date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-17,24.6216,24.6216,24.6216,24.6216,0,22.3266581202054,22.3266581202054,22.3266581202054,22.3266581202054,0,0.0,1.0
2022-11-18,24.8232,24.86,24.81,24.86,417,22.5094672908943,22.5428372188772,22.4974976428135,22.5428372188772,459.863144081929,0.0,1.0
2022-11-21,24.8136,24.8136,24.8136,24.8136,202,22.50076209229,22.50076209229,22.50076209229,22.50076209229,222.763441497722,0.0,1.0
2022-11-22,24.9863,24.9863,24.9863,24.9863,4,22.6573649880141,22.6573649880141,22.6573649880141,22.6573649880141,4.41115725738062,0.0,1.0
2022-11-23,24.975,24.975,24.975,24.975,91,22.6471182438237,22.6471182438237,22.6471182438237,22.6471182438237,100.353827605409,0.0,1.0
2022-11-25,25.2304,25.2304,25.2304,25.2304,91,22.8787127983571,22.8787127983571,22.8787127983571,22.8787127983571,100.353827605409,0.0,1.0
2022-11-28,24.7447,24.7447,24.7447,24.7447,0,22.4382841564743,22.4382841564743,22.4382841564743,22.4382841564743,0,0.0,1.0
2022-11-29,25.0496,25.0496,25.0496,25.0496,38,22.7147648913108,22.7147648913108,22.7147648913108,22.7147648913108,41.9059939451158,0.0,1.0
2022-11-30,25.442,25.442,25.442,25.442,10,23.0705898842588,23.0705898842588,23.0705898842588,23.0705898842588,11.0278931434515,0.0,1.0
2022-12-01,25.4591,25.4591,25.4591,25.4591,22,23.0860960192726,23.0860960192726,23.0860960192726,23.0860960192726,24.2613649155934,0.0,1.0
2022-12-02,25.43,25.43,25.43,25.43,22,23.0597083860035,23.0597083860035,23.0597083860035,23.0597083860035,24.2613649155934,0.0,1.0
2022-12-05,25.0751,25.15,25.0751,25.1185,1611,22.7378880751033,22.8058067600467,22.7378880751033,22.7772428271266,1776.59358541004,0.0,1.0
2022-12-06,24.9183,24.9183,24.9183,24.9183,2,22.5957031645675,22.5957031645675,22.5957031645675,22.5957031645675,2.20557862869031,0.0,1.0
2022-12-07,24.957,24.957,24.957,24.957,6,22.6307959964408,22.6307959964408,22.6307959964408,22.6307959964408,6.61673588607092,0.0,1.0
2022-12-08,25.1483,25.1483,25.1483,25.1483,1,22.8042652144605,22.8042652144605,22.8042652144605,22.8042652144605,1.10278931434516,0.0,1.0
2022-12-09,25.1402,25.1402,25.1402,25.1402,1,22.7969202031382,22.7969202031382,22.7969202031382,22.7969202031382,1.10278931434516,0.0,1.0
2022-12-12,25.1956,25.1956,25.1956,25.1956,1,22.8471564534168,22.8471564534168,22.8471564534168,22.8471564534168,1.10278931434516,0.0,1.0
2022-12-13,25.5122,25.5122,25.5122,25.5122,3,23.2773111473637,23.2773111473637,23.2773111473637,23.2773111473637,3.28803440893422,0.15777,1.0
2022-12-14,25.5234,25.5234,25.5234,25.5234,2,23.2875300185253,23.2875300185253,23.2875300185253,23.2875300185253,2.19202293928949,0.0,1.0
2022-12-15,25.0936,25.0936,25.0936,25.0936,1,22.8953808376967,22.8953808376967,22.8953808376967,22.8953808376967,1.09601146964474,0.0,1.0
2022-12-16,24.5869,24.5869,24.5869,24.5869,38,22.4330681575527,22.4330681575527,22.4330681575527,22.4330681575527,41.6484358465002,0.0,1.0
2022-12-19,24.33,24.33,24.33,24.33,135,22.1986728002821,22.1986728002821,22.1986728002821,22.1986728002821,147.961548402041,0.0,1.0
2022-12-20,24.13,24.13,24.13,24.13,4,22.0161929581096,22.0161929581096,22.0161929581096,22.0161929581096,4.38404587857898,0.0,1.0
2022-12-21,24.3985,24.53,24.3985,24.53,206,22.2611721462262,22.3811526424546,22.2611721462262,22.3811526424546,225.778362746817,0.0,1.0
2022-12-22,24.3353,24.3353,24.2589,24.2589,187,22.2035085160997,22.2035085160997,22.1338012163898,22.1338012163898,204.954144823567,0.0,1.0
2022-12-23,24.4734,24.4734,24.4734,24.4734,187,22.3295108471198,22.3295108471198,22.3295108471198,22.3295108471198,204.954144823567,0.0,1.0
2022-12-27,24.5074,24.55,24.5074,24.55,154,22.3605324202891,22.3994006266719,22.3605324202891,22.3994006266719,168.785766325291,0.0,1.0
2022-12-28,24.1536,24.1536,24.1536,24.1536,154,22.037725579486,22.037725579486,22.037725579486,22.037725579486,168.78576632529,0.0,1.0
2022-12-29,24.6688,24.69,24.61,24.61,1098,22.5077936529223,22.5271365161926,22.4541445793236,22.4541445793236,1203.42059366993,0.0,1.0
2022-12-30,24.5389,24.74,24.5389,24.62,1551,22.3892729954313,22.5727564767357,22.3892729954313,22.4632685714322,1699.913789419,0.0,1.0
2023-01-03,24.5961,24.5961,24.5961,24.5961,11,22.4414622302926,22.4414622302926,22.4414622302926,22.4414622302926,12.0561261660922,0.0,1.0
2023-01-04,25.0036,25.0189,25.0036,25.0189,586,22.813264908719,22.8272246166452,22.813264908719,22.8272246166452,642.262721211821,0.0,1.0
2023-01-05,24.4754,24.4754,24.4754,24.4754,80,22.3313356455415,22.3313356455415,22.3313356455415,22.3313356455415,87.6809175715795,0.0,1.0
2023-01-06,24.9386,24.9386,24.9386,24.9386,80,22.753958960013,22.753958960013,22.753958960013,22.753958960013,87.6809175715794,0.0,1.0
2023-01-09,24.985,24.985,24.985,24.985,1,22.796294283397,22.796294283397,22.796294283397,22.796294283397,1.09601146964474,0.0,1.0
2023-01-10,25.0112,25.0112,25.01,25.01,180,22.8201991427216,22.8201991427216,22.8191042636686,22.8191042636686,197.282064536054,0.0,1.0
2023-01-11,25.7056,25.7056,25.7056,25.7056,5,23.4537691547444,23.4537691547444,23.4537691547444,23.4537691547444,5.48005734822373,0.0,1.0
2023-01-12,26.096,26.096,26.096,26.096,70,23.8099698066651,23.8099698066651,23.8099698066651,23.8099698066651,76.7208028751321,0.0,1.0
2023-01-13,25.9841,25.9841,25.9841,25.9841,1,23.7078723349696,23.7078723349696,23.7078723349696,23.7078723349696,1.09601146964474,0.0,1.0
2023-01-17,26.12,26.12,26.12,26.12,24,23.8318673877258,23.8318673877258,23.8318673877258,23.8318673877258,26.3042752714739,0.0,1.0
2023-01-18,25.858,25.858,25.858,25.858,1,23.5928187944799,23.5928187944799,23.5928187944799,23.5928187944799,1.09601146964474,0.0,1.0
2023-01-19,25.7427,25.7427,25.7427,25.7427,1,23.4876191654674,23.4876191654674,23.4876191654674,23.4876191654674,1.09601146964474,0.0,1.0
2023-01-20,26.0253,26.0253,26.0253,26.0253,1,23.7454631824572,23.7454631824572,23.7454631824572,23.7454631824572,1.09601146964474,0.0,1.0
2023-01-23,26.25,26.25,26.1,26.1,113,23.9504792851379,23.9504792851379,23.8136194035086,23.8136194035086,123.849296069856,0.0,1.0
2023-01-24,26.3693,26.3693,26.3693,26.3693,1,24.0593285109938,24.0593285109938,24.0593285109938,24.0593285109938,1.09601146964474,0.0,1.0
2023-01-25,26.3731,26.3731,26.3731,26.3731,1,24.0627956279951,24.0627956279951,24.0627956279951,24.0627956279951,1.09601146964474,0.0,1.0
2023-01-26,26.5294,26.5294,26.5294,26.5294,0,24.2054036246529,24.2054036246529,24.2054036246529,24.2054036246529,0,0.0,1.0
2023-01-27,26.8044,26.8044,26.8044,26.8044,0,24.45631340764,24.45631340764,24.45631340764,24.45631340764,0,0.0,1.0
2023-01-30,26.545,26.545,26.545,26.545,2,24.2196370523423,24.2196370523423,24.2196370523423,24.2196370523423,2.19202293928949,0.0,1.0
2023-01-31,26.7894,26.7894,26.7894,26.7894,2,24.4426274194771,24.4426274194771,24.4426274194771,24.4426274194771,2.19202293928949,0.0,1.0
2023-02-01,26.9965,26.9965,26.9965,26.9965,10,24.6315852960467,24.6315852960467,24.6315852960467,24.6315852960467,10.9601146964474,0.0,1.0
2023-02-02,27.56,27.56,27.56,27.56,86,25.1457222513677,25.1457222513677,25.1457222513677,25.1457222513677,94.2569863894478,0.0,1.0
2023-02-03,27.0907,27.0907,27.0907,27.0907,7,24.7175333017099,24.7175333017099,24.7175333017099,24.7175333017099,7.67208028751322,0.0,1.0
2023-02-06,26.8263,26.87,26.8263,26.84,401,24.4762949503579,24.5161667958726,24.4762949503579,24.4887948195467,439.500599327543,0.0,1.0
2023-02-07,26.7793,26.7793,26.7793,26.7793,211,24.4334121874474,24.4334121874474,24.4334121874474,24.4334121874474,231.258420095041,0.0,1.0
2023-02-08,26.7022,26.7499,26.7022,26.7499,161,24.3630662082899,24.406587650648,24.3630662082899,24.406587650648,176.457846612804,0.0,1.0
2023-02-09,26.4943,26.4943,26.4943,26.4943,2,24.1733784123516,24.1733784123516,24.1733784123516,24.1733784123516,2.19202293928949,0.0,1.0
2023-02-10,26.4788,26.4788,26.4788,26.4788,2,24.1592362245832,24.1592362245832,24.1592362245832,24.1592362245832,2.19202293928949,0.0,1.0
2023-02-13,26.6516,26.6516,26.6516,26.6516,61,24.3168988082203,24.3168988082203,24.3168988082203,24.3168988082203,66.8566996483292,0.0,1.0
2023-02-14,26.5772,26.65,26.5772,26.65,142,24.2490163069321,24.3154389694829,24.2490163069321,24.3154389694829,155.633628689554,0.0,1.0
2023-02-15,26.4026,26.4026,26.4026,26.4026,142,24.0897114047155,24.0897114047155,24.0897114047155,24.0897114047155,155.633628689554,0.0,1.0
2023-02-16,26.2555,26.42,26.241,26.241,708,23.9554974807977,24.1055871509845,23.9422676922402,23.9422676922402,775.976120508477,0.0,1.0
2023-02-17,26.265,26.32,26.22,26.22,6418,23.9641652733009,24.0143472298983,23.9231073088121,23.9231073088121,7034.20161217995,0.0,1.0
2023-02-21,25.7777,25.92,25.7777,25.92,102,23.5195531378476,23.6493875455533,23.5195531378476,23.6493875455533,111.793169903764,0.0,1.0
2023-02-22,25.6255,25.6255,25.6255,25.6255,47,23.3806859779544,23.3806859779544,23.3806859779544,23.3806859779544,51.5125390733028,0.0,1.0
2023-02-23,25.8107,25.8107,25.8107,25.8107,47,23.5496623118061,23.5496623118061,23.5496623118061,23.5496623118061,51.5125390733029,0.0,1.0
2023-02-24,25.4224,25.4224,25.37,25.37,150,23.1953776982282,23.1953776982282,23.147567979579,23.147567979579,164.401720446712,0.0,1.0
2023-02-27,25.5261,25.5261,25.5261,25.5261,1,23.2899934963946,23.2899934963946,23.2899934963946,23.2899934963946,1.09601146964474,0.0,1.0
2023-02-28,25.4784,25.4784,25.4784,25.4784,1,23.2464720540365,23.2464720540365,23.2464720540365,23.2464720540365,1.09601146964474,0.0,1.0
2023-03-01,25.1595,25.1595,25.1595,25.1595,40,22.9555079456925,22.9555079456925,22.9555079456925,22.9555079456925,43.8404587857897,0.0,1.0
2023-03-02,25.3242,25.3242,25.3242,25.3242,18,23.1057800957215,23.1057800957215,23.1057800957215,23.1057800957215,19.7282064536054,0.0,1.0
2023-03-03,25.6225,25.6225,25.6225,25.6225,18,23.3779487803218,23.3779487803218,23.3779487803218,23.3779487803218,19.7282064536054,0.0,1.0
2023-03-06,25.7193,25.7193,25.6999,25.7,477,23.4662690239333,23.4662690239333,23.4485684792425,23.4486597191636,522.797471020541,0.0,1.0
2023-03-07,25.18,25.81,25.1768,25.81,2177,22.9742121295152,23.5490236323585,22.9712924520404,23.5490236323585,2386.0169694166,0.0,1.0
2023-03-08,25.2908,25.2908,25.2908,25.2908,80,23.0753059620787,23.0753059620787,23.0753059620787,23.0753059620787,87.6809175715795,0.0,1.0
2023-03-09,24.776,25.13,24.776,25.13,853,22.6056028483268,22.928592168972,22.6056028483268,22.928592168972,934.897783606964,0.0,1.0
2023-03-10,24.1267,24.1267,24.1267,24.1267,82,22.0131820407138,22.0131820407138,22.0131820407138,22.0131820407138,89.8729405108689,0.0,1.0
2023-03-13,24.3096,24.3096,24.3096,24.3096,82,22.1800598563805,22.1800598563805,22.1800598563805,22.1800598563805,89.8729405108691,0.0,1.0
2023-03-14,24.62,24.62,24.62,24.62,2,22.4632685714322,22.4632685714322,22.4632685714322,22.4632685714322,2.19202293928949,0.0,1.0
2023-03-15,24.4,24.4,24.4,24.4,2,22.2625407450425,22.2625407450425,22.2625407450425,22.2625407450425,2.19202293928949,0.0,1.0
2023-03-16,24.3787,24.3787,24.3787,24.3787,2,22.2431066418511,22.2431066418511,22.2431066418511,22.2431066418511,2.19202293928949,0.0,1.0
2023-03-17,23.9048,23.9048,23.9048,23.9048,15,21.8107206558234,21.8107206558234,21.8107206558234,21.8107206558234,16.4401720446712,0.0,1.0
2023-03-20,24.105,24.105,24.105,24.105,2,21.9933829778381,21.9933829778381,21.9933829778381,21.9933829778381,2.19202293928949,0.0,1.0
2023-03-21,24.0715,24.0715,24.0715,24.0715,3,21.9628176042742,21.9628176042742,21.9628176042742,21.9628176042742,3.28803440893423,0.0,1.0
2023-03-22,23.4502,23.4502,23.4502,23.4502,3,21.3959439745654,21.3959439745654,21.3959439745654,21.3959439745654,3.28803440893423,0.0,1.0
2023-03-23,23.3387,23.3387,23.3387,23.3387,3,21.2942114625542,21.2942114625542,21.2942114625542,21.2942114625542,3.28803440893423,0.0,1.0
2023-03-24,23.5752,23.5752,23.5752,23.5752,4,21.5099938759232,21.5099938759232,21.5099938759232,21.5099938759232,4.38404587857897,0.0,1.0
2023-03-27,23.7012,23.7012,23.7012,23.7012,4,21.6249561764919,21.6249561764919,21.6249561764919,21.6249561764919,4.38404587857896,0.0,1.0
2023-03-28,23.6201,23.6201,23.6201,23.6201,4,21.5509606004909,21.5509606004909,21.5509606004909,21.5509606004909,4.38404587857898,0.0,1.0
2023-03-29,23.9989,23.9989,23.9291,23.9291,311,21.8965774215656,21.8965774215656,21.8328919566474,21.8328919566474,340.859567059515,0.0,1.0
2023-03-30,24.38,24.38,24.38,24.38,15,22.2442927608252,22.2442927608252,22.2442927608252,22.2442927608252,16.4401720446712,0.0,1.0
2023-03-31,24.7139,24.7139,24.5608,24.59,1281,22.5489428573322,22.5489428573322,22.4092545381492,22.4358965951063,1403.99069261492,0.0,1.0
2023-04-03,24.7561,24.95,24.7561,24.95,200,22.5874461040306,22.7643603110168,22.5874461040306,22.7643603110168,219.202293928949,0.0,1.0
2023-04-04,24.755,24.81,24.755,24.81,135,22.5864424648986,22.6366244214961,22.5864424648986,22.6366244214961,147.961548402041,0.0,1.0
2023-04-05,24.5711,24.79,24.5711,24.66,308,22.4186522500211,22.6183764372788,22.4186522500211,22.4997645398667,337.57153265058,0.0,1.0
2023-04-06,24.715,24.715,24.715,24.715,308,22.5499464964641,22.5499464964641,22.5499464964641,22.5499464964641,337.571532650582,0.0,1.0
2023-04-10,24.7074,24.7074,24.7074,24.7074,24,22.5430122624616,22.5430122624616,22.5430122624616,22.5430122624616,26.3042752714738,0.0,1.0
2023-04-11,24.79,24.79,24.79,24.79,42,22.6183764372788,22.6183764372788,22.6183764372788,22.6183764372788,46.0324817250793,0.0,1.0
2023-04-12,24.745,24.745,24.745,24.745,42,22.57731847279,22.57731847279,22.57731847279,22.57731847279,46.0324817250793,0.0,1.0
2023-04-13,24.775,24.775,24.775,24.775,138,22.6046904491159,22.6046904491159,22.6046904491159,22.6046904491159,151.249582810974,0.0,1.0
2023-04-14,24.555,24.555,24.555,24.555,47,22.4039626227262,22.4039626227262,22.4039626227262,22.4039626227262,51.5125390733028,0.0,1.0
2023-04-17,24.9071,24.9071,24.706,24.76,856,22.7252183848708,22.7252183848708,22.5417349035664,22.591004460953,938.185818015901,0.0,1.0
2023-04-18,24.9011,25.04,24.9011,24.909,956,22.7197439896056,22.8464762399944,22.7197439896056,22.7269519433715,1047.78696498038,0.0,1.0
2023-04-19,24.96,24.96,24.88,24.88,382,22.7734843031254,22.7734843031254,22.7004923662564,22.7004923662564,418.676381404293,0.0,1.0
2023-04-20,24.795,24.795,24.795,24.795,21,22.6229384333331,22.6229384333331,22.6229384333331,22.6229384333331,23.0162408625396,0.0,1.0
2023-04-21,24.855,24.855,24.855,24.855,1,22.6776823859849,22.6776823859849,22.6776823859849,22.6776823859849,1.09601146964474,0.0,1.0
2023-04-24,24.8347,24.8347,24.8347,24.8347,4,22.6591606820044,22.6591606820044,22.6591606820044,22.6591606820044,4.38404587857897,0.0,1.0
2023-04-25,24.6041,24.71,24.6041,24.71,428,22.4487614239795,22.5453845004098,22.4487614239795,22.5453845004098,469.09290900795,0.0,1.0
2023-04-26,24.58,24.58,24.58,24.58,3,22.4267726029977,22.4267726029977,22.4267726029977,22.4267726029977,3.28803440893423,0.0,1.0
2023-04-27,24.9213,24.9213,24.9213,24.9213,4,22.7381744536651,22.7381744536651,22.7381744536651,22.7381744536651,4.38404587857897,0.0,1.0
2023-04-28,25.28,25.28,25.28,25.28,83,23.0654520506014,23.0654520506014,23.0654520506014,23.0654520506014,90.9689519805137,0.0,1.0
2023-05-01,25.115,25.115,25.115,25.115,93,22.9149061808091,22.9149061808091,22.9149061808091,22.9149061808091,101.929066676961,0.0,1.0
2023-05-02,24.66,24.66,24.66,24.66,3,22.4997645398667,22.4997645398667,22.4997645398667,22.4997645398667,3.28803440893423,0.0,1.0
2023-05-03,24.6607,24.6607,24.6607,24.6607,1,22.5004032193143,22.5004032193143,22.5004032193143,22.5004032193143,1.09601146964474,0.0,1.0
2023-05-04,24.895,24.895,24.895,24.895,1,22.7141783544194,22.7141783544194,22.7141783544194,22.7141783544194,1.09601146964474,0.0,1.0
2023-05-05,25.2622,25.2622,25.2622,25.2622,0,23.0492113446481,23.0492113446481,23.0492113446481,23.0492113446481,0,0.0,1.0
2023-05-08,25.22,25.29,25.22,25.29,1143,23.0107080979497,23.07457604271,23.0107080979497,23.07457604271,1252.74110980394,0.0,1.0
2023-05-09,24.98,25.06,24.98,25.06,9489,22.7917322873427,22.8647242242117,22.7917322873427,22.8647242242117,10400.052835459,0.0,1.0
2023-05-10,25.115,25.14,25.0499,25.11,12978,22.9149061808091,22.9377161610807,22.855508992182,22.9103441847548,14224.0368530495,0.0,1.0
2023-05-11,24.9158,24.9299,24.88,24.9299,668,22.7331562580053,22.7460210868785,22.7004923662564,22.7460210868785,732.135661722689,0.0,1.0
2023-05-12,24.7681,24.96,24.7681,24.96,664,22.5983948945609,22.7734843031254,22.5983948945609,22.7734843031254,727.751615844111,0.0,1.0
2023-05-15,24.9052,24.9052,24.9052,24.9052,74,22.7234848263702,22.7234848263702,22.7234848263702,22.7234848263702,81.1048487537109,0.0,1.0
2023-05-16,24.425,24.61,24.425,24.61,1292,22.2853507253141,22.4541445793236,22.2853507253141,22.4541445793236,1416.04681878101,0.0,1.0
2023-05-17,24.535,24.58,24.49,24.49,400,22.3857146385089,22.4267726029977,22.3446566740201,22.3446566740201,438.404587857898,0.0,1.0
2023-05-18,24.3464,24.51,24.2517,24.51,2190,22.2136361473403,22.3629046582374,22.1272319420716,22.3629046582374,2400.26511852198,0.0,1.0
2023-05-19,24.3726,24.53,24.3698,24.4,1691,22.2375410066649,22.3811526424546,22.2349862888745,22.2625407450425,1853.35539516926,0.0,1.0
2023-05-22,24.435,24.435,24.435,24.435,243,22.2944747174227,22.2944747174227,22.2944747174227,22.2944747174227,266.330787123672,0.0,1.0
2023-05-23,24.2865,24.455,24.2865,24.455,142,22.1589834346096,22.3127227016399,22.1589834346096,22.3127227016399,155.633628689554,0.0,1.0
2023-05-24,23.8684,24.22,23.8684,24.13,2142,21.777509324548,22.0983088870873,21.777509324548,22.0161929581096,2347.65656797904,0.0,1.0
2023-05-25,23.7811,23.93,23.7811,23.82,5672,21.6978568734398,21.8337131159372,21.6978568734398,21.7333492027423,6216.57705582497,0.0,1.0
2023-05-26,24.0049,24.14,23.976,24.03,9318,21.9020518168308,22.0253169502183,21.8756834796368,21.9249530370234,10212.6348741497,0.0,1.0
2023-05-30,24.045,24.045,24.0309,24.0309,163,21.9386390251863,21.9386390251863,21.9257741963132,21.9257741963132,178.649869552093,0.0,1.0
2023-05-31,24.085,24.135,24.0217,24.06,1285,21.9751349936208,22.020754954164,21.9173801235732,21.9523250133493,1408.3747384935,0.0,1.0
2023-06-01,24.1551,24.2281,24.135,24.2281,938,22.0390941783023,22.1056993206953,22.020754954164,22.1056993206953,1028.05875852677,0.0,1.0
2023-06-02,24.74,24.74,24.485,24.485,443,22.5727564767357,22.5727564767357,22.3400946779658,22.3400946779658,485.533081052621,0.0,1.0
2023-06-05,24.6129,24.6129,24.6129,24.6129,8,22.4567905370351,22.4567905370351,22.4567905370351,22.4567905370351,8.76809175715795,0.0,1.0
2023-06-06,24.8436,24.88,24.64,24.64,2539,22.6672810349811,22.7004923662564,22.4815165556495,22.4815165556495,2782.773121428,0.0,1.0
2023-06-07,24.6067,24.65,24.47,24.47,869,22.8315284037229,22.8717046638423,22.7046901875952,22.7046901875952,936.565521233929,0.416917,1.0
2023-06-08,24.525,24.525,24.525,24.525,869,22.7557223886707,22.7557223886707,22.7557223886707,22.7557223886707,936.565521233931,0.0,1.0
2023-06-09,24.515,24.6,24.515,24.6,166,22.746443806657,22.8253117537737,22.746443806657,22.8253117537737,178.906647324318,0.0,1.0
2023-06-12,24.4475,24.48,24.4475,24.48,1203,22.6838133780643,22.7139687696089,22.6838133780643,22.7139687696089,1296.53431765756,0.0,1.0
2023-06-13,24.485,24.485,24.485,24.485,19,22.7186080606158,22.7186080606158,22.7186080606158,22.7186080606158,20.4772668624219,0.0,1.0
2023-06-14,24.5969,24.82,24.5969,24.7,1296,22.8224353933494,23.0294405580757,22.8224353933494,22.918097573911,1396.76515019468,0.0,1.0
2023-06-15,24.6968,24.6968,24.6968,24.6968,7,22.9151284276666,22.9151284276666,22.9151284276666,22.9151284276666,7.54425621247124,0.0,1.0
2023-06-16,24.735,24.735,24.735,24.735,48,22.950572610959,22.950572610959,22.950572610959,22.950572610959,51.7320425998029,0.0,1.0
2023-06-20,24.445,24.45,24.445,24.445,922,22.6814937325609,22.6861330235677,22.6814937325609,22.6814937325609,993.686318271212,0.0,1.0
2023-06-21,24.3307,24.3307,24.3307,24.3307,4,22.575439540144,22.575439540144,22.575439540144,22.575439540144,4.31100354998356,0.0,1.0
2023-06-22,23.9671,23.9671,23.9671,23.9671,97,22.2380702981248,22.2380702981248,22.2380702981248,22.2380702981248,104.541836087101,0.0,1.0
2023-06-23,23.48,23.48,23.48,23.48,103,21.786110568236,21.786110568236,21.786110568236,21.786110568236,111.008341412077,0.0,1.0
2023-06-26,23.97,23.97,23.6,23.6,1988,22.2407610869087,22.2407610869087,21.8974535524008,21.8974535524008,2142.56876434184,0.0,1.0
2023-06-27,24.25,24.25,24.01,24.01,433,22.5005613832932,22.5005613832932,22.2778754149637,22.2778754149637,466.66613428572,0.0,1.0
2023-06-28,24.171,24.24,24.171,24.24,290,22.4272605853847,22.4912828012794,22.4272605853847,22.4912828012794,312.547757373809,0.0,1.0
2023-06-29,24.25,24.2796,24.2435,24.2435,1962,22.5005613832932,22.5280259860538,22.4945303049842,22.4945303049842,2114.54724126694,0.0,1.0
2023-06-30,24.4972,24.4972,24.2913,24.38,3705,22.7299279306725,22.7299279306725,22.5388819270099,22.6211829494716,3993.06703817229,0.0,1.0
2023-07-03,24.7244,24.7244,24.7244,24.7244,58,22.9407373140245,22.9407373140245,22.9407373140245,22.9407373140245,62.5095514747617,0.0,1.0
2023-07-05,24.7539,24.7539,24.7539,24.7539,8,22.968109130965,22.968109130965,22.968109130965,22.968109130965,8.62200709996713,0.0,1.0
2023-07-06,24.5122,24.56,24.47,24.53,7148,22.7438458036931,22.7881974257188,22.7046901875952,22.7603616796776,7703.76334382065,0.0,1.0
2023-07-07,24.5,24.5,24.5,24.5,43,22.7325259336364,22.7325259336364,22.7325259336364,22.7325259336364,46.3432881623233,0.0,1.0
2023-07-10,24.5583,24.59,24.5583,24.59,356,22.7866200667764,22.8160331717599,22.7866200667764,22.8160331717599,383.679315948538,0.0,1.0
2023-07-11,24.99,24.99,24.8317,24.87,3167,23.1871764523091,23.1871764523091,23.0402964990318,23.0758334681444,3413.23706069949,0.0,1.0
2023-07-12,25.2027,25.2027,25.2027,25.2027,96,23.3845318917411,23.3845318917411,23.3845318917411,23.3845318917411,103.464085199606,0.0,1.0
2023-07-13,25.52,25.52,25.52,25.52,33,23.6789412990368,23.6789412990368,23.6789412990368,23.6789412990368,35.5657792873644,0.0,1.0
2023-07-14,25.4131,25.44,25.4131,25.44,195,23.57975325731,23.6047126429269,23.57975325731,23.6047126429269,210.161423061699,0.0,1.0
2023-07-17,25.355,25.39,25.355,25.39,282,23.5258446958102,23.5583197328583,23.5258446958102,23.5583197328583,303.925750273842,0.0,1.0
2023-07-18,25.2073,25.25,25.205,25.25,466,23.3888000394674,23.4284195846661,23.3866659656043,23.4284195846661,502.231913573087,0.0,1.0
2023-07-19,25.68,25.68,25.52,25.52,6742,23.8273986112564,23.8273986112564,23.6789412990368,23.6789412990368,7266.19648349731,0.0,1.0
2023-07-20,25.5577,25.6,25.42,25.42,4114,23.7139215532285,23.7531699551466,23.5861554788995,23.5861554788995,4433.8671511581,0.0,1.0
2023-07-21,25.6212,25.66,25.54,25.54,2201,23.7728405490157,23.808841447229,23.6974984630642,23.6974984630642,2372.12970337846,0.0,1.0
2023-07-24,25.695,25.81,25.66,25.7,2978,23.841316484277,23.9480201774349,23.808841447229,23.8459557752839,3209.54214296277,0.0,1.0
2023-07-25,25.5805,25.6192,25.5805,25.6192,150,23.7350767202198,23.7709848326129,23.7350767202198,23.7709848326129,161.662633124384,0.0,1.0
2023-07-26,25.7384,25.7384,25.7384,25.7384,153,23.8815855302166,23.8815855302166,23.8815855302166,23.8815855302166,164.895885786872,0.0,1.0
2023-07-27,25.3606,25.53,25.3606,25.5299,1883,23.5310407017379,23.6882198810505,23.5310407017379,23.6881270952303,2029.40492115477,0.0,1.0
2023-07-28,25.39,25.395,25.38,25.395,1086,23.5583197328583,23.5629590238651,23.5490411508445,23.5629590238651,1170.43746382054,0.0,1.0
2023-07-31,25.4674,25.57,25.443,25.46,857,23.6301359576445,23.7253342091054,23.607496217531,23.6232698069544,923.632510583981,0.0,1.0
2023-08-01,25.2417,25.2417,25.2417,25.2417,4,23.4207183615947,23.4207183615947,23.4207183615947,23.4207183615947,4.31100354998356,0.0,1.0
2023-08-02,25.041,25.08,25.0164,25.06,901,23.2344972205791,23.2706836904327,23.2116719088254,23.2521265264052,971.0535496338,0.0,1.0
2023-08-03,24.8944,24.92,24.8501,24.92,1054,23.0984732082579,23.122226378213,23.057369089937,23.122226378213,1135.94943542067,0.0,1.0
2023-08-04,24.7159,24.7159,24.7159,24.7159,8,22.9328505193128,22.9328505193128,22.9328505193128,22.9328505193128,8.62200709996714,0.0,1.0
2023-08-07,25.0354,25.12,25.0299,25.03,1044,23.2293012146514,23.3077980184876,23.2241979945439,23.224290780364,1125.17192654571,0.0,1.0
2023-08-08,24.8392,24.91,24.78,24.91,893,23.0472554355421,23.1129477961993,22.9923262300208,23.1129477961993,962.431542533831,0.0,1.0
2023-08-09,24.8052,24.84,24.8052,24.82,400,23.0157082566954,23.0479977221032,23.0157082566954,23.0294405580757,431.100354998357,0.0,1.0
2023-08-10,24.7756,24.7756,24.7756,24.7756,2,22.9882436539348,22.9882436539348,22.9882436539348,22.9882436539348,2.15550177499178,0.0,1.0
2023-08-11,24.7222,24.84,24.6301,24.65,2274,22.9386960259814,23.0479977221032,22.853240285635,22.8717046638423,2450.80551816566,0.0,1.0
2023-08-14,24.46,24.46,24.46,24.46,6,22.6954116055815,22.6954116055815,22.6954116055815,22.6954116055815,6.46650532497534,0.0,1.0
2023-08-15,24.1784,24.1784,24.1784,24.1784,10,22.4341267360749,22.4341267360749,22.4341267360749,22.4341267360749,10.7775088749589,0.0,1.0
2023-08-16,24.0328,24.3,24.0328,24.1,1599,22.299030581955,22.5469542933618,22.299030581955,22.3613826530872,1723.32366910593,0.0,1.0
2023-08-17,23.9055,23.9055,23.9055,23.9055,11,22.1809142329202,22.1809142329202,22.1809142329202,22.1809142329202,11.8552597624548,0.0,1.0
2023-08-18,23.886,23.96,23.77,23.77,530,22.1628209979934,22.231482504895,22.0551894466342,22.0551894466342,571.207970372823,0.0,1.0
2023-08-21,23.665,23.74,23.515,23.74,4246,21.95776433549,22.027353700593,21.8185856052841,22.027353700593,4576.13026830756,0.0,1.0
2023-08-22,23.7438,23.7438,23.7438,23.7438,63,22.0308795617582,22.0308795617582,22.0308795617582,22.0308795617582,67.8983059122412,0.0,1.0
2023-08-23,24.1283,24.1283,24.1283,24.1283,92,22.3876410401861,22.3876410401861,22.3876410401861,22.3876410401861,99.153081649622,0.0,1.0
2023-08-24,24.0198,24.05,24.0198,24.03,692,22.2869684253371,22.3149897430186,22.2869684253371,22.2964325789911,745.803614147158,0.0,1.0
2023-08-25,24.099,24.099,24.099,24.099,15,22.3604547948858,22.3604547948858,22.3604547948858,22.3604547948858,16.1662633124384,0.0,1.0
2023-08-28,24.295,24.305,24.295,24.305,226,22.5423150023549,22.5515935843687,22.5423150023549,22.5515935843687,243.571700574072,0.0,1.0
2023-08-29,24.6164,24.6164,24.58,24.58,468,22.8405286282762,22.8405286282762,22.8067545897462,22.8067545897462,504.387415348077,0.0,1.0
2023-08-30,24.74,24.75,24.74,24.75,815,22.9552119019659,22.9644904839796,22.9552119019659,22.9644904839796,878.366973309151,0.0,1.0
2023-08-31,24.5955,24.6138,24.5955,24.6138,161,22.8211363918675,22.8381161969526,22.8211363918675,22.8381161969526,173.517892886839,0.0,1.0
2023-09-01,24.525,24.57,24.5012,24.5012,642,22.7557223886707,22.7974760077325,22.733639363478,22.733639363478,691.916069772363,0.0,1.0
2023-09-05,24.35,24.59,24.35,24.59,405,22.5933472034304,22.8160331717599,22.5933472034304,22.8160331717599,436.489109435837,0.0,1.0
2023-09-06,24.27,24.45,24.27,24.34,1313,22.5191185473206,22.6861330235677,22.5191185473206,22.5840686214167,1415.08691528211,0.0,1.0
2023-09-07,24.39,24.39,24.385,24.385,194,22.6304615314854,22.6304615314854,22.6258222404785,22.6258222404785,209.083672174203,0.0,1.0
2023-09-08,24.239,24.239,24.239,24.239,1,22.4903549430781,22.4903549430781,22.4903549430781,22.4903549430781,1.07775088749589,0.0,1.0
2023-09-11,24.2544,24.2544,24.2544,24.2544,28,22.5046439593792,22.5046439593792,22.5046439593792,22.5046439593792,30.177024849885,0.0,1.0
2023-09-12,24.245,24.29,24.23,24.23,410,22.4959220922863,22.5376757113481,22.4820042192657,22.4820042192657,441.877863873316,0.0,1.0
2023-09-13,24.065,24.07,24.04,24.06,1385,22.3289076160392,22.333546907046,22.3057111610048,22.3242683250323,1492.68497918181,0.0,1.0
2023-09-14,24.535,24.535,24.51,24.53,2492,22.7650009706844,22.7650009706844,22.7418045156501,22.7603616796776,2685.75521163977,0.0,1.0
2023-09-15,24.385,24.44,24.385,24.44,527,22.6258222404785,22.676854441554,22.6258222404785,22.676854441554,567.974717710335,0.0,1.0
2023-09-18,24.175,24.37,24.175,24.37,417,22.4309720181902,22.6119043674579,22.4309720181902,22.6119043674579,449.422120085787,0.0,1.0
2023-09-19,24.16,24.18,24.145,24.145,428,22.4170541451696,22.435611309197,22.403136272149,22.403136272149,461.277379848242,0.0,1.0
2023-09-20,24.121,24.121,24.121,24.121,99,22.380867675316,22.380867675316,22.380867675316,22.380867675316,106.697337862094,0.0,1.0
2023-09-21,23.54,24.04,23.54,24.04,492,21.8417820603184,22.3057111610048,21.8417820603184,22.3057111610048,530.253436647979,0.0,1.0
2023-09-22,23.4075,23.59,23.4075,23.59,1271,21.7188408486365,21.888174970387,21.7188408486365,21.888174970387,1369.82137800728,0.0,1.0
2023-09-25,23.4,23.4,23.34,23.4,1783,21.7118819121262,21.7118819121262,21.6562104200438,21.7118819121262,1921.62983240517,0.0,1.0
2023-09-26,22.92,23.18,22.92,23.18,765,21.2665099754672,21.5077531078241,21.2665099754672,21.5077531078241,824.479428934357,0.0,1.0
2023-09-27,22.755,22.98,22.755,22.98,420,21.1134133722406,21.3221814675496,21.1134133722406,21.3221814675496,452.655372748276,0.0,1.0
2023-09-28,23.01,23.12,22.95,22.95,1840,21.3500172135907,21.4520816157418,21.2943457215084,21.2943457215084,1983.06163299245,0.0,1.0
2023-09-29,23.1139,23.32,23.0735,23.32,7114,21.4464216807134,21.6376532560163,21.4089362093779,21.6376532560163,7667.11981364578,0.0,1.0
2023-10-02,22.72,22.72,22.72,22.72,5,21.0809383351926,21.0809383351926,21.0809383351926,21.0809383351926,5.38875443747946,0.0,1.0
2023-10-03,22.2994,22.55,22.2994,22.55,807,20.6906811756951,20.9232024409592,20.6906811756951,20.9232024409592,869.744966209187,0.0,1.0
2023-10-04,22.465,22.465,22.465,22.465,38,20.8443344938425,20.8443344938425,20.8443344938425,20.8443344938425,40.9545337248439,0.0,1.0
2023-10-05,22.71,22.72,22.58,22.58,407,21.0716597531789,21.0809383351926,20.9510381870004,20.9510381870004,438.644611210828,0.0,1.0
2023-10-06,22.7753,22.86,22.61,22.61,1384,21.1322488937285,21.2108384833848,20.9788739330416,20.9788739330416,1491.60722829432,0.0,1.0
2023-10-09,22.9271,22.97,22.6,22.6,411,21.2730977686969,21.3129028855358,20.9695953510278,20.9695953510278,442.955614760812,0.0,1.0
2023-10-10,23.12,23.16,23.04,23.04,404,21.4520816157418,21.4891959437967,21.3778529596319,21.3778529596319,435.41135854834,0.0,1.0
2023-10-11,23.385,23.385,23.385,23.385,59,21.6979640391056,21.6979640391056,21.6979640391056,21.6979640391056,63.5873023622576,0.0,1.0
2023-10-12,23.065,23.065,23.065,23.065,59,21.4010494146663,21.4010494146663,21.4010494146663,21.4010494146663,63.5873023622575,0.0,1.0
2023-10-13,22.87,22.87,22.87,22.87,3,21.2201170653985,21.2201170653985,21.2201170653985,21.2201170653985,3.23325266248768,0.0,1.0
2023-10-16,23.1069,23.1069,23.1069,23.1069,71,21.4399266733038,21.4399266733038,21.4399266733038,21.4399266733038,76.5203130122083,0.0,1.0
2023-10-17,23.19,23.19,23.19,23.19,4,21.5170316898379,21.5170316898379,21.5170316898379,21.5170316898379,4.31100354998356,0.0,1.0
2023-10-18,22.6796,22.7613,22.6796,22.7613,233,21.0434528638571,21.1192588789093,21.0434528638571,21.1192588789093,251.115956786543,0.0,1.0
2023-10-19,22.2522,22.2522,22.2522,22.2522,233,20.6468862685903,20.6468862685903,20.6468862685903,20.6468862685903,251.115956786543,0.0,1.0
2023-10-20,22.079,22.079,22.079,22.079,4,20.4861812281126,20.4861812281126,20.4861812281126,20.4861812281126,4.31100354998356,0.0,1.0
2023-10-23,21.91,22.05,21.91,22.05,167,20.3293731920805,20.4592733402727,20.3293731920805,20.4592733402727,179.984398211814,0.0,1.0
2023-10-24,22.1271,22.1271,22.1271,22.1271,167,20.5308112075986,20.5308112075986,20.5308112075986,20.5308112075986,179.984398211814,0.0,1.0
2023-10-25,21.6613,22.0,21.6613,22.0,447,20.0986148573991,20.4128804302041,20.0986148573991,20.4128804302041,481.754646710664,0.0,1.0
2023-10-26,21.7912,21.7912,21.7912,21.7912,35,20.2191436377574,20.2191436377574,20.2191436377574,20.2191436377574,37.7212810623563,0.0,1.0
2023-10-27,21.5978,21.73,21.5978,21.63,676,20.0396958616119,20.1623587158334,20.0396958616119,20.0695728956961,728.559599947224,0.0,1.0
2023-10-30,21.82,21.82,21.82,21.82,2,20.245865953957,20.245865953957,20.245865953957,20.245865953957,2.15550177499178,0.0,1.0
2023-10-31,22.05,22.05,22.05,22.05,1,20.4592733402727,20.4592733402727,20.4592733402727,20.4592733402727,1.07775088749589,0.0,1.0
2023-11-01,22.25,22.25,22.25,22.25,64,20.6448449805473,20.6448449805473,20.6448449805473,20.6448449805473,68.9760567997372,0.0,1.0
2023-11-02,23.0,23.1,23.0,23.0,429,21.340738631577,21.4335244517143,21.340738631577,21.340738631577,462.355130735738,0.0,1.0
2023-11-03,23.47,23.6,23.47,23.595,1036,21.7768319862223,21.8974535524008,21.7768319862223,21.8928142613939,1116.54991944574,0.0,1.0
2023-11-06,23.166,23.45,23.166,23.45,458,21.4947630930049,21.7582748221948,21.4947630930049,21.7582748221948,493.609906473119,0.0,1.0
2023-11-07,22.9272,22.9272,22.9272,22.9272,6,21.2731905545171,21.2731905545171,21.2731905545171,21.2731905545171,6.46650532497534,0.0,1.0
2023-11-08,22.96,22.96,22.9203,22.9203,211,21.3036243035221,21.3036243035221,21.2667883329276,21.2667883329276,227.405437261633,0.0,1.0
2023-11-09,22.7081,22.72,22.7081,22.72,1434,21.0698968225963,21.0809383351926,21.0698968225963,21.0809383351926,1545.49477266911,0.0,1.0
2023-11-10,22.855,22.855,22.855,22.855,16,21.2061991923779,21.2061991923779,21.2061991923779,21.2061991923779,17.2440141999343,0.0,1.0
2023-11-13,22.64,22.74,22.64,22.74,553,21.0067096790828,21.0994954992201,21.0067096790828,21.0994954992201,595.996240785227,0.0,1.0
2023-11-14,23.85,23.85,23.85,23.85,48,22.129418102744,22.129418102744,22.129418102744,22.129418102744,51.7320425998028,0.0,1.0
2023-11-15,23.9,23.9,23.9,23.9,10,22.1758110128126,22.1758110128126,22.1758110128126,22.1758110128126,10.7775088749589,0.0,1.0
2023-11-16,23.69,23.9,23.69,23.81,442,21.9809607905243,22.1758110128126,21.9809607905243,22.0923037746891,476.365892273185,0.0,1.0
2023-11-17,23.7679,23.7679,23.7679,23.7679,314,22.0532409444113,22.0532409444113,22.0532409444113,22.0532409444113,338.41377867371,0.0,1.0
2023-11-20,23.952,23.99,23.95,23.95,291,22.224059639284,22.2593182509362,22.2222039228813,22.2222039228813,313.625508261305,0.0,1.0
2023-11-21,23.7932,23.92,23.7932,23.92,542,22.076715756906,22.1943681768401,22.076715756906,22.1943681768401,584.140981022774,0.0,1.0
2023-11-22,23.88,23.88,23.88,23.88,2,22.1572538487852,22.1572538487852,22.1572538487852,22.1572538487852,2.15550177499178,0.0,1.0
2023-11-24,23.9846,24.02,23.92,23.92,10430,22.2543078166488,22.2871539969774,22.1943681768401,22.1943681768401,11240.9417565821,0.0,1.0
2023-11-27,23.9862,23.9862,23.9862,23.9862,20,22.255792389771,22.255792389771,22.255792389771,22.255792389771,21.5550177499178,0.0,1.0
2023-11-28,24.0849,24.11,23.96,23.96,400,22.3473719942465,22.3706612351009,22.231482504895,22.231482504895,431.100354998357,0.0,1.0
2023-11-29,24.18,24.18,24.18,24.18,99,22.435611309197,22.435611309197,22.435611309197,22.435611309197,106.697337862094,0.0,1.0
2023-11-30,24.2722,24.2722,24.2722,24.2722,26,22.5211598353636,22.5211598353636,22.5211598353636,22.5211598353636,28.0215230748932,0.0,1.0
2023-12-01,24.8005,24.8005,24.8005,24.8005,55,23.0113473231489,23.0113473231489,23.0113473231489,23.0113473231489,59.2762988122742,0.0,1.0
2023-12-04,24.925,24.94,24.72,24.72,505,23.1268656692199,23.1407835422405,22.9366547379384,22.9366547379384,544.264198185425,0.0,1.0
2023-12-05,24.7987,24.7987,24.7987,24.7987,120,23.0096771783865,23.0096771783865,23.0096771783865,23.0096771783865,129.330106499507,0.0,1.0
2023-12-06,24.8,24.8,24.8,24.8,71,23.0108833940483,23.0108833940483,23.0108833940483,23.0108833940483,76.5203130122082,0.0,1.0
2023-12-07,24.9494,24.9494,24.9494,24.9494,103,23.1495054093334,23.1495054093334,23.1495054093334,23.1495054093334,111.008341412077,0.0,1.0
2023-12-08,24.9257,24.9257,24.9257,24.9257,1,23.1275151699608,23.1275151699608,23.1275151699608,23.1275151699608,1.07775088749589,0.0,1.0
2023-12-11,24.995,24.995,24.91,24.91,365,23.191815743316,23.191815743316,23.1129477961993,23.1129477961993,393.379073936,0.0,1.0
2023-12-12,24.99,25.06,24.99,25.06,3269,23.1871764523091,23.2521265264052,23.1871764523091,23.2521265264052,3523.16765122407,0.0,1.0
2023-12-13,25.788,25.788,25.788,25.788,26,23.9276072970047,23.9276072970047,23.9276072970047,23.9276072970047,28.0215230748932,0.0,1.0
2023-12-14,26.65,26.65,26.65,26.65,2,24.7274210665881,24.7274210665881,24.7274210665881,24.7274210665881,2.15550177499179,0.0,1.0
2023-12-15,26.2732,26.2732,26.2732,26.2732,228,24.3778040963108,24.3778040963108,24.3778040963108,24.3778040963108,245.727202349064,0.0,1.0
2023-12-18,26.163,26.2118,26.163,26.2118,120,24.2755541225195,24.3208336027465,24.2755541225195,24.3208336027465,129.330106499507,0.0,1.0
2023-12-19,26.34,26.37,26.29,26.29,3197,24.4397850241625,24.4676207702037,24.3933921140939,24.3933921140939,3445.56958732437,0.0,1.0
2023-12-20,25.4723,25.4723,25.4723,25.4723,70,24.1342626591891,24.1342626591891,24.1342626591891,24.1342626591891,73.8808980899651,0.538423,1.0
2023-12-21,25.7485,25.7485,25.6,25.6,173,24.3959541180078,24.3959541180078,24.2552546913801,24.2552546913801,182.591362422342,0.0,1.0
2023-12-22,25.8403,25.92,25.8403,25.92,333,24.4829319453777,24.5584453750223,24.4829319453777,24.5584453750223,351.461986627977,0.0,1.0
2023-12-26,25.985,25.985,25.92,25.9699,265,24.6200309826371,24.6200309826371,24.5584453750223,24.6057241722528,279.691971340583,0.0,1.0
2023-12-27,26.1056,26.1056,26.0843,26.0875,1743,24.7342959715348,24.7342959715348,24.7141148416549,24.7171467484913,1839.63436244013,0.0,1.0
2023-12-28,26.2623,26.2623,26.228,26.228,413,24.8827646594309,24.8827646594309,24.850266408028,24.850266408028,435.897298730794,0.0,1.0
2023-12-29,26.0557,26.17,26.0557,26.17,321,24.6870171743044,24.7953130966178,24.6870171743044,24.7953130966178,338.796689812554,0.0,1.0
2024-01-02,26.0377,26.0377,26.0377,26.0377,321,24.6699626983495,24.6699626983495,24.6699626983495,24.6699626983495,338.796689812554,0.0,1.0
2024-01-03,25.61,25.92,25.5999,25.92,662,24.2647294002439,24.5584453750223,24.2551599442914,24.5584453750223,698.702207650813,0.0,1.0
2024-01-04,25.5206,25.61,25.5206,25.55,629,24.1800255030013,24.2647294002439,24.1800255030013,24.207881147061,663.872641408402,0.0,1.0
2024-01-05,25.54,25.55,25.49,25.49,608,24.1984064381971,24.207881147061,24.151032893878,24.151032893878,641.708371981413,0.0,1.0
2024-01-08,25.887,25.887,25.77,25.77,2802,24.5271788357717,24.5271788357717,24.416324742065,24.416324742065,2957.34680640118,0.0,1.0
2024-01-09,25.685,25.77,25.685,25.72,738,24.3357897167225,24.416324742065,24.3357897167225,24.3689511977459,778.915754148491,0.0,1.0
2024-01-10,25.84,25.84,25.84,25.84,85,24.4826477041117,24.4826477041117,24.4826477041117,24.4826477041117,89.7125191092436,0.0,1.0
2024-01-11,25.6538,25.6538,25.6538,25.6538,57,24.3062286250674,24.3062286250674,24.3062286250674,24.3062286250674,60.1601598732574,0.0,1.0
2024-01-12,25.78,25.81,25.78,25.81,101,24.4257994509288,24.4542235775203,24.4257994509288,24.4542235775203,106.599581529807,0.0,1.0
2024-01-16,25.4743,25.62,25.44,25.62,504,24.1361576009618,24.2742041091077,24.1036593495589,24.2742041091077,531.94246624775,0.0,1.0
2024-01-17,24.92,25.15,24.8,25.15,585,23.6109744886403,23.8288927925081,23.4972779822744,23.8288927925081,617.433219751851,0.0,1.0
2024-01-18,24.8644,25.0,24.8644,25.0,400,23.5582951073574,23.6867721595508,23.5582951073574,23.6867721595508,422.176560514087,0.0,1.0
2024-01-19,25.125,25.125,25.125,25.125,2,23.8052060203486,23.8052060203486,23.8052060203486,23.8052060203486,2.11088280257043,0.0,1.0
2024-01-22,25.2633,25.29,25.2633,25.28,559,23.9362412439352,23.9615387166016,23.9362412439352,23.9520640077378,589.991743318437,0.0,1.0
2024-01-23,25.09,25.09,25.09,25.09,171,23.7720445393252,23.7720445393252,23.7720445393252,23.7720445393252,180.480479619772,0.0,1.0
2024-01-24,24.94,24.94,24.94,24.94,67,23.6299239063679,23.6299239063679,23.6299239063679,23.6299239063679,70.7145738861096,0.0,1.0
2024-01-25,25.0,25.03,25.0,25.03,1053,23.6867721595508,23.7151962861423,23.6867721595508,23.7151962861423,1111.37979555334,0.0,1.0
2024-01-26,25.0829,25.0829,25.0829,25.0829,1053,23.7653174960319,23.7653174960319,23.7653174960319,23.7653174960319,1111.37979555333,0.0,1.0
2024-01-29,25.2646,25.29,25.14,25.16,1753,23.9374729560875,23.9615387166016,23.8194180836443,23.838367501372,1850.18877645299,0.0,1.0
2024-01-30,25.11,25.23,25.11,25.23,401,23.7909939570529,23.9046904634187,23.7909939570529,23.9046904634187,423.232001915371,0.0,1.0
2024-01-31,24.9206,24.9206,24.9206,24.9206,185,23.6115429711721,23.6115429711721,23.6115429711721,23.6115429711721,195.256659237765,0.0,1.0
2024-02-01,25.11,25.18,24.87,24.87,406,23.7909939570529,23.8573169190996,23.5636009443212,23.5636009443212,428.509208921797,0.0,1.0
2024-02-02,24.9528,25.03,24.77,25.03,901,23.6420515337136,23.7151962861423,23.468853855683,23.7151962861423,950.952702557981,0.0,1.0
2024-02-05,24.567,24.77,24.5499,24.77,2821,23.2765172657474,23.468853855683,23.2603155135903,23.468853855683,2977.4001930256,0.0,1.0
2024-02-06,24.7836,24.7836,24.71,24.71,984,23.4817394597378,23.4817394597378,23.4120056025,23.4120056025,1038.55433886465,0.0,1.0
2024-02-07,24.745,24.8201,24.7177,24.7399,19388,23.4451670835234,23.5163221470907,23.4193011283252,23.4403349820029,20462.8978881178,0.0,1.0
2024-02-08,24.859,24.859,24.8311,24.8311,1127,23.553178764571,23.553178764571,23.5267443268409,23.5267443268409,1189.48245924844,0.0,1.0
2024-02-09,24.78,24.8397,24.78,24.8397,289,23.4783285645468,23.5348925764638,23.4783285645468,23.5348925764638,305.022564971428,0.0,1.0
2024-02-12,24.8757,24.8757,24.8757,24.8757,5,23.5690015283736,23.5690015283736,23.5690015283736,23.5690015283736,5.27720700642607,0.0,1.0
2024-02-13,24.36,24.51,24.1409,24.51,1643,23.0803907922663,23.2225114252236,22.87279992106,23.2225114252236,1734.09022231161,0.0,1.0
2024-02-14,24.456,24.456,24.456,24.456,289,23.171347997359,23.171347997359,23.171347997359,23.171347997359,305.022564971428,0.0,1.0
2024-02-15,24.9906,24.9906,24.9906,24.9906,20,23.6778659332188,23.6778659332188,23.6778659332188,23.6778659332188,21.1088280257044,0.0,1.0
2024-02-16,24.9,24.9,24.9,24.9,122,23.5920250709126,23.5920250709126,23.5920250709126,23.5920250709126,128.763850956797,0.0,1.0
2024-02-20,24.7497,24.8,24.7497,24.8,316,23.4496201966894,23.4972779822744,23.4496201966894,23.4972779822744,333.519482806129,0.0,1.0
2024-02-21,24.9094,24.9094,24.8746,24.8746,444,23.6009312972446,23.6009312972446,23.5679593103985,23.5679593103985,468.615982170637,0.0,1.0
2024-02-22,24.9784,24.9784,24.9784,24.9784,190,23.666306788405,23.666306788405,23.666306788405,23.666306788405,200.533866244191,0.0,1.0
2024-02-23,24.875,24.875,24.875,24.875,190,23.5683382987531,23.5683382987531,23.5683382987531,23.5683382987531,200.533866244191,0.0,1.0
2024-02-26,24.6522,24.68,24.6522,24.68,376,23.3572417852672,23.3835814759086,23.3572417852672,23.3835814759086,396.845966883241,0.0,1.0
2024-02-27,24.7118,24.7118,24.7118,24.7118,3,23.4137110500955,23.4137110500955,23.4137110500955,23.4137110500955,3.16632420385566,0.0,1.0
2024-02-28,24.7072,24.7499,24.44,24.44,605,23.4093526840182,23.4498096908667,23.1561884631769,23.1561884631769,638.542047777556,0.0,1.0
2024-02-29,24.8558,24.8558,24.85,24.85,138,23.5501468577345,23.5501468577345,23.5446515265935,23.5446515265935,145.65091337736,0.0,1.0
2024-03-01,25.0863,25.0863,25.0863,25.0863,139,23.7685388970456,23.7685388970456,23.7685388970456,23.7685388970456,146.706354778645,0.0,1.0
2024-03-04,25.2028,25.23,25.2028,25.23,277,23.8789192553091,23.9046904634187,23.8789192553091,23.9046904634187,292.357268156005,0.0,1.0
2024-03-05,24.9862,25.1491,24.9862,25.1491,253,23.6736970613188,23.8280400687104,23.6736970613188,23.8280400687104,267.026674525159,0.0,1.0
2024-03-06,25.1549,25.1549,25.1549,25.1549,29,23.8335353998514,23.8335353998514,23.8335353998514,23.8335353998514,30.6078006372713,0.0,1.0
2024-03-07,25.2778,25.2778,25.2699,25.27,271,23.9499795717878,23.9499795717878,23.9424945517853,23.942589298874,286.024619748293,0.0,1.0
2024-03-08,25.4988,25.4988,25.4988,25.4988,48,24.1593706376782,24.1593706376782,24.1593706376782,24.1593706376782,50.6611872616904,0.0,1.0
2024-03-11,25.436,25.436,25.409,25.409,175,24.0998694660134,24.0998694660134,24.0742877520811,24.0742877520811,184.702245224913,0.0,1.0
2024-03-12,25.412,25.412,25.3783,25.3783,253,24.0771301647402,24.0771301647402,24.0452003958692,24.0452003958692,267.02667452516,0.0,1.0
2024-03-13,25.2813,25.2813,25.2598,25.2598,485,23.9532957198901,23.9532957198901,23.9329250958329,23.9329250958329,511.88907962333,0.0,1.0
2024-03-14,25.01,25.01,24.86,24.86,1218,23.6962468684147,23.6962468684147,23.5541262354574,23.5541262354574,1285.52762676539,0.0,1.0
2024-03-15,24.9427,24.9427,24.9427,24.9427,108,23.6324820777611,23.6324820777611,23.6324820777611,23.6324820777611,113.987671338804,0.0,1.0
2024-03-18,24.9363,24.9901,24.9363,24.9901,745,23.6264182640883,23.6773921977757,23.6264182640883,23.6773921977757,786.303843957487,0.0,1.0
2024-03-19,25.0387,25.0387,25.0387,25.0387,25,23.7234392828538,23.7234392828538,23.7234392828538,23.7234392828538,26.3860350321304,0.0,1.0
2024-03-20,25.2446,25.2446,25.19,25.19,1080,23.9185235383599,23.9185235383599,23.8667916279634,23.8667916279634,1139.87671338803,0.0,1.0
2024-03-21,25.3592,25.3592,25.29,25.32,4500,24.0271037019393,24.0271037019393,23.9615387166016,23.9899628431931,4749.48630578347,0.0,1.0
2024-03-22,25.136,25.136,25.136,25.136,73,23.8156282000988,23.8156282000988,23.8156282000988,23.8156282000988,77.0472222938208,0.0,1.0
2024-03-25,25.0127,25.0127,25.0127,25.0127,1,23.6988050398079,23.6988050398079,23.6988050398079,23.6988050398079,1.05544140128522,0.0,1.0
2024-03-26,24.9472,24.9472,24.9472,24.9472,126,23.6367456967499,23.6367456967499,23.6367456967499,23.6367456967499,132.985616561937,0.0,1.0
2024-03-27,25.4391,25.4391,25.275,25.34,61209,24.1028066257612,24.1028066257612,23.9473266533059,24.0089122609207,64602.5127312668,0.0,1.0
2024-03-28,25.6297,25.6297,25.59,25.6099,3804,24.2833945767056,24.2833945767056,24.2457799825162,24.2646346531552,4014.89909048897,0.0,1.0
2024-04-01,25.3175,25.4,25.3175,25.4,3750,23.9875941659771,24.0657605141037,23.9875941659771,24.0657605141037,3957.90525481957,0.0,1.0
2024-04-02,24.945,25.1,24.945,25.1,497,23.6346612607998,23.781519248189,23.6346612607998,23.781519248189,524.554376438753,0.0,1.0
2024-04-03,24.89,24.94,24.89,24.94,360,23.5825503620488,23.6299239063679,23.5825503620488,23.6299239063679,379.958904462678,0.0,1.0
2024-04-04,24.7819,24.7819,24.7819,24.7819,1,23.4801287592309,23.4801287592309,23.4801287592309,23.4801287592309,1.05544140128522,0.0,1.0
2024-04-05,24.9387,24.9387,24.9387,24.9387,129,23.6286921942156,23.6286921942156,23.6286921942156,23.6286921942156,136.151940765793,0.0,1.0
2024-04-08,25.2556,25.2556,25.2556,25.2556,78,23.9289457181101,23.9289457181101,23.9289457181101,23.9289457181101,82.3244293002469,0.0,1.0
2024-04-09,25.4972,25.4972,25.4972,25.4972,77,24.15785468426,24.15785468426,24.15785468426,24.15785468426,81.2689878989617,0.0,1.0
2024-04-10,24.773,25.11,24.7182,25.11,4155,23.4716962683421,23.7909939570529,23.4197748637684,23.7909939570529,4385.35902234008,0.0,1.0
2024-04-11,24.7677,24.7677,24.7677,24.7677,99,23.4666746726443,23.4666746726443,23.4666746726443,23.4666746726443,104.488698727236,0.0,1.0
2024-04-12,24.395,24.395,24.395,24.395,95,23.1135522732897,23.1135522732897,23.1135522732897,23.1135522732897,100.266933122096,0.0,1.0
2024-04-15,24.055,24.055,24.055,24.055,82,22.7914121719198,22.7914121719198,22.7914121719198,22.7914121719198,86.5461949053879,0.0,1.0
2024-04-16,23.7697,23.7697,23.7697,23.7697,141,22.521098728035,22.521098728035,22.521098728035,22.521098728035,148.817237581216,0.0,1.0
2024-04-17,23.6528,23.6528,23.6528,23.6528,169,22.410339381417,22.410339381417,22.410339381417,22.410339381417,178.369596817201,0.0,1.0
2024-04-18,23.6371,23.64,23.6,23.64,932,22.3954640885008,22.3982117540713,22.360312918616,22.3982117540713,983.671385997821,0.0,1.0
2024-04-19,23.7743,23.81,23.75,23.75,547,22.5254570941124,22.5592818047562,22.5024335515733,22.5024335515733,577.326446503013,0.0,1.0
2024-04-22,24.0069,24.0069,24.005,24.005,779,22.7458388222848,22.7458388222848,22.7440386276007,22.7440386276007,822.188851601186,0.0,1.0
2024-04-23,24.263,24.263,24.263,24.263,44,22.9884861162873,22.9884861162873,22.9884861162873,22.9884861162873,46.4394216565495,0.0,1.0
2024-04-24,24.1877,24.24,24.1877,24.19,1029,22.9171415585427,22.9666942859005,22.9171415585427,22.9193207415814,1086.04920192249,0.0,1.0
2024-04-25,24.0731,24.0731,24.05,24.05,644,22.8085613949633,22.8085613949633,22.7866748174879,22.7866748174879,679.704262427681,0.0,1.0
2024-04-26,24.1698,24.215,24.1698,24.215,673,22.9001818296765,22.9430075137409,22.9001818296765,22.9430075137409,710.31206306495,0.0,1.0
2024-04-29,24.3822,24.3822,24.3822,24.3822,79,23.101424645944,23.101424645944,23.101424645944,23.101424645944,83.3798707015322,0.0,1.0
2024-04-30,24.0519,24.42,24.0519,24.31,1973,22.788475012172,23.1372390454493,22.788475012172,23.0330172479472,2082.38588473574,0.0,1.0
2024-05-01,23.9903,24.03,23.9903,24.03,205,22.7301108055709,22.7677253997603,22.7301108055709,22.7677253997603,216.365487263469,0.0,1.0
2024-05-02,24.52,24.61,24.52,24.54,1318,23.2319861340875,23.3172585138618,23.2319861340875,23.2509355518151,1391.07176689391,0.0,1.0
2024-05-03,24.6647,24.6647,24.6647,24.6647,36,23.3690851713469,23.3690851713469,23.3690851713469,23.3690851713469,37.9958904462679,0.0,1.0
2024-05-06,24.7351,24.7351,24.7351,24.7351,68,23.4357871217482,23.4357871217482,23.4357871217482,23.4357871217482,71.7700152873949,0.0,1.0
2024-05-07,24.8664,24.8664,24.8664,24.8664,1,23.5601900491302,23.5601900491302,23.5601900491302,23.5601900491302,1.05544140128522,0.0,1.0
2024-05-08,24.6333,24.6333,24.6333,24.6333,13,23.3393345855145,23.3393345855145,23.3393345855145,23.3393345855145,13.7207382167078,0.0,1.0
2024-05-09,25.0092,25.0092,25.0092,25.0092,43,23.6954888917056,23.6954888917056,23.6954888917056,23.6954888917056,45.3839802552642,0.0,1.0
2024-05-10,24.9419,24.9499,24.9419,24.9499,133,23.631724101052,23.6393038681431,23.631724101052,23.6393038681431,140.373706370934,0.0,1.0
2024-05-13,25.003,25.003,25.003,25.003,95,23.68961457221,23.68961457221,23.68961457221,23.68961457221,100.266933122096,0.0,1.0
2024-05-14,25.165,25.165,25.165,25.165,81,23.8431048558039,23.8431048558039,23.8431048558039,23.8431048558039,85.4907535041025,0.0,1.0
2024-05-15,25.47,25.54,25.38,25.38,3319,24.1320834761504,24.1984064381971,24.046811096376,24.046811096376,3503.01001086563,0.0,1.0
2024-05-16,25.4672,25.4672,25.4672,25.4672,67,24.1294305576685,24.1294305576685,24.1294305576685,24.1294305576685,70.7145738861096,0.0,1.0
2024-05-17,25.4595,25.4595,25.4595,25.4595,1,24.1221350318434,24.1221350318434,24.1221350318434,24.1221350318434,1.05544140128522,0.0,1.0
2024-05-20,25.3164,25.46,25.3164,25.46,1083,23.9865519480021,24.1226087672866,23.9865519480021,24.1226087672866,1143.04303759189,0.0,1.0
2024-05-21,25.285,25.285,25.285,25.285,136,23.9568013621697,23.9568013621697,23.9568013621697,23.9568013621697,143.54003057479,0.0,1.0
2024-05-22,25.0422,25.217,25.02,25.191,1705,23.7267554309562,23.8923733418957,23.7057215772785,23.8677390988498,1799.52758919129,0.0,1.0
2024-05-23,24.565,24.565,24.565,24.565,150,23.2746223239747,23.2746223239747,23.2746223239747,23.2746223239747,158.316210192782,0.0,1.0
2024-05-24,24.5956,24.63,24.5956,24.63,426,23.3036149330979,23.3362079315895,23.3036149330979,23.3362079315895,449.618036947503,0.0,1.0
2024-05-28,24.5204,24.5204,24.5204,24.5204,12,23.232365122442,23.232365122442,23.232365122442,23.232365122442,12.6652968154226,0.0,1.0
2024-05-29,24.1898,24.1898,24.1898,24.1898,82,22.9191312474041,22.9191312474041,22.9191312474041,22.9191312474041,86.5461949053879,0.0,1.0
2024-05-30,24.5622,24.5999,24.47,24.47,244,23.2719694054928,23.3076890579094,23.1846125897684,23.1846125897684,257.527701913593,0.0,1.0
2024-05-31,24.88,24.88,24.88,24.88,88,23.573075653185,23.573075653185,23.573075653185,23.573075653185,92.8788433130991,0.0,1.0
2024-06-03,24.9057,24.96,24.875,24.875,3613,23.597425654965,23.6488733240956,23.5683382987531,23.5683382987531,3813.30978284349,0.0,1.0
2024-06-04,25.075,25.115,25.075,25.115,718,23.7578324760295,23.7957313114848,23.7578324760295,23.7957313114848,757.806926122785,0.0,1.0
2024-06-05,25.1255,25.1592,25.1255,25.1592,229,23.8056797557918,23.8376095246629,23.8056797557918,23.8376095246629,241.696080894314,0.0,1.0
2024-06-06,25.115,25.115,25.03,25.03,194,23.7957313114848,23.7957313114848,23.7151962861423,23.7151962861423,204.755631849332,0.0,1.0
2024-06-07,24.7883,24.83,24.7883,24.82,925,23.4861925729038,23.5257021088659,23.4861925729038,23.5162274000021,976.283296188824,0.0,1.0
2024-06-10,24.835,24.835,24.835,24.835,925,23.5304394632978,23.5304394632978,23.5304394632978,23.5304394632978,976.283296188826,0.0,1.0
2024-06-11,24.34,24.34,24.34,24.34,3,23.2607210311297,23.2607210311297,23.2607210311297,23.2607210311297,3.13919761568344,0.210328,1.0
2024-06-12,24.66,24.66,24.66,24.66,14,23.5665316609555,23.5665316609555,23.5665316609555,23.5665316609555,14.6495888731894,0.0,1.0
2024-06-13,24.6339,24.6339,24.6339,24.6339,73,23.5415889814603,23.5415889814603,23.5415889814603,23.5415889814603,76.3871419816307,0.0,1.0
2024-06-14,24.5922,24.62,24.59,24.62,745,23.5017380337612,23.5283053322273,23.4996355856811,23.5283053322273,779.567407894721,0.0,1.0
2024-06-17,24.555,24.555,24.555,24.555,87,23.4661875480439,23.4661875480439,23.4661875480439,23.4661875480439,91.03673085482,0.0,1.0
2024-06-18,24.645,24.645,24.645,24.645,97,23.5521967876824,23.5521967876824,23.5521967876824,23.5521967876824,101.500722907098,0.0,1.0
2024-06-20,24.5705,24.6297,24.5705,24.59,641,23.4810002504261,23.5375752169439,23.4810002504261,23.4996355856811,670.74189055103,0.0,1.0
2024-06-21,24.48,24.56,24.48,24.515,1761,23.3945131816785,23.4709658391349,23.3945131816785,23.4279612193157,1842.70900040618,0.0,1.0
2024-06-24,24.755,24.755,24.755,24.755,186,23.6573191916851,23.6573191916851,23.6573191916851,23.6573191916851,194.630252172373,0.0,1.0
2024-06-25,24.52,24.57,24.41,24.4201,1684,23.4327395104067,23.480522421317,23.3276171064041,23.3372692544079,1762.13626160364,0.0,1.0
2024-06-26,24.4137,24.42,24.385,24.42,243,23.3311530418114,23.3371736885861,23.3037256509489,23.3371736885861,254.275006870359,0.0,1.0
2024-06-27,24.5172,24.5172,24.404,24.404,126,23.4300636673957,23.4300636673957,23.3218831570948,23.3218831570948,131.846299858705,0.0,1.0
2024-06-28,24.7466,24.7466,24.69,24.69,129,23.6492916626521,23.6492916626521,23.5952014075017,23.5952014075017,134.985497474388,0.0,1.0
2024-07-01,24.6019,24.6496,24.5753,24.6496,763,23.5110079184778,23.5565928154862,23.4855874098735,23.5565928154862,798.402593588822,0.0,1.0
2024-07-02,24.7157,24.7157,24.7157,24.7157,46,23.6197618237096,23.6197618237096,23.6197618237096,23.6197618237096,48.1343634404795,0.0,1.0
2024-07-03,24.8079,24.869,24.8079,24.869,860,23.7078735114282,23.7662642285605,23.7078735114282,23.7662642285605,899.90331649592,0.0,1.0
2024-07-05,24.9011,24.9011,24.9011,24.9011,13,23.7969408573649,23.7969408573649,23.7969408573649,23.7969408573649,13.6031896679616,0.0,1.0
2024-07-08,24.8779,24.8779,24.8779,24.8779,97,23.7747695867026,23.7747695867026,23.7747695867026,23.7747695867026,101.500722907098,0.0,1.0
2024-07-09,24.905,24.905,24.905,24.905,85,23.8006679244159,23.8006679244159,23.8006679244159,23.8006679244159,88.9439324443645,0.0,1.0
2024-07-10,25.145,25.145,25.01,25.01,541,24.0300258967853,24.0300258967853,23.9010120373276,23.9010120373276,566.101970028249,0.0,1.0
2024-07-11,25.64,25.64,25.42,25.42,772,24.5030767147972,24.5030767147972,24.2928319067919,24.2928319067919,807.820186435874,0.0,1.0
2024-07-12,26.02,26.02,25.92,25.94,760,24.8662268377154,24.8662268377154,24.7706610158949,24.789774180259,795.263395973141,0.0,1.0
2024-07-15,25.9553,26.02,25.88,26.02,12490,24.8043957509975,24.8662268377154,24.7324346871666,24.8662268377154,13069.5260732954,0.0,1.0
2024-07-16,26.225,26.225,26.225,26.225,117,25.0621367724476,25.0621367724476,25.0621367724476,25.0621367724476,122.428707011655,0.0,1.0
2024-07-17,26.32,26.32,26.32,26.32,191,25.1529243031772,25.1529243031772,25.1529243031772,25.1529243031772,199.862248198513,0.0,1.0
2024-07-18,26.0871,26.0871,26.0871,26.0871,81,24.930351504157,24.930351504157,24.930351504157,24.930351504157,84.7583356234532,0.0,1.0
2024-07-19,25.9972,25.9972,25.9757,25.9757,579,24.8444378303403,24.8444378303403,24.8238911786489,24.8238911786489,605.865139826906,0.0,1.0
2024-07-22,26.245,26.245,26.16,26.16,460,25.0812499368117,25.0812499368117,25.0000189882642,25.0000189882642,481.343634404796,0.0,1.0
2024-07-23,26.175,26.2799,26.175,26.2799,110,25.0143538615373,25.1146024086271,25.0143538615373,25.1146024086271,115.10391257506,0.0,1.0
2024-07-24,25.7926,25.7926,25.7926,25.7926,304,24.6489101588954,24.6489101588954,24.6489101588954,24.6489101588954,318.105358389256,0.0,1.0
2024-07-25,25.6183,25.77,25.6183,25.77,256,24.4823389314622,24.627312283164,24.4823389314622,24.627312283164,267.87819653832,0.0,1.0
2024-07-26,25.9865,25.9865,25.9697,25.9697,573,24.8342122874055,24.8342122874055,24.8181572293397,24.8181572293397,599.586744595539,0.0,1.0
2024-07-29,26.075,26.075,25.86,25.98,1292,24.9187880397168,24.9187880397168,24.7133215228025,24.8280005089872,1351.94777315433,0.0,1.0
2024-07-30,26.2038,26.2038,25.91,26.04,1969,25.0418768182217,25.0418768182217,24.7611044337128,24.8853400020795,2060.36003509357,0.0,1.0
2024-07-31,26.18,26.4294,26.18,26.4294,682,25.0191321526284,25.2574733122489,25.0191321526284,25.2574733122489,713.644257965369,0.0,1.0
2024-08-01,26.2,26.27,26.1398,26.23,892,25.0382453169925,25.1051413922669,24.9807146922565,25.0669150635387,933.38809106321,0.0,1.0
2024-08-02,26.28,26.29,26.28,26.29,314,25.1146979744489,25.124254556631,25.1146979744489,25.124254556631,328.569350441535,0.0,1.0
2024-08-05,25.7,26.01,25.7,26.01,215,24.5604162078896,24.8566702555334,24.5604162078896,24.8566702555334,224.97582912398,0.0,1.0
2024-08-06,26.0649,26.1,26.0649,26.1,186,24.9091358917129,24.9426794951719,24.9091358917129,24.9426794951719,194.630252172373,0.0,1.0
2024-08-07,25.9953,26.21,25.9953,26.21,201,24.8426220797257,25.0478018991745,24.8426220797257,25.0478018991745,210.326240250791,0.0,1.0
2024-08-08,26.2869,26.2869,26.19,26.19,296,25.1212920161546,25.1212920161546,25.0286887348104,25.0286887348104,309.734164747433,0.0,1.0
2024-08-09,26.4763,26.4763,26.27,26.27,436,25.3022936826827,25.3022936826827,25.1051413922669,25.1051413922669,456.230053479328,0.0,1.0
2024-08-12,26.2193,26.2499,26.1887,26.2499,445,25.0566895206039,25.085932662081,25.0274463791268,25.085932662081,465.647646326377,0.0,1.0
2024-08-13,26.5778,26.5778,26.38,26.38,556,25.3992929918306,25.3992929918306,25.2102637962695,25.2102637962695,581.797958106666,0.0,1.0
2024-08-14,26.6949,26.6949,26.6301,26.6301,464,25.5112005691825,25.5112005691825,25.4492739166428,25.4492739166428,485.529231225707,0.0,1.0
2024-08-15,26.7043,26.81,26.7043,26.81,150,25.5201837564337,25.621196830098,25.5201837564337,25.621196830098,156.959880784172,0.0,1.0
2024-08-16,26.7026,26.7097,26.61,26.63,670,25.5185591374627,25.525344310812,25.4300651864569,25.449178350821,701.087467502637,0.0,1.0
2024-08-19,27.03,27.03,27.03,27.03,96,25.8314416381033,25.8314416381033,25.8314416381033,25.8314416381033,100.45432370187,0.0,1.0
2024-08-20,26.96,26.96,26.92,26.92,114,25.7645455628289,25.7645455628289,25.7263192341007,25.7263192341007,119.289509395971,0.0,1.0
2024-08-21,27.1057,27.1057,27.1057,27.1057,3,25.9037849652215,25.9037849652215,25.9037849652215,25.9037849652215,3.13919761568344,0.0,1.0
2024-08-22,27.19,27.2599,27.19,27.2599,188,25.9843469530162,26.0511474624688,25.9843469530162,26.0511474624688,196.72305058283,0.0,1.0
2024-08-23,27.71,27.85,27.61,27.619,2992,26.4812892264833,26.6150813770321,26.3857234046627,26.3943243286265,3130.82642204162,0.0,1.0
2024-08-26,27.7815,27.79,27.7815,27.79,367,26.549618789085,26.5577418839397,26.549618789085,26.5577418839397,384.028508318608,0.0,1.0
2024-08-27,27.8422,27.8485,27.79,27.79,477,26.6076272429301,26.6136478897048,26.5577418839397,26.5577418839397,499.132420893667,0.0,1.0
2024-08-28,27.77,27.77,27.77,27.77,29,26.5386287195756,26.5386287195756,26.5386287195756,26.5386287195756,30.3455769516067,0.0,1.0
2024-08-29,27.6513,27.6513,27.6513,27.6513,192,26.4251920890746,26.4251920890746,26.4251920890746,26.4251920890746,200.90864740374,0.0,1.0
2024-08-30,27.9044,27.9044,27.74,27.74,284,26.6670691841025,26.6670691841025,26.5099589730294,26.5099589730294,297.177374284699,0.0,1.0
2024-09-03,27.74,27.74,27.74,27.74,687,26.5099589730294,26.5099589730294,26.5099589730294,26.5099589730294,718.87625399151,0.0,1.0
2024-09-04,27.87,27.87,27.7387,27.82,318,26.6341945413962,26.6341945413962,26.5087166173458,26.5864116304859,332.754947262445,0.0,1.0
2024-09-05,27.8816,28.0,27.855,27.855,1243,26.6452801767274,26.758430109763,26.6198596681231,26.6198596681231,1300.67421209817,0.0,1.0
2024-09-06,27.7883,27.7883,27.7883,27.7883,166,26.5561172649688,26.5561172649688,26.5561172649688,26.5561172649688,173.702268067817,0.0,1.0
2024-09-09,28.05,28.05,27.99,27.99,349,26.8062130206732,26.8062130206732,26.7488735275809,26.7488735275809,365.193322624508,0.0,1.0
2024-09-10,28.3769,28.3769,28.37,28.37,210,27.1186176922047,27.1186176922047,27.1120236504991,27.1120236504991,219.743833097841,0.0,1.0
2024-09-11,28.3854,28.3854,28.3854,28.3854,5,27.1267407870595,27.1267407870595,27.1267407870595,27.1267407870595,5.23199602613907,0.0,1.0
2024-09-12,28.57,28.57,28.42,28.42,249,27.3031552941403,27.3031552941403,27.1598065614094,27.1598065614094,260.553402101726,0.0,1.0
2024-09-13,28.8044,28.8044,28.8044,28.8044,66,27.5271615804877,27.5271615804877,27.5271615804877,27.5271615804877,69.0623475450358,0.0,1.0
2024-09-16,28.9681,28.9681,28.9681,28.9681,28,27.683602830808,27.683602830808,27.683602830808,27.683602830808,29.2991777463788,0.0,1.0
2024-09-17,28.7368,28.7368,28.7368,28.7368,22,27.462559084937,27.462559084937,27.462559084937,27.462559084937,23.0207825150119,0.0,1.0
2024-09-18,28.66,28.66,28.66,28.66,22,27.3891645337788,27.3891645337788,27.3891645337788,27.3891645337788,23.0207825150119,0.0,1.0
2024-09-19,28.79,28.89,28.79,28.89,753,27.5134001021456,27.6089659239661,27.5134001021456,27.6089659239661,787.938601536544,0.0,1.0
2024-09-20,28.5845,28.5845,28.58,28.58,162,27.3170123383043,27.3170123383043,27.3127118763223,27.3127118763223,169.516671246906,0.0,1.0
2024-09-23,28.8613,28.8613,28.8613,28.8613,96,27.5815385331036,27.5815385331036,27.5815385331036,27.5815385331036,100.45432370187,0.0,1.0
2024-09-24,28.8972,28.925,28.8972,28.91,1095,27.6158466631372,27.6424139616033,27.6158466631372,27.6280790883303,1145.80712972446,0.0,1.0
2024-09-25,28.72,28.79,28.72,28.79,226,27.4465040268711,27.5134001021456,27.4465040268711,27.5134001021456,236.486220381487,0.0,1.0
2024-09-26,28.77,28.81,28.7,28.76,2779,27.4942869377814,27.5325132665097,27.427390862507,27.4847303555994,2907.9433913281,0.0,1.0
2024-09-27,28.7925,28.85,28.7925,28.85,275,27.5157892476911,27.5707395952379,27.5157892476911,27.5707395952379,287.759781437649,0.0,1.0
2024-09-30,28.8291,28.8291,28.65,28.82,1973,27.5507663384774,27.5507663384774,27.3796079515967,27.5420698486917,2064.54563191448,0.0,1.0
2024-10-01,28.63,28.63,28.63,28.63,50,27.3604947872326,27.3604947872326,27.3604947872326,27.3604947872326,52.3199602613908,0.0,1.0
2024-10-02,28.5516,28.57,28.5516,28.57,144,27.2855711829253,27.3031552941403,27.2855711829253,27.3031552941403,150.681485552805,0.0,1.0
2024-10-03,28.3317,28.35,28.3317,28.35,165,27.0754219407418,27.092910486135,27.0754219407418,27.092910486135,172.65586886259,0.0,1.0
2024-10-04,28.2675,28.2675,28.2675,28.2675,57,27.014068683133,27.014068683133,27.014068683133,27.014068683133,59.6447546979855,0.0,1.0
2024-10-07,27.9713,27.9713,27.95,27.95,876,26.7310027189004,26.7310027189004,26.7106471988527,26.7106471988527,916.645703779568,0.0,1.0
2024-10-08,27.87,27.87,27.87,27.87,185,26.6341945413962,26.6341945413962,26.6341945413962,26.6341945413962,193.583852967146,0.0,1.0
2024-10-09,27.9244,27.9244,27.87,27.87,220,26.6861823484666,26.6861823484666,26.6341945413962,26.6341945413962,230.207825150119,0.0,1.0
2024-10-10,27.77,27.77,27.75,27.75,226,26.5386287195756,26.5386287195756,26.5195155552115,26.5195155552115,236.486220381486,0.0,1.0
2024-10-11,27.975,27.975,27.975,27.975,64,26.7345386543078,26.7345386543078,26.7345386543078,26.7345386543078,66.9695491345802,0.0,1.0
2024-10-14,28.01,28.1,28.01,28.1,161,26.767986691945,26.8539959315835,26.767986691945,26.8539959315835,168.470272041678,0.0,1.0
2024-10-15,28.1716,28.1716,28.1716,28.1716,39,26.9224210600071,26.9224210600071,26.9224210600071,26.9224210600071,40.8095690038848,0.0,1.0
2024-10-16,28.5,28.5,28.5,28.5,109,27.2362592188659,27.2362592188659,27.2362592188659,27.2362592188659,114.057513369832,0.0,1.0
2024-10-17,28.35,28.3903,28.35,28.3903,104,27.092910486135,27.1314235123287,27.092910486135,27.1314235123287,108.825517343693,0.0,1.0
2024-10-18,28.49,28.52,28.38,28.38,4149,27.2267026366838,27.25537238323,27.1215802326812,27.1215802326812,4341.51030249021,0.0,1.0
2024-10-21,27.9371,28.02,27.9371,28.02,197,26.6983192078378,26.7775432741271,26.6983192078378,26.7775432741271,206.14064342988,0.0,1.0
2024-10-22,27.9521,27.98,27.9521,27.96,1048,26.7126540811109,26.7393169453988,26.7126540811109,26.7202037810347,1096.62636707875,0.0,1.0
2024-10-23,28.0114,28.0146,27.96,28.0146,396,26.7693246134505,26.7723827197488,26.7202037810347,26.7723827197488,414.374085270215,0.0,1.0
2024-10-24,27.9889,27.9889,27.93,27.93,535,26.7478223035409,26.7478223035409,26.6915340344885,26.6915340344885,559.823574796881,0.0,1.0
2024-10-25,27.7369,27.7369,27.7369,27.7369,535,26.506996432553,26.506996432553,26.506996432553,26.506996432553,559.823574796881,0.0,1.0
2024-10-28,27.91,27.91,27.91,27.91,120,26.6724208701244,26.6724208701244,26.6724208701244,26.6724208701244,125.567904627338,0.0,1.0
2024-10-29,27.7195,27.7195,27.7195,27.7195,71,26.4903679795562,26.4903679795562,26.4903679795562,26.4903679795562,74.2943435711749,0.0,1.0
2024-10-30,27.7667,27.7667,27.7667,27.7667,51,26.5354750474555,26.5354750474555,26.5354750474555,26.5354750474555,53.3663594666187,0.0,1.0
2024-10-31,27.3338,27.54,27.3338,27.54,401,26.1217706047942,26.3188273293883,26.1217706047942,26.3188273293883,419.606081296355,0.0,1.0
2024-11-01,27.1184,27.2095,27.1184,27.2095,494,25.9159218245927,26.0029822882713,25.9159218245927,26.0029822882713,516.921207382541,0.0,1.0
2024-11-04,27.3055,27.3055,27.3055,27.3055,57,26.094725477219,26.094725477219,26.094725477219,26.094725477219,59.6447546979855,0.0,1.0
2024-11-05,27.6202,27.6202,27.53,27.53,288,26.3954711184884,26.3954711184884,26.3092707472062,26.3092707472062,301.362971105611,0.0,1.0
2024-11-06,27.1823,27.1823,27.15,27.15,409,25.9769883847361,25.9769883847361,25.946120624288,25.946120624288,427.977274938176,0.0,1.0
2024-11-07,27.4213,27.4213,27.35,27.38,508,26.2053906988872,26.2053906988872,26.1372522679292,26.1659220144753,531.570796255731,0.0,1.0
2024-11-08,27.6362,27.66,27.61,27.61,594,26.4107616499797,26.433506315573,26.3857234046627,26.3857234046627,621.561127905322,0.0,1.0
2024-11-11,27.5534,27.6496,27.5534,27.6496,220,26.3316331495122,26.4235674701036,26.3316331495122,26.4235674701036,230.20782515012,0.0,1.0
2024-11-12,27.1708,27.1708,27.1708,27.1708,12,25.9659983152267,25.9659983152267,25.9659983152267,25.9659983152267,12.5567904627338,0.0,1.0
2024-11-13,27.18,27.19,27.18,27.19,467,25.9747903708342,25.9843469530162,25.9747903708342,25.9843469530162,488.668428841389,0.0,1.0
2024-11-14,26.9889,27.16,26.9889,27.16,144,25.7921640853351,25.9556772064701,25.7921640853351,25.9556772064701,150.681485552805,0.0,1.0
2024-11-15,27.025,27.025,27.025,27.025,182,25.8266633470123,25.8266633470123,25.8266633470123,25.8266633470123,190.444655351462,0.0,1.0
2024-11-18,27.1243,27.13,27.1243,27.13,3806,25.9215602080801,25.9270074599239,25.9215602080801,25.9270074599239,3982.59537509707,0.0,1.0
2024-11-19,27.2661,27.2792,27.19,27.19,356,26.0570725434217,26.0695916660802,25.9843469530162,25.9843469530162,372.518117061102,0.0,1.0
2024-11-20,27.14,27.14,27.0559,27.0559,207,25.936564042106,25.936564042106,25.8561931859548,25.8561931859548,216.604635482157,0.0,1.0
2024-11-21,27.2559,27.2559,27.2559,27.2559,117,26.047324829596,26.047324829596,26.047324829596,26.047324829596,122.428707011654,0.0,1.0
2024-11-22,27.4372,27.4404,27.4372,27.4404,127,26.2205856645567,26.223643770855,26.2205856645567,26.223643770855,132.892699063933,0.0,1.0
2024-11-25,27.71,27.71,27.71,27.71,50,26.4812892264833,26.4812892264833,26.4812892264833,26.4812892264833,52.3199602613907,0.0,1.0
2024-11-26,27.7701,27.7701,27.7701,27.7701,110,26.5387242853974,26.5387242853974,26.5387242853974,26.5387242853974,115.10391257506,0.0,1.0
2024-11-27,28.0314,28.0314,28.0314,28.0314,2,26.7884377778146,26.7884377778146,26.7884377778146,26.7884377778146,2.09279841045563,0.0,1.0
2024-11-29,27.964,27.964,27.964,27.964,2,26.7240264139075,26.7240264139075,26.7240264139075,26.7240264139075,2.09279841045563,0.0,1.0
2024-12-02,27.59,27.62,27.59,27.62,749,26.3666102402986,26.3952799868447,26.3666102402986,26.3952799868447,783.753004715633,0.0,1.0
2024-12-03,27.555,27.555,27.54,27.54,280,26.3331622026614,26.3331622026614,26.3188273293883,26.3188273293883,292.991777463788,0.0,1.0
2024-12-04,27.4722,27.55,27.4722,27.51,2095,26.2540337021939,26.3283839115703,26.2540337021939,26.2901575828421,2192.20633495228,0.0,1.0
2024-12-05,27.3627,27.3627,27.3627,27.3627,54,26.1493891273004,26.1493891273004,26.1493891273004,26.1493891273004,56.505557082302,0.0,1.0
2024-12-06,27.39,27.39,27.3125,27.36,430,26.1754785966574,26.1754785966574,26.1014150847465,26.1468088501112,449.951658247961,0.0,1.0
2024-12-09,27.36,27.36,27.32,27.3214,1910,26.1468088501112,26.1468088501112,26.108582521383,26.1099204428885,1998.62248198513,0.0,1.0
2024-12-10,27.0501,27.33,27.0501,27.33,305,25.8506503682892,26.1181391035651,25.8506503682892,26.1181391035651,319.151757594484,0.0,1.0
2024-12-11,27.0048,27.0048,27.0048,27.0048,113,25.8073590510045,25.8073590510045,25.8073590510045,25.8073590510045,118.243110190743,0.0,1.0
2024-12-12,26.9189,26.9189,26.9189,26.9189,142,25.7252680100606,25.7252680100606,25.7252680100606,25.7252680100606,148.58868714235,0.0,1.0
2024-12-13,26.8395,26.8395,26.8395,26.8395,60,25.6493887475351,25.6493887475351,25.6493887475351,25.6493887475351,62.7839523136689,0.0,1.0
2024-12-16,26.7125,26.87,26.7125,26.84,676,25.528020153823,25.6785363231904,25.528020153823,25.6498665766442,707.365862734002,0.0,1.0
2024-12-17,25.7966,25.85,25.7966,25.85,272,25.4767242433026,25.5294620876151,25.4767242433026,25.5294620876151,275.415125311668,0.862224,1.0
2024-12-18,24.9072,25.77,24.9072,25.77,1835,24.5983527314757,25.4504540811544,24.5983527314757,25.4504540811544,1858.039540246,0.0,1.0
2024-12-19,24.5941,24.93,24.5941,24.93,3272,24.2891351461901,24.620870013317,24.2891351461901,24.620870013317,3313.08194860213,0.0,1.0
2024-12-20,24.9834,25.15,24.855,24.8743,2939,24.6736078576295,24.8381420310839,24.5468000072601,24.5658606888187,2975.90093121689,0.0,1.0
2024-12-23,25.11,25.11,25.0,25.0,3051,24.7986380278536,24.7986380278536,24.6900020189701,24.6900020189701,3089.3071592864,0.0,1.0
2024-12-24,25.2615,25.3,25.18,25.18,3921,24.9482594400885,24.9862820431977,24.8677700335067,24.8677700335067,3970.23053804064,0.0,1.0
2024-12-26,25.3316,25.38,25.3316,25.38,203,25.0174902057497,25.0652900496584,25.0174902057497,25.0652900496584,205.548788375988,0.0,1.0
2024-12-27,25.144,25.2421,25.144,25.2421,396,24.8322164305994,24.9290999985218,24.8322164305994,24.9290999985218,400.972020674341,0.0,1.0
2024-12-30,25.004,25.004,25.004,25.004,190,24.6939524192931,24.6939524192931,24.6939524192931,24.6939524192931,192.385565475063,0.0,1.0
2024-12-31,25.1519,25.1519,25.11,25.1101,804,24.8400184712374,24.8400184712374,24.7986380278536,24.7987367878616,814.094708641843,0.0,1.0
2025-01-02,24.9689,25.16,24.91,25.16,2621,24.6592876564585,24.8480180318915,24.6011180117018,24.8480180318915,2653.9082479481,0.0,1.0
2025-01-03,25.2765,25.2765,25.06,25.1,8410,24.9630734412999,24.9630734412999,24.7492580238156,24.788762027046,8515.59266129093,0.0,1.0
2025-01-06,25.12,25.41,25.12,25.41,1360,24.8085140286611,25.0949180520812,24.8085140286611,25.0949180520812,1377.07562655835,0.0,1.0
2025-01-07,24.8884,24.95,24.8884,24.95,774,24.5797858499574,24.6406220149321,24.5797858499574,24.6406220149321,783.71804040894,0.0,1.0
2025-01-08,24.796,24.82,24.73,24.73,2144,24.4885316024953,24.5122340044335,24.4233499971652,24.4233499971652,2170.91922304492,0.0,1.0
2025-01-10,24.305,24.49,24.305,24.49,5729,24.0036199628427,24.1863259777831,24.0036199628427,24.1863259777831,5800.93107687703,0.0,1.0
2025-01-13,24.4722,24.4722,24.4722,24.4722,95,24.1687466963456,24.1687466963456,24.1687466963456,24.1687466963456,96.1927827375313,0.0,1.0
2025-01-14,24.6922,24.72,24.64,24.64,2935,24.3860187141125,24.4134739963576,24.3344659898969,24.3344659898969,2971.85070878584,0.0,1.0
2025-01-15,24.91,24.91,24.91,24.91,258,24.6011180117018,24.6011180117018,24.6011180117018,24.6011180117018,261.23934680298,0.0,1.0
2025-01-16,25.155,25.155,24.78,24.85,1064,24.8430800314877,24.8430800314877,24.4727300012032,24.5418620068563,1077.35916666035,0.0,1.0
2025-01-17,25.1781,25.1781,25.1781,25.1781,68,24.8658935933532,24.8658935933532,24.8658935933532,24.8658935933532,68.8537813279173,0.0,1.0
2025-01-21,25.595,25.61,25.595,25.6,561,25.2776240670216,25.292438068233,25.2776240670216,25.2825620674254,568.043695955316,0.0,1.0
2025-01-22,25.215,25.31,25.215,25.31,1166,24.9023360363332,24.9961580440053,24.9023360363332,24.9961580440053,1180.63983865223,0.0,1.0
2025-01-23,25.36,25.36,25.3225,25.3225,854,25.0455380480433,25.0455380480433,25.0085030450148,25.0085030450148,864.722489030017,0.0,1.0
2025-01-24,25.51,25.51,25.43,25.43,509,25.1936780601571,25.1936780601571,25.1146700536964,25.1146700536964,515.390804351615,0.0,1.0
2025-01-27,25.81,25.81,25.69,25.7,693,25.4899580843847,25.4899580843847,25.3714460746937,25.3813220755012,701.701036180098,0.0,1.0
2025-01-28,25.57,25.58,25.57,25.57,627,25.2529340650026,25.2628100658102,25.2529340650026,25.2529340650026,634.872366067707,0.0,1.0
2025-01-29,25.33,25.56,25.25,25.56,2752,25.0159100456205,25.243058064195,24.9369020391598,25.243058064195,2786.55303256512,0.0,1.0
2025-01-30,25.6431,25.81,25.6431,25.727,1683,25.3251276309061,25.4899580843847,25.3251276309061,25.4079872776817,1704.13108786595,0.0,1.0
2025-01-31,25.5988,25.638,25.545,25.63,4052,25.2813769473285,25.3200908704942,25.2282440629836,25.3121900698481,4102.87532265765,0.0,1.0
2025-02-03,25.42,25.48,25.42,25.48,207,25.1047940528888,25.1640500577343,25.1047940528888,25.1640500577343,209.599010807042,0.0,1.0
2025-02-04,25.5214,25.5214,25.5214,25.5214,164,25.2049367010777,25.2049367010777,25.2049367010777,25.2049367010777,166.059119673212,0.0,1.0
2025-02-05,25.8874,25.94,25.8874,25.94,119,25.5663983306355,25.6183460948834,25.5663983306355,25.6183460948834,120.494117323855,0.0,1.0
2025-02-06,25.9352,25.9427,25.89,25.9427,704,25.6136056144957,25.6210126151014,25.5689660908454,25.6210126151014,712.839147865496,0.0,1.0
2025-02-07,25.8304,25.8304,25.8304,25.8304,151,25.5101051260322,25.5101051260322,25.5101051260322,25.5101051260322,152.895896772287,0.0,1.0
2025-02-10,25.7963,25.7963,25.71,25.71,363,25.4764279632783,25.4764279632783,25.3911980763088,25.3911980763088,367.557685618146,0.0,1.0
2025-02-11,25.8575,25.8575,25.61,25.61,1262,25.5368690882208,25.5368690882208,25.292438068233,25.292438068233,1277.84517699752,0.0,1.0
2025-02-12,25.725,25.725,25.65,25.65,416,25.4060120775202,25.4060120775202,25.3319420714633,25.3319420714633,421.223132829611,0.0,1.0
2025-02-13,26.035,26.035,25.85,25.905,2173,25.7121681025554,25.7121681025554,25.5294620876151,25.5837800920568,2200.28333567006,0.0,1.0
2025-02-14,25.9428,25.9901,25.9428,25.9901,397,25.6211113751095,25.6678248589294,25.6211113751095,25.6678248589294,401.984576282105,0.0,1.0
2025-02-18,25.9753,26.0033,25.85,25.96,4283,25.6532083777341,25.6808611799954,25.5294620876151,25.6380980964985,4336.77566805103,0.0,1.0
2025-02-19,25.9278,25.9278,25.87,25.87,129,25.6062973738981,25.6062973738981,25.5492140892302,25.5492140892302,130.61967340149,0.0,1.0
2025-02-20,26.0628,26.0628,25.9707,25.98,11074,25.7396233848005,25.7396233848005,25.6486654173627,25.6578500981137,11213.0408003729,0.0,1.0
2025-02-21,25.9385,25.98295,25.9385,25.98295,424,25.6168646947622,25.660763518352,25.6168646947622,25.660763518352,429.323577691719,0.0,1.0
2025-02-24,25.9757,25.9757,25.9757,25.9757,121,25.6536034177665,25.6536034177665,25.6536034177665,25.6536034177665,122.519228539382,0.0,1.0
2025-02-25,26.2056,26.31,26.17,26.2867,1527,25.8806526763329,25.9837581247641,25.8454941134579,25.9607470428824,1546.17241305485,0.0,1.0
2025-02-26,26.1051,26.17,26.1051,26.17,549,25.7813988682166,25.8454941134579,25.7813988682166,25.8454941134579,555.893028662156,0.0,1.0
2025-02-27,26.1284,26.1284,26.1284,26.1284,171,25.8044099500983,25.8044099500983,25.8044099500983,25.8044099500983,173.147008927557,0.0,1.0
2025-02-28,26.2004,26.2004,26.0799,26.17,1643,25.875517155913,25.875517155913,25.7565113461815,25.8454941134579,1663.62886355541,0.0,1.0
2025-03-03,26.3201,26.3201,26.3201,26.3201,53,25.9937328855798,25.9937328855798,25.9937328855798,25.9937328855798,53.6654472114648,0.0,1.0
2025-03-04,26.1436,26.192,26.1436,26.192,541,25.8194214713259,25.8672213152346,25.8194214713259,25.8672213152346,547.792583800046,0.0,1.0
2025-03-05,26.3849,26.3849,26.3849,26.3849,8,26.057729370813,26.057729370813,26.057729370813,26.057729370813,8.10044486210789,0.0,1.0
2025-03-06,25.74,25.9,25.74,25.9,285,25.4208260787316,25.578842091653,25.4208260787316,25.578842091653,288.578348212594,0.0,1.0
2025-03-07,25.9543,26.0,25.9543,25.98,908,25.6324687760382,25.6776020997289,25.6324687760382,25.6578500981137,919.400491849248,0.0,1.0
2025-03-10,25.671,25.71,25.671,25.71,241,25.3526816731592,25.3911980763088,25.3526816731592,25.3911980763088,244.025901471001,0.0,1.0
2025-03-11,25.4848,25.6194,25.4848,25.6194,874,25.168790538122,25.3017215089921,25.168790538122,25.3017215089921,884.973601185287,0.0,1.0
2025-03-12,25.4861,25.55,25.4861,25.55,514,25.1700744182269,25.2331820633874,25.1700744182269,25.2331820633874,520.453582390434,0.0,1.0
2025-03-13,25.1008,25.14,25.1008,25.14,390,24.7895521071106,24.8282660302763,24.7895521071106,24.8282660302763,394.89668702776,0.0,1.0
2025-03-14,25.4594,25.4594,25.26,25.26,2030,25.1437054960707,25.1437054960707,24.9467780399674,24.9467780399674,2055.48788375988,0.0,1.0
2025-03-17,25.8753,25.8753,25.43,25.43,1112,25.5544483696583,25.5544483696583,25.1146700536964,25.1146700536964,1125.961835833,0.0,1.0
2025-03-18,25.7273,25.7273,25.7273,25.7273,64,25.408283557706,25.408283557706,25.408283557706,25.408283557706,64.8035588968631,0.0,1.0
2025-03-19,25.725,25.725,25.725,25.725,70,25.4060120775202,25.4060120775202,25.4060120775202,25.4060120775202,70.8788925434442,0.0,1.0
2025-03-20,25.7011,25.74,25.692,25.692,3477,25.3824084355901,25.4208260787316,25.3734212748552,25.3734212748552,3520.65584819364,0.0,1.0
2025-03-21,25.4397,25.4397,25.4397,25.4397,105,25.1242497744797,25.1242497744797,25.1242497744797,25.1242497744797,106.318338815166,0.0,1.0
2025-03-24,25.774,25.774,25.774,25.774,17,25.4544044814774,25.4544044814774,25.4544044814774,25.4544044814774,17.2134453319793,0.0,1.0
2025-03-25,25.657,25.6701,25.657,25.67,276,25.3388552720286,25.3517928330866,25.3388552720286,25.3516940730785,279.465347742723,0.0,1.0
2025-03-26,25.7239,25.7239,25.7,25.7,261,25.4049257174314,25.4049257174314,25.3813220755012,25.3813220755012,264.27701362627,0.0,1.0
2025-03-27,25.6416,25.6416,25.6416,25.6416,261,25.3236462307849,25.3236462307849,25.3236462307849,25.3236462307849,264.277013626271,0.0,1.0
2025-03-28,25.6163,25.6163,25.6163,25.6163,15,25.2986599487417,25.2986599487417,25.2986599487417,25.2986599487417,15.1883341164523,0.0,1.0
2025-03-31,25.7501,25.7501,25.69,25.69,1111,25.4308008395473,25.4308008395473,25.3714460746937,25.3714460746937,1124.94928022523,0.0,1.0
2025-04-01,25.85,25.85,25.85,25.85,37,25.5294620876151,25.5294620876151,25.5294620876151,25.5294620876151,37.464557487249,0.0,1.0
2025-04-02,25.9066,25.9066,25.9066,25.9066,8,25.585360252186,25.585360252186,25.585360252186,25.585360252186,8.10044486210791,0.0,1.0
2025-04-03,25.2706,25.2706,25.2706,25.2706,194,24.9572466008234,24.9572466008234,24.9572466008234,24.9572466008234,196.435787906117,0.0,1.0
2025-04-04,24.1,25.0,24.1,25.0,1521,23.8011619462872,24.6900020189701,23.8011619462872,24.6900020189701,1540.09707940826,0.0,1.0
2025-04-07,23.4788,23.75,23.4788,23.75,268,23.1876647761198,23.4555019180216,23.1876647761198,23.4555019180216,271.364902880615,0.0,1.0
2025-04-08,23.0965,23.97,23.02,23.9448,743,22.8101052652457,23.6727739357885,22.7345538590677,23.6478864137534,752.328816568272,0.0,1.0
2025-04-09,24.96,24.96,24.96,24.96,174,24.6504980157397,24.6504980157397,24.6504980157397,24.6504980157397,176.184675750847,0.0,1.0
2025-04-10,23.91,23.91,23.91,23.91,25,23.613517930943,23.613517930943,23.613517930943,23.613517930943,25.3138901940872,0.0,1.0
2025-04-11,24.51,24.51,24.4076,24.4076,530,24.2060779793983,24.2060779793983,24.1049477311286,24.1049477311286,536.654472114648,0.0,1.0
2025-04-14,24.83,24.83,24.79,24.79,114,24.5221100052411,24.5221100052411,24.4826060020107,24.4826060020107,115.431339285038,0.0,1.0
2025-04-15,24.91,25.04,24.91,25.04,2233,24.6011180117018,24.7295060222004,24.6011180117018,24.7295060222004,2261.03667213587,0.0,1.0
2025-04-16,25.15,25.15,24.9,24.91,1151,24.8381420310839,24.8381420310839,24.5912420108942,24.6011180117018,1165.45150453577,0.0,1.0
2025-04-17,25.4215,25.4215,25.4215,25.4215,242,25.1062754530099,25.1062754530099,25.1062754530099,25.1062754530099,245.038457078764,0.0,1.0
2025-04-21,25.1206,25.39,25.1206,25.39,160,24.8091065887096,25.075166050466,24.8091065887096,25.075166050466,162.008897242158,0.0,1.0
2025-04-22,25.5662,25.66,25.48,25.48,12914,25.2491811846957,25.3418180722709,25.1640500577343,25.1640500577343,13076.1431186577,0.0,1.0
2025-04-23,25.44,25.44,25.44,25.44,77,25.124546054504,25.124546054504,25.124546054504,25.124546054504,77.9667817977885,0.0,1.0
2025-04-24,25.6922,25.82,25.63,25.69,1455,25.3736187948713,25.4998340851923,25.3121900698481,25.3714460746937,1473.26840929588,0.0,1.0
2025-04-25,25.65,25.65,25.65,25.65,5,25.3319420714633,25.3319420714633,25.3319420714633,25.3319420714633,5.06277803881744,0.0,1.0
2025-04-28,25.8121,25.8121,25.56,25.56,129,25.4920320445543,25.4920320445543,25.243058064195,25.243058064195,130.61967340149,0.0,1.0
2025-04-29,25.7479,25.8511,25.7479,25.8511,106,25.4286281193696,25.5305484477039,25.4286281193696,25.5305484477039,107.33089442293,0.0,1.0
2025-04-30,25.902,25.902,25.902,25.902,117,25.5808172918145,25.5808172918145,25.5808172918145,25.5808172918145,118.469006108328,0.0,1.0
2025-05-01,25.9737,25.9737,25.9737,25.9737,133,25.6516282176049,25.6516282176049,25.6516282176049,25.6516282176049,134.669895832544,0.0,1.0
2025-05-02,26.3181,26.3181,26.21,26.21,213,25.9917576854183,25.9917576854183,25.8849981166882,25.8849981166882,215.674344453623,0.0,1.0
2025-05-05,26.2978,26.45,26.2978,26.34,1137,25.9717094037789,26.1220221360704,25.9717094037789,26.0133861271869,1151.27572602708,0.0,1.0
2025-05-06,26.2349,26.2349,26.2349,26.2349,14,25.9095893586991,25.9095893586991,25.9095893586991,25.9095893586991,14.1757785086888,0.0,1.0
2025-05-07,26.2208,26.2208,26.2208,26.2208,183,25.8956641975604,25.8956641975604,25.8956641975604,25.8956641975604,185.297676220719,0.0,1.0
2025-05-08,26.0666,26.19,26.02,26.02,3486,25.7433762651074,25.8652461150731,25.6973541013441,25.6973541013441,3529.76884866352,0.0,1.0
2025-05-09,26.2024,26.2024,26.2024,26.2024,24,25.8774923560745,25.8774923560745,25.8774923560745,25.8774923560745,24.3013345863237,0.0,1.0
2025-05-12,26.2933,26.2933,26.26,26.26,389,25.9672652034154,25.9672652034154,25.9343781207262,25.9343781207262,393.884131419997,0.0,1.0
2025-05-13,25.97,26.005,25.97,26.005,220,25.6479740973061,25.6825401001327,25.6479740973061,25.6825401001327,222.762233707968,0.0,1.0
2025-05-14,25.7763,25.84,25.7763,25.84,692,25.4566759616631,25.5195860868075,25.4566759616631,25.5195860868075,700.688480572335,0.0,1.0
2025-05-15,26.1318,26.1318,26.0795,26.0795,205,25.8077677903729,25.8077677903729,25.7561163061492,25.7561163061492,207.573899591515,0.0,1.0
2025-05-16,26.425,26.425,26.425,26.425,46,26.0973321340514,26.0973321340514,26.0973321340514,26.0973321340514,46.5775579571204,0.0,1.0
2025-05-19,26.59,26.66,26.5052,26.5599,1258,26.2602861473766,26.3294181530297,26.1765376605282,26.2305593849457,1273.79495456647,0.0,1.0
2025-05-20,26.4156,26.4156,26.4156,26.4156,14,26.0880486932923,26.0880486932923,26.0880486932923,26.0880486932923,14.1757785086888,0.0,1.0
2025-05-21,25.9143,25.92,25.9115,25.92,1126,25.5929647728079,25.5985940932682,25.5901994925817,25.5985940932682,1140.13761434169,0.0,1.0
2025-05-22,25.88,26.0,25.88,26.0,375,25.5590900900378,25.6776020997289,25.5590900900378,25.6776020997289,379.708352911308,0.0,1.0
2025-05-23,25.98,25.99,25.97,25.97,770,25.6578500981137,25.6677260989213,25.6479740973061,25.6479740973061,779.667817977886,0.0,1.0
2025-05-27,26.3168,26.3168,26.19,26.19,840,25.9904738053133,25.9904738053133,25.8652461150731,25.8652461150731,850.546710521329,0.0,1.0
2025-05-28,26.2928,26.2928,26.2928,26.2928,159,25.9667714033751,25.9667714033751,25.9667714033751,25.9667714033751,160.996341634394,0.0,1.0
2025-05-29,26.5107,26.52,26.42,26.52,476,26.1819694609724,26.1911541417235,26.0923941336476,26.1911541417235,481.97646929542,0.0,1.0
2025-05-30,26.5718,26.5718,26.54,26.54,263,26.2423118259068,26.2423118259068,26.2109061433386,26.2109061433386,266.302124841797,0.0,1.0
2025-06-02,26.7,26.7,26.525,26.525,841,26.3689221562601,26.3689221562601,26.1960921421273,26.1960921421273,851.559266129092,0.0,1.0
2025-06-03,26.53,26.53,26.52,26.52,197,26.2010301425311,26.2010301425311,26.1911541417235,26.1911541417235,199.473454729407,0.0,1.0
2025-06-04,26.6213,26.7,26.47,26.47,7784,26.2911980299043,26.3689221562601,26.1417741376855,26.1417741376855,7881.732850831,0.0,1.0
2025-06-05,26.531,26.65,26.531,26.55,1707,26.2020177426118,26.3195421522221,26.2020177426118,26.2207821441462,1728.43242245227,0.0,1.0
2025-06-06,26.7172,26.75,26.71,26.71,920,26.3859088776491,26.418302160298,26.3787981570676,26.3787981570676,931.551159142409,0.0,1.0
2025-06-09,26.72,26.8,26.72,26.8,212,26.3886741578752,26.4676821643359,26.3886741578752,26.4676821643359,214.66178884586,0.0,1.0
2025-06-10,26.94,26.94,26.94,26.94,169,26.6059461756422,26.6059461756422,26.6059461756422,26.6059461756422,171.121897712029,0.0,1.0
2025-06-11,27.105,27.11,27.006,27.006,1371,26.7689001889674,26.7738381893712,26.6711277809722,26.6711277809722,1388.21373824374,0.0,1.0
2025-06-12,26.9,26.9,26.9,26.9,91,26.5664421724118,26.5664421724118,26.5664421724118,26.5664421724118,92.1425603064774,0.0,1.0
2025-06-13,26.6807,26.6807,26.63,26.63,2330,26.3498614747014,26.3498614747014,26.2997901506069,26.2997901506069,2359.25456608893,0.0,1.0
2025-06-16,26.3902,26.48,26.385,26.48,2108,26.3902,26.48,26.385,26.48,2108,0.331345,1.0
2025-06-17,26.3633,26.3633,26.3633,26.3633,3,26.3633,26.3633,26.3633,26.3633,3,0.0,1.0
2025-06-18,26.551,26.69,26.551,26.59,1943,26.551,26.69,26.551,26.59,1943,0.0,1.0
2025-06-20,26.555,26.677,26.555,26.618,3122,26.555,26.677,26.555,26.618,3122,0.0,1.0
2025-06-23,26.7886,26.7886,26.7886,26.7886,23,26.7886,26.7886,26.7886,26.7886,23,0.0,1.0
2025-06-24,26.804,26.804,26.804,26.804,60,26.804,26.804,26.804,26.804,60,0.0,1.0
2025-06-25,26.3485,26.38,26.3485,26.38,104,26.3485,26.38,26.3485,26.38,104,0.0,1.0
2025-06-26,26.4495,26.4495,26.4495,26.4495,253,26.4495,26.4495,26.4495,26.4495,253,0.0,1.0
2025-06-27,26.4847,26.538,26.4847,26.538,167,26.4847,26.538,26.4847,26.538,167,0.0,1.0
2025-06-30,26.6068,26.6068,26.3,26.3733,3892,26.6068,26.6068,26.3,26.3733,3892,0.0,1.0
2025-07-01,26.7343,26.7343,26.7343,26.7343,108,26.7343,26.7343,26.7343,26.7343,108,0.0,1.0
2025-07-02,26.82,26.84,26.81,26.81,636,26.82,26.84,26.81,26.81,636,0.0,1.0
2025-07-03,26.8324,26.8324,26.8324,26.8324,44,26.8324,26.8324,26.8324,26.8324,44,0.0,1.0
2025-07-07,26.4942,26.5,26.46,26.5,15058,26.4942,26.5,26.46,26.5,15058,0.0,1.0
2025-07-08,26.4527,26.456,26.42,26.456,491,26.4527,26.456,26.42,26.456,491,0.0,1.0
2025-07-09,26.423,26.44,26.41,26.44,532,26.423,26.44,26.41,26.44,532,0.0,1.0
2025-07-10,26.5235,26.5235,26.47,26.47,897,26.5235,26.5235,26.47,26.47,897,0.0,1.0
2025-07-11,26.4566,26.4566,26.4566,26.4566,58,26.4566,26.4566,26.4566,26.4566,58,0.0,1.0
2025-07-14,26.6342,26.6342,26.6342,26.6342,18,26.6342,26.6342,26.6342,26.6342,18,0.0,1.0
2025-07-15,26.2911,26.2911,26.2911,26.2911,117,26.2911,26.2911,26.2911,26.2911,117,0.0,1.0
2025-07-16,26.44,26.44,26.34,26.41,619,26.44,26.44,26.34,26.41,619,0.0,1.0
2025-07-17,26.4124,26.4124,26.4124,26.4124,57,26.4124,26.4124,26.4124,26.4124,57,0.0,1.0
2025-07-18,26.392,26.46,26.32,26.46,1171,26.392,26.46,26.32,26.46,1171,0.0,1.0
2025-07-21,26.57,26.57,26.57,26.57,10058,26.57,26.57,26.57,26.57,10058,0.0,1.0
2025-07-22,26.947,26.947,26.7299,26.7299,262,26.947,26.947,26.7299,26.7299,262,0.0,1.0
2025-07-23,26.9887,26.9887,26.9887,26.9887,307,26.9887,26.9887,26.9887,26.9887,307,0.0,1.0
2025-07-24,26.7688,26.877,26.7688,26.877,1019,26.7688,26.877,26.7688,26.877,1019,0.0,1.0
2025-07-25,26.75,26.75,26.75,26.75,18,26.75,26.75,26.75,26.75,18,0.0,1.0
2025-07-28,26.39,26.47,26.39,26.47,4172,26.39,26.47,26.39,26.47,4172,0.0,1.0
2025-07-29,26.7184,26.7184,26.7184,26.7184,49,26.7184,26.7184,26.7184,26.7184,49,0.0,1.0
2025-07-30,26.4099,26.4099,26.4099,26.4099,3,26.4099,26.4099,26.4099,26.4099,3,0.0,1.0
2025-07-31,26.072,26.072,26.072,26.072,147,26.072,26.072,26.072,26.072,147,0.0,1.0
2025-08-01,26.1007,26.1007,26.1007,26.1007,58,26.1007,26.1007,26.1007,26.1007,58,0.0,1.0
2025-08-04,26.33,26.33,26.08,26.08,2222,26.33,26.33,26.08,26.08,2222,0.0,1.0
2025-08-05,26.4897,26.4897,26.39,26.439,741,26.4897,26.4897,26.39,26.439,741,0.0,1.0
2025-08-06,26.47,26.47,26.47,26.47,68,26.47,26.47,26.47,26.47,68,0.0,1.0
2025-08-07,26.5631,26.5631,26.43,26.4814,846,26.5631,26.5631,26.43,26.4814,846,0.0,1.0
2025-08-08,26.4791,26.4791,26.4791,26.4791,86,26.4791,26.4791,26.4791,26.4791,86,0.0,1.0
2025-08-11,26.36,26.488,26.36,26.43,1578,26.36,26.488,26.36,26.43,1578,0.0,1.0
2025-08-12,26.5169,26.52,26.5169,26.52,205,26.5169,26.52,26.5169,26.52,205,0.0,1.0
2025-08-13,26.7294,26.7294,26.7294,26.7294,187,26.7294,26.7294,26.7294,26.7294,187,0.0,1.0
2025-08-14,26.5711,26.5711,26.5711,26.5711,337,26.5711,26.5711,26.5711,26.5711,337,0.0,1.0
2025-08-15,26.6302,26.6431,26.587,26.587,391,26.6302,26.6431,26.587,26.587,391,0.0,1.0
2025-08-18,26.4821,26.53,26.4821,26.53,313,26.4821,26.53,26.4821,26.53,313,0.0,1.0
2025-08-19,26.8214,26.86,26.78,26.86,692,26.8214,26.86,26.78,26.86,692,0.0,1.0
2025-08-20,26.95,26.95,26.95,26.95,85,26.95,26.95,26.95,26.95,85,0.0,1.0
2025-08-21,26.8191,26.87,26.77,26.77,651,26.8191,26.87,26.77,26.77,651,0.0,1.0
2025-08-22,27.2119,27.2119,27.2119,27.2119,22,27.2119,27.2119,27.2119,27.2119,22,0.0,1.0
2025-08-25,27.0372,27.0372,27.0372,27.0372,284,27.0372,27.0372,27.0372,27.0372,284,0.0,1.0
2025-08-26,27.0296,27.084,27.02,27.084,8193,27.0296,27.084,27.02,27.084,8193,0.0,1.0
2025-08-27,27.219,27.219,27.219,27.219,8,27.219,27.219,27.219,27.219,8,0.0,1.0
2025-08-28,27.1814,27.1814,27.05,27.05,3895,27.1814,27.1814,27.05,27.05,3895,0.0,1.0
2025-08-29,27.27,27.27,27.27,27.27,41,27.27,27.27,27.27,27.27,41,0.0,1.0
2025-09-02,26.8009,26.96,26.8009,26.96,1583,26.8009,26.96,26.8009,26.96,1583,0.0,1.0
2025-09-03,26.8689,26.8689,26.61,26.61,1175,26.8689,26.8689,26.61,26.61,1175,0.0,1.0
2025-09-04,27.0231,27.0231,26.96,26.96,502,27.0231,27.0231,26.96,26.96,502,0.0,1.0
2025-09-05,27.302,27.302,27.302,27.302,27,27.302,27.302,27.302,27.302,27,0.0,1.0
2025-09-08,27.37,27.37,27.2489,27.2489,254,27.37,27.37,27.2489,27.2489,254,0.0,1.0
2025-09-09,27.3113,27.3113,27.305,27.305,554,27.3113,27.3113,27.305,27.305,554,0.0,1.0
2025-09-10,27.3031,27.3031,27.285,27.285,435,27.3031,27.3031,27.285,27.285,435,0.0,1.0
2025-09-11,27.7261,27.75,27.48,27.48,77552,27.7261,27.75,27.48,27.48,77552,0.0,1.0
2025-09-12,27.7082,27.82,27.605,27.605,15527,27.7082,27.82,27.605,27.605,15527,0.0,1.0
2025-09-15,27.71,27.81,27.69,27.81,1413,27.71,27.81,27.69,27.81,1413,0.0,1.0
2025-09-16,27.5482,27.61,27.5482,27.61,192,27.5482,27.61,27.5482,27.61,192,0.0,1.0
2025-09-17,27.4377,27.4377,27.4377,27.4377,17,27.4377,27.4377,27.4377,27.4377,17,0.0,1.0
2025-09-18,27.4778,27.58,27.37,27.37,1492,27.4778,27.58,27.37,27.37,1492,0.0,1.0
2025-09-19,27.3416,27.3416,27.3416,27.3416,169,27.3416,27.3416,27.3416,27.3416,169,0.0,1.0
2025-09-22,27.3393,27.3393,27.3393,27.3393,202,27.3393,27.3393,27.3393,27.3393,202,0.0,1.0
2025-09-23,27.44,27.44,27.39,27.395,509,27.44,27.44,27.39,27.395,509,0.0,1.0
2025-09-24,27.2643,27.27,27.2643,27.27,228,27.2643,27.27,27.2643,27.27,228,0.0,1.0
2025-09-25,27.0841,27.25,27.0841,27.25,478,27.0841,27.25,27.0841,27.25,478,0.0,1.0
2025-09-26,27.3423,27.4,27.231,27.231,5279,27.3423,27.4,27.231,27.231,5279,0.0,1.0
2025-09-29,27.3709,27.3709,27.37,27.37,448,27.3709,27.3709,27.37,27.37,448,0.0,1.0
2025-09-30,27.55,27.55,27.36,27.42,683,27.55,27.55,27.36,27.42,683,0.0,1.0
2025-10-01,27.6043,27.6043,27.6043,27.6043,53,27.6043,27.6043,27.6043,27.6043,53,0.0,1.0
2025-10-02,27.467,27.52,27.467,27.51,749,27.467,27.52,27.467,27.51,749,0.0,1.0
2025-10-03,27.61,27.6981,27.58,27.6267,1531,27.61,27.6981,27.58,27.6267,1531,0.0,1.0
2025-10-06,27.5,27.58,27.5,27.58,525,27.5,27.58,27.5,27.58,525,0.0,1.0
2025-10-07,27.3284,27.42,27.32,27.42,239,27.3284,27.42,27.32,27.42,239,0.0,1.0
2025-10-08,27.1574,27.25,27.1574,27.25,622,27.1574,27.25,27.1574,27.25,622,0.0,1.0
2025-10-09,26.97,27.12,26.97,27.12,556,26.97,27.12,26.97,27.12,556,0.0,1.0
2025-10-10,26.7062,26.7062,26.7062,26.7062,59,26.7062,26.7062,26.7062,26.7062,59,0.0,1.0
2025-10-13,26.9347,26.94,26.85,26.94,1106,26.9347,26.94,26.85,26.94,1106,0.0,1.0
2025-10-14,27.1725,27.1725,27.06,27.0648,841,27.1725,27.1725,27.06,27.0648,841,0.0,1.0
2025-10-15,27.3873,27.4097,27.37,27.39,1056,27.3873,27.4097,27.37,27.39,1056,0.0,1.0
2025-10-16,27.425,27.425,27.425,27.425,368,27.425,27.425,27.425,27.425,368,0.0,1.0
2025-10-17,27.6097,27.6097,27.485,27.485,443,27.6097,27.6097,27.485,27.485,443,0.0,1.0
2025-10-20,27.7766,27.7766,27.66,27.66,2091,27.7766,27.7766,27.66,27.66,2091,0.0,1.0
2025-10-21,27.7019,27.7019,27.7019,27.7019,23,27.7019,27.7019,27.7019,27.7019,23,0.0,1.0
2025-10-22,27.8423,27.8423,27.8423,27.8423,37,27.8423,27.8423,27.8423,27.8423,37,0.0,1.0
2025-10-23,27.8929,27.94,27.8929,27.94,127,27.8929,27.94,27.8929,27.94,127,0.0,1.0
2025-10-24,27.9096,27.9997,27.9096,27.9997,393,27.9096,27.9997,27.9096,27.9997,393,0.0,1.0
2025-10-27,27.95,27.96,27.95,27.96,428,27.95,27.96,27.95,27.96,428,0.0,1.0
2025-10-28,27.6216,27.67,27.58,27.67,830,27.6216,27.67,27.58,27.67,830,0.0,1.0
2025-10-29,27.0864,27.355,26.98,27.355,1946,27.0864,27.355,26.98,27.355,1946,0.0,1.0
2025-10-30,27.13,27.15,27.13,27.15,1068,27.13,27.15,27.13,27.15,1068,0.0,1.0
2025-10-31,27.089,27.089,27.03,27.03,341,27.089,27.089,27.03,27.03,341,0.0,1.0
2025-11-03,27.02,27.03,26.87,26.879,920,27.02,27.03,26.87,26.879,920,0.0,1.0
2025-11-04,27.025,27.025,27.0205,27.0205,474,27.025,27.025,27.0205,27.0205,474,0.0,1.0
2025-11-05,27.0872,27.0872,27.0872,27.0872,188,27.0872,27.0872,27.0872,27.0872,188,0.0,1.0
2025-11-06,27.0975,27.21,27.0975,27.21,3232,27.0975,27.21,27.0975,27.21,3232,0.0,1.0
2025-11-07,27.3786,27.3786,27.3786,27.3786,219,27.3786,27.3786,27.3786,27.3786,219,0.0,1.0
2025-11-10,27.3544,27.3544,27.23,27.23,1082,27.3544,27.3544,27.23,27.23,1082,0.0,1.0
2025-11-11,27.6,27.61,27.43,27.43,2448,27.6,27.61,27.43,27.43,2448,0.0,1.0
2025-11-12,27.52,27.74,27.48,27.55,4154,27.52,27.74,27.48,27.55,4154,0.0,1.0
2025-11-13,27.1902,27.322,27.18,27.322,5435,27.1902,27.322,27.18,27.322,5435,0.0,1.0
2025-11-14,27.23,27.2573,27.08,27.12,4452,27.23,27.2573,27.08,27.12,4452,0.0,1.0
2025-11-17,27.0777,27.2068,27.0777,27.2068,4060,27.0777,27.2068,27.0777,27.2068,4060,0.0,1.0
2025-11-18,27.0947,27.0947,26.98,26.98,379,27.0947,27.0947,26.98,26.98,379,0.0,1.0
2025-11-19,26.9544,26.9544,26.9408,26.9408,443,26.9544,26.9544,26.9408,26.9408,443,0.0,1.0
2025-11-20,26.766,26.766,26.766,26.766,198,26.766,26.766,26.766,26.766,198,0.0,1.0
2025-11-21,27.115,27.12,27.115,27.12,1289,27.115,27.12,27.115,27.12,1289,0.0,1.0
2025-11-24,27.1748,27.1748,27.13,27.13,1291,27.1748,27.1748,27.13,27.13,1291,0.0,1.0
2025-11-25,27.446,27.53,27.28,27.28,583,27.446,27.53,27.28,27.28,583,0.0,1.0
2025-11-26,27.6125,27.71,27.6125,27.66,645,27.6125,27.71,27.6125,27.66,645,0.0,1.0