.52396481482,0.0,1.0
2025-05-19,28.1266,28.1266,27.97,27.97,2651,28.0214503723374,28.0214503723374,27.8654358121592,27.8654358121592,2660.94779567901,0.0,1.0
2025-05-20,28.0869,28.09,28.0,28.0,12003,27.9818987884352,27.9849871992689,27.8953236589366,27.8953236589366,12048.0408870371,0.0,1.0
2025-05-21,27.9204,28.1,27.9,28.06,5778,27.8160212388205,27.9949498148614,27.7956975030118,27.9550993524915,5799.68176666667,0.0,1.0
2025-05-22,27.8644,29.1,27.7,27.7,4524,27.7602305915026,28.9912113741091,27.5964451911623,27.5964451911623,4540.97617037037,0.0,1.0
2025-05-23,27.9319,27.95,27.7914,27.7914,3034,27.8274782467518,27.8455105809742,27.6875034976775,27.6875034976775,3045.38499135803,0.0,1.0
2025-05-27,27.8999,27.94,27.7709,27.9,4513,27.7955978768559,27.8355479653818,27.667080135713,27.7956975030118,4529.93489320988,0.0,1.0
2025-05-28,27.729,27.81,27.69,27.81,14537,27.6253367763805,27.7060339626796,27.5864825755698,27.7060339626796,14591.5496438271,0.0,1.0
2025-05-29,27.8802,28.0,27.82,27.97,11967,27.7759715241387,27.8953236589366,27.715996578272,27.8654358121592,12011.9057981482,0.0,1.0
2025-05-30,27.5196,27.53,27.39,27.53,3323,27.416719605874,27.4270807260902,27.2876041077955,27.4270807260902,3335.46945493827,0.0,1.0
2025-06-02,27.7913,27.7913,27.6,27.6,5890,27.6874038715216,27.6874038715216,27.4968190352375,27.4968190352375,5912.10204320988,0.0,1.0
2025-06-03,27.8176,27.835,27.7,27.7,1775,27.7136055505298,27.7309405016607,27.5964451911623,27.5964451911623,1781.66063271605,0.0,1.0
2025-06-04,28.07,28.07,27.98,27.98,690,27.965061968084,27.965061968084,27.8753984277517,27.8753984277517,692.589203703703,0.0,1.0
2025-06-05,28.18,28.27,28.18,28.23,18619,28.0746507396012,28.1643142799335,28.0746507396012,28.1244638175636,18688.8672228395,0.0,1.0
2025-06-06,28.3835,28.3835,28.2675,28.31,6723,28.2773899669081,28.2773899669081,28.1618236260354,28.2041647423034,6748.22785000001,0.0,1.0
2025-06-09,28.6105,28.65,28.5,28.5,1770,28.5035413408574,28.5428936724477,28.3934544385605,28.3934544385605,1776.64187037037,0.0,1.0
2025-06-10,28.7651,28.7651,28.66,28.66,2593,28.6575633779171,28.6575633779171,28.5528562880401,28.5528562880401,2602.73015246913,0.0,1.0
2025-06-11,28.78,28.9,28.7501,28.85,5605,28.6724076751499,28.7919590622596,28.6426194545283,28.7421459842972,5626.03258950617,0.0,1.0
2025-06-12,28.6504,28.655,28.5917,28.5917,3624,28.5432921770714,28.5478749802439,28.4848116235435,28.4848116235435,3637.59894814814,0.0,1.0
2025-06-13,28.1217,28.28,28.1217,28.18,13188,28.0165686906971,28.174276895526,28.0165686906971,28.0746507396012,13237.4875629629,0.0,1.0
2025-06-16,28.5816,28.7329,28.58,28.73,5831,28.4747493817951,28.6254837557093,28.4731553633003,28.6225945971875,5852.88064753086,0.0,1.0
2025-06-17,28.1512,28.38,28.14,28.38,3090,28.0459584066949,28.2739030514508,28.0348002772313,28.2739030514508,3101.59512962963,0.0,1.0
2025-06-18,28.18,28.29,28.18,28.24,5177,28.0746507396012,28.1842395111185,28.0746507396012,28.1344264331561,5196.42653271605,0.0,1.0
2025-06-20,28.08,28.39,28.08,28.39,3485,27.9750245836764,28.2838656670432,27.9750245836764,28.2838656670432,3498.07735493828,0.0,1.0
2025-06-23,28.4,28.4,28.045,28.08,5958,28.2938282826357,28.2938282826357,27.9401554291028,27.9750245836764,5980.35721111111,0.0,1.0
2025-06-24,29.1236,29.1272,28.77,28.77,7308,29.0147231469074,29.0183096885207,28.6624450595574,28.6624450595574,7335.42304444444,0.0,1.0
2025-06-25,29.105,29.11,29.06,29.06,2461,28.9961926819054,29.0011739897016,28.9513609117392,28.9513609117392,2470.23482654321,0.0,1.0
2025-06-26,29.27,29.2936,29.13,29.13,4785,29.1605758391812,29.1840876119795,29.0210992208866,29.0210992208866,4802.95556481482,0.0,1.0
2025-06-27,29.16,29.2371,29.11,29.16,4798,29.16,29.2371,29.11,29.16,4798,0.109422,1.0
2025-06-30,29.3208,29.3208,29.21,29.24,3941,29.3208,29.3208,29.21,29.24,3941,0.0,1.0
2025-07-01,29.31,29.36,29.23,29.36,7889,29.31,29.36,29.23,29.36,7889,0.0,1.0
2025-07-02,29.2921,29.2921,29.1,29.1,5025,29.2921,29.2921,29.1,29.1,5025,0.0,1.0
2025-07-03,29.2751,29.34,29.27,29.27,4651,29.2751,29.34,29.27,29.27,4651,0.0,1.0
2025-07-07,28.965,29.165,28.91,29.09,5013,28.965,29.165,28.91,29.09,5013,0.0,1.0
2025-07-08,29.136,29.16,29.11,29.16,1652,29.136,29.16,29.11,29.16,1652,0.0,1.0
2025-07-09,29.1532,29.18,29.13,29.15,12898,29.1532,29.18,29.13,29.15,12898,0.0,1.0
2025-07-10,29.245,29.245,29.095,29.155,4392,29.245,29.245,29.095,29.155,4392,0.0,1.0
2025-07-11,28.9997,29.01,28.94,29.01,1207,28.9997,29.01,28.94,29.01,1207,0.0,1.0
2025-07-14,29.0576,29.1,29.0,29.1,4462,29.0576,29.1,29.0,29.1,4462,0.0,1.0
2025-07-15,29.3842,29.4,29.3,29.33,6010,29.3842,29.4,29.3,29.33,6010,0.0,1.0
2025-07-16,29.4608,29.4608,29.22,29.22,3329,29.4608,29.4608,29.22,29.22,3329,0.0,1.0
2025-07-17,29.6133,29.6133,29.37,29.39,4246,29.6133,29.6133,29.37,29.39,4246,0.0,1.0
2025-07-18,29.4334,29.6,29.4334,29.6,866,29.4334,29.6,29.4334,29.6,866,0.0,1.0
2025-07-21,29.53,29.71,29.52,29.675,39897,29.53,29.71,29.52,29.675,39897,0.0,1.0
2025-07-22,29.625,29.625,29.48,29.48,9737,29.625,29.625,29.48,29.48,9737,0.0,1.0
2025-07-23,29.9554,29.9554,29.77,29.77,8904,29.9554,29.9554,29.77,29.77,8904,0.0,1.0
2025-07-24,29.7648,29.79,29.73,29.79,5878,29.7648,29.79,29.73,29.79,5878,0.0,1.0
2025-07-25,29.7,29.7,29.53,29.59,3437,29.7,29.7,29.53,29.59,3437,0.0,1.0
2025-07-28,29.3641,29.48,29.3367,29.48,11335,29.3641,29.48,29.3367,29.48,11335,0.0,1.0
2025-07-29,29.3149,29.42,29.3,29.4004,28003,29.3149,29.42,29.3,29.4004,28003,0.0,1.0
2025-07-30,29.0163,29.16,28.97,29.16,20049,29.0163,29.16,28.97,29.16,20049,0.0,1.0
2025-07-31,29.0498,29.18,28.99,29.1025,10715,29.0498,29.18,28.99,29.1025,10715,0.0,1.0
2025-08-01,28.773,28.96,28.66,28.96,9147,28.773,28.96,28.66,28.96,9147,0.0,1.0
2025-08-04,29.1515,29.2014,29.08,29.19,7164,29.1515,29.2014,29.08,29.19,7164,0.0,1.0
2025-08-05,29.15,29.21,29.12,29.16,24951,29.15,29.21,29.12,29.16,24951,0.0,1.0
2025-08-06,29.293,29.31,29.18,29.23,11244,29.293,29.31,29.18,29.23,11244,0.0,1.0
2025-08-07,29.5878,29.62,29.49,29.62,8722,29.5878,29.62,29.49,29.62,8722,0.0,1.0
2025-08-08,29.385,29.395,29.31,29.36,11458,29.385,29.395,29.31,29.36,11458,0.0,1.0
2025-08-11,29.2686,29.34,29.25,29.33,9004,29.2686,29.34,29.25,29.33,9004,0.0,1.0
2025-08-12,29.5358,29.5459,29.36,29.36,12622,29.5358,29.5459,29.36,29.36,12622,0.0,1.0
2025-08-13,29.845,29.9,29.76,29.84,12828,29.845,29.9,29.76,29.84,12828,0.0,1.0
2025-08-14,29.4917,29.5625,29.4517,29.49,6958,29.4917,29.5625,29.4517,29.49,6958,0.0,1.0
2025-08-15,29.56,29.61,29.52,29.61,11818,29.56,29.61,29.52,29.61,11818,0.0,1.0
2025-08-18,29.755,29.755,29.69,29.69,4410,29.755,29.755,29.69,29.69,4410,0.0,1.0
2025-08-19,29.521,29.76,29.511,29.75,4792,29.521,29.76,29.511,29.75,4792,0.0,1.0
2025-08-20,29.555,29.5704,29.35,29.53,9017,29.555,29.5704,29.35,29.53,9017,0.0,1.0
2025-08-21,29.515,29.57,29.47,29.5,3226,29.515,29.57,29.47,29.5,3226,0.0,1.0
2025-08-22,30.12,30.12,29.99,29.99,1275,30.12,30.12,29.99,29.99,1275,0.0,1.0
2025-08-25,30.093,30.17,30.093,30.12,1245,30.093,30.17,30.093,30.12,1245,0.0,1.0
2025-08-26,30.08,30.1101,30.0196,30.11,2571,30.08,30.1101,30.0196,30.11,2571,0.0,1.0
2025-08-27,29.8221,29.8221,29.66,29.75,4302,29.8221,29.8221,29.66,29.75,4302,0.0,1.0
2025-08-28,29.9787,29.9787,29.93,29.93,1632,29.9787,29.9787,29.93,29.93,1632,0.0,1.0
2025-08-29,29.7255,29.73,29.64,29.7044,3356,29.7255,29.73,29.64,29.7044,3356,0.0,1.0
2025-09-02,29.5409,29.5409,29.4,29.4,4753,29.5409,29.5409,29.4,29.4,4753,0.0,1.0
2025-09-03,29.672,29.675,29.597,29.62,12386,29.672,29.675,29.597,29.62,12386,0.0,1.0
2025-09-04,29.6172,29.6172,29.47,29.47,1734,29.6172,29.6172,29.47,29.47,1734,0.0,1.0
2025-09-05,29.9855,30.08004,29.87,29.96,4720,29.9855,30.08004,29.87,29.96,4720,0.0,1.0
2025-09-08,30.1227,30.1227,30.01,30.06,1554,30.1227,30.1227,30.01,30.06,1554,0.0,1.0
2025-09-09,30.355,30.4,30.22,30.22,12512,30.355,30.4,30.22,30.22,12512,0.0,1.0
2025-09-10,30.455,30.52,30.39,30.47,2093,30.455,30.52,30.39,30.47,2093,0.0,1.0
2025-09-11,30.755,30.7801,30.65,30.65,5102,30.755,30.7801,30.65,30.65,5102,0.0,1.0
2025-09-12,30.679,30.75,30.65,30.75,6251,30.679,30.75,30.65,30.75,6251,0.0,1.0
2025-09-15,30.8811,30.8905,30.85,30.85,3876,30.8811,30.8905,30.85,30.85,3876,0.0,1.0
2025-09-16,31.1642,31.165,31.0315,31.07,5612,31.1642,31.165,31.0315,31.07,5612,0.0,1.0
2025-09-17,31.3585,31.49,31.22,31.3,10623,31.3585,31.49,31.22,31.3,10623,0.0,1.0
2025-09-18,31.32,31.343261,31.14,31.17,3494,31.32,31.343261,31.14,31.17,3494,0.0,1.0
2025-09-19,31.184,31.2,31.15,31.1702,1557,31.184,31.2,31.15,31.1702,1557,0.0,1.0
2025-09-22,31.2272,31.231,31.0447,31.12,15557,31.2272,31.231,31.0447,31.12,15557,0.0,1.0
2025-09-23,31.0843,31.249551,31.06,31.06,9257,31.0843,31.249551,31.06,31.06,9257,0.0,1.0
2025-09-24,31.063,31.17,31.04,31.12,11226,31.063,31.17,31.04,31.12,11226,0.0,1.0
2025-09-25,30.9787,31.0506,30.94,31.02,2642,30.9787,31.0506,30.94,31.02,2642,0.0,1.0
2025-09-26,30.75,30.75,30.63,30.68,5049,30.75,30.75,30.63,30.68,5049,0.0,1.0
2025-09-29,31.036,31.165,31.02,31.04,5423,31.036,31.165,31.02,31.04,5423,0.0,1.0
2025-09-30,31.158,31.16,31.04,31.13,4384,31.158,31.16,31.04,31.13,4384,0.0,1.0
2025-10-01,31.3746,31.3765,31.22,31.22,8116,31.3746,31.3765,31.22,31.22,8116,0.0,1.0
2025-10-02,31.524,31.67,31.39,31.67,5356,31.524,31.67,31.39,31.67,5356,0.0,1.0
2025-10-03,31.5557,31.622603,31.46,31.53,4944,31.5557,31.622603,31.46,31.53,4944,0.0,1.0
2025-10-06,31.7762,31.83,31.66,31.66,3350,31.7762,31.83,31.66,31.66,3350,0.0,1.0
2025-10-07,31.3936,31.84,31.3875,31.84,3453,31.3936,31.84,31.3875,31.84,3453,0.0,1.0
2025-10-08,31.7,31.71,31.46,31.46,2564,31.7,31.71,31.46,31.46,2564,0.0,1.0
2025-10-09,31.46,31.69,31.39,31.69,7274,31.46,31.69,31.39,31.69,7274,0.0,1.0
2025-10-10,30.56,31.045,30.29,31.045,45257,30.56,31.045,30.29,31.045,45257,0.0,1.0
2025-10-13,31.11,31.15,30.96,31.05,4500,31.11,31.15,30.96,31.05,4500,0.0,1.0
2025-10-14,30.7756,30.98,30.55,30.67,4928,30.7756,30.98,30.55,30.67,4928,0.0,1.0
2025-10-15,31.2126,31.24,30.99,31.18,2680,31.2126,31.24,30.99,31.18,2680,0.0,1.0
2025-10-16,31.1664,31.37,31.095,31.36,8282,31.1664,31.37,31.095,31.36,8282,0.0,1.0
2025-10-17,31.185,31.185,31.05,31.05,6419,31.185,31.185,31.05,31.05,6419,0.0,1.0
2025-10-20,31.5449,31.6,31.35,31.35,6377,31.5449,31.6,31.35,31.35,6377,0.0,1.0
2025-10-21,31.1783,31.25,31.15,31.21,11634,31.1783,31.25,31.15,31.21,11634,0.0,1.0
2025-10-22,31.035,31.2701,30.93,31.27,6215,31.035,31.2701,30.93,31.27,6215,0.0,1.0
2025-10-23,31.1359,31.23,30.98,30.98,5384,31.1359,31.23,30.98,30.98,5384,0.0,1.0
2025-10-24,31.25,31.31,31.23,31.28,3635,31.25,31.31,31.23,31.28,3635,0.0,1.0
2025-10-27,31.6754,31.6754,31.59,31.59,2618,31.6754,31.6754,31.59,31.59,2618,0.0,1.0
2025-10-28,31.585,31.595,31.4,31.45,7082,31.585,31.595,31.4,31.45,7082,0.0,1.0
2025-10-29,31.6706,31.79,31.57,31.715,9071,31.6706,31.79,31.57,31.715,9071,0.0,1.0
2025-10-30,31.3531,31.46,31.31,31.31,6773,31.3531,31.46,31.31,31.31,6773,0.0,1.0
2025-10-31,31.2791,31.36,31.15,31.36,4438,31.2791,31.36,31.15,31.36,4438,0.0,1.0
2025-11-03,31.4798,31.51,31.3439,31.44,7777,31.4798,31.51,31.3439,31.44,7777,0.0,1.0
2025-11-04,30.8099,30.99,30.8,30.93,3952,30.8099,30.99,30.8,30.93,3952,0.0,1.0
2025-11-05,31.1128,31.165,30.87,30.87,4491,31.1128,31.165,30.87,30.87,4491,0.0,1.0
2025-11-06,30.6688,30.92,30.6,30.89,4886,30.6688,30.92,30.6,30.89,4886,0.0,1.0
2025-11-07,30.3922,30.3922,30.04,30.25,18794,30.3922,30.3922,30.04,30.25,18794,0.0,1.0
2025-11-10,30.835,30.835,30.61,30.7,14985,30.835,30.835,30.61,30.7,14985,0.0,1.0
2025-11-11,30.8721,30.9149,30.74,30.8,4460,30.8721,30.9149,30.74,30.8,4460,0.0,1.0
2025-11-12,30.7017,30.87,30.66,30.87,5520,30.7017,30.87,30.66,30.87,5520,0.0,1.0
2025-11-13,30.4061,30.82,30.35,30.78,114418,30.4061,30.82,30.35,30.78,114418,0.0,1.0
2025-11-14,30.3802,30.59,30.11,30.11,25420,30.3802,30.59,30.11,30.11,25420,0.0,1.0
2025-11-17,30.17,30.4275,30.09,30.33,20951,30.17,30.4275,30.09,30.33,20951,0.0,1.0
2025-11-18,29.9813,30.02,29.7667,29.98,5142,29.9813,30.02,29.7667,29.98,5142,0.0,1.0
2025-11-19,29.8244,29.86,29.73,29.86,3175,29.8244,29.86,29.73,29.86,3175,0.0,1.0
2025-11-20,29.4376,30.1525,29.4376,30.14,8468,29.4376,30.1525,29.4376,30.14,8468,0.0,1.0
2025-11-21,29.47,29.495,29.09,29.34,14325,29.47,29.495,29.09,29.34,14325,0.0,1.0
2025-11-24,29.8427,29.85,29.61,29.75,8850,29.8427,29.85,29.61,29.75,8850,0.0,1.0
2025-11-25,29.91,29.91,29.54,29.81,14504,29.91,29.91,29.54,29.81,14504,0.0,1.0
2025-11-26,30.2634,30.28,30.11,30.11,5626,30.2634,30.28,30.11,30.11,5626,0.0,1.0