date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-12,25.4775,25.54,25.22,25.38,71196,25.1846070037311,25.2463884947618,24.9300672606849,25.0882278777233,72023.9982196773,0.0,1.0
2023-06-13,25.8021,25.93,25.7172,25.76,30937,25.5054753555479,25.631904998793,25.4215513781319,25.4638593431897,31296.7924170199,0.0,1.0
2023-06-14,26.07,26.11,25.84,25.94,35318,25.7702955387016,25.8098356929612,25.5429396517089,25.6417900373579,35728.7427541233,0.0,1.0
2023-06-15,26.46,26.5,26.21,26.22,36291,26.1558120427328,26.1953521969925,25.9086860786103,25.9185711171752,36713.0585902341,0.0,1.0
2023-06-16,26.296,26.48,26.296,26.48,60519,25.9936974102684,26.1755821198626,25.9936974102684,26.1755821198626,61222.8263983461,0.0,1.0
2023-06-20,26.17,26.31,26.02,26.02,26237,25.8691459243507,26.0075364642593,25.7208703458771,25.7208703458771,26542.1321603695,0.0,1.0
2023-06-21,25.9975,26.12,25.8566,26.12,13590,25.6986290091061,25.8197207315262,25.5593488157266,25.8197207315262,13748.0495506126,0.0,1.0
2023-06-22,25.7911,25.81,25.66,25.74,15290,25.4946018131265,25.5132845360142,25.3650089575406,25.4440892660598,15467.8202817414,0.0,1.0
2023-06-23,25.2888,25.389,25.24,25.36,16280,24.9980763260114,25.0971244124318,24.9498373378147,25.0684578005935,16469.3338251636,0.0,1.0
2023-06-26,25.07,25.32,25.07,25.29,7060,24.7817916822114,25.0289176463339,24.7817916822114,24.9992625306392,7142.10668339401,0.0,1.0
2023-06-27,25.36,25.375,25.085,25.18,13687,25.0684578005935,25.0832853584409,24.7966192400587,24.8905271064253,13846.1776452711,0.0,1.0
2023-06-28,25.44,25.5,25.24,25.24,20950,25.1475381091128,25.2068483405022,24.9498373378147,24.9498373378147,21193.6451865587,0.0,1.0
2023-06-29,25.43,25.55,25.38,25.44,24539,25.1376530705479,25.2562735333267,25.0882278777233,25.1475381091128,24824.3846889243,0.0,1.0
2023-06-30,25.76,25.8299,25.56,25.56,14385,25.4638593431897,25.5329557627583,25.2661585718916,25.2661585718916,14552.2952748757,0.0,1.0
2023-07-03,25.605,25.72,25.51,25.72,17691,25.3106412454337,25.42431918893,25.2167333790671,25.42431918893,17896.7435320005,0.0,1.0
2023-07-05,25.26,25.36,25.22,25.36,20302,24.9696074149445,25.0684578005935,24.9300672606849,25.0684578005935,20538.1090490461,0.0,1.0
2023-07-06,24.7697,24.83,24.52,24.83,24347,24.4849439741073,24.5445507566537,24.2381145611417,24.5445507566537,24630.151759291,0.0,1.0
2023-07-07,24.88,25.0999,24.805,24.81,13225,24.5939759494782,24.8113479475204,24.5198381602414,24.5247806795239,13378.8046583408,0.0,1.0
2023-07-10,25.04,25.06,24.8405,24.88,15668,24.7521365665166,24.7719066436464,24.5549300471468,24.5939759494782,15850.2163619572,0.0,1.0
2023-07-11,25.2844,25.2844,25.1442,25.17,6859,24.9937269090429,24.9937269090429,24.8551386683629,24.8806420678604,6938.76908518407,0.0,1.0
2023-07-12,25.42,25.499,25.19,25.28,34321,25.127768031983,25.2058598366457,24.9004121449902,24.9893774920743,34720.1478018082,0.0,1.0
2023-07-13,25.95,25.96,25.785,25.83,19505,25.6516750759228,25.6615601144877,25.4885719396019,25.533054613144,19731.8400650992,0.0,1.0
2023-07-14,25.69,25.92,25.6793,25.83,25276,25.3946640732353,25.6220199602281,25.3840870819709,25.533054613144,25569.9558823608,0.0,1.0
2023-07-17,25.94,25.94,25.62,25.71,20410,25.6417900373579,25.6417900373579,25.325468803281,25.4144341503651,20647.3650719649,0.0,1.0
2023-07-18,25.95,26.0,25.73,25.82,23573,25.6516750759228,25.7011002687473,25.4342042274949,25.5231695745791,23847.1502617064,0.0,1.0
2023-07-19,25.74,26.01,25.73,26.01,19589,25.4440892660598,25.7109853073122,25.4342042274949,25.7109853073122,19816.8169718138,0.0,1.0
2023-07-20,25.15,25.46,25.15,25.44,26255,24.8608719907306,25.1673081862426,24.8608719907306,25.1475381091128,26560.3414975226,0.0,1.0
2023-07-21,25.08,25.27,25.08,25.27,9057,24.7916767207763,24.9794924535094,24.7916767207763,24.9794924535094,9162.3314775495,0.0,1.0
2023-07-24,25.01,25.2091,24.9901,25.08,22822,24.7224814508219,24.9192925686492,24.7028102240778,24.7916767207763,23087.4162504842,0.0,1.0
2023-07-25,25.18,25.2899,25.08,25.08,12913,24.8905271064253,24.9991636802536,24.7916767207763,24.7916767207763,13063.1761476865,0.0,1.0
2023-07-26,25.1,25.1706,24.98,25.08,8735,24.8114467979061,24.8812351701743,24.6928263351272,24.7916767207763,8836.58666847686,0.0,1.0
2023-07-27,24.93,25.4,24.89,25.29,16639,24.6434011423027,25.1079979548531,24.6038609880431,24.9992625306392,16832.5089383843,0.0,1.0
2023-07-28,25.04,25.1401,24.9,24.9,25625,24.7521365665166,24.8510858025513,24.613746026608,24.613746026608,25923.0146971632,0.0,1.0
2023-07-31,24.99,25.05,24.93,25.0,40447,24.7027113736921,24.7620216050816,24.6434011423027,24.712596412257,40917.3922129233,0.0,1.0
2023-08-01,24.67,24.76,24.59,24.76,23992,24.3863901396152,24.4753554866994,24.307309831096,24.4753554866994,24271.0231654376,0.0,1.0
2023-08-02,24.23,24.48,24.15,24.42,12731,23.9514484427595,24.1985744068821,23.8723681342403,24.1392641754927,12879.0595164716,0.0,1.0
2023-08-03,24.13,24.24,24.09,24.2,22952,23.8525980571105,23.9613334813244,23.8130579028509,23.9217933270648,23218.9281299234,0.0,1.0
2023-08-04,24.07,24.41,24.06,24.41,14437,23.7932878257211,24.1293791369278,23.7834027871562,24.1293791369278,14604.9000266515,0.0,1.0
2023-08-07,24.21,24.2398,24.12,24.17,10636,23.9316783656297,23.9611357805531,23.8427130185456,23.8921382113701,10759.6949978157,0.0,1.0
2023-08-08,23.86,24.04,23.76,23.95,11891,23.5857020158581,23.7636327100264,23.4868516302091,23.6746673629422,12029.2904493255,0.0,1.0
2023-08-09,23.58,23.74,23.4801,23.72,37971,23.3089209360408,23.4670815530793,23.2101694007775,23.4473114759495,38412.5967245261,0.0,1.0
2023-08-10,23.6209,23.9252,23.6,23.8,6435,23.3493507437713,23.6501524673013,23.3286910131706,23.5263917844687,6509.83803224369,0.0,1.0
2023-08-11,23.24,23.42,23.161,23.42,12398,22.9728296248341,23.1507603190024,22.8947378201714,23.1507603190024,12542.1867791387,0.0,1.0
2023-08-14,23.31,23.32,22.96,23.0,27300,23.0420248947885,23.0519099333534,22.6960485450169,22.7355886992765,27617.4946822459,0.0,1.0
2023-08-15,23.05,23.25,23.05,23.15,7111,22.785013892101,22.982714663399,22.785013892101,22.88386427775,7193.69980532788,0.0,1.0
2023-08-16,22.75,23.05,22.75,22.95,18089,22.4884627351539,22.785013892101,22.4884627351539,22.686163506452,18299.372209053,0.0,1.0
2023-08-17,22.72,23.0046,22.715,22.92,6520,22.4588076194592,22.7401358170163,22.4538651001767,22.6565083907572,6595.82656880014,0.0,1.0
2023-08-18,22.5697,22.59,22.39,22.43,13279,22.3102354898287,22.3303021181155,22.1326013468174,22.172141501077,13433.4326698002,0.0,1.0
2023-08-21,22.66,22.72,22.47,22.47,20942,22.3994973880698,22.4588076194592,22.2116816553366,22.2116816553366,21185.552147824,0.0,1.0
2023-08-22,22.62,22.7737,22.58,22.71,13690,22.3599572338102,22.5118902765527,22.3204170795506,22.4489225808943,13849.2125347966,0.0,1.0
2023-08-23,22.96,23.04,22.74,22.74,13885,22.6960485450169,22.7751288535361,22.478577696589,22.478577696589,14046.4803539555,0.0,1.0
2023-08-24,22.65,23.085,22.65,23.0,11264,22.3896123495049,22.8196115270781,22.3896123495049,22.7355886992765,11394.9985384915,0.0,1.0
2023-08-25,22.71,22.805,22.525,22.7,14093,22.4489225808943,22.5428304472609,22.2660493674436,22.4390375423294,14256.8993610583,0.0,1.0
2023-08-28,23.04,23.04,22.87,22.87,7748,22.7751288535361,22.7751288535361,22.6070831979327,22.6070831979327,7838.10801458028,0.0,1.0
2023-08-29,23.51,23.57,23.01,23.01,15746,23.2397256660865,23.2990358974759,22.7454737378414,22.7454737378414,15929.1234896207,0.0,1.0
2023-08-30,23.6,23.6699,23.51,23.51,9835,23.3286910131706,23.3977874327393,23.2397256660865,23.2397256660865,9949.37949450146,0.0,1.0
2023-08-31,23.64,23.7,23.56,23.56,9082,23.3682311674303,23.4275413988197,23.289150858911,23.289150858911,9187.62222359552,0.0,1.0
2023-09-01,23.62,23.85,23.61,23.82,13025,23.3484610903004,23.5758169772932,23.3385760517355,23.5461618615985,13176.4786899727,0.0,1.0
2023-09-05,23.52,23.6099,23.45,23.5,23331,23.2496107046514,23.3384772013499,23.1804154346971,23.2298406275216,23602.335839981,0.0,1.0
2023-09-06,23.38,23.56,23.3201,23.49,11261,23.1112201647428,23.289150858911,23.052008783739,23.2199555889567,11391.963648966,0.0,1.0
2023-09-07,23.01,23.0899,22.95,23.03,14295,22.7454737378414,22.8244551959749,22.686163506452,22.7652438149712,14461.2485891101,0.0,1.0
2023-09-08,22.9,23.0301,22.8601,22.93,9659,22.6367383136274,22.7653426653568,22.5972970097535,22.6663934293222,9771.33264233753,0.0,1.0
2023-09-11,22.97,23.0,22.8842,22.97,7080,22.7059335835818,22.7355886992765,22.6211199526949,22.7059335835818,7162.33928023082,0.0,1.0
2023-09-12,22.85,22.995,22.85,22.85,20661,22.5873131208029,22.730646179994,22.5873131208029,22.5873131208029,20901.2841622669,0.0,1.0
2023-09-13,22.78,22.875,22.7562,22.78,10321,22.5181178508486,22.6120257172152,22.4945914590641,22.5181178508486,10441.0315976359,0.0,1.0
2023-09-14,22.9022,22.92,22.77,22.84,12487,22.6389130221117,22.6565083907572,22.5082328122837,22.577428082238,12632.2218350625,0.0,1.0
2023-09-15,22.74,22.85,22.6902,22.82,27222,22.5062558045707,22.6151251158505,22.4569676981913,22.5854334855015,27504.7207041113,0.028,1.0
2023-09-18,22.71,22.785,22.5,22.55,23568,22.4765641742217,22.5507932500943,22.2687227617784,22.3182088123602,23812.7711980932,0.0,1.0
2023-09-19,22.59,22.6521,22.5,22.58,14779,22.3577976528255,22.419259327648,22.2687227617784,22.3479004427092,14932.49090023,0.0,1.0
2023-09-20,22.47,22.79,22.47,22.67,7604,22.2390311314294,22.5557418551525,22.2390311314294,22.4369753337563,7682.97319205281,0.0,1.0
2023-09-21,22.0,22.22,22.0,22.18,19927,21.7738622559611,21.9916008785207,21.7738622559611,21.9520120380554,20133.9567067381,0.0,1.0
2023-09-22,22.17,22.3,22.16,22.17,10999,21.942114827939,22.0707785594515,21.9322176178227,21.942114827939,11113.2327905561,0.0,1.0
2023-09-25,22.19,22.22,22.02,22.02,6334,21.9619092481717,21.9916008785207,21.7936566761938,21.7936566761938,6399.78329806188,0.0,1.0
2023-09-26,21.92,22.14,21.88,22.08,13635,21.6946845750304,21.91242319759,21.655095734565,21.8530399368919,13776.6096098948,0.0,1.0
2023-09-27,22.04,22.1,21.89,22.03,5056,21.8134510964265,21.8728343571246,21.6649929446813,21.8035538863102,5108.51031812455,0.0,1.0
2023-09-28,22.19,22.3099,21.92,21.92,5820,21.9619092481717,22.0805767974667,21.6946845750304,21.6946845750304,5880.44502600571,0.0,1.0
2023-09-29,22.19,22.4099,22.18,22.4,29486,21.9619092481717,22.1795488986301,21.9520120380554,22.169750660615,29792.2340269423,0.0,1.0
2023-10-02,22.24,22.3,22.12,22.24,13766,22.0113952987534,22.0707785594515,21.8926287773573,22.0113952987534,13908.9701422671,0.0,1.0
2023-10-03,21.81,22.03,21.76,22.03,21842,21.5858152637506,21.8035538863102,21.5363292131688,21.8035538863102,22068.8454051574,0.0,1.0
2023-10-04,22.03,22.1,21.81,21.81,12670,21.8035538863102,21.8728343571246,21.5858152637506,21.5858152637506,12801.5873676103,0.0,1.0
2023-10-05,22.1,22.16,21.9415,22.16,9837,21.8728343571246,21.9322176178227,21.7159635767805,21.9322176178227,9939.1645568416,0.0,1.0
2023-10-06,22.36,22.4189,21.93,21.93,6400,22.1301618201496,22.1884563877349,21.7045817851467,21.7045817851467,6466.46875711967,0.0,1.0
2023-10-09,22.25,22.33,22.1,22.11,14112,22.0212925088698,22.1004701898005,21.8728343571246,21.8827315672409,14258.5636094489,0.0,1.0
2023-10-10,22.41,22.5499,22.41,22.44,8229,22.1796478707313,22.318109840259,22.1796478707313,22.2093395010803,8314.46428161529,0.0,1.0
2023-10-11,22.55,22.565,22.4152,22.51,5230,22.3182088123602,22.3330546275347,22.1847944199918,22.2786199718948,5284.31743745873,0.0,1.0
2023-10-12,22.39,22.6441,22.39,22.61,10584,22.1598534504986,22.411341559555,22.1598534504986,22.3775920730582,10693.9227070867,0.0,1.0
2023-10-13,22.09,22.36,22.06,22.36,8375,21.8629371470082,22.1301618201496,21.8332455166592,22.1301618201496,8461.98060013709,0.0,1.0
2023-10-16,22.2848,22.3,22.1,22.14,23046,22.0557348000747,22.0707785594515,21.8728343571246,21.91242319759,23285.3498400906,0.0,1.0
2023-10-17,22.21,22.345,21.99,21.99,6032,21.9817036684044,22.1153160049751,21.7639650458448,21.7639650458448,6094.64680358529,0.0,1.0
2023-10-18,21.7,22.07,21.7,22.07,9126,21.4769459524707,21.8431427267755,21.4769459524707,21.8431427267755,9220.78029335536,0.0,1.0
2023-10-19,21.54,21.8,21.54,21.7,5420,21.3185905906092,21.5759180536342,21.3185905906092,21.4769459524707,5476.29072868573,0.0,1.0
2023-10-20,21.2,21.455,21.2,21.36,27242,20.9820854466534,21.2344643046203,20.9820854466534,21.140440808515,27524.9284189773,0.0,1.0
2023-10-23,21.07,21.24,20.97,20.97,10342,20.8534217151409,21.0216742871188,20.7544496139775,20.7544496139775,10449.4093572081,0.0,1.0
2023-10-24,21.35,21.35,21.16,21.16,71851,21.1305435983986,21.1305435983986,20.9424966061881,20.9424966061881,72597.2260418448,0.0,1.0
2023-10-25,20.95,21.18,20.95,21.18,6010,20.7346551937448,20.9622910264208,20.7346551937448,20.9622910264208,6072.4183172327,0.0,1.0
2023-10-26,20.73,21.0136,20.72,20.88,6460,20.5169165711852,20.7976014500848,20.5070193610688,20.6653747229304,6527.09190171767,0.0,1.0
2023-10-27,20.76,20.895,20.76,20.89,3538,20.5466082015342,20.6802205381049,20.5466082015342,20.6752719330467,3574.74475979523,0.0,1.0
2023-10-30,21.05,21.125,20.91,21.03,15485,20.8336272949083,20.9078563707809,20.6950663532794,20.8138328746756,15645.8232349997,0.0,1.0
2023-10-31,21.08,21.08,20.965,21.0209,8016,20.8633189252573,20.8633189252573,20.7495010089193,20.8048264134697,8099.25211829239,0.0,1.0
2023-11-01,21.21,21.21,21.0401,21.08,4987,20.9919826567698,20.9919826567698,20.8238290568931,20.8633189252573,5038.79370183685,0.0,1.0
2023-11-02,21.64,21.64,21.46,21.49,10775,21.4175626917727,21.4175626917727,21.2394129096784,21.2691045400275,10886.9063840569,0.0,1.0
2023-11-03,22.12,22.1699,21.9,21.9,9875,21.8926287773573,21.9420158558378,21.6748901547977,21.6748901547977,9977.55921508699,0.0,1.0
2023-11-06,22.26,22.375,22.17,22.3,20775,22.0311897189861,22.1450076353241,21.942114827939,22.0707785594515,20990.7638170565,0.0,1.0
2023-11-07,22.24,22.2899,22.12,22.23,7763,22.0113952987534,22.060782377234,21.8926287773573,22.0014980886371,7843.62452523752,0.0,1.0
2023-11-08,22.22,22.329,22.2,22.21,12852,21.9916008785207,22.0994804687889,21.971806458288,21.9817036684044,12985.477572891,0.0,1.0
2023-11-09,22.12,22.41,22.12,22.3743,9763,21.8926287773573,22.1796478707313,21.8926287773573,22.144314830616,9864.3960118374,0.0,1.0
2023-11-10,22.42,22.44,22.12,22.12,14645,22.1895450808477,22.2093395010803,21.8926287773573,21.8926287773573,14797.0992106277,0.0,1.0
2023-11-13,22.43,22.48,22.31,22.31,14346,22.199442290964,22.2489283415457,22.0806757695678,22.0806757695678,14494.9938733811,0.0,1.0
2023-11-14,22.96,22.99,22.76,22.76,16523,22.7239944271303,22.7536860574794,22.5260502248034,22.5260502248034,16694.6036365451,0.0,1.0
2023-11-15,23.09,23.2414,23.065,23.11,10620,22.8526581586428,23.0025019198043,22.827915133352,22.8724525788755,10730.2965938455,0.0,1.0
2023-11-16,23.1,23.16,23.04,23.08,14680,22.8625553687592,22.9219386294573,22.8031721080611,22.8427609485265,14832.4627116433,0.0,1.0
2023-11-17,23.3,23.31,23.24,23.24,7768,23.0604995710861,23.0703967812024,23.001116310388,23.001116310388,7848.67645395401,0.0,1.0
2023-11-20,23.65,23.7,23.48,23.48,9205,23.4069019251582,23.4563879757399,23.2386493531803,23.2386493531803,9300.60076707604,0.0,1.0
2023-11-21,23.69,23.76,23.65,23.68,12886,23.4464907656236,23.515771236438,23.4069019251582,23.4365935555072,13019.8306881631,0.0,1.0
2023-11-22,23.62,23.72,23.55,23.71,6262,23.3772102948092,23.4761823959726,23.3079298239948,23.4662851858563,6327.03552454428,0.0,1.0
2023-11-24,23.61,23.66,23.58,23.58,3046,23.3673130846928,23.4167991352746,23.3376214543438,23.3376214543438,3077.63497409165,0.0,1.0
2023-11-27,23.62,23.6783,23.52,23.52,13999,23.3772102948092,23.4349110297875,23.2782381936457,23.2782381936457,14144.390020456,0.0,1.0
2023-11-28,23.59,23.735,23.59,23.62,12427,23.3475186644601,23.4910282111471,23.3475186644601,23.3772102948092,12556.0636319885,0.0,1.0
2023-11-29,23.86,23.97,23.85,23.89,6896,23.6147433376015,23.7236126488813,23.6048461274851,23.6444349679505,6967.62008579644,0.0,1.0
2023-11-30,23.82,23.86,23.76,23.86,4422,23.5751544971361,23.6147433376015,23.515771236438,23.6147433376015,4467.92575687238,0.0,1.0
2023-12-01,23.96,23.98,23.64,23.66,18449,23.7137154387649,23.7335098589976,23.3970047150419,23.4167991352746,18640.6065781408,0.0,1.0
2023-12-04,23.63,23.7242,23.55,23.65,19391,23.3871075049255,23.4803392242215,23.3079298239948,23.4069019251582,19592.3899483293,0.0,1.0
2023-12-05,23.5,23.56,23.38,23.47,11577,23.258443773413,23.3178270341111,23.1396772520169,23.228752143064,11697.2357501835,0.0,1.0
2023-12-06,23.4,23.68,23.37,23.57,19344,23.1594716722496,23.4365935555072,23.1297800419005,23.3277242442274,19544.9018183942,0.0,1.0
2023-12-07,23.47,23.515,23.39,23.4,14732,23.228752143064,23.2732895885875,23.1495744621332,23.1594716722496,14885.0027702948,0.0,1.0
2023-12-08,23.5,23.5999,23.32,23.32,17111,23.258443773413,23.3573169024753,23.0802939913188,23.0802939913188,17288.7104536055,0.0,1.0
2023-12-11,23.67,23.74,23.49,23.49,20844,23.4266963453909,23.4959768162053,23.2485465632967,23.2485465632967,21060.4804333441,0.0,1.0
2023-12-12,23.68,23.6932,23.55,23.61,13049,23.4365935555072,23.4496578728608,23.3079298239948,23.3673130846928,13184.5235643211,0.0,1.0
2023-12-13,24.07,24.07,23.6465,23.74,23387,23.8225847500447,23.8225847500447,23.4034379016175,23.4959768162053,23629.891378556,0.0,1.0
2023-12-14,24.36,24.42,24.23,24.23,18478,24.1096038434188,24.1689871041169,23.9809401119063,23.9809401119063,18669.9077646965,0.0,1.0
2023-12-15,24.42,24.5999,24.42,24.45,11981,24.1917506873844,24.3699691947006,24.1917506873844,24.2214702828235,12094.0408067521,0.023,1.0
2023-12-18,24.39,24.41,24.2945,24.36,11168,24.1620310919454,24.1818441555714,24.0674237131311,24.1323114965063,11273.3701468832,0.0,1.0
2023-12-19,24.59,24.64,24.52,24.52,9642,24.3601617282057,24.4096943872708,24.2908160055146,24.2908160055146,9732.97232774422,0.0,1.0
2023-12-20,24.17,24.65,24.17,24.55,14937,23.944087392059,24.4196009190838,23.944087392059,24.3205356009536,15077.9306844551,0.0,1.0
2023-12-21,24.61,24.635,24.46,24.57,16887,24.3799747918317,24.4047411213643,24.2313768146365,24.3403486645797,17046.3289461333,0.0,1.0
2023-12-22,24.76,24.78,24.65,24.72,13760,24.528572769027,24.548385832653,24.4196009190838,24.4889466417749,13889.8256824062,0.0,1.0
2023-12-26,24.87,24.95,24.75,24.75,15719,24.6375446189701,24.7167968734743,24.518666237214,24.518666237214,15867.3088591383,0.0,1.0
2023-12-27,25.02,25.14,24.99,24.99,25733,24.7861425961654,24.9050209779216,24.7564230007263,24.7564230007263,25975.7910091103,0.0,1.0
2023-12-28,25.17,25.24,25.13,25.24,18221,24.9347405733606,25.0040862960517,24.8951144461086,25.0040862960517,18392.9152441223,0.0,1.0
2023-12-29,25.16,25.23,25.03,25.23,13063,24.9248340415476,24.9941797642387,24.7960491279784,24.9941797642387,13186.249483232,0.0,1.0
2024-01-02,24.49,24.85,24.47,24.85,13021,24.2610964100755,24.6177315553441,24.2412833464495,24.6177315553441,13143.8532129805,0.0,1.0
2024-01-03,24.01,24.26,24.01,24.26,19501,23.7855828830508,24.0332461783762,23.7855828830508,24.0332461783762,19684.992051788,0.0,1.0
2024-01-04,23.8,23.97,23.75,23.87,11597,23.5775457149775,23.7459567557987,23.5280130559124,23.6468914376686,11706.4177644523,0.0,1.0
2024-01-05,23.76,23.9537,23.76,23.78,7461,23.5379195877254,23.7298091089435,23.5379195877254,23.5577326513514,7531.3945796826,0.0,1.0
2024-01-08,24.25,24.25,23.8,23.8,25705,24.0233396465632,24.0233396465632,23.5775457149775,23.5775457149775,25947.5268289426,0.0,1.0
2024-01-09,24.11,24.2699,24.02,24.07,18647,23.884648201181,24.0430536448711,23.7954894148638,23.8450220739289,18822.9345566735,0.0,1.0
2024-01-10,24.4321,24.4321,24.31,24.32,10383,24.2037375908782,24.2037375908782,24.0827788374413,24.0926853692543,10480.9636671819,0.0,1.0
2024-01-11,24.6139,24.6139,24.34,24.54,24068,24.3838383392388,24.3838383392388,24.1124984328803,24.3106290691406,24295.081724139,0.0,1.0
2024-01-12,24.6886,24.83,24.66,24.72,6425,24.457840131882,24.5979184917181,24.4295074508968,24.4889466417749,6485.61991347819,0.0,1.0
2024-01-16,24.44,24.55,24.41,24.54,10968,24.2115637510105,24.3205356009536,24.1818441555714,24.3106290691406,11071.4831456854,0.0,1.0
2024-01-17,24.06,24.07,23.9206,24.05,13526,23.8351155421159,23.8450220739289,23.6970184886424,23.8252090103029,13653.6178910048,0.0,1.0
2024-01-18,24.37,24.37,24.18,24.26,17978,24.1422180283194,24.1422180283194,23.9539939238721,24.0332461783762,18147.622537667,0.0,1.0
2024-01-19,24.56,24.58,24.26,24.38,25748,24.3304421327667,24.3502551963927,24.0332461783762,24.1521245601324,25990.9325342001,0.0,1.0
2024-01-22,24.68,24.74,24.6,24.6,13096,24.4493205145228,24.5087597054009,24.3700682600187,24.3700682600187,13219.5608384296,0.0,1.0
2024-01-23,24.775,24.7807,24.65,24.76,8814,24.5434325667465,24.5490792898799,24.4196009190838,24.528572769027,8897.16014278548,0.0,1.0
2024-01-24,24.66,24.94,24.66,24.92,15357,24.4295074508968,24.7068903416613,24.4295074508968,24.6870772780352,15501.8933869703,0.0,1.0
2024-01-25,24.67,24.8595,24.6001,24.74,28847,24.4394139827098,24.6271427605665,24.3701673253369,24.5087597054009,29119.1716177596,0.0,1.0
2024-01-26,24.7,24.8199,24.67,24.72,13495,24.4691335781489,24.5879128945869,24.4394139827098,24.4889466417749,13622.3254058191,0.0,1.0
2024-01-29,24.86,24.86,24.64,24.64,16910,24.6276380871571,24.6276380871571,24.4096943872708,24.4096943872708,17069.545951271,0.0,1.0
2024-01-30,24.66,24.8,24.63,24.74,21967,24.4295074508968,24.568198896279,24.3997878554578,24.5087597054009,22174.2587765565,0.0,1.0
2024-01-31,24.13,24.46,24.13,24.39,8425,23.904461264807,24.2313768146365,23.904461264807,24.1620310919454,8504.48992545582,0.0,1.0
2024-02-01,24.36,24.4047,24.17,24.22,7565,24.1323114965063,24.1765936937105,23.944087392059,23.9936200511241,7636.37582030545,0.0,1.0
2024-02-02,24.4,24.46,24.19,24.2,33297,24.1719376237584,24.2313768146365,23.9639004556851,23.9738069874981,33611.1573944098,0.0,1.0
2024-02-05,24.25,24.37,24.14,24.37,56916,24.0233396465632,24.1422180283194,23.91436779662,24.1422180283194,57453.0028008597,0.0,1.0
2024-02-06,24.24,24.3,24.11,24.3,14323,24.0134331147502,24.0728723056283,23.884648201181,24.0728723056283,14458.1375907779,0.0,1.0
2024-02-07,24.52,24.56,24.35,24.35,17419,24.2908160055146,24.3304421327667,24.1224049646933,24.1224049646933,17583.3483693193,0.0,1.0
2024-02-08,24.79,24.8,24.62,24.62,22391,24.558292364466,24.568198896279,24.3898813236448,24.3898813236448,22602.2592190957,0.0,1.0
2024-02-09,25.22,25.22,24.91,24.91,12185,24.9842732324257,24.9842732324257,24.6771707462222,24.6771707462222,12299.9655479738,0.0,1.0
2024-02-12,25.23,25.41,25.17,25.17,33526,24.9941797642387,25.172497336873,24.9347405733606,24.9347405733606,33842.3180107813,0.0,1.0
2024-02-13,24.62,24.83,24.545,24.69,18590,24.3898813236448,24.5979184917181,24.3155823350471,24.4592270463359,18765.3967613322,0.0,1.0
2024-02-14,24.89,24.97,24.73,24.74,26319,24.6573576825962,24.7366099371003,24.4988531735879,24.5087597054009,26567.3199226198,0.0,1.0
2024-02-15,25.09,25.11,24.9401,25.05,17933,24.8554883188565,24.8753013824825,24.7069894069794,24.8158621916044,18102.1979623975,0.0,1.0
2024-02-16,25.025,25.21,25.025,25.13,15876,24.7910958620719,24.9743667006127,24.7910958620719,24.8951144461086,16025.7901550785,0.0,1.0
2024-02-20,25.04,25.13,24.9,25.13,11711,24.8059556597914,24.8951144461086,24.6672642144092,24.8951144461086,11821.4933551351,0.0,1.0
2024-02-21,24.85,24.93,24.72,24.93,15826,24.6177315553441,24.6969838098482,24.4889466417749,24.6969838098482,15975.3184047791,0.0,1.0
2024-02-22,25.52,25.53,25.4,25.5,28647,25.2814691868162,25.2913757186292,25.16259080506,25.2616561231901,28917.2846165618,0.0,1.0
2024-02-23,25.54,25.72,25.5157,25.53,33360,25.3012822504422,25.4795998230765,25.2772093781366,25.2913757186292,33674.7517997871,0.0,1.0
2024-02-26,25.72,25.83,25.72,25.78,33600,25.4795998230765,25.5885716730197,25.4795998230765,25.5390390139546,33917.0162012244,0.0,1.0
2024-02-27,25.95,26.0,25.87,25.92,17156,25.7074500547758,25.7569827138409,25.6281978002717,25.6777304593368,17317.8669627443,0.0,1.0
2024-02-28,25.7,25.7899,25.625,25.75,23244,25.4597867594505,25.5488464804495,25.3854877708528,25.5093194185155,23463.3072792041,0.0,1.0
2024-02-29,25.95,26.0,25.84,25.95,14945,25.7074500547758,25.7569827138409,25.5984782048327,25.7074500547758,15086.006164503,0.0,1.0
2024-03-01,26.44,26.48,26.06,26.1,16163,26.1928701136136,26.2324962408657,25.816421904719,25.8560480319711,16315.4980017973,0.0,1.0
2024-03-04,26.56,26.65,26.5,26.5,37512,26.3117484953698,26.4009072816869,26.2523093044917,26.2523093044917,37865.9259446527,0.0,1.0
2024-03-05,26.09,26.4426,26.0,26.42,15315,25.8461415001581,26.195445811885,25.7569827138409,26.1730570499876,15459.4971167188,0.0,1.0
2024-03-06,26.6382,26.79,26.47,26.47,13435,26.3892175741476,26.5395987270692,26.2225897090527,26.2225897090527,13561.7593054598,0.0,1.0
2024-03-07,27.0,27.04,26.75,26.76,28106,26.7476358951425,26.7872620223946,26.4999725998171,26.5098791316301,28371.1802783218,0.0,1.0
2024-03-08,26.64,27.28,26.6,27.0,53528,26.3910007498739,27.0250187859069,26.3513746226219,26.7476358951425,54033.0370005697,0.0,1.0
2024-03-11,26.48,26.58,26.39,26.58,25452,26.2324962408657,26.3315615589958,26.1433374545485,26.3315615589958,25692.1397724275,0.0,1.0
2024-03-12,26.79,26.81,26.545,26.57,22214,26.5395987270692,26.5594117906952,26.2968886976503,26.3216550271828,22423.5892230357,0.0,1.0
2024-03-13,26.59,26.7013,26.59,26.7,9728,26.3414680908089,26.4517277898877,26.3414680908089,26.450439940752,9819.78373825924,0.0,1.0
2024-03-14,26.26,26.55,26.14,26.53,11910,26.0145525409793,26.3018419635568,25.8956741592231,26.2820288999308,12022.3709213269,0.0,1.0
2024-03-15,26.33,26.4082,26.26,26.32,13855,26.1096552463843,26.1872008233029,26.0402410470965,26.0997389322003,13971.9251961597,0.026,1.0
2024-03-18,26.58,26.7448,26.52,26.65,15438,26.3575631009835,26.5209839587352,26.2980652158797,26.4269773002712,15568.2844589183,0.0,1.0
2024-03-19,26.48,26.54,26.165,26.33,12972,26.2583999591438,26.3178978442476,25.9460360623488,26.1096552463843,13081.473377451,0.0,1.0
2024-03-20,26.92,26.92,26.53,26.58,6200,26.6947177832383,26.6947177832383,26.3079815300636,26.3575631009835,6252.32307587082,0.0,1.0
2024-03-21,26.86,26.9997,26.84,26.86,31147,26.6352198981345,26.7737508072845,26.6153872697666,26.6352198981345,31409.8559426046,0.0,1.0
2024-03-22,26.71,26.8,26.6492,26.73,10013,26.486475185375,26.5757220130307,26.4261839951365,26.506307813743,10097.5017675314,0.0,1.0
2024-03-25,26.56,26.6699,26.53,26.56,10821,26.3377304726155,26.4467107654973,26.3079815300636,26.3377304726155,10912.3206458062,0.0,1.0
2024-03-26,26.52,26.68,26.5,26.62,9279,26.2980652158797,26.4567262428231,26.2782325875117,26.3972283577193,9357.30739048471,0.0,1.0
2024-03-27,26.49,26.58,26.38,26.58,3466,26.2683162733278,26.3575631009835,26.1592368173041,26.3575631009835,3495.25028725294,0.0,1.0
2024-03-28,26.63,26.7399,26.58,26.61,10474,26.4071446719033,26.5161249647851,26.3575631009835,26.3873120435354,10562.3922413985,0.0,1.0
2024-04-01,26.55,26.8,26.5,26.64,12146,26.3278141584316,26.5757220130307,26.2782325875117,26.4170609860873,12248.5025934721,0.0,1.0
2024-04-02,26.24,26.25,26.1124,26.24,51442,26.0204084187286,26.0303247329126,25.8938762497412,26.0204084187286,51876.1296240236,0.0,1.0
2024-04-03,26.23,26.39,26.12,26.12,11728,26.0104921045446,26.1691531314881,25.901412648521,25.901412648521,11826.9750054537,0.0,1.0
2024-04-04,25.92,26.54,25.915,26.47,13360,25.7030863648417,26.3178978442476,25.6981282077497,26.2484836449598,13472.7477892958,0.0,1.0
2024-04-05,26.01,26.1015,25.842,25.88,12876,25.7923331924974,25.8830674672807,25.6257391142067,25.6634211081058,12984.6632136956,0.0,1.0
2024-04-08,26.02,26.1194,26.02,26.02,6915,25.8022495066813,25.9008176696699,25.8022495066813,25.8022495066813,6973.35710800754,0.0,1.0
2024-04-09,26.21,26.285,26.02,26.25,9505,25.9906594761767,26.0650318325564,25.8022495066813,26.0303247329126,9585.21465099227,0.0,1.0
2024-04-10,25.77,25.955,25.71,25.8,10191,25.5543416520822,25.7377934644855,25.4948437669784,25.5840905946341,10277.0039461612,0.0,1.0
2024-04-11,26.1,26.1,25.76,25.92,10782,25.8815800201531,25.8815800201531,25.5444253378982,25.7030863648417,10872.9915167805,0.0,1.0
2024-04-12,25.45,25.73,25.39,25.72,22123,25.2370195981952,25.5146763953463,25.1775217130914,25.5047600811623,22309.7005495952,0.0,1.0
2024-04-15,25.22,25.78,25.15,25.73,10648,25.008944371964,25.5642579662661,24.9395301726762,25.5146763953463,10737.8606632052,0.0,1.0
2024-04-16,25.05,25.11,25.0,25.05,6975,24.8403670308366,24.8998649159404,24.7907854599167,24.8403670308366,7033.86346035465,0.0,1.0
2024-04-17,24.9,25.0937,24.86,25.09,10300,24.691622318077,24.8837013238205,24.6519570613412,24.8800322875724,10386.9238195919,0.0,1.0
2024-04-18,24.8,24.94,24.78,24.91,8111,24.5924591762374,24.7312875748129,24.5726265478695,24.701538632261,8179.45039812712,0.0,1.0
2024-04-19,24.19,24.6285,24.19,24.55,13761,23.9875640110154,24.4223943879824,23.9875640110154,24.3445513216382,13877.1319108159,0.0,1.0
2024-04-22,24.59,24.64,24.28,24.4,12131,24.3842165783741,24.4337981492939,24.0768108386711,24.1958066088787,12233.3760053853,0.0,1.0
2024-04-23,24.88,24.95,24.62,24.62,6849,24.6717896897091,24.7412038889969,24.413965520926,24.413965520926,6906.80012042569,0.0,1.0
2024-04-24,24.86,25.05,24.8033,25.04,7075,24.6519570613412,24.8403670308366,24.5957315599181,24.8304507166526,7134.70738093323,0.0,1.0
2024-04-25,24.82,24.91,24.45,24.45,14877,24.6122918046053,24.701538632261,24.2453881797985,24.2453881797985,15002.5500644726,0.0,1.0
2024-04-26,25.5,25.5,25.23,25.23,3561,25.2866011691151,25.2866011691151,25.018860686148,25.018860686148,3591.05201180257,0.0,1.0
2024-04-29,25.69,25.69,25.5,25.61,10298,25.4750111386104,25.4750111386104,25.2866011691151,25.3956806251387,10384.9069411803,0.0,1.0
2024-04-30,25.27,25.565,25.27,25.52,5688,25.0585259428838,25.3510572113108,25.0585259428838,25.306433797483,5736.00220250858,0.0,1.0
2024-05-01,25.2,25.2601,25.13,25.25,6067,24.9891117435961,25.0487087918417,24.9196975443083,25.0386933145159,6118.20066150132,0.0,1.0
2024-05-02,25.58,25.58,25.28,25.4,6333,25.3659316825868,25.3659316825868,25.0684422570678,25.1874380272754,6386.4454902403,0.0,1.0
2024-05-03,25.92,25.97,25.76,25.79,10973,25.7030863648417,25.7526679357615,25.5444253378982,25.5741742804501,11065.6034050855,0.0,1.0
2024-05-06,26.25,26.25,26.01,26.01,9776,26.0303247329126,26.0303247329126,25.7923331924974,25.7923331924974,9858.50167576016,0.0,1.0
2024-05-07,26.19,26.3196,26.14,26.16,9580,25.9708268478088,26.099342279633,25.9212452768889,25.9410779052569,9660.84759142618,0.0,1.0
2024-05-08,26.08,26.129,25.99,25.99,6020,25.8617473917851,25.9103373312866,25.7725005641294,25.7725005641294,6070.80401882941,0.0,1.0
2024-05-09,26.25,26.25,26.1392,26.1392,8426,26.0303247329126,26.0303247329126,25.9204519717542,25.9204519717542,8497.10874794958,0.0,1.0
2024-05-10,26.13,26.295,26.12,26.2,7111,25.911328962705,26.0749481467404,25.901412648521,25.9807431619927,7171.0111923415,0.0,1.0
2024-05-13,26.04,26.14,26.04,26.14,7382,25.8220821350493,25.9212452768889,25.8220821350493,25.9212452768889,7444.2982171094,0.0,1.0
2024-05-14,26.26,26.26,26.01,26.04,16970,26.0402410470965,26.0402410470965,25.7923331924974,25.8220821350493,17113.2133221819,0.0,1.0
2024-05-15,26.61,26.63,26.27,26.27,12308,26.3873120435354,26.4071446719033,26.0501573612805,26.0501573612805,12411.8697448093,0.0,1.0
2024-05-16,26.41,26.6,26.41,26.56,16200,26.188985759856,26.3773957293514,26.188985759856,26.3377304726155,16336.715133727,0.0,1.0
2024-05-17,26.5,26.55,26.41,26.48,8946,26.2782325875117,26.3278141584316,26.188985759856,26.2583999591438,9021.49713495812,0.0,1.0
2024-05-20,26.649,26.7,26.5,26.5,8803,26.4259856688528,26.4765588711911,26.2782325875117,26.2782325875117,8877.29032853078,0.0,1.0
2024-05-21,26.44,26.45,26.395,26.42,6104,26.2187347024079,26.2286510165919,26.1741112885801,26.19890207404,6155.5129121154,0.0,1.0
2024-05-22,26.4172,26.55,26.3328,26.45,7737,26.1961255060685,26.3278141584316,26.1124318143558,26.2286510165919,7802.2941351633,0.0,1.0
2024-05-23,26.38,26.73,26.251,26.73,9474,26.1592368173041,26.506307813743,26.031316364331,26.506307813743,9553.95303561293,0.0,1.0
2024-05-24,26.5,26.55,26.4,26.4,6508,26.2782325875117,26.3278141584316,26.1790694456721,26.1790694456721,6562.92235125279,0.0,1.0
2024-05-28,26.53,26.55,26.41,26.55,20490,26.3079815300636,26.3278141584316,26.188985759856,26.3278141584316,20662.9193265473,0.0,1.0
2024-05-29,26.13,26.21,26.13,26.2,14009,25.911328962705,25.9906594761767,25.911328962705,25.9807431619927,14127.2248338507,0.0,1.0
2024-05-30,25.87,26.057,25.835,26.057,10212,25.6535047939218,25.838939869162,25.6187976942779,25.838939869162,10298.1811694827,0.0,1.0
2024-05-31,25.85,25.95,25.54,25.81,5130,25.6336721655539,25.7328353073936,25.3262664258509,25.594006908818,5173.29312568021,0.0,1.0
2024-06-03,26.04,26.18,25.83,26.11,14885,25.8220821350493,25.9609105336248,25.6138395371859,25.891496334337,15010.6175781189,0.0,1.0
2024-06-04,25.98,26.0899,25.8501,26.06,9569,25.7625842499455,25.8715645428272,25.6337713286957,25.8419147634172,9649.75476016254,0.0,1.0
2024-06-05,26.44,26.49,26.1,26.1,17064,26.2187347024079,26.2683162733278,25.8815800201531,25.8815800201531,17208.0066075258,0.0,1.0
2024-06-06,26.28,26.44,26.2,26.44,8643,26.0600736754645,26.2187347024079,25.9807431619927,26.2187347024079,8715.94005560506,0.0,1.0
2024-06-07,26.03,26.16,26.02,26.02,7800,25.8121658208653,25.9410779052569,25.8022495066813,25.8022495066813,7865.8258051278,0.0,1.0
2024-06-10,26.25,26.26,25.97,26.0,40208,26.0303247329126,26.0402410470965,25.7526679357615,25.7824168783134,40547.323586228,0.0,1.0
2024-06-11,25.98,26.03,25.8801,26.03,10660,25.7625842499455,25.8121658208653,25.6635202712476,25.8121658208653,10749.9619336746,0.0,1.0
2024-06-12,26.56,26.72,26.41,26.41,20430,26.3377304726155,26.496391499559,26.188985759856,26.188985759856,20602.4129742001,0.0,1.0
2024-06-13,26.46,26.66,26.38,26.66,12724,26.2385673307759,26.4368936144552,26.1592368173041,26.4368936144552,12831.3804544161,0.0,1.0
2024-06-14,26.32,26.34,26.24,26.34,12630,26.0997389322003,26.1195715605683,26.0204084187286,26.1195715605683,12736.5871690723,0.0,1.0
2024-06-17,26.4888,26.54,26.2501,26.31,15576,26.2671263156257,26.3178978442476,26.0304238960544,26.0898226180164,15707.4490693167,0.0,1.0
2024-06-18,26.67,26.73,26.46,26.46,14119,26.4468099286392,26.506307813743,26.2385673307759,26.2385673307759,14238.1531464871,0.0,1.0
2024-06-20,26.46,26.78,26.37,26.78,7707,26.2385673307759,26.5558893846628,26.1493205031202,26.5558893846628,7772.04095898973,0.0,1.0
2024-06-21,26.22,26.33,26.1601,26.33,7799,26.0332996271677,26.1425163685479,25.9738261470889,26.1425163685479,7854.9312967842,0.033,1.0
2024-06-24,26.0,26.22,26.0,26.09,12281,25.8148661444074,26.0332996271677,25.8148661444074,25.9042252964457,12369.0744013087,0.0,1.0
2024-06-25,26.29,26.2945,26.05,26.05,38278,26.1028011898642,26.1072691474661,25.864510117762,25.864510117762,38552.5144477889,0.0,1.0
2024-06-26,26.42,26.42,26.25,26.25,11039,26.2318755205863,26.2318755205863,26.0630860111805,26.0630860111805,11118.1672759585,0.0,1.0
2024-06-27,26.4701,26.49,26.395,26.41,5786,26.2816187818876,26.3013770832827,26.2070535339089,26.2219467259153,5827.49486898234,0.0,1.0
2024-06-28,26.5,26.7197,26.4997,26.52,9385,26.3113058779537,26.5294414968739,26.3110080141135,26.3311634672955,9452.30545202199,0.0,1.0
2024-07-01,26.4,26.5,26.285,26.5,5926,26.2120179312444,26.3113058779537,26.0978367925288,26.3113058779537,5968.49889277383,0.0,1.0
2024-07-02,26.6,26.6,26.33,26.33,6511,26.4105938246629,26.4105938246629,26.1425163685479,26.1425163685479,6557.69427790254,0.0,1.0
2024-07-03,26.88,26.88,26.6,26.6,10602,26.6886000754488,26.6886000754488,26.4105938246629,26.4105938246629,10678.0332874094,0.0,1.0
2024-07-05,26.96,26.98,26.87,26.93,15719,26.7680304328163,26.7878880221581,26.6786712807779,26.7382440488035,15831.7303569881,0.0,1.0
2024-07-08,27.04,27.1398,27.01,27.01,10446,26.8474607901837,26.9465501609995,26.8176744061709,26.8176744061709,10520.9145180417,0.0,1.0
2024-07-09,26.93,27.1447,26.87,27.13,9430,26.7382440488035,26.9514152703883,26.6786712807779,26.936819942222,9497.62817395497,0.0,1.0
2024-07-10,27.28,27.28,27.1,27.19,13246,27.0857518622859,27.0857518622859,26.9070335582092,26.9963927102476,13340.9949938714,0.0,1.0
2024-07-11,27.21,27.58,27.2004,27.5,2706,27.0162502995894,27.3836157024137,27.0067186567053,27.3041853450463,2725.40634556969,0.0,1.0
2024-07-12,27.43,27.6099,27.43,27.4901,14586,27.2346837823498,27.4133027984797,27.2346837823498,27.294355838322,14690.6049358756,0.0,1.0
2024-07-15,27.29,27.51,27.26,27.39,6198,27.0956806569568,27.3141141397172,27.065894272944,27.1949686036661,6242.44956756872,0.0,1.0
2024-07-16,27.515,27.515,27.32,27.4,5788,27.3190785370526,27.3190785370526,27.1254670409696,27.204897398337,5829.50921217938,0.0,1.0
2024-07-17,26.71,27.09,26.69,26.98,9572,26.5198105660431,26.8971047635383,26.4999529767013,26.7878880221581,9640.64654094349,0.0,1.0
2024-07-18,26.39,26.95,26.2,26.83,7305,26.2020891365735,26.7581016381453,26.0134420378259,26.6389561020942,7357.38852711994,0.0,1.0
2024-07-19,26.22,26.4401,26.18,26.4,7722,26.0332996271677,26.2518323978748,25.993584448484,26.2120179312444,7777.37908369888,0.0,1.0
2024-07-22,26.56,26.6,26.36,26.37,9458,26.3708786459792,26.4105938246629,26.1723027525607,26.1822315472316,9525.82897871328,0.0,1.0
2024-07-23,26.36,26.55,26.35,26.35,14300,26.1723027525607,26.3609498513083,26.1623739578898,26.1623739578898,14402.5538587016,0.0,1.0
2024-07-24,25.47,26.07,25.46,26.07,16849,25.2886400268483,25.8843677071039,25.2787112321774,25.8843677071039,16969.8342633051,0.0,1.0
2024-07-25,25.08,25.4901,24.821,25.21,15576,24.9014170346822,25.3085969041369,24.6442612527052,25.0304913654042,15687.7048184011,0.0,1.0
2024-07-26,25.48,25.5117,25.3581,25.43,15184,25.2985688215192,25.3300431006261,25.1775368144806,25.2489248481646,15292.893551785,0.0,1.0
2024-07-29,25.3,25.52,25.2901,25.5,10984,25.1198505174426,25.3382840002029,25.1100210107183,25.3184264108611,11062.7728380404,0.0,1.0
2024-07-30,25.06,25.52,25.0521,25.49,8208,24.8815594453403,25.3382840002029,24.8737156975503,25.3084976161901,8266.86448057503,0.0,1.0
2024-07-31,26.03,26.0884,25.7401,25.88,11056,25.8446525284202,25.9026366892984,25.55681677091,25.6957206083563,11135.2891931332,0.0,1.0
2024-08-01,25.0,25.84,24.83,25.75,10512,24.8219866773148,25.6560054296726,24.653197167909,25.5666462776342,10587.3878435434,0.0,1.0
2024-08-02,24.18,24.41,23.99,24.41,16515,24.0078255142989,24.2361877917302,23.8191784155513,24.2361877917302,16633.4389494026,0.0,1.0
2024-08-05,23.56,23.7327,22.46,22.62,34309,23.3922402447014,23.5637105286683,22.3000728308996,22.4589335456344,34555.0503733003,0.0,1.0
2024-08-06,24.02,24.26,23.76,23.78,8451,23.848964799564,24.0872558716663,23.59081613812,23.6106737274618,8511.60717901311,0.0,1.0
2024-08-07,23.91,24.649,23.91,24.52,30998,23.7397480581839,24.4734859843653,23.7397480581839,24.3454045331103,31220.3052106316,0.0,1.0
2024-08-08,24.64,24.64,24.095,24.24,6441,24.4645500691614,24.4645500691614,23.923430759596,24.0673982823244,6487.1922660068,0.0,1.0
2024-08-09,24.55,24.57,24.41,24.48,8524,24.3751909171231,24.395048506465,24.2361877917302,24.3056893544266,8585.13070570438,0.0,1.0
2024-08-12,24.55,24.6594,24.475,24.55,7019,24.3751909171231,24.483811930823,24.3007249570912,24.3751909171231,7069.33744994592,0.0,1.0
2024-08-13,25.22,25.22,24.81,24.81,9871,25.0404201600752,25.0404201600752,24.6333395785672,24.6333395785672,9941.79084889814,0.0,1.0
2024-08-14,25.04,25.215,24.9493,25.18,10023,24.8617018559985,25.0354557627397,24.7716476883332,25.0007049813914,10094.8809318718,0.0,1.0
2024-08-15,25.51,25.62,25.18,25.18,18015,25.328355205532,25.4375719469122,25.0007049813914,25.0007049813914,18144.1963471685,0.0,1.0
2024-08-16,25.72,25.72,25.51,25.51,6999,25.5368598936214,25.5368598936214,25.328355205532,25.328355205532,7049.19401797572,0.0,1.0
2024-08-19,26.07,26.09,25.72,25.72,17129,25.8843677071039,25.9042252964457,25.5368598936214,25.5368598936214,17251.8423108881,0.0,1.0
2024-08-20,26.0,26.1692,25.9287,26.07,10271,25.8148661444074,25.9828613502394,25.7440738384037,25.8843677071039,10344.6594883024,0.0,1.0
2024-08-21,26.36,26.36,26.17,26.17,3485,26.1723027525607,26.1723027525607,25.9836556538131,25.9836556538131,3509.99302080945,0.0,1.0
2024-08-22,25.9,26.325,25.8787,26.325,3343,25.7155781976981,26.1375519712125,25.694429865049,26.1375519712125,3366.97465382094,0.0,1.0
2024-08-23,26.49,26.49,26.2,26.2,6937,26.3013770832827,26.3013770832827,26.0134420378259,26.0134420378259,6986.74937886806,0.0,1.0
2024-08-26,26.17,26.39,26.0701,26.39,8040,25.9836556538131,26.2020891365735,25.8844669950506,26.2020891365735,8097.65965202525,0.0,1.0
2024-08-27,26.27,26.27,26.15,26.15,1421,26.0829436005224,26.0829436005224,25.9637980644713,25.9637980644713,1431.19084148356,0.0,1.0
2024-08-28,25.94,26.21,25.865,26.2,28305,25.7552933763818,26.0233708324968,25.6808274163499,26.0134420378259,28507.9920958426,0.0,1.0
2024-08-29,26.05,26.34,26.04,26.08,22137,25.864510117762,26.1524451632189,25.8545813230911,25.8942965017748,22295.7576762292,0.0,1.0
2024-08-30,26.25,26.31,25.99,26.23,12643,26.0630860111805,26.1226587792061,25.8049373497364,26.0432284218387,12733.6705199696,0.0,1.0
2024-09-03,25.16,25.93,25.14,25.93,11347,24.9808473920496,25.7453645817109,24.9609898027077,25.7453645817109,11428.3761282998,0.0,1.0
2024-09-04,25.13,25.165,24.93,24.93,3095,24.9510610080368,24.9858117893851,24.7524851146183,24.7524851146183,3117.19609739032,0.0,1.0
2024-09-05,25.15,25.18,25.0,25.07,5398,24.9709185973787,25.0007049813914,24.8219866773148,24.8914882400113,5436.71228876022,0.0,1.0
2024-09-06,24.32,25.06,24.3,24.98,22014,24.1468286396918,24.8815594453403,24.12697105035,24.8021290879729,22171.8755696124,0.0,1.0
2024-09-09,24.74,24.74,24.63,24.66,5109,24.5638380158707,24.5638380158707,24.4546212744905,24.4844076585033,5145.63969679067,0.0,1.0
2024-09-10,24.76,24.76,24.52,24.74,5434,24.5836956052126,24.5836956052126,24.3454045331103,24.5638380158707,5472.9704663066,0.0,1.0
2024-09-11,25.3,25.3,24.62,24.86,6796,25.1198505174426,25.1198505174426,24.4446924798196,24.6829835519218,6844.73818347804,0.0,1.0
2024-09-12,25.4848,25.545,25.31,25.32,9240,25.3033346429613,25.3631059868802,25.1297793121135,25.1397081067844,9306.26557023795,0.0,1.0
2024-09-13,25.58,25.635,25.53,25.53,16307,25.3978567682285,25.4524651389186,25.3482127948739,25.3482127948739,16423.9472569124,0.0,1.0
2024-09-16,25.5725,25.5725,25.45,25.46,6152,25.3904101722253,25.3904101722253,25.2687824375064,25.2787112321774,6196.11967403722,0.0,1.0
2024-09-17,25.51,25.705,25.45,25.66,3792,25.328355205532,25.5219667016151,25.2687824375064,25.4772871255959,3819.1947015522,0.0,1.0
2024-09-18,25.5,25.75,25.4101,25.61,9521,25.3184264108611,25.5666462776342,25.2291665467695,25.4276431522413,9589.28078941944,0.0,1.0
2024-09-19,26.2,26.31,26.0617,26.0688,16718,26.0134420378259,26.1226587792061,25.876126807527,25.8831762517433,16837.8947839002,0.0,1.0
2024-09-20,25.94,26.1,25.891,26.1,3143,25.7840868809275,25.9431251963072,25.7353813968425,25.9431251963072,3162.00532431138,0.029,1.0
2024-09-23,26.095,26.14,25.98,25.98,8851,25.9381552489515,25.9828847751521,25.8238464597724,25.8238464597724,8904.52087988549,0.0,1.0
2024-09-24,26.4,26.4,26.17,26.22,8912,26.241322037644,26.241322037644,26.0127044592858,26.0624039328419,8965.88973918646,0.0,1.0
2024-09-25,26.57,26.705,26.49,26.52,9483,26.4103002477349,26.5444888263365,26.3307810900451,26.3606007741788,9540.34250411863,0.0,1.0
2024-09-26,27.25,27.3416,27.01,27.14,16523,27.0862130880985,27.1772625236533,26.847655615029,26.976874246275,16622.9124955765,0.0,1.0
2024-09-27,26.98,27.325,26.92,27.325,11745,26.8178359308953,27.1607622984327,26.7581965626279,27.1607622984327,11816.020532624,0.0,1.0
2024-09-30,27.04,27.04,26.8377,27.01,7404,26.8774752991627,26.8774752991627,26.6763912291545,26.847655615029,7448.77105351621,0.0,1.0
2024-10-01,26.69,27.06,26.5553,27.06,7848,26.5295789842697,26.8973550885851,26.3956886025094,26.8973550885851,7895.45586547747,0.0,1.0
2024-10-02,26.88,26.88,26.6455,26.65,5582,26.718436983783,26.718436983783,26.4853464528047,26.4898194054247,5615.75364947698,0.0,1.0
2024-10-03,26.7,26.85,26.6,26.6,7975,26.5395188789809,26.6886172996493,26.4401199318686,26.4401199318686,8023.22381844838,0.0,1.0
2024-10-04,27.27,27.27,27.11,27.11,6105,27.1060928775209,27.1060928775209,26.9470545621413,26.9470545621413,6141.91616446739,0.0,1.0
2024-10-07,27.25,27.34,27.13,27.13,10131,27.0862130880985,27.1756721404995,26.9669343515637,26.9669343515637,10192.2608783324,0.0,1.0
2024-10-08,27.2,27.2001,27.09,27.16,3238,27.0365136145423,27.0366130134894,26.9271747727188,26.9967540356974,3257.57977732111,0.0,1.0
2024-10-09,27.21,27.23,26.98,27.06,9166,27.0464535092536,27.066333298676,26.8178359308953,26.8973550885851,9221.42564512825,0.0,1.0
2024-10-10,27.2,27.24,26.98,27.0,6313,27.0365136145423,27.0762731933872,26.8178359308953,26.8377157203178,6351.17391421501,0.0,1.0
2024-10-11,27.37,27.39,27.22,27.22,11136,27.2054918246332,27.2253716140557,27.0563934039648,27.0563934039648,11203.3379864879,0.0,1.0
2024-10-14,27.5,27.5,27.32,27.34,6782,27.3347104558792,27.3347104558792,27.1557923510771,27.1756721404995,6823.00989802093,0.0,1.0
2024-10-15,26.91,27.43,26.91,27.43,23270,26.7482566679167,27.2651311929006,26.7482566679167,27.2651311929006,23410.7107530149,0.0,1.0
2024-10-16,26.93,27.01,26.89,27.0,7421,26.7681364573392,26.847655615029,26.7283768784942,26.8377157203178,7465.87385037058,0.0,1.0
2024-10-17,27.0,27.1443,27.0,27.11,12155,26.8377157203178,26.9811484010008,26.8377157203178,26.9470545621413,12228.4997508765,0.0,1.0
2024-10-18,27.29,27.38,27.26,27.38,3592,27.1259726669434,27.2154317193444,27.0961529828097,27.2154317193444,3613.72037064158,0.0,1.0
2024-10-21,27.22,27.29,27.1301,27.15,4393,27.0563934039648,27.1259726669434,26.9670337505108,26.9868141409862,4419.56391654467,0.0,1.0
2024-10-22,27.1,27.1199,27.0,27.0,14119,26.93711466743,26.9568950579054,26.8377157203178,26.8377157203178,14204.3758109935,0.0,1.0
2024-10-23,26.63,26.7652,26.46,26.7652,6360,26.4699396160023,26.6043269924981,26.3009614059114,26.6043269924981,6398.45811728297,0.0,1.0
2024-10-24,26.76,26.76,26.6823,26.74,5611,26.5991582472483,26.5991582472483,26.521925265342,26.5792784578258,5644.92900881678,0.0,1.0
2024-10-25,26.905,27.08,26.83,26.9,14633,26.7432867205611,26.9172348780076,26.6687375102269,26.7383167732055,14721.4839041198,0.0,1.0
2024-10-28,26.87,27.02,26.87,27.0,10267,26.7084970890718,26.8575955097402,26.7084970890718,26.8377157203178,10329.0832531673,0.0,1.0
2024-10-29,27.12,27.14,26.9,26.9,12077,26.9569944568525,26.976874246275,26.7383167732055,26.7383167732055,12150.0280947211,0.0,1.0
2024-10-30,26.87,27.0901,26.87,26.95,11103,26.7084970890718,26.9272741716659,26.7084970890718,26.7880162467616,11170.138439653,0.0,1.0
2024-10-31,26.4747,26.74,26.4299,26.67,5958,26.3155730511369,26.5792784578258,26.2710423228306,26.5096991948472,5994.02727402075,0.0,1.0
2024-11-01,26.63,26.78,26.59,26.59,5810,26.4699396160023,26.6190380366707,26.4301800371574,26.4301800371574,5845.13233670032,0.0,1.0
2024-11-04,26.71,26.84,26.65,26.75,7240,26.5494587736921,26.6786774049381,26.4898194054247,26.589218352537,7283.77936621522,0.0,1.0
2024-11-05,27.16,27.16,26.84,26.84,8622,26.9967540356974,26.9967540356974,26.6786774049381,26.6786774049381,8674.13614578834,0.0,1.0
2024-11-06,27.62,27.67,27.38,27.39,13678,27.4539891924139,27.5036886659701,27.2154317193444,27.2253716140557,13760.7091396536,0.0,1.0
2024-11-07,28.0,28.0,27.78,27.78,10358,27.8317051914406,27.8317051914406,27.6130275077936,27.6130275077936,10420.6335186819,0.0,1.0
2024-11-08,27.84,27.95,27.7701,27.82,14333,27.672666876061,27.7820057178845,27.6031870120295,27.6527870866385,14419.6698419838,0.0,1.0
2024-11-11,28.01,28.12,27.96,27.99,22354,27.8416450861519,27.9509839279754,27.7919456125957,27.8217652967294,22489.1718166263,0.0,1.0
2024-11-12,27.73,27.909,27.62,27.74,8751,27.5633280342375,27.7412521495685,27.4539891924139,27.5732679289487,8803.91619250679,0.0,1.0
2024-11-13,27.61,27.72,27.57,27.71,10359,27.4440492977027,27.5533881395262,27.4042897188578,27.543448244815,10421.6395655557,0.0,1.0
2024-11-14,27.46,27.73,27.46,27.69,11294,27.2949508770343,27.5633280342375,27.2949508770343,27.5235684553925,11362.2933925462,0.0,1.0
2024-11-15,27.13,27.28,27.02,27.28,7700,26.9669343515637,27.1160327722322,26.8575955097402,27.1160327722322,7746.56092815707,0.0,1.0
2024-11-18,27.07,27.19,26.94,27.06,15815,26.9072949832964,27.0265737198311,26.7780763520504,26.8973550885851,15910.6313089355,0.0,1.0
2024-11-19,27.48,27.48,27.07,27.07,7887,27.3148306664567,27.3148306664567,26.9072949832964,26.9072949832964,7934.69169355517,0.0,1.0
2024-11-20,27.3,27.4686,27.125,27.36,12999,27.1359125616546,27.3034991864859,26.9619644042081,27.195551929922,13077.6033123524,0.0,1.0
2024-11-21,27.59,27.59,27.3501,27.48,10789,27.4241695082803,27.4241695082803,27.1857114341579,27.3148306664567,10854.2397212839,0.0,1.0
2024-11-22,27.8196,27.8196,27.5229,27.54,9795,27.6523894908501,27.6523894908501,27.3574728147679,27.3744700347241,9854.22912874004,0.0,1.0
2024-11-25,27.94,28.0879,27.89,27.97,11186,27.7720658231733,27.9190768659523,27.7223663496171,27.8018855073069,11253.6403301772,0.0,1.0
2024-11-26,27.74,27.92,27.72,27.92,3983,27.5732679289487,27.7521860337508,27.5533881395262,27.7521860337508,4007.08469829215,0.0,1.0
2024-11-27,27.4728,27.63,27.35,27.63,6457,27.3076739422647,27.4639290871252,27.1856120352108,27.4639290871252,6496.04466404027,0.0,1.0
2024-11-29,27.92,27.92,27.57,27.57,6905,27.7521860337508,27.7521860337508,27.4042897188578,27.4042897188578,6946.75366349669,0.0,1.0
2024-12-02,28.15,28.15,28.02,28.02,13071,27.9808036121091,27.9808036121091,27.8515849808631,27.8515849808631,13150.038687265,0.0,1.0
2024-12-03,28.21,28.22,28.0215,28.14,9456,28.0404429803764,28.0503828750877,27.8530759650698,27.9708637173978,9513.1792385264,0.0,1.0
2024-12-04,28.55,28.57,28.37,28.37,7771,28.3783994005582,28.3982791899807,28.1994812957561,28.1994812957561,7817.99025619592,0.0,1.0
2024-12-05,28.48,28.5799,28.43,28.57,26003,28.3088201375796,28.4081196857448,28.2591206640235,28.3982791899807,26160.2368590738,0.0,1.0
2024-12-06,28.7,28.7245,28.5801,28.62,22355,28.5274978212266,28.5518505632692,28.408318483639,28.4479786635368,22490.1778635002,0.0,1.0
2024-12-09,28.8,29.07,28.79,28.88,8403,28.6268967683389,28.8952739255421,28.6169568736277,28.7064159260288,8453.81188042907,0.0,1.0
2024-12-10,28.48,28.74,28.48,28.7,5025,28.3088201375796,28.5672574000716,28.3088201375796,28.5274978212266,5055.38554077782,0.0,1.0
2024-12-11,28.925,28.96,28.75,28.78,6029,28.7511454522293,28.7859350837186,28.5771972947828,28.6070169789165,6065.4566020596,0.0,1.0
2024-12-12,28.76,28.8598,28.73,28.77,7370,28.587137189494,28.6863373387121,28.5573175053603,28.5970770842053,7414.56545980748,0.0,1.0
2024-12-13,28.51,28.7,28.51,28.7,5615,28.3386398217133,28.5274978212266,28.3386398217133,28.5274978212266,5648.95319631193,0.0,1.0
2024-12-16,28.72,28.79,28.5242,28.55,14658,28.5473776106491,28.6169568736277,28.3527544722032,28.3783994005582,14746.6350759644,0.0,1.0
2024-12-17,28.7042,28.76,28.6495,28.76,5673,28.5316725770054,28.587137189494,28.4773013529349,28.587137189494,5707.30391499155,0.0,1.0
2024-12-18,28.0598,28.94,28.0,28.88,18293,27.8911457618138,28.7660552942961,27.8317051914406,28.7064159260288,18403.6154621788,0.0,1.0
2024-12-19,28.1582,28.31,28.05,28.31,14876,27.9889543257723,28.1398419274887,27.8814046649968,28.1398419274887,14965.9532944499,0.0,1.0
2024-12-20,28.23,28.49,27.84,27.84,10361,28.0603227697989,28.3187600322908,27.672666876061,27.672666876061,10423.6516593033,0.0,1.0
2024-12-23,28.4973,28.4973,28.23,28.39,8413,28.32601615543,28.32601615543,28.0603227697989,28.2193610851786,8463.87234916694,0.0,1.0
2024-12-24,28.7406,28.7406,28.5401,28.5601,7674,28.5678537937542,28.5678537937542,28.3685589047941,28.3884386942166,7720.40370943862,0.0,1.0
2024-12-26,28.81,28.8687,28.58,28.58,10633,28.6368366630502,28.6951838450051,28.4082190846919,28.4082190846919,10697.2964089732,0.0,1.0
2024-12-27,28.5542,28.7499,28.4159,28.73,8262,28.3825741563369,28.5770978958357,28.2451054124806,28.5573175053603,8311.95927122516,0.0,1.0
2024-12-30,28.3418,28.43,28.17,28.23,8824,28.1714507926704,28.2591206640235,28.0006834015315,28.0603227697989,8877.35761429324,0.0,1.0
2024-12-31,28.23,28.53,28.16,28.53,11102,28.0603227697989,28.3585196111358,27.9907435068203,28.3585196111358,11169.1323927792,0.0,1.0
2025-01-02,28.03,28.26,27.92,28.13,12336,27.8615248755743,28.0901424539326,27.7521860337508,27.9609238226866,12410.5942350319,0.0,1.0
2025-01-03,28.35,28.36,28.07,28.07,8508,28.1796015063336,28.1895414010449,27.9012844544192,27.9012844544192,8559.44680217667,0.0,1.0
2025-01-06,28.6883,28.84,28.66,28.66,16744,28.5158681444145,28.6666563471839,28.4877382423817,28.4877382423817,16845.2488546834,0.0,1.0
2025-01-07,28.3213,28.84,28.2762,28.83,8914,28.1510740085124,28.6666563471839,28.1062450833648,28.6567164524726,8967.90183293403,0.0,1.0
2025-01-08,28.32,28.36,28.16,28.28,8025,28.1497818222,28.1895414010449,27.9907435068203,28.110022243355,8073.5261621377,0.0,1.0
2025-01-10,28.0,28.21,27.7174,28.16,43854,27.8317051914406,28.0404429803764,27.5508037669013,27.9907435068203,44119.179603039,0.0,1.0
2025-01-13,27.76,27.81,27.42,27.46,15263,27.5931477183711,27.6428471919273,27.2551912981894,27.2949508770343,15355.2934346054,0.0,1.0
2025-01-14,27.9368,28.09,27.83,28.07,6111,27.7688850568657,27.9211642438417,27.6627269813497,27.9012844544192,6147.9524457101,0.0,1.0
2025-01-15,28.4133,28.4799,28.2738,28.39,5648,28.2425210398557,28.3087207386325,28.1038595086341,28.2193610851786,5682.1527431469,0.0,1.0
2025-01-16,28.7589,28.848,28.7291,28.78,7238,28.5860438010758,28.6746082629528,28.5564229148363,28.6070169789165,7281.76727246763,0.0,1.0
2025-01-17,29.03,29.12,29.025,29.07,23452,28.8555143466972,28.9449733990983,28.8505443993416,28.8952739255421,23593.8112840441,0.0,1.0
2025-01-21,29.6575,29.69,29.3412,29.43,16678,29.4792427398268,29.5115473976383,29.1648438701106,29.2531101351464,16778.8497610134,0.0,1.0
2025-01-22,29.81,29.9083,29.77,29.77,27863,29.630826134173,29.7285352991844,29.5910665553281,29.5910665553281,28031.4840443169,0.0,1.0
2025-01-23,29.8403,29.85,29.675,29.71,59207,29.6609440151481,29.670585713018,29.4966375555715,29.5314271870608,59565.017256285,0.0,1.0
2025-01-24,29.92,30.1,29.8815,29.97,32932,29.7401649759966,29.9190830807987,29.7018963813583,29.7898644495527,33131.1356475413,0.0,1.0
2025-01-27,28.8185,29.23,28.73,29.23,27345,28.6452855735547,29.0543122409218,28.5573175053603,29.0543122409218,27510.3517636954,0.0,1.0
2025-01-28,29.2816,29.2816,28.82,28.951,7983,29.1056020976317,29.1056020976317,28.6467765577614,28.7769891784785,8031.27219343868,0.0,1.0
2025-01-29,28.95,29.19,28.85,29.19,14116,28.7759951890074,29.0145526620769,28.6765962418951,29.0145526620769,14201.3576703721,0.0,1.0
2025-01-30,29.125,29.18,28.92,29.09,10646,28.9499433464539,29.0046127673656,28.7461755048737,28.9151537149646,10710.3750183325,0.0,1.0
2025-01-31,29.01,29.5128,29.01,29.23,8418,28.8356345572747,29.3354124633553,28.8356345572747,29.0543122409218,8468.90258353587,0.0,1.0
2025-02-03,28.34,28.56,28.0,28.02,29337,28.1696616116224,28.3883392952694,27.8317051914406,27.8515849808631,29514.3971362784,0.0,1.0
2025-02-04,28.98,29.02,28.42,28.42,16651,28.8058148731411,28.845574451986,28.2491807693122,28.2491807693122,16751.6864954212,0.0,1.0
2025-02-05,29.19,29.2099,28.96,28.98,12519,29.0145526620769,29.0343330525522,28.7859350837186,28.8058148731411,12594.7008129348,0.0,1.0
2025-02-06,29.24,29.35,29.12,29.31,8611,29.064252135633,29.1735909774565,28.9449733990983,29.1338313986116,8663.06963017668,0.0,1.0
2025-02-07,29.09,29.38,29.0,29.29,9488,28.9151537149646,29.2034106615902,28.8256946625635,29.1139516091891,9545.37273848755,0.0,1.0
2025-02-10,29.31,29.33,29.11,29.11,11359,29.1338313986116,29.1537111880341,28.935033504387,28.935033504387,11427.6864393423,0.0,1.0
2025-02-11,29.26,29.3499,29.21,29.25,4588,29.0841319250555,29.1734915785094,29.0344324514993,29.0741920303442,4615.74305693306,0.0,1.0
2025-02-12,29.18,29.28,28.91,28.92,11616,29.0046127673656,29.1040117144779,28.7362356101625,28.7461755048737,11686.2404859055,0.0,1.0
2025-02-13,29.27,29.28,29.0234,29.08,21703,29.0940718197667,29.1040117144779,28.8489540161878,28.9052138202533,21834.2353017913,0.0,1.0
2025-02-14,29.47,29.47,29.3,29.35,9772,29.2928697139913,29.2928697139913,29.1238915039004,29.1735909774565,9831.09005064295,0.0,1.0
2025-02-18,29.84,29.84,29.7,29.7,29221,29.6606458183067,29.6606458183067,29.5214872923495,29.5214872923495,29397.6956989192,0.0,1.0
2025-02-19,29.666,29.7795,29.66,29.73,12254,29.4876916503314,29.6005094553038,29.4817277135046,29.5513069764832,12328.0983913814,0.0,1.0
2025-02-20,29.72,29.82,29.5316,29.82,15380,29.541367081772,29.6407660288843,29.3540994654124,29.6407660288843,15473.0009188384,0.0,1.0
2025-02-21,29.3,29.91,29.22,29.91,25581,29.1238915039004,29.7302250812853,29.0443723462105,29.7302250812853,25735.6850783358,0.0,1.0
2025-02-24,28.96,29.3,28.9,29.3,18655,28.7859350837186,29.1238915039004,28.7262957154512,29.1238915039004,18767.8044304896,0.0,1.0
2025-02-25,28.79,28.96,28.55,28.96,11326,28.6169568736277,28.7859350837186,28.3783994005582,28.7859350837186,11394.4868925074,0.0,1.0
2025-02-26,29.04,29.28,28.87,29.01,9936,28.8654542414084,29.1040117144779,28.6964760313175,28.8356345572747,9996.08173794397,0.0,1.0
2025-02-27,28.28,29.09,28.28,29.09,6407,28.110022243355,28.9151537149646,28.110022243355,28.9151537149646,6445.74232035096,0.0,1.0
2025-02-28,28.08,28.14,27.73,27.89,13020,27.9112243491305,27.9708637173978,27.5633280342375,27.7223663496171,13098.7302967019,0.0,1.0
2025-03-03,27.55,28.4,27.43,28.08,17650,27.3844099294353,28.2293009798898,27.2651311929006,27.9112243491305,17756.7273223341,0.0,1.0
2025-03-04,27.54,27.68,27.0459,27.37,27879,27.3744700347241,27.5136285606813,26.8833398370423,27.2054918246332,28047.5807942975,0.0,1.0
2025-03-05,28.31,28.31,27.88,27.9,13547,28.1398419274887,28.1398419274887,27.7124264549059,27.7323062443283,13628.9169991875,0.0,1.0
2025-03-06,27.86,28.2945,27.8432,28.06,8066,27.6925466654834,28.1244350906863,27.6758476423686,27.891344559708,8114.77408396298,0.0,1.0
2025-03-07,28.15,28.15,27.64,27.84,8027,27.9808036121091,27.9808036121091,27.4738689818364,27.672666876061,8075.53825588528,0.0,1.0
2025-03-10,27.336,27.74,27.11,27.74,18816,27.171696182615,27.5732679289487,26.9470545621413,27.5732679289487,18929.7779771693,0.0,1.0
2025-03-11,27.114,27.33,26.858,27.24,10478,26.9510305200258,27.1657322457883,26.6965692154183,27.0762731933872,10541.3591435363,0.0,1.0
2025-03-12,27.4002,27.55,27.19,27.47,11003,27.2355103066611,27.3844099294353,27.0265737198311,27.3048907717455,11069.5337522743,0.0,1.0
2025-03-13,26.91,27.17,26.825,27.17,12113,26.7482566679167,27.0066939304086,26.6637675628713,27.0066939304086,12186.2457821775,0.0,1.0
2025-03-14,27.64,27.64,27.28,27.28,6908,27.4738689818364,27.4738689818364,27.1160327722322,27.1160327722322,6949.77180411805,0.0,1.0
2025-03-17,27.72,27.78,27.52,27.52,2343,27.5533881395262,27.6130275077936,27.3545902453017,27.3545902453017,2357.16782528208,0.0,1.0
2025-03-18,27.5,27.62,27.4,27.62,8588,27.3347104558792,27.4539891924139,27.2353115087669,27.4539891924139,8639.93055207959,0.0,1.0
2025-03-19,27.72,27.8,27.53,27.53,8745,27.5533881395262,27.6329072972161,27.3645301400129,27.3645301400129,8797.8799112641,0.0,1.0
2025-03-20,27.59,27.7015,27.44,27.44,4877,27.4241695082803,27.5349993343105,27.2750710876118,27.2750710876118,4906.49060345739,0.0,1.0
2025-03-21,27.23,27.23,27.01,27.01,3882,27.1329305932413,27.1329305932413,26.9137148484556,26.9137148484556,3895.88804780016,0.067,1.0
2025-03-24,27.53,27.59,27.37,27.37,17008,27.4318611543126,27.4916472665268,27.2724315217412,27.2724315217412,17068.8469647051,0.0,1.0
2025-03-25,27.59,27.63,27.5501,27.6,9488,27.4916472665268,27.5315046746697,27.4518895019044,27.5016116185626,9521.94379122309,0.0,1.0
2025-03-26,27.17,27.5,27.17,27.5,3880,27.073144481027,27.4019680982054,27.073144481027,27.4019680982054,3893.88089270083,0.0,1.0
2025-03-27,27.05,27.17,27.0499,27.06,3221,26.9535722565985,27.073144481027,26.9534726130781,26.9635366086342,3232.52328747149,0.0,1.0
2025-03-28,26.28,26.79,26.26,26.79,9943,26.1863171498487,26.69449910367,26.1663884457773,26.69449910367,9978.57157632072,0.0,1.0
2025-03-31,25.97,26.0,25.635,25.77,13206,25.8774222367417,25.9073152928488,25.5436164435453,25.6781351960274,13253.2451208781,0.0,1.0
2025-04-01,26.09,26.155,25.7075,25.82,4195,25.9969944611702,26.0617627494023,25.6158579958042,25.727956956206,4210.00782084536,0.0,1.0
2025-04-02,26.48,26.52,26.08,26.08,4462,26.3856041905629,26.4254615987058,25.9870301091345,25.9870301091345,4477.96302660596,0.0,1.0
2025-04-03,25.06,25.49,25.06,25.41,16565,24.9706662014919,25.3991333390275,24.9706662014919,25.3194185227418,16624.2621102035,0.0,1.0
2025-04-04,23.45,24.08,23.37,24.08,49188,23.3664055237425,23.9941597019923,23.2866907074568,23.9941597019923,49363.97251293,0.0,1.0
2025-04-07,23.03,23.7216,22.22,22.22,47889,22.9479027382426,23.6370373250324,22.14079022335,22.14079022335,48060.325275915,0.0,1.0
2025-04-08,22.8,24.07,22.525,24.07,24330,22.7187226414212,23.9841953499566,22.4447029604392,23.9841953499566,24417.0417833535,0.0,1.0
2025-04-09,25.06,26.1088,22.67,22.67,17701,24.9706662014919,26.0157274429973,22.589186064957,22.589186064957,17764.3262066231,0.0,1.0
2025-04-10,24.48,24.7,24.0,24.7,9454,24.3927337834207,24.6119495282063,23.9144448857066,24.6119495282063,9487.82215453446,0.0,1.0
2025-04-11,24.88,24.88,24.32,24.51,10809,24.7913078648491,24.7913078648491,24.2333041508493,24.4226268395278,10847.6697343308,0.0,1.0
2025-04-14,24.99,25.21,24.87,25.21,18088,24.900915737242,25.1201314820276,24.7813435128134,25.1201314820276,18152.7107183435,0.0,1.0
2025-04-15,25.12,25.2,25.05,25.11,7580,25.0304523137062,25.1101671299919,24.9607018494562,25.0204879616705,7607.11782646194,0.0,1.0
2025-04-16,24.64,24.84,24.405,24.76,6471,24.5521634159921,24.7514504567063,24.3180011431529,24.6717356404206,6494.15032388327,0.0,1.0
2025-04-17,24.58,24.74,24.58,24.74,7561,24.4923773037778,24.6518069363492,24.4923773037778,24.6518069363492,7588.0498530183,0.0,1.0
2025-04-21,24.1,24.39,23.8701,24.39,15986,24.0140884060637,24.3030546150993,23.7850079527627,24.3030546150993,16043.1907089473,0.0,1.0
2025-04-22,24.51,24.66,24.32,24.32,10072,24.4226268395278,24.5720921200635,24.2333041508493,24.2333041508493,10108.0330802275,0.0,1.0
2025-04-23,25.05,25.48,25.0,25.28,7832,24.9607018494562,25.3891689869918,24.9108800892777,25.1898819462776,7860.01936897757,0.0,1.0
2025-04-24,25.6,25.6,25.07,25.07,5029,25.5087412114203,25.5087412114203,24.9806305535277,24.9806305535277,5046.99149726612,0.0,1.0
2025-04-25,25.92,25.92,25.64,25.69,5203,25.8276004765631,25.8276004765631,25.5485986195632,25.5984203797417,5221.61399090784,0.0,1.0
2025-04-28,25.77,25.9027,25.6,25.85,8539,25.6781351960274,25.8103621475413,25.5087412114203,25.7578500123131,8569.54869659084,0.0,1.0
2025-04-29,26.07,26.07,25.82,25.86,21592,25.9770657570988,25.9770657570988,25.727956956206,25.7678143643488,21669.2464523702,0.0,1.0
2025-04-30,26.16,26.16,25.606,25.83,4802,26.0667449254202,26.0667449254202,25.5147198226418,25.7379213082417,4819.17939349211,0.0,1.0
2025-05-01,26.25,26.58,26.25,26.35,9566,26.1564240937416,26.48524771092,26.1564240937416,26.2560676140987,9600.22284009694,0.0,1.0
2025-05-02,27.0116,27.14,26.98,26.98,9488,26.9153091447813,27.0432514249199,26.8838217923485,26.8838217923485,9521.94379122308,0.0,1.0
2025-05-05,27.15,27.2598,27.03,27.04,12684,27.0532157769556,27.1626243623077,26.933643552527,26.9436079045627,12729.3776399529,0.0,1.0
2025-05-06,26.9331,27.105,26.81,26.81,15762,26.837088981301,27.0083761927949,26.7144278077414,26.7144278077414,15818.3893378223,0.0,1.0
2025-05-07,26.95,26.95,26.7112,26.84,5661,26.8539287362413,26.8539287362413,26.6159800096286,26.7443208638485,5681.2525086545,0.0,1.0
2025-05-08,27.33,27.4345,27.17,27.23,5925,27.2325741135984,27.3367015923715,27.073144481027,27.1329305932413,5946.19698176608,0.0,1.0
2025-05-09,27.32,27.5,27.1632,27.5,491822,27.2226097615627,27.4019680982054,27.0663687216427,27.4019680982054,493581.517631419,0.0,1.0
2025-05-12,28.278,28.33,28.07,28.27,52179,28.1771946865838,28.2290093171695,27.969936164241,28.1692232049552,52365.6729639785,0.0,1.0
2025-05-13,28.8075,28.88,28.35,28.35,16218,28.7048071268747,28.7770486791336,28.2489380212409,28.2489380212409,16276.0207004696,0.0,1.0
2025-05-14,28.85,29.01,28.8001,29.01,9954,28.7471556230264,28.9065852555978,28.6974335063682,28.9065852555978,9989.61092936705,0.0,1.0
2025-05-15,28.91,28.9705,28.7,28.94,13442,28.8069417352407,28.8672260650568,28.5976903424908,28.8368347913478,13490.0894225991,0.0,1.0
2025-05-16,29.09,29.09,28.9276,28.97,7936,28.9863000718835,28.9863000718835,28.8244789948236,28.866727847455,7964.39143414274,0.0,1.0
2025-05-19,28.98,29.07,28.345,28.66,13817,28.8766921994907,28.9663713678121,28.243955845223,28.5578329343479,13866.4310037236,0.0,1.0
2025-05-20,29.115,29.1794,29.01,29.07,12847,29.0112109519728,29.0753813790828,28.9065852555978,28.9663713678121,12892.9607805483,0.0,1.0
2025-05-21,28.76,29.2612,28.7,28.97,14916,28.657476454705,29.1568897787349,28.5976903424908,28.866727847455,14969.3627308056,0.0,1.0
2025-05-22,28.76,28.93,28.61,28.62,12748,28.657476454705,28.8268704393121,28.5080111741694,28.5179755262051,12793.6066031315,0.0,1.0
2025-05-23,28.53,28.77,28.32,28.32,7925,28.4282963578837,28.6674408067408,28.2190449651338,28.2190449651338,7953.35208109642,0.0,1.0
2025-05-27,29.29,29.29,29.01,29.08,5213,29.1855871125977,29.1855871125977,28.9065852555978,28.9763357198478,5231.6497664045,0.0,1.0
2025-05-28,28.79,29.15,28.79,29.13,6943,28.6873695108122,29.0460861840978,28.6873695108122,29.0261574800264,6967.83892732522,0.0,1.0
2025-05-29,28.8692,29.14,28.8108,29.14,14345,28.766287178935,29.0361218320621,28.7080953630465,29.0361218320621,14396.3199499468,0.0,1.0
2025-05-30,28.58,28.76,28.42,28.76,27242,28.4781181180622,28.657476454705,28.3186884854909,28.657476454705,27339.4596079784,0.0,1.0
2025-06-02,28.6982,28.73,28.33,28.53,10945,28.5958967591244,28.6275833985979,28.2290093171695,28.4282963578837,10984.1562810852,0.0,1.0
2025-06-03,28.8,28.88,28.67,28.67,13929,28.6973338628479,28.7770486791336,28.5677972863836,28.5677972863836,13978.8316892861,0.0,1.0
2025-06-04,29.1,29.15,28.92,28.92,11798,28.9962644239192,29.0460861840978,28.8169060872764,28.8169060872764,11840.2079309496,0.0,1.0
2025-06-05,28.92,29.1928,28.88,29.11,10434,28.8169060872764,29.0887336108106,28.7770486791336,29.0062287759549,10471.3281532063,0.0,1.0
2025-06-06,29.28,29.28,29.16,29.16,26940,29.175622760562,29.175622760562,29.0560505361335,29.0560505361335,27036.3791879795,0.0,1.0
2025-06-09,29.23,29.38,29.17,29.31,18880,29.1258010003835,29.2752662809191,29.0660148881692,29.2055158166692,18947.5441376783,0.0,1.0
2025-06-10,29.3222,29.38,29.225,29.38,10900,29.2176723261527,29.2752662809191,29.1208188243656,29.2752662809191,10938.9952913503,0.0,1.0
2025-06-11,29.4185,29.6,29.34,29.55,25416,29.3136290362566,29.4944820257048,29.2354088727763,29.4446602655262,25506.9270022898,0.0,1.0
2025-06-12,29.34,29.48,29.1801,29.38,13464,29.2354088727763,29.3749098012762,29.0760788837253,29.2752662809191,13512.1681286918,0.0,1.0
2025-06-13,28.88,29.135,28.85,28.94,15571,28.7770486791336,29.0311396560442,28.7471556230264,28.8368347913478,15626.7060258362,0.0,1.0
2025-06-16,29.2598,29.369,29.13,29.19,40857,29.1554947694499,29.2643054936798,29.0261574800264,29.0859435922406,41003.1679466695,0.0,1.0
2025-06-17,28.91,29.1675,28.89,29.13,12971,28.8069417352407,29.0635238001603,28.7870130311693,29.0261574800264,13017.4043967068,0.0,1.0
2025-06-18,28.9722,29.16,28.97,29.01,13781,28.8689200049028,29.0560505361335,28.866727847455,28.9065852555978,13830.3022119356,0.0,1.0
2025-06-20,28.5,28.93,28.5,28.93,32855,28.4651644604158,28.894638871573,28.4651644604158,28.894638871573,32895.2078004724,0.067,1.0
2025-06-23,28.62,28.71,28.3356,28.39,19619,28.5850177844597,28.6749077774926,28.3009654064757,28.3552989133756,19643.0096435084,0.0,1.0
2025-06-24,29.27,29.27,28.985,29.08,7448,29.2342232896972,29.2342232896972,28.9495716450931,29.0444555266278,7457.11482872983,0.0,1.0
2025-06-25,29.22,29.34,29.19,29.3,15729,29.184284404679,29.3041377287228,29.154321073668,29.2641866207082,15748.2490790939,0.0,1.0
2025-06-26,29.7124,29.7124,29.4752,29.53,13436,29.6760825443389,29.6760825443389,29.4391724738122,29.4939054917923,13452.4429160599,0.0,1.0
2025-06-27,30.02,30.08,29.77,29.89,24520,29.9833065649713,30.0432332269933,29.73361213988,29.8534654639238,24550.0074651525,0.0,1.0
2025-06-30,29.98,30.02,29.920424,30.02,14719,29.9433554569567,29.9833065649713,29.8838522766797,29.9833065649713,14737.0130456598,0.0,1.0
2025-07-01,29.82,29.96,29.7501,29.9,10044,29.7835510248982,29.9233799029494,29.7137364636427,29.8634532409275,10056.2918017941,0.0,1.0
2025-07-02,30.25,30.25,29.82,29.82,9169,30.2130254360554,30.2130254360554,29.7835510248982,29.7835510248982,9180.22098074969,0.0,1.0
2025-07-03,30.5144,30.5455,30.39,30.39,5104,30.477102260032,30.5081642465134,30.3528543141066,30.3528543141066,5110.24625212635,0.0,1.0
2025-07-07,30.0,30.13,29.9,30.13,22234,29.963331010964,30.0931721120115,29.8634532409275,30.0931721120115,22261.2098686868,0.0,1.0
2025-07-08,30.1,30.11,30.0,30.06,15928,30.0632087810006,30.0731965580042,29.963331010964,30.023257672986,15947.4926143943,0.0,1.0
2025-07-09,30.478,30.478,30.1,30.24,14955,30.4407467517387,30.4407467517387,30.0632087810006,30.2030376590517,14973.3018613929,0.0,1.0
2025-07-10,30.45,30.54,30.26,30.51,9959,30.4127809761285,30.5026709691614,30.2230132130591,30.4727076381504,9971.18777917834,0.0,1.0
2025-07-11,30.36,30.41,30.31,30.31,6781,30.3228909830956,30.3728298681139,30.2729520980773,30.2729520980773,6789.29855714513,0.0,1.0
2025-07-14,30.295,30.305,30.065,30.15,9648,30.2579704325718,30.2679582095755,30.0282515614878,30.1131476660188,9659.80717878429,0.0,1.0
2025-07-15,30.394,30.59,30.38,30.59,17223,30.356849424908,30.5526098541797,30.3428665371029,30.5526098541797,17244.07742954,0.0,1.0
2025-07-16,30.585,30.6,30.32,30.47,15177,30.5476159656778,30.5625976311833,30.282939875081,30.4327565301358,15195.5735439893,0.0,1.0
2025-07-17,31.0344,31.05,30.76,30.76,17249,30.9964666642221,31.0120475963478,30.7224020632418,30.7224020632418,17270.1092482224,0.0,1.0
2025-07-18,30.945,31.04,30.851,31.04,15480,30.9071759378094,31.0020598193441,30.813290833975,31.0020598193441,15498.9443540196,0.0,1.0
2025-07-21,30.925,31.149,30.925,31.08,14456,30.8872003838021,31.1109265886839,30.8872003838021,31.0420109273587,14473.6911874487,0.0,1.0
2025-07-22,30.9282,30.93,30.605,30.87,15527,30.8903964724433,30.8921942723039,30.5675915196851,30.832267610282,15546.0018724071,0.0,1.0
2025-07-23,31.57,31.6099,31.39,31.52,22954,31.5314120005378,31.5712632307824,31.351632014472,31.4814731155195,22982.0910014319,0.0,1.0
2025-07-24,31.5446,31.59,31.4605,31.59,19298,31.5060430469485,31.5513875545451,31.4220458423478,31.5513875545451,19321.6168051595,0.0,1.0
2025-07-25,31.5882,31.5999,31.365,31.44,18263,31.5495897546845,31.5612754537787,31.3266625719629,31.4015708994903,18285.3501768384,0.0,1.0
2025-07-28,31.415,31.58,31.35,31.58,28495,31.3766014569812,31.5413997775415,31.3116809064574,31.5413997775415,28529.8720521826,0.0,1.0
2025-07-29,31.245,31.43,31.2,31.42,23240,31.206809247919,31.3915831224866,31.1618642514026,31.381595345483,23268.4410069389,0.0,1.0
2025-07-30,31.2924,31.47,31.17,31.29,27720,31.2541513109164,31.4315342305013,31.1319009203916,31.2517542444355,27753.9236106861,0.0,1.0
2025-07-31,31.3179,31.6897,31.305,31.47,30668,31.2796201422757,31.6509656912716,31.266735909941,31.4315342305013,30705.5313597591,0.0,1.0
2025-08-01,30.86,30.99,30.61,30.99,20941,30.8222798332783,30.9521209343258,30.572585408187,30.9521209343258,20966.627501132,0.0,1.0
2025-08-04,31.365,31.365,31.115,31.16,13519,31.3266625719629,31.3266625719629,31.0769681468715,31.121913143388,13535.5444910846,0.0,1.0
2025-08-05,31.7022,31.825,31.53,31.65,21441,31.6634504125261,31.786100314131,31.4914608925232,31.611314216567,21467.2393988717,0.0,1.0
2025-08-06,31.6927,31.7,31.513,31.59,24556,31.6539620243727,31.6612531015853,31.474481671617,31.5513875545451,24586.0515217896,0.0,1.0
2025-08-07,31.7866,32.02,31.585,32.02,26409,31.747747250437,31.9808619657023,31.5463936660433,31.9808619657023,26441.3192148128,0.0,1.0
2025-08-08,31.9433,32.08,31.91,32.01,42305,31.9042557160842,32.0407886277242,31.8709964186621,31.9708741886986,42356.7726677518,0.0,1.0
2025-08-11,31.6419,31.94,31.6419,31.94,32886,31.6032241171941,31.900959749673,31.6032241171941,31.900959749673,32926.2457381322,0.0,1.0
2025-08-12,31.8841,31.89,31.599,31.77,29812,31.8451280762226,31.8510208646548,31.5603765538484,31.7311675406109,29848.4837908289,0.0,1.0
2025-08-13,31.9693,32.06,31.8894,32.06,30680,31.9302239362937,32.0208130737169,31.8504215980345,32.0208130737169,30717.5460453049,0.0,1.0
2025-08-14,31.696,31.73,31.56,31.66,28221,31.6572579907839,31.6912164325963,31.5214242235342,31.6213019935707,28255.5367322213,0.0,1.0
2025-08-15,31.67,31.78,31.66,31.78,24642,31.6312897705744,31.7411553176146,31.6213019935707,31.7411553176146,24672.1567682009,0.0,1.0
2025-08-18,31.8047,31.8125,31.6178,31.65,19900,31.7658251268136,31.7736155928764,31.5791535746153,31.611314216567,19924.353530038,0.0,1.0
2025-08-19,31.405,31.85,31.38,31.85,25002,31.3666136799775,31.8110697566401,31.3416442374684,31.8110697566401,25032.5973345735,0.0,1.0
2025-08-20,31.17,31.21,30.81,31.21,16761,31.1319009203916,31.1718520284062,30.7723409482601,31.1718520284062,16781.5120360286,0.0,1.0
2025-08-21,30.9922,31.0824,30.94,31.05,8745,30.9543182452666,31.0444079938396,30.9021820493076,31.0120475963478,8755.70209146649,0.0,1.0
2025-08-22,31.7176,31.7935,31.09,31.09,9352,31.6788315891118,31.7546388165695,31.0519987043624,31.0519987043624,9363.4449353224,0.0,1.0
2025-08-25,31.6497,31.7994,31.6497,31.74,11925,31.6110145832569,31.7605316050016,31.6110145832569,31.7012042095999,11939.5937610907,0.0,1.0
2025-08-26,31.84,31.84,31.65,31.65,57674,31.8010819796365,31.8010819796365,31.611314216567,31.611314216567,57744.5811804731,0.0,1.0
2025-08-27,31.775,31.84,31.65,31.71,23661,31.7361614291127,31.8010819796365,31.611314216567,31.671240878589,23689.9562248357,0.0,1.0
2025-08-28,32.0052,32.06,31.88,31.88,25004,31.9660800557369,32.0208130737169,31.8410330876511,31.8410330876511,25034.5997821644,0.0,1.0
2025-08-29,31.51,31.875,31.47,31.86,30281,31.4714853385159,31.8360391991493,31.4315342305013,31.8210575336438,30318.0577509087,0.0,1.0
2025-09-02,31.2225,31.225,30.88,30.95,31542,31.1843367496608,31.1868336939117,30.8422553872856,30.9121698263112,31580.6009570081,0.0,1.0
2025-09-03,31.175,31.3599,31.09,31.3,19123,31.1368948088935,31.321568805691,31.0519987043624,31.2617420214391,19146.4026409506,0.0,1.0
2025-09-04,31.37,31.37,31.0575,31.12,23187,31.3316564604647,31.3316564604647,31.0195384291005,31.0819620353734,23215.3761457785,0.0,1.0
2025-09-05,31.5159,31.7,31.255,31.62,13244,31.477378126948,31.6612531015853,31.2167970249227,31.5813508855561,13260.2079473279,0.0,1.0
2025-09-08,31.98,32.0,31.89,31.9,26292,31.9409108576877,31.960886411695,31.8510208646548,31.8610086416584,26324.1760307417,0.0,1.0
2025-09-09,31.835,31.9,31.61,31.9,25113,31.7960880911347,31.8610086416584,31.5713631085524,31.8610086416584,25143.7331758716,0.0,1.0
2025-09-10,31.615,31.8099,31.54,31.73,19938,31.5763569970543,31.7710187708555,31.5014486695268,31.6912164325963,19962.4000342662,0.0,1.0
2025-09-11,32.0168,32.0648,31.5,31.85,14974,31.9776658770611,32.0256072066786,31.4614975615122,31.8110697566401,14992.325113507,0.0,1.0
2025-09-12,31.9563,32.0095,31.85,31.99,9323,31.917239826189,31.9703747998484,31.8110697566401,31.9508986346913,9334.40944525351,0.0,1.0
2025-09-15,32.26,32.27,32.03,32.03,22065,32.22056861379,32.2305563907936,31.9908497427059,31.9908497427059,22092.0030472507,0.0,1.0
2025-09-16,32.29,32.37,32.19,32.37,11773,32.2505319448009,32.3304341608302,32.1506541747644,32.3304341608302,11787.4077441778,0.0,1.0
2025-09-17,32.1384,32.34,32.0,32.25,11013,32.0991172454255,32.3004708298192,31.960886411695,32.2105808367863,11026.4776596135,0.0,1.0
2025-09-18,32.6816,32.739,32.38,32.42,20586,32.6416532922641,32.698983132265,32.3404219378338,32.3803730458485,20611.1930537368,0.0,1.0
2025-09-19,32.6852,32.75,32.49,32.49,20594,32.6852,32.75,32.49,32.49,20594,0.04,1.0
2025-09-22,33.14,33.1499,32.62,32.64,30954,33.14,33.1499,32.62,32.64,30954,0.0,1.0
2025-09-23,33.005,33.2401,32.94,33.21,19082,33.005,33.2401,32.94,33.21,19082,0.0,1.0
2025-09-24,32.57,32.96,32.54,32.96,12007,32.57,32.96,32.54,32.96,12007,0.0,1.0
2025-09-25,32.3359,32.44,32.0629,32.27,28361,32.3359,32.44,32.0629,32.27,28361,0.0,1.0
2025-09-26,32.39,32.41,32.1825,32.33,16713,32.39,32.41,32.1825,32.33,16713,0.0,1.0
2025-09-29,32.52,32.63,32.47,32.56,31097,32.52,32.63,32.47,32.56,31097,0.0,1.0
2025-09-30,32.755,32.755,32.4755,32.49,12612,32.755,32.755,32.4755,32.49,12612,0.0,1.0
2025-10-01,32.8815,32.89,32.57,32.57,17577,32.8815,32.89,32.57,32.57,17577,0.0,1.0
2025-10-02,33.1976,33.23,33.0,33.22,17396,33.1976,33.23,33.0,33.22,17396,0.0,1.0
2025-10-03,33.295,33.45,33.1507,33.38,22152,33.295,33.45,33.1507,33.38,22152,0.0,1.0
2025-10-06,33.7006,33.75,33.55,33.55,21469,33.7006,33.75,33.55,33.55,21469,0.0,1.0
2025-10-07,33.2851,33.7492,33.24,33.73,24646,33.2851,33.7492,33.24,33.73,24646,0.0,1.0
2025-10-08,33.67,33.67,33.36,33.36,24839,33.67,33.67,33.36,33.36,24839,0.0,1.0
2025-10-09,33.5176,33.89,33.4527,33.89,27137,33.5176,33.89,33.4527,33.89,27137,0.0,1.0
2025-10-10,32.1622,33.55,32.1599,33.55,46573,32.1622,33.55,32.1599,33.55,46573,0.0,1.0
2025-10-13,32.8555,32.909,32.59,32.68,19750,32.8555,32.909,32.59,32.68,19750,0.0,1.0
2025-10-14,32.7404,32.98,32.1215,32.3,15803,32.7404,32.98,32.1215,32.3,15803,0.0,1.0
2025-10-15,32.945,33.3499,32.749,33.26,25015,32.945,33.3499,32.749,33.26,25015,0.0,1.0
2025-10-16,32.8606,33.159,32.7001,33.11,12156,32.8606,33.159,32.7001,33.11,12156,0.0,1.0
2025-10-17,32.7834,32.86,32.57,32.63,14177,32.7834,32.86,32.57,32.63,14177,0.0,1.0
2025-10-20,33.3699,33.41,33.1,33.1,24965,33.3699,33.41,33.1,33.1,24965,0.0,1.0
2025-10-21,33.3127,33.439,33.1164,33.2,24908,33.3127,33.439,33.1164,33.2,24908,0.0,1.0
2025-10-22,32.95,33.29,32.81,33.29,12424,32.95,33.29,32.81,33.29,12424,0.0,1.0
2025-10-23,33.32,33.35,32.8,32.8,15599,33.32,33.35,32.8,32.8,15599,0.0,1.0
2025-10-24,33.5828,33.725,33.5828,33.6,14348,33.5828,33.725,33.5828,33.6,14348,0.0,1.0
2025-10-27,33.97,33.993,33.9,33.91,18579,33.97,33.993,33.9,33.91,18579,0.0,1.0
2025-10-28,33.9332,33.995,33.8445,33.9,18965,33.9332,33.995,33.8445,33.9,18965,0.0,1.0
2025-10-29,34.3722,34.47,34.21,34.21,22197,34.3722,34.47,34.21,34.21,22197,0.0,1.0
2025-10-30,34.041,34.33,34.041,34.17,14185,34.041,34.33,34.041,34.17,14185,0.0,1.0
2025-10-31,34.31,34.41,34.11,34.28,12162,34.31,34.41,34.11,34.28,12162,0.0,1.0
2025-11-03,34.4336,34.49,34.21,34.46,14551,34.4336,34.49,34.21,34.46,14551,0.0,1.0
2025-11-04,33.5577,33.92,33.52,33.69,20374,33.5577,33.92,33.52,33.69,20374,0.0,1.0
2025-11-05,33.7018,33.82,33.1701,33.29,20547,33.7018,33.82,33.1701,33.29,20547,0.0,1.0
2025-11-06,32.9485,33.7,32.9,33.69,22007,32.9485,33.7,32.9,33.69,22007,0.0,1.0
2025-11-07,32.8755,32.8755,32.25,32.68,27820,32.8755,32.8755,32.25,32.68,27820,0.0,1.0
2025-11-10,33.5262,33.54,33.21,33.4,36659,33.5262,33.54,33.21,33.4,36659,0.0,1.0
2025-11-11,33.2004,33.39,33.0954,33.39,6137,33.2004,33.39,33.0954,33.39,6137,0.0,1.0
2025-11-12,33.1542,33.29,33.096,33.29,12563,33.1542,33.29,33.096,33.29,12563,0.0,1.0
2025-11-13,32.229,32.9,32.205,32.9,9894,32.229,32.9,32.205,32.9,9894,0.0,1.0
2025-11-14,32.301,32.5728,31.77,31.82,21218,32.301,32.5728,31.77,31.82,21218,0.0,1.0
2025-11-17,31.7356,32.17,31.6075,31.97,24778,31.7356,32.17,31.6075,31.97,24778,0.0,1.0
2025-11-18,31.2238,31.46,31.069,31.35,28473,31.2238,31.46,31.069,31.35,28473,0.0,1.0
2025-11-19,31.3074,31.54,31.17,31.3,19413,31.3074,31.54,31.17,31.3,19413,0.0,1.0
2025-11-20,30.5683,31.94,30.5545,31.87,16386,30.5683,31.94,30.5545,31.87,16386,0.0,1.0
2025-11-21,30.9179,31.1,30.45,30.71,13333,30.9179,31.1,30.45,30.71,13333,0.0,1.0
2025-11-24,31.4795,31.57,31.13,31.13,19586,31.4795,31.57,31.13,31.13,19586,0.0,1.0
2025-11-25,31.975,31.99,31.5501,31.58,7559,31.975,31.99,31.5501,31.58,7559,0.0,1.0
2025-11-26,32.3306,32.42,32.1045,32.12,11667,32.3306,32.42,32.1045,32.12,11667,0.0,1.0