date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-16,25.0006,25.16,24.975,25.14,9442,22.7735864600689,22.9187873625167,22.750266867204,22.900568930591,10365.3267619441,0.0,1.0
2022-11-17,24.9552,26.87,24.8,26.87,12742,22.7322306195976,24.4764632921631,22.5908555878543,24.4764632921631,13988.0315188193,0.0,1.0
2022-11-18,25.195,25.21,25.0975,25.1799,2307,22.9506696183866,22.9643334423309,22.8618547627489,22.9369147022827,2532.59996185184,0.0,1.0
2022-11-21,25.3305,25.56,25.25,25.25,41259,23.0740994946832,23.2831560010304,23.0007703061823,23.0007703061823,45293.6895648221,0.0,1.0
2022-11-22,25.6311,25.85,25.55,25.55,54522,23.3479225265263,23.5473232639529,23.2740467850676,23.2740467850676,59853.6693194996,0.0,1.0
2022-11-23,25.7253,26.05,25.565,26.05,32977,23.4337313408963,23.7295075832098,23.2877106090119,23.7295075832098,36201.7984143857,0.0,1.0
2022-11-25,25.7456,25.8,25.7456,25.8,663,23.4522230493008,23.5017771841387,23.4522230493008,23.5017771841387,727.834319335834,0.0,1.0
2022-11-28,25.475,25.67,25.4642,25.67,28614,23.2057276653463,23.3833573766217,23.1958897121064,23.3833573766217,31412.1436100686,0.0,1.0
2022-11-29,25.5817,25.78,25.44,25.49,15747,23.3029229996698,23.483558752213,23.1738454094763,23.2193914892905,17286.8884262162,0.0,1.0
2022-11-30,26.0063,26.02,25.3892,25.48,12098,23.6897003094522,23.7021799353213,23.1275705923851,23.2102822733277,13281.0551965685,0.0,1.0
2022-12-01,26.05,26.33,26.02,26.16,38839,23.7295075832098,23.9845656301695,23.7021799353213,23.8297089588011,42637.0394097804,0.0,1.0
2022-12-02,25.99,26.16,25.85,25.85,60940,23.6748522874328,23.8297089588011,23.5473232639529,23.5473232639529,66899.2811769616,0.0,1.0
2022-12-05,25.576,25.73,25.52,25.716,33790,23.297730746571,23.4380126723988,23.2467191371791,23.4252597700508,37094.3011317614,0.0,1.0
2022-12-06,25.3631,25.53,25.2799,25.53,12092,23.103795538722,23.2558283531419,23.0280068619112,23.2558283531419,13274.4684606469,0.0,1.0
2022-12-07,25.4105,25.54,25.38,25.47,9514,23.1469732223859,23.2649375691048,23.1191901136992,23.2011730573648,10444.3675930032,0.0,1.0
2022-12-08,25.6,25.82,25.45,25.45,11743,23.3195928648818,23.5199956160644,23.1829546254392,23.1829546254392,12891.3399878743,0.0,1.0
2022-12-09,25.4461,25.63,25.446,25.63,7168,23.1794020312136,23.3469205127704,23.179310939054,23.3469205127704,7868.95384766102,0.0,1.0
2022-12-12,25.81,25.81,25.45,25.45,29344,23.5108864001016,23.5108864001016,23.1829546254392,23.1829546254392,32213.5298138622,0.0,1.0
2022-12-13,25.8594,26.2219,25.75,26.2219,20438,23.555885926958,23.8860950056111,23.4562311043245,23.8860950056111,22436.6181275803,0.0,1.0
2022-12-14,25.76,26.05,25.72,25.93,4955,23.4653403202873,23.7295075832098,23.428903456436,23.6201969916557,5439.54608191411,0.0,1.0
2022-12-15,25.4,25.59,25.3,25.59,10849,23.1374085456249,23.310483648919,23.0463163859965,23.310483648919,11909.9163355573,0.0,1.0
2022-12-16,25.1347,25.18,24.93,25.18,10816,22.8957410461307,22.9370057944424,22.7092753953712,22.9370057944424,11873.6892879885,0.0,1.0
2022-12-19,25.058,25.24,24.915,25.1554,140973,22.8258733596957,22.9916610902194,22.695611571427,22.9145971231738,154758.653845747,0.0,1.0
2022-12-20,25.0839,25.15,25.07,25.1175,5981,22.8494662290394,22.9096781465538,22.8368044188511,22.8800731946746,6565.87792450621,0.0,1.0
2022-12-21,25.3448,25.58,25.29,25.29,88046,23.08712567351,23.3013744329561,23.0372071700336,23.0372071700336,96655.9584920706,0.0,1.0
2022-12-22,25.288,25.288,24.975,25.1899,32637,23.0353853268411,23.0353853268411,22.750266867204,22.9460239182456,35828.5500454955,0.0,1.0
2022-12-23,25.4621,25.4621,25.29,25.29,124819,23.1939767767542,23.1939767767542,23.0372071700336,23.0372071700336,137024.965166183,0.0,1.0
2022-12-27,25.593,26.04,25.5659,25.5893,17743,23.3132164137078,23.720398367247,23.2885304384485,23.3098460038016,19478.0759094656,0.0,1.0
2022-12-28,25.3066,25.6,25.3066,25.6,18729,23.0932288482051,23.3609674359278,23.0932288482051,23.3609674359278,20524.0815182429,0.0449,1.0
2022-12-29,25.53,25.5971,25.46,25.46,8757,23.2970897905952,23.3583210763355,23.2332121452626,23.2332121452626,9596.31490497373,0.0,1.0
2022-12-30,25.4359,25.5,25.28,25.5,11221,23.2112199845124,23.2697136568812,23.0689553429787,23.2697136568812,12296.4770524963,0.0,1.0
2023-01-03,25.5748,25.59,25.35,25.59,3692,23.3379714836081,23.3518420580232,23.1328329883114,23.3518420580232,4045.85984117426,0.0,1.0
2023-01-04,25.8495,25.9957,25.7762,25.9957,808449,23.5886456146491,23.7220586396152,23.5217565946079,23.7220586396152,885934.816559449,0.0,1.0
2023-01-05,25.7322,25.86,25.61,25.86,4395,23.4816049318274,23.598227261449,23.3700928138325,23.598227261449,4816.23889543903,0.0,1.0
2023-01-06,26.2948,26.41,26.0858,26.0858,3631,23.9949986927436,24.1001230462052,23.8042782945362,23.8042782945362,3979.01329450263,0.0,1.0
2023-01-09,26.15,26.59,26.14,26.25,15658,23.8628632206841,24.2643798484891,23.8537378427794,23.9541169997307,17158.7414390863,0.0,1.0
2023-01-10,26.1079,26.1079,25.9773,26.07,6898,23.8244453797055,23.8244453797055,23.7052679442706,23.7898601974468,7559.13899903034,0.0,1.0
2023-01-11,26.23,26.23,26.045,26.1903,5488,23.9358662439214,23.9358662439214,23.7670467526852,23.8996384936399,6013.9975103912,0.0,1.0
2023-01-12,26.2555,26.3944,26.2261,26.29,9571,23.9591359575783,24.085887456674,23.9323073465386,23.9906185113493,10488.3327572803,0.0,1.0
2023-01-13,26.2563,26.27,26.08,26.08,2065,23.9598659878106,23.97236775554,23.7989855753515,23.7989855753515,2262.91998158853,0.0,1.0
2023-01-17,26.1249,26.16,26.0985,26.1162,10240,23.8399585221434,23.8719885985888,23.8158675244751,23.8320194433663,11221.4530806133,0.0,1.0
2023-01-18,25.53,26.1,25.45,26.1,13002,23.2970897905952,23.8172363311608,23.2240867673579,23.8172363311608,14248.1770463022,0.0,1.0
2023-01-19,25.3923,25.55,25.36,25.3799,5051,23.1714333368481,23.3153405464045,23.141958366216,23.1601178682463,5535.1132334158,0.0,1.0
2023-01-20,25.62,25.62,25.25,25.25,14165,23.3792181917372,23.3792181917372,23.0415792092648,23.0415792092648,15522.6448131726,0.0,1.0
2023-01-23,25.79,25.93,25.7031,25.79,63067,23.5343496161164,23.6621049067816,23.4550500821249,23.5343496161164,69111.6583432656,0.0,1.0
2023-01-24,25.68,25.86,25.44,25.75,61370,23.4339704591651,23.598227261449,23.2149613894533,23.4978481044977,67252.0093317617,0.0,1.0
2023-01-25,25.882,25.882,25.625,25.73,11034,23.6183030928392,23.6183030928392,23.3837808806895,23.4795973486884,12091.5540323718,0.0,1.0
2023-01-26,25.9456,25.95,25.83,25.83,4808,23.6763404963129,23.6803556625909,23.570851127735,23.570851127735,5268.82289175672,0.0,1.0
2023-01-27,25.8806,25.985,25.83,25.95,11146,23.6781655718938,23.7736811505784,23.6318716228378,23.7416596443144,12182.7498301816,0.067,1.0
2023-01-30,25.786,25.91,25.786,25.91,2241,23.5916160149631,23.7050636371556,23.5916160149631,23.7050636371556,2449.44754794876,0.0,1.0
2023-01-31,26.059,26.059,25.85,25.85,2216,23.8413837638223,23.8413837638223,23.6501696264173,23.6501696264173,2422.12216254104,0.0,1.0
2023-02-01,26.1165,26.21,25.915,25.96,7074,23.8939905241132,23.9795336908471,23.7096381380504,23.7508086461041,7731.99105497079,0.0,1.0
2023-02-02,26.1895,26.25,26.13,26.24,5910,23.9607782371781,24.0161296980059,23.9063416765293,24.0069806962162,6459.72111038697,0.0,1.0
2023-02-03,26.0491,26.06,25.9738,26.02,4622,23.8323262520505,23.8422986640013,23.763434268574,23.8057026568424,5051.9172541808,0.0,1.0
2023-02-06,25.9814,25.9814,25.83,25.94,3320,23.7703875099341,23.7703875099341,23.6318716228378,23.7325106425247,3628.81118214632,0.0,1.0
2023-02-07,26.0269,26.0269,25.72,25.73,2919,23.8120154680774,23.8120154680774,23.5312326031509,23.5403816049407,3190.51200020634,0.0,1.0
2023-02-08,25.7371,25.875,25.71,25.79,92726,23.5468773962114,23.6730421308916,23.5220836013612,23.595275615679,101350.94749268,0.0,1.0
2023-02-09,25.4763,25.82,25.4763,25.82,3008,23.3082714295356,23.6227226210481,23.3082714295356,23.6227226210481,3287.79037225786,0.0,1.0
2023-02-10,25.7162,25.7162,25.57,25.63,2566,23.5277559824709,23.5277559824709,23.3939975763052,23.4488915870435,2804.67755824922,0.0,1.0
2023-02-13,25.9324,26.2,25.73,25.76,27029,23.7255574011645,23.9703846890573,23.5403816049407,23.5678286103098,29543.1136874195,0.0,1.0
2023-02-14,25.8154,25.94,25.7701,25.81,5106,23.6185140802248,23.7325106425247,23.5770691021174,23.6135736192584,5580.93671567443,0.0,1.0
2023-02-15,25.8025,25.81,25.69,25.69,2852,23.6067118679161,23.6135736192584,23.5037855977818,23.5037855977818,3117.27996731364,0.0,1.0
2023-02-16,25.63,25.7599,25.52,25.64,9866,23.4488915870435,23.5677371202919,23.3482525673566,23.4580405888332,10783.6900973059,0.0,1.0
2023-02-17,25.75,25.796,25.75,25.7555,10447,23.5586796085201,23.6007650167528,23.5586796085201,23.5637115595044,11418.7320541815,0.0,1.0
2023-02-21,25.37,25.49,25.34,25.49,11351,23.2110175405109,23.3208055619875,23.1835705351417,23.3208055619875,12406.8179905249,0.0,1.0
2023-02-22,25.2405,25.404,25.232,25.404,3618,23.092537967334,23.2421241465959,23.0847613158128,23.2421241465959,3954.52977620644,0.0,1.0
2023-02-23,25.31,25.33,25.15,25.33,9464,23.1561235297726,23.174421533352,23.0097395011371,23.174421533352,10344.2978999496,0.0,1.0
2023-02-24,25.1367,25.15,25.0704,25.1151,1540,23.0638101017143,23.0760133214827,23.0029775099364,23.0439913387822,1678.40950082756,0.0724,1.0
2023-02-27,25.065,25.22,25.0215,25.22,4478,22.9980228192034,23.1402407939481,22.9581100327428,23.1402407939481,4880.46606799079,0.0,1.0
2023-02-28,24.9573,25.12,24.9342,25.0594,4317,22.8992042651388,23.0484872618547,22.8780091992253,22.9928846214062,4704.99598381337,0.0,1.0
2023-03-01,24.7674,24.79,24.7381,24.79,3255,22.7249643076935,22.7457006059466,22.6980805227901,22.7457006059466,3547.54735402189,0.0,1.0
2023-03-02,24.8445,24.8445,24.69,24.7419,4553,22.7957062809375,22.7957062809375,22.6539470738532,22.7015671570097,4962.20679043369,0.0,1.0
2023-03-03,25.1183,25.29,24.93,24.93,10909,23.0469274518091,23.2044682664135,22.8741555508773,22.8741555508773,11889.4605483947,0.0,1.0
2023-03-06,25.0908,25.1554,25.0437,25.1554,11332,23.0216952304835,23.0809680122158,22.9784793168675,23.0809680122158,12350.4782229727,0.0,1.0
2023-03-07,24.5996,24.99,24.5996,24.99,3704,22.5710018808408,22.9292076701334,22.5710018808408,22.9292076701334,4036.90181238006,0.0,1.0
2023-03-08,24.6038,24.7764,24.4954,24.6,10440,22.5748555291888,22.7332221255819,22.4753947003995,22.5713688949692,11378.3085640518,0.0,1.0
2023-03-09,24.1196,24.58,24.1196,24.56,4984,22.1305849267927,22.5530181885505,22.1305849267927,22.5346674821319,5431.94347540555,0.0,1.0
2023-03-10,23.846,24.22,23.7328,24.09,22812,21.8795472629852,22.2227054730144,21.7756822646555,22.103425881293,24862.2581382327,0.0,1.0
2023-03-13,23.5327,23.8229,23.5327,23.6073,1782,21.5920834469367,21.8583521970716,21.5920834469367,21.6605315818783,1942.15956524332,0.0,1.0
2023-03-14,23.7272,23.8715,23.59,23.8715,14076,21.7705440668583,21.902944413669,21.6446582208262,21.902944413669,15341.0987880836,0.0,1.0
2023-03-15,23.6029,23.63,23.4239,23.54,5824,21.6564944264662,21.6813596336635,21.4922556040191,21.5987814547795,6347.43956676605,0.0,1.0
2023-03-16,23.8367,23.85,23.43,23.47,8378,21.8710141845005,21.8832174042689,21.4978525694768,21.5345539823141,9130.98363502163,0.0,1.0
2023-03-17,23.4133,23.86,23.32,23.86,124926,21.4825297296172,21.8923927574783,21.3969236841741,21.8923927574783,136153.886558691,0.0,1.0
2023-03-20,23.7914,23.81,23.72,23.7201,3564,21.8294498344622,21.8465159914316,21.7639378125475,21.7640295660796,3884.31913048664,0.0,1.0
2023-03-21,23.9723,24.0,23.8845,24.0,6165,21.9954319740191,22.020847702409,21.9148723728411,22.020847702409,6719.08738480644,0.0,1.0
2023-03-22,23.4954,23.9347,23.4954,23.9347,3379,21.5578593794658,21.960932645952,21.5578593794658,21.960932645952,3682.69201512749,0.0,1.0
2023-03-23,23.3616,23.59,23.2864,23.5794,4698,21.4350931535249,21.6446582208262,21.3660944973907,21.6349323464243,5120.2388538233,0.0,1.0
2023-03-24,23.663,23.663,23.34,23.4549,5953,21.7116382992543,21.7116382992543,21.4152743905927,21.520699198968,6488.03360936784,0.0,1.0
2023-03-27,23.8544,23.9804,23.8544,23.9804,4563,21.887254559681,22.0028640101187,21.887254559681,22.0028640101187,4973.10555342608,0.0,1.0
2023-03-28,23.9504,24.04,23.88,23.92,21344,21.9753379504907,22.0575491152463,21.9107434638969,21.9474448767343,23262.3197309503,0.0,1.0
2023-03-29,24.1166,24.1395,24.0644,24.0895,12862,22.1911422579743,22.212213932991,22.143109880862,22.1662059089371,13977.9965174409,0.069,1.0
2023-03-30,24.1846,24.21,24.13,24.17,4015,22.2537131706876,22.277085246907,22.2034724084207,22.2402788276639,4363.36930629181,0.0,1.0
2023-03-31,24.4214,24.4214,24.3045,24.3193,3219,22.471607172607,22.471607172607,22.3640404123689,22.3776587874889,3498.302813687,0.0,1.0
2023-04-03,24.4586,24.5543,24.2,24.2,4629,22.5058371425031,22.5938965005423,22.2678836420962,22.2678836420962,5030.64421390405,0.0,1.0
2023-04-04,24.3597,24.62,24.2703,24.62,12938,22.4148332709244,22.6543510441491,22.332570923916,22.6543510441491,14060.5908056796,0.0,1.0
2023-04-05,24.6284,24.64,24.5393,24.5862,2870,22.6620803921902,22.6727542537707,22.5800940933261,22.6232496198887,3119.02114795952,0.0,1.0
2023-04-06,24.7,24.73,24.62,24.71,6714,22.7279638826354,22.7555686970677,22.6543510441491,22.7371654874462,7296.55330571436,0.0,1.0
2023-04-10,24.6683,24.7,24.6062,24.7,1590,22.6987947953852,22.7279638826354,22.6416528295102,22.7279638826354,1727.95945130859,0.0,1.0
2023-04-11,24.7455,25.06,24.7455,24.78,10668,22.7698311845245,23.0592216558236,22.7698311845245,22.8015767211217,11593.6298280251,0.0,1.0
2023-04-12,24.6163,24.84,24.6163,24.84,4100,22.6509464503691,22.8567863499864,22.6509464503691,22.8567863499864,4455.74449708504,0.0,1.0
2023-04-13,24.7846,24.807,24.5662,24.5662,4801,22.8058094593346,22.8264210541108,22.6048464102671,22.6048464102671,5217.56812939153,0.0,1.0
2023-04-14,24.7426,24.83,24.63,24.83,7677,22.7671627191293,22.8475847451756,22.6635526489599,22.8475847451756,8343.10987905411,0.0,1.0
2023-04-17,24.8623,24.88,24.76,24.81,2632,22.8773059287144,22.8935927692295,22.7831735115001,22.829181535554,2860.37061373849,0.0,1.0
2023-04-18,24.8039,24.8607,24.75,24.8607,3777,22.8235685566194,22.8758336719447,22.7739719066893,22.8758336719447,4104.71877207078,0.0,1.0
2023-04-19,24.8407,24.89,24.775,24.7891,11155,22.8574304623231,22.9027943740403,22.7969759187163,22.8099501814995,12122.8853329228,0.0,1.0
2023-04-20,24.5407,24.56,24.5407,24.56,3792,22.5813823179996,22.5991414152844,22.5813823179996,22.5991414152844,4121.0202763284,0.0,1.0
2023-04-21,24.5752,24.59,24.5241,24.5241,1164,22.6131278545968,22.6267462297168,22.5661076540137,22.5661076540137,1264.99673039195,0.0,1.0
2023-04-24,24.6068,24.67,24.545,24.67,6903,22.6422049257989,22.700359068203,22.5853390080682,22.700359068203,7501.95225936048,0.0,1.0
2023-04-25,24.3454,24.54,24.3454,24.54,4365,22.401674976045,22.5807382056629,22.401674976045,22.5807382056629,4743.7377389698,0.0,1.0
2023-04-26,24.0192,24.18,24.01,24.18,1517,22.1464224585939,22.29468487913,22.1379397827921,22.29468487913,1645.28272989124,0.0488,1.0
2023-04-27,24.3179,24.36,24.13,24.13,7342,22.4218328131595,22.4606502752526,22.2485833802071,22.2485833802071,7962.86473491198,0.0,1.0
2023-04-28,24.5032,24.515,24.35,24.35,1494,22.5926849681679,22.6035649219137,22.451429975468,22.451429975468,1620.33777090146,0.0,1.0
2023-05-01,24.4522,24.58,24.45,24.45,27966,22.5456614392665,22.6634968705135,22.5436329733139,22.5436329733139,30330.9010047056,0.0,1.0
2023-05-02,23.994,24.02,23.87,23.9218,7640,22.1231873031367,22.1471600825766,22.0088555858078,22.056616738692,8286.06463834481,0.0,1.0
2023-05-03,23.7508,24.08,23.7508,23.98,8986,21.8989496123756,22.2024818812842,21.8989496123756,22.1102788834383,9745.88702096418,0.0,1.0
2023-05-04,23.5831,23.63,23.5118,23.5118,8635,21.7443251849881,21.7875683909778,21.678584447524,21.678584447524,9365.20525551143,0.0,1.0
2023-05-05,23.9526,23.9999,23.86,23.86,8987,22.0850152620285,22.1286272800096,21.9996352860233,21.9996352860233,9746.97158439855,0.0,1.0
2023-05-08,23.8829,24.15,23.8829,23.98,9842,22.02074977253,22.2670239797763,22.02074977253,22.1102788834383,10674.2733207578,0.0,1.0
2023-05-09,23.8043,23.87,23.731,23.731,5822,21.9482782162231,22.0088555858078,21.8806934188021,21.8806934188021,6314.32831471774,0.0,1.0
2023-05-10,23.7404,24.03,23.6,24.03,6764,21.8893605005996,22.1563803823612,21.759907491624,22.1563803823612,7335.98706986444,0.0,1.0
2023-05-11,23.5752,23.6,23.535,23.59,5425,21.7370411481582,21.759907491624,21.6999755430242,21.7506871918394,5883.75663128543,0.0,1.0
2023-05-12,23.6001,23.63,23.5,23.61,5381,21.7599996946219,21.7875683909778,21.6677044937781,21.7691277914086,5836.03584017452,0.0,1.0
2023-05-15,23.5918,23.6199,23.532,23.532,5066,21.7523468458006,21.7782558881953,21.6972094530888,21.6972094530888,5494.39835835797,0.0,1.0
2023-05-16,23.2698,23.459,23.2698,23.459,13051,21.455453192737,21.6299012646613,21.455453192737,21.6299012646613,14154.6373815495,0.0,1.0
2023-05-17,23.5563,23.59,23.3467,23.3601,14226,21.7196147815654,21.7506871918394,21.5263572980804,21.5387124997918,15428.999416897,0.0,1.0
2023-05-18,23.5634,23.5634,23.36,23.54,6228,21.7261611944124,21.7261611944124,21.5386202967939,21.7045856929165,6754.6610690591,0.0,1.0
2023-05-19,23.553,23.5802,23.5,23.58,19350,21.7165720826365,21.7416512980505,21.6677044937781,21.7414668920548,20986.3024544466,0.0,1.0
2023-05-22,23.5379,23.6875,23.5344,23.5499,12139,21.7026494299617,21.8405851147391,21.6994223250371,21.7137137897032,13165.515529433,0.0,1.0
2023-05-23,23.4903,23.7253,23.4903,23.56,35683,21.6587608029871,21.8754378479249,21.6587608029871,21.7230262924857,38700.4770274945,0.0,1.0
2023-05-24,23.23,23.365,23.23,23.365,4304,21.4187563995943,21.5432304466862,21.4187563995943,21.5432304466862,4667.96102139216,0.0,1.0
2023-05-25,23.02,23.22,22.84,23.22,11033,21.225130104118,21.4095360998097,21.0591647079954,21.4095360998097,11965.9883710547,0.0,1.0
2023-05-26,23.04,23.05,22.89,22.9523,49166,21.3103256741276,21.3195749474236,21.1715865746866,21.2292095473211,53156.608553162,0.0724,1.0
2023-05-30,22.9496,23.02,22.9201,22.97,10135,21.2267122435312,21.2918271275354,21.1994268873078,21.2455807610551,10957.6176155534,0.0,1.0
2023-05-31,22.9267,22.99,22.8,22.85,7516,21.2055314076832,21.2640793076473,21.0883431150221,21.1345894815024,8126.04380843604,0.0,1.0
2023-06-01,22.96,23.0,22.825,22.825,14822,21.2363314877591,21.2733285809433,21.1114662982622,21.1114662982622,16025.0427526129,0.0,1.0
2023-06-02,23.3421,23.37,23.04,23.1,21543,21.5897462204016,21.6155516928976,21.3103256741276,21.365821313904,23291.5595749252,0.0,1.0
2023-06-05,23.3123,23.509,23.3032,23.3548,5123,21.5621833859794,21.7441165917129,21.5537665472799,21.6014927974876,5538.81352190231,0.0,1.0
2023-06-06,23.4223,23.45,23.27,23.27,5822,21.663925392236,21.6895458792661,21.523058959937,21.523058959937,6294.54857007913,0.0,1.0
2023-06-07,23.7246,23.77,23.69,23.69,1689,21.943530923976,21.9855226247401,21.9115284383716,21.9115284383716,1826.08940825552,0.0,1.0
2023-06-08,23.7454,23.8,23.595,23.8,5976,21.9627694124318,22.0132704446283,21.823660342059,22.0132704446283,6461.04813720248,0.0,1.0
2023-06-09,23.6536,23.9,23.64,23.64,16334,21.877861083574,22.1057631775889,21.8652820718913,21.8652820718913,17659.7657752786,0.0,1.0
2023-06-12,23.6054,23.6054,23.57,23.57,15648,21.8332795862869,21.8332795862869,21.8005371588189,21.8005371588189,16918.0858853655,0.0,1.0
2023-06-13,23.7381,23.7848,23.71,23.75,12118,21.9560174429257,21.9992115492183,21.9300269849637,21.967024078148,13101.5698337717,0.0,1.0
2023-06-14,23.71,23.92,23.68,23.86,10842,21.9300269849637,22.1242617241811,21.9022791650756,22.0687660844047,11722.0019918925,0.0,1.0
2023-06-15,24.03,24.07,23.79,23.8,10961,22.2260037304377,22.263000823622,22.0040211713322,22.0132704446283,11850.660748306,0.0,1.0
2023-06-16,24.1192,24.14,24.04,24.13,16934,22.3085072482386,22.3277457366944,22.2352530037338,22.3184964633984,18308.4653874476,0.0,1.0
2023-06-20,23.8573,23.99,23.8573,23.99,9149,22.0662687806147,22.1890066372535,22.0662687806147,22.1890066372535,9891.58791955582,0.0,1.0
2023-06-21,23.8372,23.92,23.79,23.79,13030,22.0476777412897,22.1242617241811,22.0040211713322,22.0040211713322,14087.5932442684,0.0,1.0
2023-06-22,23.6762,23.9,23.65,23.9,12815,21.8987644412231,22.1057631775889,21.8745313451874,22.1057631775889,13855.1425499079,0.0,1.0
2023-06-23,23.4809,23.6859,23.4809,23.6859,9983,21.718126133751,21.9077362363202,21.718126133751,21.9077362363202,10793.2803804706,0.0,1.0
2023-06-26,23.62,23.66,23.397,23.52,19432,21.8467835252992,21.8837806184834,21.640524730797,21.7542907923386,21009.2181061108,0.0,1.0
2023-06-27,23.71,23.75,23.5382,23.64,18478,21.9300269849637,21.967024078148,21.7711244697374,21.8652820718913,19977.7857227623,0.0,1.0
2023-06-28,23.87,23.9,23.4,23.5,27513,22.1345284175397,22.1623472634771,21.6986998311868,21.7914293176449,29670.1740200435,0.0611,1.0
2023-06-29,23.64,23.66,23.59,23.59,17179,21.9212505986861,21.9397964959778,21.8748858554571,21.8748858554571,18525.9302689757,0.0,1.0
2023-06-30,23.79,23.91,23.66,23.91,12346,22.0603448283732,22.1716202121229,21.9397964959778,22.1716202121229,13313.9958729131,0.0,1.0
2023-07-03,23.9579,23.97,23.86,23.86,8898,22.2160376361363,22.2272579039978,22.1252554688939,22.1252554688939,9595.65327046658,0.0,1.0
2023-07-05,23.9003,23.99,23.87,23.87,10521,22.1626254519365,22.2458038012894,22.1345284175397,22.1345284175397,11345.9056033467,0.0,1.0
2023-07-06,23.71,23.74,23.6115,23.74,5285,21.9861612392068,22.0139800851442,21.8948226950456,22.0139800851442,5699.37373953875,0.0,1.0
2023-07-07,23.65,23.81,23.65,23.81,9009,21.9305235473319,22.0788907256649,21.9305235473319,22.0788907256649,9715.35629508132,0.0,1.0
2023-07-10,23.69,23.7699,23.64,23.7262,8805,21.9676153419152,22.0417062015952,21.9212505986861,22.001183416013,9495.36154714072,0.0,1.0
2023-07-11,23.9333,23.94,23.77,23.81,15481,22.1932261824676,22.1994390580603,22.0417989310816,22.0788907256649,16694.7975140586,0.0,1.0
2023-07-12,24.06,24.1,24.02,24.08,46744,22.31071444181,22.3478062363932,22.2736226472268,22.3292603391016,50408.9926359507,0.0,1.0
2023-07-13,24.1771,24.34,24.087,24.13,19798,22.4193006704524,22.5703570038926,22.3357514031537,22.3756250823307,21350.2746065068,0.0,1.0
2023-07-14,23.95,24.21,23.94,24.21,9484,22.2087120067061,22.4498086714971,22.1994390580603,22.4498086714971,10227.5989679821,0.0,1.0
2023-07-17,23.8465,23.9,23.8,23.8,11232,22.112736988222,22.1623472634771,22.069617777019,22.069617777019,12112.6520042572,0.0,1.0
2023-07-18,23.95,24.09,23.84,23.85,63145,22.2087120067061,22.3385332877474,22.1067095716023,22.1159825202481,68095.9233269963,0.0,1.0
2023-07-19,24.21,24.24,24.1099,24.11,53357,22.4498086714971,22.4776275174345,22.3569864555526,22.357079185039,57540.4890483575,0.0,1.0
2023-07-20,24.3776,24.4173,24.1966,24.1966,19430,22.6052232908008,22.6420368969247,22.4373829203117,22.4373829203117,20953.421335712,0.0,1.0
2023-07-21,24.48,24.5,24.43,24.49,23600,22.7001782849339,22.7187241822255,22.6538135417048,22.7094512335797,25450.3728009677,0.0,1.0
2023-07-24,24.55,24.63,24.54,24.54,14894,22.7650889254545,22.839272514621,22.7558159768087,22.7558159768087,16061.7734109159,0.0,1.0
2023-07-25,24.5,24.79,24.4762,24.79,10900,22.7187241822255,22.9876396929539,22.6966545644485,22.9876396929539,11754.6213360402,0.0,1.0
2023-07-26,24.6,24.6,24.37,24.37,25516,22.8114536686836,22.8114536686836,22.59817584983,22.59817584983,27516.5979826056,0.0,1.0
2023-07-27,24.39,24.6261,24.3597,24.61,10319,22.6691139069704,22.8885553909161,22.6409517851426,22.8735913591858,11102.3488184341,0.0565,1.0
2023-07-28,24.45,24.57,24.41,24.57,14857,22.7248804848473,22.8364136406012,22.6877027662627,22.8364136406012,15984.843143277,0.0,1.0
2023-07-31,24.41,24.46,24.38,24.45,39269,22.6877027662627,22.7341749144935,22.6598194773243,22.7248804848473,42250.0373826037,0.0,1.0
2023-08-01,24.27,24.34,24.26,24.3399,19899,22.5575807512166,22.6226417587397,22.5482863215704,22.6225488144432,21409.5977457136,0.0,1.0
2023-08-02,24.1,24.203,24.1,24.17,3634,22.3995754472319,22.4953080725873,22.3995754472319,22.464636454755,3909.86874757141,0.0,1.0
2023-08-03,24.0,24.06,23.97,24.0,20520,22.3066311507704,22.3623977286473,22.2787478618319,22.3066311507704,22077.7398734632,0.0,1.0
2023-08-04,23.89,24.13,23.88,24.09,47676,22.2043924246627,22.4274587361704,22.1950979950165,22.3902810175858,51295.2400685785,0.0,1.0
2023-08-07,24.21,24.27,23.9595,23.9595,31284,22.5018141733396,22.5575807512166,22.2689887107035,22.2689887107035,33658.8700877887,0.0,1.0
2023-08-08,24.3,25.71,23.8999,25.71,6350,22.585464040155,23.8959786202628,22.2135939100124,23.8959786202628,6832.04913238263,0.0,1.0
2023-08-09,24.26,24.26,24.13,24.13,1605,22.5482863215704,22.5482863215704,22.4274587361704,22.4274587361704,1726.84076495655,0.0,1.0
2023-08-10,24.16,24.42,24.126,24.26,12220,22.4553420251089,22.6969971959089,22.4237409643119,22.5482863215704,13147.659905152,0.0,1.0
2023-08-11,24.07,24.43,24.07,24.43,13416,22.3716921582935,22.706291625555,22.3716921582935,22.706291625555,14434.4521511882,0.0,1.0
2023-08-14,23.9287,24.11,23.9198,24.04,12527,22.2403618673933,22.4088698768781,22.2320898250082,22.343808869355,13477.9652726547,0.0,1.0
2023-08-15,23.6113,23.72,23.59,23.72,8155,21.9453566704244,22.0463871206781,21.9255595352781,22.0463871206781,8774.07254717799,0.0,1.0
2023-08-16,23.5222,23.662,23.48,23.64,16084,21.8625433022771,21.9924794287304,21.8233208091704,21.9720316835088,17304.9887000382,0.0,1.0
2023-08-17,23.5335,23.71,23.5335,23.7,5212,21.8730460077773,22.0370926910319,21.8730460077773,22.0277982613858,5607.65985479972,0.0,1.0
2023-08-18,23.58,23.6,23.47,23.47,4612,21.9162651056319,21.9348539649242,21.8140263795242,21.8140263795242,4962.11190528325,0.0,1.0
2023-08-21,23.483,23.515,23.38,23.515,4496,21.8261091380642,21.8558513129319,21.7303765127088,21.8558513129319,4837.30596837674,0.0,1.0
2023-08-22,23.3411,23.46,23.33,23.46,9262,21.6942211813853,21.8047319498781,21.6839043644781,21.8047319498781,9965.10851403587,0.0,1.0
2023-08-23,23.3841,23.42,23.32,23.34,18105,21.7341872288638,21.7675542312935,21.6746099348319,21.6931987941242,19479.4093766594,0.0,1.0
2023-08-24,23.3079,23.43,23.3079,23.43,2794,21.6633636749601,21.7768486609396,21.6633636749601,21.7768486609396,3006.10161824835,0.0,1.0
2023-08-25,23.35,23.41,23.305,23.32,5274,21.7024932237704,21.7582598016473,21.6606682903627,21.6746099348319,5674.36647624974,0.0,1.0
2023-08-28,23.4935,23.57,23.4391,23.57,28865,21.8358682891927,21.9069706759858,21.7853065919176,21.9069706759858,31056.2359379881,0.0,1.0
2023-08-29,23.64,23.65,23.44,23.44,35321,22.0468518421604,22.0561779216198,21.8603302529712,21.8603302529712,37873.3637790065,0.0805,1.0
2023-08-30,23.616,23.75,23.6,23.75,11540,22.0244692514577,22.1494387162144,22.0095475243226,22.1494387162144,12373.9027210366,0.0,1.0
2023-08-31,23.53,23.6899,23.51,23.6899,32843,21.9442649681063,22.0933889786631,21.9256128091874,22.0933889786631,35216.2987059798,0.0,1.0
2023-09-01,23.51,23.7,23.4005,23.68,19425,21.9256128091874,22.1028083189171,21.8234922391064,22.0841561599982,20828.6880724555,0.0,1.0
2023-09-05,23.184,23.34,23.18,23.2792,11924,21.6215826188091,21.7670694583766,21.6178521870253,21.7103668952631,12785.6513037817,0.0,1.0
2023-09-06,23.0961,23.16,22.955,23.16,15445,21.5396063803604,21.5992000281064,21.4080153991875,21.5992000281064,16561.0855742124,0.0,1.0
2023-09-07,23.09,23.29,22.99,23.29,111079,21.5339174718902,21.7204390610793,21.4406566772956,21.7204390610793,119105.78339255,0.0,1.0
2023-09-08,23.12,23.13,23.05,23.05,10895,21.5618957102685,21.571221789728,21.4966131540523,21.4966131540523,11682.2937734571,0.0,1.0
2023-09-11,23.151,23.23,23.151,23.19,3655,21.5908065565929,21.6644825843226,21.5908065565929,21.6271782664847,3919.11736961775,0.0,1.0
2023-09-12,23.26,23.28,23.13,23.13,16497,21.692460822701,21.7111129816199,21.571221789728,21.571221789728,17689.1051290243,0.0,1.0
2023-09-13,23.2,23.26,23.13,23.13,7898,21.6365043459442,21.692460822701,21.571221789728,21.571221789728,8468.7247565639,0.0,1.0
2023-09-14,23.495,23.5299,23.44,23.465,5823,21.9116236899982,21.9441717073117,21.8603302529712,21.8836454516199,6243.78124303262,0.0,1.0
2023-09-15,23.3731,23.52,23.3731,23.49,2774,21.7979387813874,21.9349388886469,21.7979387813874,21.9069606502685,2974.45460555942,0.0,1.0
2023-09-18,23.321,23.41,23.321,23.35,10532,21.7493499074037,21.8323520145928,21.7493499074037,21.7763955378361,11293.0626913308,0.0,1.0
2023-09-19,23.25,23.45,23.19,23.45,13678,21.6831347432415,21.8696563324307,21.6271782664847,21.8696563324307,14666.3987364245,0.0,1.0
2023-09-20,23.2732,23.47,23.2732,23.4,27319,21.7047712475874,21.8883084913496,21.7047712475874,21.8230259351334,29293.1237812825,0.0,1.0
2023-09-21,22.9933,23.1253,22.9933,23.12,16725,21.4437342835172,21.5668385323821,21.4437342835172,21.5618957102685,17933.5808500293,0.0,1.0
2023-09-22,22.8162,23.51,22.8162,23.51,4223,21.2785694162902,21.9256128091874,21.2785694162902,21.9256128091874,4528.1621482615,0.0,1.0
2023-09-25,22.8097,22.81,22.7302,22.7699,6331,21.2725074646415,21.2727872470253,21.1983651329388,21.2353896683929,6788.49030562245,0.0,1.0
2023-09-26,22.4866,22.71,22.48,22.71,7995,20.9711818373064,21.1795264524307,20.9650266248632,21.1795264524307,8572.7341641844,0.0,1.0
2023-09-27,22.3403,22.43,22.2925,22.43,2681,20.8961068976578,20.9800082234555,20.8513969380911,20.9800082234555,2866.29201283008,0.0658,1.0
2023-09-28,22.35,22.47,22.35,22.47,1519,20.9051798392435,21.0174224155616,20.9051798392435,21.0174224155616,1623.9826808985,0.0,1.0
2023-09-29,22.3514,22.475,22.31,22.41,7386,20.9064893359672,21.0220991895748,20.8677656471375,20.9613011274025,7896.46878282841,0.0,1.0
2023-10-02,21.9563,22.28,21.85,22.28,3388,20.5369306534399,20.8397050030579,20.4375024379181,20.8397050030579,3622.15491960772,0.0,1.0
2023-10-03,21.8645,21.894,21.8147,21.8359,9282,20.4510650825566,20.4786580492348,20.4044844133846,20.4243139352008,9923.50707314015,0.0,1.0
2023-10-04,21.9076,21.9076,21.72,21.86,5115,20.4913788745508,20.4913788745508,20.3159063135735,20.4468559859446,5468.51310914803,0.0,1.0
2023-10-05,21.7959,21.83,21.6999,21.75,7329,20.3868997430947,20.4187953418651,20.2971056820403,20.3439669576531,7835.52934055639,0.0,1.0
2023-10-06,21.94,21.99,21.5,21.6,24477,20.5216843701567,20.5684521102892,20.1101282569904,20.2036637372555,26168.6794472368,0.0,1.0
2023-10-09,22.1163,22.14,21.8708,21.8708,251560,20.686587421864,20.7087553306868,20.4569578178133,20.4569578178133,268946.071893896,0.0,1.0
2023-10-10,22.3122,22.36,22.2,22.2,11988,20.8698234277033,20.91453338727,20.7648766188459,20.7648766188459,12816.5269115282,0.0,1.0
2023-10-11,22.3576,22.405,22.2699,22.405,5885,20.9122885357436,20.9566243533893,20.8302579195512,20.9566243533893,6291.73013633161,0.0,1.0
2023-10-12,22.133,22.48,22.04,22.48,39617,20.7022078470683,21.0267759635881,20.6152198504218,21.0267759635881,42355.050605106,0.0,1.0
2023-10-13,22.1883,22.28,22.15,22.2403,29142,20.7539329676549,20.8397050030579,20.7181088787133,20.8025714173927,31156.0916963424,0.0,1.0
2023-10-16,22.42,22.47,22.19,22.19,55139,20.970654675429,21.0174224155616,20.7555230708194,20.7555230708194,58949.8229375002,0.0,1.0
2023-10-17,22.4891,22.6,22.315,22.4,29504,21.0352876922922,21.1390185399062,20.8724424211507,20.951947579376,31543.110610421,0.0,1.0
2023-10-18,22.25,22.39,22.225,22.39,20688,20.8116443589784,20.9425940313495,20.7882604889122,20.9425940313495,22117.8102056802,0.0,1.0
2023-10-19,22.065,22.3336,22.06,22.14,5893,20.638603720488,20.88984002048,20.6339269464748,20.7087553306868,6300.28304051014,0.0,1.0
2023-10-20,21.8842,22.0999,21.8842,21.965,9572,20.4694915721688,20.6712476031005,20.4694915721688,20.545068240223,10233.5498496119,0.0,1.0
2023-10-23,21.6898,21.9,21.6898,21.77,38603,20.2876585985335,20.4842701780507,20.2876585985335,20.3626740537061,41270.9700004772,0.0,1.0
2023-10-24,21.9071,21.9399,21.79,21.88,12028,20.4909111971495,20.5215908346764,20.3813811497591,20.4655630819977,12859.2914324208,0.0,1.0
2023-10-25,21.7915,21.825,21.7003,21.8,11218,20.3827841819631,20.4141185678519,20.2974798239613,20.3907346977856,11993.3098843446,0.0,1.0
2023-10-26,21.79,21.88,21.788,21.88,4567,20.3813811497591,20.4655630819977,20.3795104401538,20.4655630819977,4882.63917291867,0.0,1.0
2023-10-27,21.3188,21.615,21.3188,21.615,3852,19.9873161714023,20.2650167478874,19.9873161714023,20.2650167478874,4108.60652304569,0.0499,1.0
2023-10-30,21.5818,21.59,21.42,21.42,21965,20.2338902821909,20.2415781442003,20.0821956391278,20.0821956391278,23428.2300827358,0.0,1.0
2023-10-31,21.7166,21.7166,21.53,21.53,16543,20.3602712332719,20.3602712332719,20.1853254953512,20.1853254953512,17645.0357504529,0.0,1.0
2023-11-01,21.7948,21.85,21.67,21.67,7003,20.4335871856052,20.4853396225464,20.3165816759991,20.3165816759991,7469.51492234913,0.0,1.0
2023-11-02,22.3,22.31,21.98,21.98,44037,20.9072344889146,20.9166099303894,20.6072203617194,20.6072203617194,46970.588124445,0.0,1.0
2023-11-03,22.5199,22.62,22.5199,22.5882,23964,21.1134004469465,21.2072486161098,21.1134004469465,21.1774347122197,25560.396344306,0.0,1.0
2023-11-06,22.41,22.5185,22.4,22.5,13460,21.0103643451379,21.11208788514,21.0009889036631,21.0947433184116,14356.6572690018,0.0,1.0
2023-11-07,22.32,22.45,22.31,22.45,7059,20.9259853718643,21.0478661110373,20.9166099303894,21.0478661110373,7529.24544293339,0.0,1.0
2023-11-08,22.23,22.3193,22.15,22.31,16119,20.8416063985906,20.925329090961,20.7666028667918,20.9166099303894,17192.790380315,0.0,1.0
2023-11-09,21.97,22.255,21.97,22.24,24589,20.5978449202445,20.8650450022778,20.5978449202445,20.8509818400655,26227.0316186839,0.0,1.0
2023-11-10,22.1472,22.16,21.94,21.9507,9530,20.7639777431789,20.7759783082667,20.56971859582,20.5797503181981,10164.8546637137,0.0,1.0
2023-11-13,22.0365,22.11,22.02,22.04,14014,20.6601916060523,20.7291011008924,20.6447221276188,20.6634730105685,14947.5627762103,0.0,1.0
2023-11-14,22.5392,22.61,22.49,22.5101,16184,21.131495048993,21.1978731746349,21.0853678769367,21.1042125143012,17262.1204488503,0.0,1.0
2023-11-15,22.8517,22.89,22.725,22.74,21148,21.424477595082,21.4603855359307,21.3056907515957,21.319753913808,22556.8044520691,0.0,1.0
2023-11-16,22.7844,22.9,22.725,22.9,31546,21.3613808739563,21.4697609774056,21.3056907515957,21.4697609774056,33647.4821848388,0.0,1.0
2023-11-17,22.89,22.99,22.84,22.99,17302,21.4603855359307,21.5541399506792,21.4135083285565,21.5541399506792,18454.5976276574,0.0,1.0
2023-11-20,22.9086,22.96,22.8422,22.855,13618,21.4778238570739,21.5260136262547,21.4155709256809,21.4275714907687,14525.1826663645,0.0,1.0
2023-11-21,22.94,22.94,22.815,22.815,22909,21.507262743305,21.507262743305,21.3900697248693,21.3900697248693,24435.1160011561,0.0,1.0
2023-11-22,23.09,23.09,22.965,23.02,3251,21.6478943654277,21.6478943654277,21.5307013469921,21.5822662751038,3467.57004320392,0.0,1.0
2023-11-24,23.2196,23.32,23.07,23.16,4929,21.7694000869418,21.8635295193492,21.629143482478,21.7135224557516,5257.35242785361,0.0,1.0
2023-11-27,23.03,23.05,22.97,23.04,18813,21.5916417165786,21.6103925995283,21.5353890677295,21.6010171580535,20066.2550669933,0.0,1.0
2023-11-28,22.97,22.98,22.8499,22.85,32711,21.6493006816489,21.658725714597,21.536106035943,21.5362002862724,34706.5099722553,0.1215,1.0
2023-11-29,22.95,23.06,22.94,23.05,7416,21.6304506157528,21.7341259781813,21.6210255828048,21.7247009452333,7868.40750677892,0.0,1.0
2023-11-30,23.1503,23.1503,23.01,23.01,16200,21.8192340257021,21.8192340257021,21.6870008134411,21.6870008134411,17188.2688254879,0.0,1.0
2023-12-01,23.4217,23.4217,23.14,23.14,8422,22.0750294199119,22.0750294199119,21.8095262417656,21.8095262417656,8935.77778075674,0.0,1.0
2023-12-04,23.469,23.49,23.35,23.35,27087,22.1196098257561,22.139402394947,22.0074519336745,22.0074519336745,28739.4220787649,0.0,1.0
2023-12-05,23.3,23.34,23.27,23.29,21665,21.9603267689343,21.9980269007264,21.9320516700901,21.9509017359862,22986.6570434688,0.0,1.0
2023-12-06,23.3,23.4561,23.29,23.385,36624,21.9603267689343,22.1074515332532,21.9509017359862,22.0404395489926,38858.2195965844,0.0,1.0
2023-12-07,23.48,23.5096,23.32,23.32,21020,22.129977361999,22.1578754595252,21.9791768348303,21.9791768348303,22302.3093031948,0.0,1.0
2023-12-08,23.42,23.47,23.37,23.44,22100,22.0734271643107,22.1205523290509,22.0263019995705,22.0922772302068,23448.1938915607,0.0,1.0
2023-12-11,23.5136,23.54,23.42,23.5,28038,22.1616454727044,22.1865275596872,22.0734271643107,22.1488274278951,29748.4371190759,0.0,1.0
2023-12-12,23.4537,23.8,23.4,23.8,214234,22.1051895253456,22.4315784163363,22.0545770984147,22.4315784163363,227303.184170344,0.0,1.0
2023-12-13,23.8703,23.88,23.38,23.39,50831,22.497836397961,22.5069786799206,22.0357270325186,22.0451520654666,53931.906954838,0.0,1.0
2023-12-14,24.1295,24.2825,24.0,24.0,29251,22.7421332519742,22.8863362560792,22.6200790752971,22.6200790752971,31035.4352724905,0.0,1.0
2023-12-15,23.9522,24.09,23.86,24.09,85289,22.5750274178055,22.7049043718295,22.4881286140245,22.7049043718295,90491.9913491997,0.0,1.0
2023-12-18,23.9726,24.01,23.95,23.95,12328,22.5942544850195,22.6295041082451,22.5729539105569,22.5729539105569,13080.0603753466,0.0,1.0
2023-12-19,24.13,24.13,24.05,24.1,20986,22.7426045036216,22.7426045036216,22.6672042400373,22.7143294047775,22266.2351587462,0.0,1.0
2023-12-20,23.745,24.2,23.745,24.2,52319,22.3797407351221,22.8085797342579,22.3797407351221,22.8085797342579,55510.6812765864,0.0,1.0
2023-12-21,23.8321,23.88,23.6398,23.88,58792,22.4618327720995,22.5069786799206,22.2805893885087,22.5069786799206,62378.5617770422,0.0,1.0
2023-12-22,23.9554,24.08,23.86,23.95,43345,22.5780434283488,22.6954793388814,22.4881286140245,22.5729539105569,45989.229150665,0.0,1.0
2023-12-26,24.08,24.18,23.96,24.18,27684,22.6954793388814,22.7897296683618,22.5823789435049,22.7897296683618,29372.8416151116,0.0,1.0
2023-12-27,23.97,24.01,23.9385,24.01,8394,22.6723880081587,22.7102226147639,22.6425932554571,22.7102226147639,8874.41499005735,0.0855,1.0
2023-12-28,24.06,24.0899,24.02,24.02,21067,22.7575158730204,22.7857972414578,22.7196812664152,22.7196812664152,22272.7305927493,0.0,1.0
2023-12-29,24.01,24.06,23.93,24.06,23798,22.7102226147639,22.7575158730204,22.6345534015535,22.7575158730204,25160.0343022855,0.0,1.0
2024-01-02,24.36,24.43,24.05,24.05,71165,23.0412754225593,23.1074859841184,22.7480572213691,22.7480572213691,75237.9965174447,0.0,1.0
2024-01-03,24.23,24.34,24.1899,24.28,27650,22.9183129510924,23.0223581192567,22.8803837579707,22.9656062093489,29232.4963634841,0.0,1.0
2024-01-04,24.22,24.32,24.21,24.21,96064,22.9088542994411,23.0034408159541,22.8993956477898,22.8993956477898,101562.044508562,0.0,1.0
2024-01-05,24.44,24.54,24.18,24.24,65065,23.1169446357697,23.2115311522826,22.8710196928359,22.9277716027437,68788.874354072,0.0,1.0
2024-01-08,24.73,24.73,24.27,24.37,26579,23.3912455336573,23.3912455336573,22.9561475576976,23.0507340742106,28100.1996688985,0.0,1.0
2024-01-09,24.37,24.7,24.2951,24.7,20829,23.0507340742106,23.3628695787034,22.9798887733424,23.3628695787034,22021.1091050637,0.0,1.0
2024-01-10,24.32,24.41,24.23,24.41,35724,23.0034408159541,23.0885686808158,22.9183129510924,23.0885686808158,37768.5967482498,0.0,1.0
2024-01-11,24.12,24.35,24.01,24.35,19987,22.8142677829282,23.031816770908,22.7102226147639,23.031816770908,21130.9187998899,0.0,1.0
2024-01-12,24.15,24.26,24.1,24.19,24590,22.8426437378821,22.9466889060463,22.7953504796256,22.8804783444872,25997.3629503824,0.0,1.0
2024-01-16,23.93,24.09,23.83,24.09,21174,22.6345534015535,22.7858918279743,22.5399668850406,22.7858918279743,22385.8545388938,0.0,1.0
2024-01-17,23.75,23.85,23.656,23.75,15020,22.4642976718302,22.5588841883432,22.375386346308,22.4642976718302,15879.6417858781,0.0,1.0
2024-01-18,23.71,23.71,23.54,23.71,19335,22.426463065225,22.426463065225,22.2656659871529,22.426463065225,20441.6027916081,0.0,1.0
2024-01-19,23.86,23.89,23.6499,23.7,9690,22.5683428399944,22.5967187949483,22.3696165688007,22.4170044135737,10244.5891414887,0.0,1.0
2024-01-22,23.8339,23.94,23.77,23.94,26746,22.5436557591846,22.6440120532048,22.4832149751328,22.6440120532048,28276.7576035351,0.0,1.0
2024-01-23,23.908,23.94,23.85,23.88,7968,22.6137443679207,22.6440120532048,22.5588841883432,22.587260143297,8424.03367176279,0.0,1.0
2024-01-24,23.7091,23.88,23.7078,23.8778,45073,22.4256117865764,22.587260143297,22.4243821618617,22.5851792399338,47652.6693884744,0.0,1.0
2024-01-25,23.9741,23.9741,23.78,23.8999,29412,22.6762660553357,22.6762660553357,22.4926736267841,22.6060828600831,31095.3411588715,0.0,1.0
2024-01-26,23.9741,24.03,23.915,24.03,29323,22.6762660553357,22.7291399180665,22.6203654240766,22.7291399180665,31001.2474092747,0.0,1.0
2024-01-29,24.02,24.02,23.8599,23.93,106349,22.7775682145211,22.7775682145211,22.6257493689281,22.6922234543502,112149.943134468,0.0612,1.0
2024-01-30,24.07,24.09,23.8011,23.92,57835,22.8249819701717,22.8439474724319,22.5699907922831,22.68274070322,60989.6845403523,0.0,1.0
2024-01-31,23.92,24.12,23.82,24.039,21791,22.68274070322,22.8723957258222,22.587913191919,22.7955854416683,22979.6181519637,0.0,1.0
2024-02-01,24.02,24.02,23.75,23.89,19194,22.7775682145211,22.7775682145211,22.5215339340082,22.6542924498297,20240.9614432009,0.0,1.0
2024-02-02,23.96,24.06,23.7998,24.02,30530,22.7206717077405,22.8154992190416,22.5687580346361,22.7775682145211,32195.2981588477,0.0,1.0
2024-02-05,23.6696,23.77,23.6599,23.68,13355,22.4452926149221,22.5404994362684,22.4360943463259,22.4551546760974,14083.4656702067,0.0,1.0
2024-02-06,23.84,23.84,23.65,23.65,8408,22.6068786941792,22.6068786941792,22.4267064227071,22.4267064227071,8866.62518570557,0.0,1.0
2024-02-07,23.72,23.78,23.71,23.735,14477,22.4930856806179,22.5499821873985,22.4836029294878,22.507309807313,15266.6666048358,0.0,1.0
2024-02-08,23.65,23.65,23.52,23.61,25954,22.4267064227071,22.4267064227071,22.3034306580157,22.3887754181867,27369.694347027,0.0,1.0
2024-02-09,23.59,23.71,23.4847,23.71,22005,22.3698099159265,22.4836029294878,22.2699565465264,22.4836029294878,23205.2910574989,0.0,1.0
2024-02-12,23.7558,23.82,23.59,23.6,5300,22.5270339296637,22.587913191919,22.3698099159265,22.3792926670566,5589.09532400565,0.0,1.0
2024-02-13,23.4273,23.64,23.255,23.64,20758,22.2155255550396,22.417223671577,22.0521377530678,22.417223671577,21890.2718369263,0.0,1.0
2024-02-14,23.49,23.63,23.38,23.63,10686,22.2749824046254,22.4077409204469,22.1706721421942,22.4077409204469,11268.8816287405,0.0,1.0
2024-02-15,23.79,23.79,23.67,23.7,22203,22.5594649385286,22.5594649385286,22.4456719249673,22.4741201783577,23414.0912224336,0.0,1.0
2024-02-16,23.7516,23.84,23.61,23.61,19997,22.523051174189,22.6068786941792,22.3887754181867,22.3887754181867,21087.7621121021,0.0,1.0
2024-02-20,23.83,23.93,23.78,23.78,19805,22.5973959430491,22.6922234543502,22.5499821873985,22.5499821873985,20885.2892248928,0.0,1.0
2024-02-21,23.9584,23.9584,23.825,23.87,26430,22.7191544675597,22.7191544675597,22.592654567484,22.6353269475695,27871.6583798999,0.0,1.0
2024-02-22,24.0489,24.079,23.85,23.85,9400,22.8049733652871,22.8335164461888,22.6163614453093,22.6163614453093,9912.73510295345,0.0,1.0
2024-02-23,24.1114,24.29,24.09,24.11,8141,22.8642405598503,23.0336024950341,22.8439474724319,22.8629129746921,8585.06132693021,0.0,1.0
2024-02-26,23.83,24.01,23.8153,24.01,15693,22.5973959430491,22.768085463391,22.5834562988878,22.768085463391,16548.9948904945,0.0,1.0
2024-02-27,23.85,23.85,23.7503,23.77,8020,22.6948786246666,22.6948786246666,22.6000073710448,22.6187532456321,8428.20105643151,0.0828,1.0
2024-02-28,23.83,23.87,23.7876,23.87,11423,22.6758472799079,22.7139099694252,22.6355008290197,22.7139099694252,12004.4065670346,0.0,1.0
2024-02-29,23.95,24.0899,23.8699,23.97,17963,22.7900353484597,22.9231596050464,22.7138148127014,22.8090666932184,18877.2787502094,0.0,1.0
2024-03-01,23.93,23.93,23.7657,23.78,12405,22.7710040037011,22.7710040037011,22.614661506509,22.6282689180114,13036.3882923981,0.0,1.0
2024-03-04,24.09,24.09,23.91,23.91,14910,22.9232547617701,22.9232547617701,22.7519726589425,22.7519726589425,15668.8875001738,0.0,1.0
2024-03-05,24.15,24.36,24.09,24.18,16616,22.980348796046,23.1801779160117,22.9232547617701,23.008895813184,17461.7192959684,0.0,1.0
2024-03-06,24.3,24.37,24.2399,24.29,17633,23.1230838817358,23.189693588391,23.0658946907361,23.1135682093564,18530.4824473886,0.0,1.0
2024-03-07,24.3775,24.43,24.355,24.41,11589,23.1968303426755,23.2467876226669,23.175420079822,23.2277562779082,12178.8556163323,0.0,1.0
2024-03-08,24.432,24.49,24.4,24.48,11337,23.2486907571427,23.3038816569427,23.2182406055289,23.2943659845634,11914.0293487237,0.0,1.0
2024-03-11,24.6,24.649,24.39,24.48,18744,23.4085540531152,23.4551808477739,23.2087249331496,23.2943659845634,19698.0300002185,0.0,1.0
2024-03-12,24.52,24.64,24.52,24.57,18716,23.3324286740807,23.4466167426325,23.3324286740807,23.3800070359773,19668.6048593731,0.0,1.0
2024-03-13,24.5891,24.88,24.56,24.88,20086,23.3981819702218,23.674992879736,23.370491363598,23.674992879736,21108.3349650228,0.0,1.0
2024-03-14,24.3169,24.39,24.24,24.39,13039,23.1391653680568,23.2087249331496,23.0659898474599,23.2087249331496,13702.6575529689,0.0,1.0
2024-03-15,24.29,24.3709,24.21,24.21,12694,23.1135682093564,23.1905499989051,23.0374428303219,23.0374428303219,13340.0977818381,0.0,1.0
2024-03-18,24.34,24.39,24.27,24.27,26360,23.161146571253,23.2087249331496,23.0945368645978,23.0945368645978,27701.6683101665,0.0,1.0
2024-03-19,24.4553,24.4553,24.35,24.35,6450,23.2708622737865,23.2708622737865,23.1706622436323,23.1706622436323,6778.29137331464,0.0,1.0
2024-03-20,24.62,24.62,24.41,24.41,15440,23.4275853978738,23.4275853978738,23.2277562779082,23.2277562779082,16225.8633804617,0.0,1.0
2024-03-21,24.7365,24.78,24.72,24.74,6264,23.5384429810929,23.5798361559429,23.522742121667,23.5417734664256,6582.8243662702,0.0,1.0
2024-03-22,24.655,24.79,24.63,24.79,41166,23.4608902512015,23.5893518283222,23.4371010702532,23.5893518283222,43261.2624300573,0.0,1.0
2024-03-25,24.65,24.88,24.605,24.88,40154,23.4561324150118,23.674992879736,23.4133118893049,23.674992879736,42197.7537680737,0.0,1.0
2024-03-26,24.42,24.69,24.42,24.525,42071,23.2875147004503,23.5449933642145,23.2875147004503,23.3876452919142,44116.9370461045,0.0528,1.0
2024-03-27,24.9325,24.9325,24.72,24.721,2757,23.776247349262,23.776247349262,23.5736021046328,23.5745557293134,2891.07450348482,0.0,1.0
2024-03-28,25.28,25.28,24.95,24.95,11177,24.1076319257733,24.1076319257733,23.7929357811726,23.7929357811726,11720.543970058,0.0,1.0
2024-04-01,24.9422,25.47,24.89,25.47,15117,23.7854975086639,24.2888206150889,23.7357183003361,24.2888206150889,15852.1484472906,0.0,1.0
2024-04-02,24.8245,24.92,24.7776,24.92,13216,23.6732558837563,23.7643270407544,23.6285308862358,23.7643270407544,13858.7017185548,0.0,1.0
2024-04-03,24.7165,24.7999,24.68,24.7999,12030,23.5702644182506,23.6497967166134,23.5354571174084,23.6497967166134,12615.0258530731,0.0,1.0
2024-04-04,24.5738,24.9008,24.53,24.875,28987,23.4341821763279,23.7460174468867,23.3924134153172,23.721413930127,30396.6545638428,0.0,1.0
2024-04-05,24.6127,24.6127,24.5,24.55,8447,23.4712781764035,23.4712781764035,23.363804674899,23.4114859089294,8857.78249217857,0.0,1.0
2024-04-08,24.66,24.681,24.6301,24.68,6908,23.5163846237963,23.536410742089,23.4878712458461,23.5354571174084,7243.94003267071,0.0,1.0
2024-04-09,24.81,24.82,24.6271,24.6271,10938,23.6594283258875,23.6689645726936,23.4850103718043,23.4850103718043,11469.9212619213,0.0,1.0
2024-04-10,24.4,24.57,24.29,24.57,33209,23.2684422068382,23.4305584025415,23.1635434919713,23.4305584025415,34823.9728640651,0.0,1.0
2024-04-11,24.27,24.42,24.1701,24.42,11618,23.1444709983591,23.2875147004503,23.0492038927664,23.2875147004503,12182.9900549462,0.0,1.0
2024-04-12,23.9411,24.23,23.91,24.23,8619,22.8308238409071,23.1063260111348,22.8011661133402,23.1063260111348,9038.14695159075,0.0,1.0
2024-04-15,23.835,24.22,23.7938,24.22,11892,22.7296442622946,23.0967897643287,22.6903549254535,23.0967897643287,12470.3148333121,0.0,1.0
2024-04-16,23.6857,23.77,23.62,23.72,15239,22.5872680974798,22.667658658055,22.5246149559638,22.6199774240246,15980.0813778039,0.0,1.0
2024-04-17,23.73,23.87,23.675,23.87,46842,22.6295136708307,22.7630211261159,22.5770643133973,22.7630211261159,49119.9535336367,0.0,1.0
2024-04-18,23.8365,23.88,23.765,23.855,5290,22.7310746993155,22.7725573729219,22.662890534652,22.7487167559067,5547.25575750262,0.0,1.0
2024-04-19,24.16,24.16,23.81,23.93,8663,23.0395722834922,23.0395722834922,22.7058036452794,22.8202386069523,9084.28669702179,0.0,1.0
2024-04-22,24.35,24.43,24.21,24.21,7694,23.2207609728078,23.2970509472564,23.0872535175226,23.0872535175226,8068.16366696127,0.0,1.0
2024-04-23,24.51,24.5212,24.49,24.4986,21157,23.3733409217051,23.3840215181279,23.3542684280929,23.3624696003461,22185.8771382765,0.0,1.0
2024-04-24,24.64,24.66,24.48,24.49,19676,23.4973121301841,23.5163846237963,23.3447321812868,23.3542684280929,20632.8552522914,0.0,1.0
2024-04-25,24.4523,24.46,24.42,24.42,16501,23.318316777634,23.3256596876747,23.2875147004503,23.2875147004503,17303.4531672118,0.0,1.0
2024-04-26,24.359,24.445,24.359,24.44,8656,23.2782645410484,23.3604489800866,23.2782645410484,23.3556708150262,9057.87042793456,0.0513,1.0
2024-04-29,24.5179,24.54,24.4787,24.53,19134,23.4301146266666,23.4512341162334,23.3926538125934,23.4416777861127,20022.3304953904,0.0,1.0
2024-04-30,24.34,24.53,24.34,24.53,13356,23.2601075138191,23.4416777861127,23.2601075138191,23.4416777861127,13976.0764135275,0.0,1.0
2024-05-01,24.369,24.5,24.2373,24.2373,52149,23.2878208711691,23.4130087957505,23.1619640034793,23.1619640034793,54570.1114771673,0.0,1.0
2024-05-02,24.3919,24.52,24.3,24.52,10117,23.3097048671456,23.4321214559919,23.2218821933362,23.4321214559919,10586.6999906901,0.0,1.0
2024-05-03,24.6391,24.6865,24.5599,24.6865,4454,23.5459373477296,23.5912343525018,23.4702512131736,23.5912343525018,4660.78499145339,0.0,1.0
2024-05-06,24.6502,24.68,24.5635,24.68,38360,23.5565448741636,23.5850227379234,23.473691492017,23.5850227379234,40140.9322568819,0.0,1.0
2024-05-07,24.8201,24.83,24.77,24.8182,8714,23.7189069229146,23.7283676897341,23.6710297090098,23.7170912201916,9118.56318265037,0.0,1.0
2024-05-08,24.9269,24.95,24.8,24.8,10993,23.8209685286038,23.8430436511827,23.6996986993719,23.6996986993719,11503.3698722602,0.0,1.0
2024-05-09,25.1415,25.1415,24.89,24.89,6044,24.0260473729943,24.0260473729943,23.7857056704584,23.7857056704584,6324.60361211143,0.0,1.0
2024-05-10,25.2196,25.25,25.18,25.21,10825,24.1006823112371,24.1297335548041,24.0628392439591,24.0915082343212,11327.5701689454,0.0,1.0
2024-05-13,25.28,25.35,25.215,25.3474,59115,24.1584025451662,24.2252968560112,24.0962863993816,24.2228122101799,61859.5206038992,0.0,1.0
2024-05-14,25.31,25.43,25.25,25.43,7350,24.1870715355284,24.301747496977,24.1297335548041,24.301747496977,7691.23702002298,0.0,1.0
2024-05-15,25.44,25.51,25.3923,25.51,14352,24.3113038270977,24.3781981379427,24.2657201324219,24.3781981379427,15018.317511751,0.0,1.0
2024-05-16,25.46,25.51,25.4095,25.49,12512,24.3304164873391,24.3781981379427,24.2821570202295,24.3590854777012,13092.8921897316,0.0,1.0
2024-05-17,25.48,25.48,25.3933,25.44,21577,24.3495291475805,24.3495291475805,24.2666757654339,24.3113038270977,22578.7511810933,0.0,1.0
2024-05-20,25.3303,25.44,25.324,25.42,7003,24.2064708856734,24.3113038270977,24.2004503976974,24.2921911668562,7328.12691853347,0.0,1.0
2024-05-21,25.38,25.58,25.28,25.58,40947,24.2539658463734,24.4450924487877,24.1584025451662,24.4450924487877,42848.0384025688,0.0,1.0
2024-05-22,25.22,25.295,25.18,25.25,17206,24.101064564442,24.1727370403473,24.0628392439591,24.1297335548041,18004.8196144919,0.0,1.0
2024-05-23,24.7862,25.0042,24.7862,24.975,35898,23.6865109638054,23.8948389604369,23.6865109638054,23.8669344764844,37564.6294618754,0.0,1.0
2024-05-24,24.84,24.94,24.77,24.94,10077,23.7379240198548,23.8334873210619,23.6710297090098,23.8334873210619,10544.8429184723,0.0,1.0
2024-05-28,24.65,25.27,24.57,25.27,21156,23.5563537475612,24.1488462150455,23.4799031065955,24.1488462150455,22138.2054960009,0.0,1.0
2024-05-29,24.37,24.4097,24.35,24.4,6930,23.2887765041812,23.3267151347605,23.2696638439398,23.3174454945434,7251.73776173596,0.0,1.0
2024-05-30,24.6544,24.6544,24.5175,24.5175,7463,23.5605585328143,23.5605585328143,23.4297323734618,23.4297323734618,7809.48324903831,0.0,1.0
2024-05-31,25.0765,25.08,24.64,24.64,7656,24.0479313689708,24.051287808657,23.6293353909613,23.6293353909613,7983.45941088805,0.0879,1.0
2024-06-03,24.9807,25.1988,24.9,25.1,27422,23.9560608198452,24.1652149614348,23.8786709105087,24.0704674640068,28594.8829630842,0.0,1.0
2024-06-04,25.0203,25.11,24.92,24.99,29928,23.9940365374378,24.0800572916817,23.8978505658585,23.9649793595829,31208.0686061988,0.0,1.0
2024-06-05,24.9685,25.11,24.89,25.11,6367,23.9443612300818,24.0800572916817,23.8690810828338,24.0800572916817,6639.32681153662,0.0,1.0
2024-06-06,24.9152,24.98,24.91,24.9786,9265,23.8932474485746,23.955389531908,23.8882607381836,23.9540469560335,9661.27892396524,0.0,1.0
2024-06-07,24.8437,25.05,24.8437,24.91,8759,23.824680180699,24.0225183256323,23.824680180699,23.8882607381836,9133.63649163645,0.0,1.0
2024-06-10,24.7669,24.83,24.6621,24.709,7796,23.7510303041558,23.8115421167844,23.6505289101228,23.6955052019181,8129.44743564306,0.0,1.0
2024-06-11,24.73,24.75,24.5551,24.75,10626,23.7156438400354,23.7348234953852,23.5479177540013,23.7348234953852,11080.491078905,0.0,1.0
2024-06-12,24.6519,25.0,24.5694,25.0,44072,23.6407472858944,23.9745691872578,23.5616312075764,23.9745691872578,45957.030192876,0.0,1.0
2024-06-13,24.6131,24.69,24.6131,24.69,4238,23.6035387545158,23.6772845293358,23.6035387545158,23.6772845293358,4419.26606365512,0.0,1.0
2024-06-14,24.5125,24.53,24.4133,24.42,5933,23.5070650881062,23.5238472865373,23.4119339975712,23.4183591821134,6186.7639347961,0.0,1.0
2024-06-17,24.6625,24.68,24.5099,24.51,26784,23.6509125032298,23.6676947016609,23.5045717329108,23.5046676311875,27929.5946788435,0.0,1.0
2024-06-18,24.75,24.75,24.64,24.64,15897,23.7348234953852,23.7348234953852,23.6293353909613,23.6293353909613,16576.940210931,0.0,1.0
2024-06-20,24.854,24.88,24.735,24.8,6685,23.8345577032042,23.8594912551589,23.7204387538728,23.7827726337597,6970.92818205155,0.0,1.0
2024-06-21,24.9,24.929,24.85,24.86,24807,23.8786709105087,23.906481410766,23.8307217721342,23.8403115998091,25868.0352149818,0.0,1.0
2024-06-24,25.207,25.26,25.1409,25.26,21400,24.1730786201283,24.2239047068052,24.1096898591972,24.2239047068052,22315.3123554081,0.0,1.0
2024-06-25,24.9616,25.25,24.95,25.25,12594,23.9377442489861,24.2143148791303,23.9266200488833,24.2143148791303,13132.6655983182,0.0,1.0
2024-06-26,24.87,24.87,24.79,24.81,37173,23.849901427484,23.849901427484,23.7731828060848,23.7923624614346,38762.9488872704,0.0,1.0
2024-06-27,24.8221,24.84,24.78,24.8,5594,23.8039661529212,23.8211319444593,23.7635929784099,23.7827726337597,5833.26436056791,0.0,1.0
2024-06-28,24.8442,25.09,24.7713,25.09,13064,23.881260163981,24.1175331672697,23.8111857053164,24.1175331672697,13590.7664240234,0.0585,1.0
2024-07-01,24.76,24.98,24.7375,24.9,32599,23.800323683603,24.0117966727141,23.778695764262,23.9348974039464,33913.4564189175,0.0,1.0
2024-07-02,24.7691,24.79,24.67,24.68,49456,23.8090709754253,23.8291609093908,23.7138120062393,23.7234244148353,51450.1641355252,0.0,1.0
2024-07-03,24.7119,24.825,24.67,24.825,6695,23.7540879982564,23.8628043394767,23.7138120062393,23.8628043394767,6964.95569571621,0.0,1.0
2024-07-05,24.715,24.75,24.6292,24.65,15964,23.7570678449211,23.790711275007,23.6745933791678,23.6945871890474,16607.7001831835,0.0,1.0
2024-07-08,24.8118,24.87,24.78,24.85,8776,23.85011596013,23.9060601781585,23.8195485007949,23.8868353609666,9129.8657484101,0.0,1.0
2024-07-09,24.8685,24.94,24.76,24.76,7966,23.9046183168692,23.9733470383303,23.800323683603,23.800323683603,8287.20493981707,0.0,1.0
2024-07-10,25.12,25.12,24.91,24.91,13756,24.1463703930576,24.1463703930576,23.9445098125424,23.9445098125424,14310.6692382782,0.0,1.0
2024-07-11,25.39,25.46,25.1,25.1,12013,24.4059054251486,24.4731922853203,24.1271455758657,24.1271455758657,12497.3880168243,0.0,1.0
2024-07-12,25.5944,25.721,25.52,25.5694,4891,24.6023830568501,24.7240761496749,24.5308667368961,24.5783520353602,5088.21483312143,0.0,1.0
2024-07-15,25.613,25.69,25.565,25.61,7318,24.6202621368386,24.6942776830275,24.5741225755779,24.6173784142598,7613.07629294267,0.0,1.0
2024-07-16,25.9876,25.99,25.69,25.69,5307,24.9803429628433,24.9826499409063,24.6942776830275,24.6942776830275,5520.98877926303,0.0,1.0
2024-07-17,26.3746,26.415,26.02,26.02,15209,25.3523431755071,25.3911773062347,25.0114871666942,25.0114871666942,15822.2570838159,0.0,1.0
2024-07-18,26.19,26.545,26.19,26.48,30941,25.1748981128256,25.5161386179823,25.1748981128256,25.4536579621085,32188.6025662667,0.0,1.0
2024-07-19,25.9983,26.17,25.975,26.15,3514,24.990628240041,25.1556732956337,24.9682313280124,25.1364484784417,3655.69145851333,0.0,1.0
2024-07-22,26.07,26.1,25.879,26.095,17614,25.059549209674,25.0883864354619,24.8759522054912,25.0835802311639,18324.2314599471,0.0,1.0
2024-07-23,25.8784,25.94,25.85,25.94,13603,24.8753754609754,24.9345878979265,24.8480762205629,24.9345878979265,14151.4999744328,0.0,1.0
2024-07-24,26.02,26.17,25.86,25.87,20970,25.0114871666942,25.1556732956337,24.8576886291588,24.8673010377548,21815.5520446855,0.0,1.0
2024-07-25,26.1613,26.43,26.1599,26.2499,7830,25.1473105001552,25.4055959191287,25.1459647629517,25.2324764403154,8145.72114973233,0.0,1.0
2024-07-26,26.4577,26.51,26.4026,26.45,3062,25.4322222909395,25.4824951878964,25.3792579195757,25.4248207363206,3185.46592087872,0.0,1.0
2024-07-29,26.5433,26.58,26.38,26.4,6196,25.5145045085209,25.5497820480681,25.3575338761489,25.3767586933408,6445.8350247435,0.0,1.0
2024-07-30,26.7254,26.7254,26.42,26.42,8120,25.6895464690534,25.6895464690534,25.3959835105327,25.3959835105327,8447.41452564835,0.0,1.0
2024-07-31,26.535,26.6886,26.51,26.58,17818,25.5655463981655,25.7135346373499,25.5414597706941,25.6089023276141,18493.6641930691,0.0614,1.0
2024-08-01,26.5589,26.67,26.45,26.64,8582,25.5885732140282,25.6956141865112,25.4836518647627,25.6667102335455,8907.43215315517,0.0,1.0
2024-08-02,26.3964,26.65,26.13,26.52,48362,25.4320101354639,25.676344884534,25.1753430331285,25.5510944216826,50195.9023293978,0.0,1.0
2024-08-05,25.7468,26.02,25.7,25.88,13801,24.8061432072466,25.0693618722542,24.7610530406201,24.9344767584143,14324.3382831152,0.0,1.0
2024-08-06,26.0055,26.27,25.86,25.87,1059328,25.0553916283208,25.3102281469684,24.9152074564371,24.9248421074257,1099498.0526611,0.0,1.0
2024-08-07,25.8913,26.31,25.8913,26.31,55115,24.9453639140314,25.3487667509227,24.9453639140314,25.3487667509227,57204.9782243238,0.0,1.0
2024-08-08,26.1348,26.2,25.8168,25.87,17934,25.179967665603,25.2427855900485,24.8735857641665,24.9248421074257,18614.0629497419,0.0,1.0
2024-08-09,26.1323,26.16,25.975,25.975,11632,25.1775590028559,25.2042469860942,25.0260059428057,25.0260059428057,12073.089117397,0.0,1.0
2024-08-12,26.0204,26.09,25.9404,26.055,19770,25.0697472582938,25.1368044291742,24.9926700503852,25.1030831507142,20519.6846501839,0.0,1.0
2024-08-13,26.2697,26.3,26.0256,26.0851,6919,25.3099391074388,25.3391320999341,25.0747572768078,25.1320834501898,7181.37066740628,0.0,1.0
2024-08-14,26.3417,26.365,26.245,26.245,13329,25.3793085945565,25.4017573313598,25.286141519497,25.286141519497,13834.4398938948,0.0,1.0
2024-08-15,26.48,26.54,26.4107,26.52,16828,25.5125558177284,25.5703637236598,25.4457876863776,25.5510944216826,17466.1230800857,0.0,1.0
2024-08-16,26.5704,26.5894,26.39,26.39,9021,25.599653062665,25.6179588995433,25.4258439588313,25.4258439588313,9363.07917194279,0.0,1.0
2024-08-19,26.74,26.77,26.55,26.55,10647,25.7630567434311,25.7919606963968,25.5799983746483,25.5799983746483,11050.7376059943,0.0,1.0
2024-08-20,26.7602,26.86,26.72,26.86,8529,25.782518738428,25.878672555294,25.743787441454,25.878672555294,8852.42237639952,0.0,1.0
2024-08-21,26.9486,26.97,26.8801,26.945,6463,25.9640355630527,25.9846537161682,25.898038203781,25.9605670886968,6708.07900324422,0.0,1.0
2024-08-22,26.8612,27.02,26.7888,27.02,26929,25.8798287134126,26.032826971111,25.8100738402554,26.032826971111,27950.1561934649,0.0,1.0
2024-08-23,27.1711,27.2,27.015,27.015,10175,26.1784065475483,26.2062506889053,26.0280096456168,26.0280096456168,10560.8392167739,0.0,1.0
2024-08-26,27.33,27.4124,27.23,27.23,30932,26.3315011517567,26.4108906759025,26.235154641871,26.235154641871,32104.9512189927,0.0,1.0
2024-08-27,27.2279,27.33,27.21,27.315,5961,26.2331313651634,26.3315011517567,26.2158853398938,26.3170491752738,6187.0430045395,0.0,1.0
2024-08-28,27.2441,27.34,27.16,27.28,15105,26.2487394997649,26.3411358027452,26.167712084951,26.2833278968138,15677.7863753681,0.0,1.0
2024-08-29,27.3141,27.3916,27.27,27.32,16906,26.3161820566848,26.3908506018462,26.2736932458252,26.3218665007681,17547.080864745,0.0,1.0
2024-08-30,27.4495,27.4495,27.22,27.35,10894,26.5238087854885,26.5238087854885,26.3020483120274,26.4276642664934,11274.2048255002,0.0801,1.0
2024-09-02,27.314,27.314,27.314,27.314,0,26.392878309872,26.392878309872,26.392878309872,26.392878309872,0,0.0,1.0
2024-09-03,27.3947,27.55,27.36,27.4,28366,26.4708568292982,26.6209195810564,26.4373270322215,26.4759780951341,29355.9844024362,0.0,1.0
2024-09-04,27.4423,27.58,27.3346,27.5511,12110,26.5168515941642,26.6499078782409,26.412783607272,26.6219824852865,12532.6436971551,0.0,1.0
2024-09-05,27.2699,27.48,27.2245,27.44,11308,26.3502655130109,26.5532802209593,26.3063965566051,26.5146291580467,11702.6535860801,0.0,1.0
2024-09-06,27.095,27.43,27.08,27.4,16624,26.1812637404255,26.5049663923186,26.1667695918333,26.4759780951341,17204.1840480187,0.0,1.0
2024-09-09,27.3824,27.45,27.1785,27.2397,26065,26.4589716274526,26.5242919237749,26.2619478342556,26.3210839605119,26974.6786099379,0.0,1.0
2024-09-10,27.3753,27.49,27.2699,27.49,11130,26.4521110637856,26.5629429866875,26.3502655130109,26.5629429866875,11518.4413170385,0.0,1.0
2024-09-11,27.2613,27.32,26.9,27.32,13214,26.3419555344847,26.3986759693089,25.9928398087266,26.3986759693089,13675.1737253681,0.0,1.0
2024-09-12,27.2964,27.35,27.1601,27.35,18342,26.3758718421905,26.4276642664934,26.2441683453158,26.4276642664934,18982.1429143864,0.0,1.0
2024-09-13,27.53,27.53,27.35,27.35,67300,26.6015940496001,26.6015940496001,26.4276642664934,26.4276642664934,69648.7961039257,0.0,1.0
2024-09-16,27.7402,27.77,27.62,27.77,37685,26.8047053852058,26.8335004270757,26.6885589411535,26.8335004270757,39000.2211170348,0.0,1.0
2024-09-17,27.6745,27.813,27.6,27.72,22340,26.7412210143719,26.8750503197068,26.6692334096972,26.785186598435,23119.674665107,0.0,1.0
2024-09-18,27.5918,27.83,27.57,27.75,18403,26.6613099418001,26.8914770214446,26.6402451125127,26.8141748956194,19045.2718380467,0.0,1.0
2024-09-19,27.71,27.87,27.64,27.87,26843,26.7755238327068,26.9301280843572,26.7078844726098,26.9301280843572,27779.831111704,0.0,1.0
2024-09-20,27.6764,27.71,27.58,27.71,19476,26.7430569398602,26.7755238327068,26.6499078782409,26.7755238327068,20155.7199542356,0.0,1.0
2024-09-23,27.845,27.95,27.71,27.71,18788,26.9059711700369,27.0074302101824,26.7755238327068,26.7755238327068,19443.7084873782,0.0,1.0
2024-09-24,27.8268,27.985,27.79,27.83,58539,26.8883849364116,27.041249890231,26.852825958532,26.8914770214446,60582.0338057609,0.0,1.0
2024-09-25,27.637,27.92,27.56,27.92,28737,26.7049856428913,26.978441912998,26.6305823467845,26.978441912998,29739.9324463375,0.0,1.0
2024-09-26,27.7,27.7,27.615,27.62,22451,26.7658610669787,26.7658610669787,26.6837275582894,26.6885589411535,23234.548608161,0.0,1.0
2024-09-27,27.8618,27.94,27.8199,27.82,14253,26.9222046164602,26.9977674444543,26.8817176280592,26.8818142557165,14750.4352283693,0.0,1.0
2024-09-30,27.9096,27.91,27.7117,27.88,23167,27.0084931144125,27.0088801997612,26.8169826381842,26.9798487986149,23939.9399463336,0.0415,1.0
2024-10-01,27.8556,27.97,27.765,27.97,18644,26.9562365923492,27.0669430020537,26.8685617608874,27.0669430020537,19266.0353243598,0.0,1.0
2024-10-02,27.8075,27.86,27.73,27.86,15393,26.909689579178,26.960494531184,26.8346917928834,26.960494531184,15906.5694994567,0.0,1.0
2024-10-03,27.6255,27.67,27.57,27.65,20096,26.7335657455572,26.7766289905909,26.6798576534366,26.75727472316,20766.479611582,0.0,1.0
2024-10-04,27.7285,27.73,27.55,27.71,18034,26.8332402228261,26.8346917928834,26.6605033860057,26.8153375254526,18635.683385513,0.0,1.0
2024-10-07,27.479,27.74,27.43,27.74,22664,26.5917957366262,26.8443689265989,26.5443777814206,26.8443689265989,23420.1579377435,0.0,1.0
2024-10-08,27.57,27.5789,27.4,27.53,21542,26.6798576534366,26.6884703024433,26.5153463802743,26.6411491185749,22260.7237157991,0.0,1.0
2024-10-09,27.649,27.71,27.48,27.49,17306,26.7563070097885,26.8153375254526,26.5927634499977,26.6024405837132,17883.3945142335,0.0,1.0
2024-10-10,27.5507,27.69,27.5,27.69,13042,26.6611807853658,26.7959832580217,26.6121177174286,26.7959832580217,13477.1311253111,0.0,1.0
2024-10-11,27.7867,27.8,27.66,27.66,169357,26.8895611410499,26.9024317288915,26.7669518568754,26.7669518568754,175007.398864385,0.0,1.0
2024-10-14,27.9713,27.9713,27.77,27.8,12140,27.0682010294367,27.0682010294367,26.8734003277452,26.9024317288915,12545.0369468852,0.0,1.0
2024-10-15,28.0224,28.27,28.0224,28.05,190573,27.1176511827226,27.3572570135166,27.1176511827226,27.1443600717772,196931.245970243,0.0,1.0
2024-10-16,28.3285,28.35,28.16,28.19,27474,27.4138682457518,27.43467408324,27.2508085426469,27.2798399437932,28390.6379801256,0.0,1.0
2024-10-17,28.246,28.35,28.22,28.33,10615,27.3340318925996,27.43467408324,27.3088713449394,27.4153198158092,10969.1570997682,0.0,1.0
2024-10-18,28.2987,28.31,28.18,28.19,27091,27.3850303872799,27.3959655483783,27.2701628100777,27.2798399437932,27994.8596316365,0.0,1.0
2024-10-21,27.99,28.22,27.99,28.21,15781,27.0862972694846,27.3088713449394,27.0862972694846,27.299194211224,16307.5146671166,0.0,1.0
2024-10-22,28.0395,28.07,27.84,27.91,17495,27.134199081376,27.163714339208,26.9411402637532,27.0088801997612,18078.7002788926,0.0,1.0
2024-10-23,28.0813,28.0813,27.99,28.0,25300,27.1746495003065,27.1746495003065,27.0862972694846,27.0959744032,26144.1050046289,0.0,1.0
2024-10-24,28.0707,28.19,27.9901,28.19,14182,27.1643917385681,27.2798399437932,27.0863940408217,27.2798399437932,14655.1658962707,0.0,1.0
2024-10-25,27.7877,28.11,27.7877,28.09,26294,26.8905288544215,27.2024228740697,26.8905288544215,27.1830686066389,27171.2686557989,0.0,1.0
2024-10-28,27.9165,27.98,27.8504,27.935,12720,27.0151703366762,27.0766201357692,26.9512044828172,27.0330730340497,13144.3879707067,0.0,1.0
2024-10-29,27.6694,27.88,27.6694,27.85,41967,26.776048362568,26.9798487986149,26.776048362568,26.9508173974686,43367.1800288246,0.0,1.0
2024-10-30,27.7029,27.77,27.69,27.71,31254,26.8084667605146,26.8734003277452,26.7959832580217,26.8153375254526,32296.7532733073,0.0,1.0
2024-10-31,27.8059,27.925,27.43,27.81,19936,26.9693007228651,27.0848173476135,26.604710468936,26.9732773656985,20554.4232717173,0.0632,1.0
2024-11-01,27.5803,27.85,27.5725,27.85,25780,26.7504883757345,27.0120738811472,26.742923055222,27.0120738811472,26579.706658551,0.0,1.0
2024-11-04,27.53,27.6783,27.46,27.67,30368,26.7017017575578,26.8455398385838,26.6338078555226,26.8374895616281,31310.0283866127,0.0,1.0
2024-11-05,27.7462,27.7462,27.51,27.51,27592,26.9113969235579,26.9113969235579,26.6823034998334,26.6823034998334,28447.9156758238,0.0,1.0
2024-11-06,28.2,28.25,27.9907,28.25,54274,27.3515433913232,27.4000390356341,27.148540624238,27.4000390356341,55957.6027612955,0.0,1.0
2024-11-07,28.0,28.12,27.9723,28.115,21422,27.1575608140798,27.2739503604259,27.1306942271316,27.2691007959948,22086.5196291497,0.0,1.0
2024-11-08,28.19,28.31,28.09,28.09,14189,27.3418442624611,27.4582338088071,27.2448529738393,27.2448529738393,14629.1488664926,0.0,1.0
2024-11-11,28.2573,28.431,28.24,28.32,26709,27.4071193997035,27.5755932680394,27.3903399067719,27.4679329376693,27537.5246370534,0.0,1.0
2024-11-12,28.0327,28.2472,28.0251,28.2472,29270,27.1892769654591,27.3973232795527,27.1819056275239,27.3973232795527,30177.9679556163,0.0,1.0
2024-11-13,28.0526,28.14,28.0066,28.13,18498,27.2085782318948,27.2933486181502,27.1639622391288,27.283649489288,19071.815894875,0.0,1.0
2024-11-14,27.9378,28.075,27.925,28.009,33801,27.0972322325571,27.2303042805461,27.0848173476135,27.1662900300558,34849.5215192274,0.0,1.0
2024-11-15,27.8799,27.97,27.83,27.97,39249,27.0410742764451,27.1284634274933,26.9926756234229,27.1284634274933,40466.5208161935,0.0,1.0
2024-11-18,27.96,28.24,27.85,27.93,59155,27.1187642986311,27.3903399067719,27.0120738811472,27.0896669120446,60990.0134750421,0.0,1.0
2024-11-19,27.9145,27.9599,27.72,27.88,135547,27.0746332623082,27.1186673073425,26.885985205939,27.0411712677337,139751.726084042,0.0,1.0
2024-11-20,27.83,27.84,27.6538,27.71,130900,26.9926756234229,27.0023747522851,26.8217769728714,26.8762860770768,134960.574150672,0.0,1.0
2024-11-21,28.0647,28.1899,27.79,27.79,250364,27.2203141778181,27.3417472711724,26.9538791079742,26.9538791079742,258130.398675774,0.0,1.0
2024-11-22,28.2763,28.3299,28.14,28.14,533984,27.4255477445416,27.4775350752428,27.2933486181502,27.2933486181502,550548.412736993,0.0,1.0
2024-11-25,28.4629,28.66,28.42,28.47,52731,27.6065334891097,27.7977033189831,27.564924226291,27.6134198706019,54366.7382394124,0.0,1.0
2024-11-26,28.4,28.4185,28.16,28.26,143442,27.5455259685667,27.5634693569617,27.3127468758745,27.4097381644963,147891.63237067,0.0,1.0
2024-11-27,28.62,28.6495,28.41,28.41,168127,27.7589068035344,27.7875192336778,27.5552250974288,27.5552250974288,173342.371659511,0.0,1.0
2024-11-29,28.478,28.59,28.435,28.55,5182,27.7082773508739,27.8172501391068,27.666439583963,27.7783312861665,5325.95347344268,0.0898,1.0
2024-12-02,28.29,28.5,28.1506,28.5,135914,27.5253587420543,27.7296827199911,27.3897265395572,27.7296827199911,139689.625702333,0.0,1.0
2024-12-03,28.0064,28.31,28.005,28.31,46611,27.2494240747073,27.5448181685245,27.2480619148544,27.5448181685245,47905.83121394,0.0,1.0
2024-12-04,27.7884,27.8607,27.71,27.86,80562,27.0373163261825,27.1076621528721,26.9610353744194,27.1069810729457,82799.9737027188,0.0,1.0
2024-12-05,27.99,27.99,27.8,27.8,43748,27.2334673450018,27.2334673450018,27.0486027935352,27.0486027935352,44963.2984477364,0.0,1.0
2024-12-06,27.65,27.8885,27.65,27.87,15969,26.9026570950089,27.1347107556657,26.9026570950089,27.1167107861808,16412.6111573536,0.0,1.0
2024-12-09,27.65,27.8295,27.65,27.76,29529,26.9026570950089,27.0773054475787,26.9026570950089,27.0096839405948,30349.301450654,0.0,1.0
2024-12-10,27.5554,27.71,27.42,27.71,84356,26.810614007805,26.9610353744194,26.6788736906019,26.9610353744194,86699.3692021865,0.0,1.0
2024-12-11,27.39,27.73,27.37,27.73,37505,26.6496845508967,26.9804948008896,26.6302251244265,26.9804948008896,38546.8709034094,0.0,1.0
2024-12-12,27.37,27.47,27.3399,27.43,46343,26.6302251244265,26.7275222567774,26.6009386875889,26.688603403837,47630.3863025385,0.0,1.0
2024-12-13,27.26,27.379,27.205,27.33,33370,26.5231982788406,26.6389818663381,26.4696848560476,26.5913062714862,34297.0025875689,0.0,1.0
2024-12-16,27.06,27.34,27.05,27.34,69399,26.3286040141389,26.6010359847213,26.3188743009038,26.6010359847213,71326.8709192298,0.0,1.0
2024-12-17,27.07,27.15,26.95,27.02,97969,26.338333727374,26.4161714332547,26.221577168553,26.2896851611986,100690.531810055,0.0,1.0
2024-12-18,26.43,27.13,26.42,27.13,54055,25.7156320803286,26.3967120067845,25.7059023670935,26.3967120067845,55556.621961973,0.0,1.0
2024-12-19,26.39,26.69,26.37,26.68,931383,25.6767132273882,25.9686046244408,25.6572538009181,25.9588749112057,957256.372820431,0.0,1.0
2024-12-20,26.73,26.79,26.32,26.32,97486,26.0075234773811,26.0659017567916,25.6086052347426,25.6086052347426,100194.11430182,0.0,1.0
2024-12-23,26.77,26.77,26.48,26.62,105714,26.0464423303214,26.0464423303214,25.764280646504,25.9004966317952,108650.684193655,0.0,1.0
2024-12-24,26.9029,26.9029,26.7,26.7,46106,26.1757502192157,26.1757502192157,25.9783343376759,25.9783343376759,47386.8025562618,0.0,1.0
2024-12-26,27.0,27.03,26.84,26.84,30909,26.2702257347284,26.2994148744336,26.114550322967,26.114550322967,31767.6371884677,0.0,1.0
2024-12-27,26.89,26.9362,26.75,26.87,18593,26.1631988891425,26.2081501642886,26.0269829038513,26.1437394626723,19109.50461824,0.0,1.0
2024-12-30,26.66,26.7,26.4976,26.6,16116,25.9394154847355,25.9783343376759,25.7814049417977,25.881037205325,16563.6947468163,0.0,1.0
2024-12-31,26.6,26.72,26.4908,26.59,37825,25.9786262290729,26.0958230391289,25.871977131922,25.9688598282349,38729.7230857425,0.1003,1.0
2025-01-02,26.61,26.87,26.4847,26.84,39462,25.9883926299109,26.2423190516988,25.8660196274108,26.2130198491848,40405.8779222623,0.0,1.0
2025-01-03,26.75,26.8,26.5457,26.67,100335,26.1251222416429,26.1739542458329,25.9255946725226,26.0469910349389,102734.878144295,0.0,1.0
2025-01-06,26.58,26.81,26.532,26.74,162339,25.9590934273969,26.1837206466708,25.9122147033745,26.1153558408049,166221.930363948,0.0,1.0
2025-01-07,26.6048,26.83,26.57,26.72,120516,25.9833141014751,26.2032534483468,25.9493270265589,26.0958230391289,123398.580499705,0.0,1.0
2025-01-08,26.6646,26.6796,26.45,26.57,33152,26.0417171784864,26.0563667797434,25.8321302165029,25.9493270265589,33944.9512158237,0.0,1.0
2025-01-10,26.32,26.5573,26.275,26.54,109219,25.705167005609,25.9369236974947,25.661218201838,25.9200278240449,111831.371466007,0.0,1.0
2025-01-13,26.565,26.565,26.32,26.3538,19919,25.9444438261399,25.9444438261399,25.705167005609,25.7381774404414,20395.4356680742,0.0,1.0
2025-01-14,26.71,26.71,26.515,26.62,21653,26.0860566382909,26.0860566382909,25.8956118219499,25.9981590307489,22170.9106140273,0.0,1.0
2025-01-15,26.95,27.09,26.8869,27.03,326253,26.3204502584028,26.4571798701348,26.258824269115,26.3985814651068,334056.532607872,0.0,1.0
2025-01-16,27.18,27.19,26.829,26.83,188222,26.5450774776767,26.5548438785147,26.202276808263,26.2032534483468,192724.016884194,0.0,1.0
2025-01-17,27.33,27.37,27.2858,27.33,771367,26.6915734902467,26.7306390935987,26.6484059985428,26.6915734902467,789817.060343158,0.0,1.0
2025-01-21,27.561,27.61,27.38,27.38,48186,26.9171773496045,26.9650327137106,26.7404054944367,26.7404054944367,49338.5442593413,0.0,1.0
2025-01-22,27.3,27.5,27.27,27.5,65623,26.6622742877327,26.8576023044927,26.6329750852187,26.8576023044927,67192.6138283062,0.0,1.0
2025-01-23,27.47,27.49,27.305,27.305,16307,26.8283031019787,26.8478359036547,26.6671574881517,26.6671574881517,16697.0414899987,0.0,1.0
2025-01-24,27.58,27.64,27.465,27.51,39415,26.9357335111966,26.9943319162246,26.8234199015597,26.8673687053307,40357.7537455266,0.0,1.0
2025-01-27,28.0,28.0199,27.672,27.7806,22612,27.3459223463925,27.3653574840601,27.0255843989062,27.1316475120069,23152.8486031675,0.0,1.0
2025-01-28,27.6904,27.96,27.65,27.96,30247,27.0435545764481,27.3068567430405,27.0040983170626,27.3068567430405,30970.4675260926,0.0,1.0
2025-01-29,27.62,27.87,27.59,27.77,20864,26.9747991145486,27.2189591354986,26.9454999120346,27.1212951271186,21363.038796059,0.0,1.0
2025-01-30,27.7,27.795,27.625,27.68,44659,27.0529303212526,27.1457111292136,26.9796823149676,27.0333975195766,45727.1831668519,0.0,1.0
2025-01-31,27.5,27.78,27.5,27.67,18883,26.9222558780402,27.1963733924348,26.9222558780402,27.0886843689226,19288.2239271623,0.0662,1.0
2025-02-03,27.54,27.6,27.1692,27.26,33899,26.9614155229537,27.020154990324,26.5984056146055,26.6872980085591,34626.4631100394,0.0,1.0
2025-02-04,27.48,27.59,27.4,27.44,32028,26.9026760555834,27.0103650790956,26.8243567657564,26.8635164106699,32715.3119705107,0.0,1.0
2025-02-05,27.76,27.77,27.585,27.65,31558,27.176793569978,27.1865834812064,27.0054701234814,27.0691045464659,32235.2259012544,0.0,1.0
2025-02-06,27.74,27.78,27.6728,27.75,28492,27.1572137475213,27.1963733924348,27.0914255440666,27.1670036587497,29103.4303941485,0.0,1.0
2025-02-07,27.59,27.76,27.585,27.66,47593,27.0103650790956,27.176793569978,27.0054701234814,27.0788944576943,48614.332540668,0.0,1.0
2025-02-10,27.66,27.77,27.4837,27.77,34937,27.0788944576943,27.1865834812064,26.9062983227379,27.1865834812064,35686.7383012904,0.0,1.0
2025-02-11,27.91,27.91,27.5796,27.69,26848,27.3236422384037,27.3236422384037,27.0001835714181,27.1082641913794,27424.1506114734,0.0,1.0
2025-02-12,27.82,27.84,27.7,27.7,36606,27.2355330373483,27.2551128598051,27.1180541026078,27.1180541026078,37391.5545770112,0.0,1.0
2025-02-13,28.02,28.11,27.8587,27.98,73724,27.4313312619159,27.5194404629713,27.2734199938021,27.3921716170024,75306.096531595,0.0,1.0
2025-02-14,27.95,28.17,27.91,28.11,18297,27.3628018833172,27.5781799303415,27.3236422384037,27.5194404629713,18689.6485301747,0.0,1.0
2025-02-18,28.16,28.2,27.88,27.88,57187,27.5683900191132,27.6075496640267,27.2942725047186,27.2942725047186,58414.2171118269,0.0,1.0
2025-02-19,28.3331,28.335,28.1601,28.1601,43424,27.7378533824764,27.7397134656098,27.5684879182255,27.5684879182255,44355.8669603926,0.0,1.0
2025-02-20,28.44,28.44,28.25,28.36,15943,27.8425075335078,27.8425075335078,27.6564992201686,27.7641882436807,16285.132345006,0.0,1.0
2025-02-21,28.47,28.5497,28.406,28.5,24789,27.8718772671929,27.9499028596831,27.8092218353313,27.901247000878,25320.9650442422,0.0,1.0
2025-02-24,28.58,28.67,28.44,28.54,28997,27.9795662907051,28.0676754917605,27.8425075335078,27.9404066457915,29619.2675536685,0.0,1.0
2025-02-25,28.72,28.7642,28.59,28.59,48396,28.1166250479023,28.1598964555318,27.9893562019334,27.9893562019334,49434.564697291,0.0,1.0
2025-02-26,28.4164,28.73,28.3848,28.73,55254,27.8194033430088,28.1264149591307,27.7884672235271,28.1264149591307,56439.7354695453,0.0,1.0
2025-02-27,28.42,28.6,28.42,28.47,58166,27.822927711051,27.9991461131618,27.822927711051,27.8718772671929,59414.2261794906,0.0,1.0
2025-02-28,28.67,28.67,28.33,28.45,52803,28.1426662117698,28.1426662117698,27.8089199085957,27.9267127214807,53792.4160635098,0.0766,1.0
2025-03-03,28.64,28.9,28.51,28.68,51229,28.1132180085486,28.3684357697994,27.9856091279232,28.1524822795103,52188.9226467727,0.0,1.0
2025-03-04,28.11,28.64,28.11,28.64,52419,27.5929664183066,28.1132180085486,27.5929664183066,28.1132180085486,53401.2207191469,0.0,1.0
2025-03-05,28.15,28.23,27.91,28.06,118568,27.6322306892683,27.7107592311916,27.3966450634983,27.5438860796045,120789.712475015,0.0,1.0
2025-03-06,28.07,28.095,27.8637,27.99,33958,27.5537021473449,27.578242316696,27.3511966698602,27.4751736054216,34594.3007913313,0.0,1.0
2025-03-07,28.41,28.5295,27.99,27.99,206585,27.8874484505191,28.004750460017,27.4751736054216,27.4751736054216,210455.964102042,0.0,1.0
2025-03-10,28.49,28.86,28.27,28.34,122614,27.9659769924424,28.3291714988377,27.7500235021532,27.8187359763361,124911.525921087,0.0,1.0
2025-03-11,27.82,28.4,27.81,28.4,63708,27.3083004538346,27.8776323827786,27.2984843860941,27.8776323827786,64901.7526006869,0.0,1.0
2025-03-12,27.52,27.92,27.43,27.82,56935,27.0138184216221,27.4064611312387,26.9254738119584,27.3083004538346,58001.8409669134,0.0,1.0
2025-03-13,27.3973,28.0075,27.27,27.56,38688,26.8933752704472,27.4923517239673,26.7684167281117,27.0530826925838,39412.9309445498,0.0,1.0
2025-03-14,27.7296,27.7296,27.47,27.47,43437,27.2195632014612,27.2195632014612,26.96473808292,26.96473808292,44250.9171174114,0.0,1.0
2025-03-17,28.0158,28.09,27.7,27.7,32200,27.5004990601919,27.5733342828258,27.1905076409496,27.1905076409496,32803.3596054204,0.0,1.0
2025-03-18,27.89,28.01,27.85,28.01,42632,27.3770129280175,27.4948057409024,27.3377486570558,27.4948057409024,43430.8331272758,0.0,1.0
2025-03-19,27.9403,28.01,27.8001,27.98,49181,27.4263877487518,27.4948057409024,27.2887664790311,27.4653575376812,50102.5474768378,0.0,1.0
2025-03-20,27.95,28.03,27.85,27.895,36223,27.43590933446,27.5144378763833,27.3377486570558,27.3819209618877,36901.742080346,0.0,1.0
2025-03-21,27.77,27.9,27.65,27.9,42013,27.2592201151325,27.3868289957579,27.1414273022475,27.3868289957579,42800.234382066,0.0,1.0
2025-03-24,28.0,28.08,27.8601,27.87,46261,27.484989673162,27.5635182150854,27.3476628854736,27.3573807925366,47127.8328790793,0.0,1.0
2025-03-25,27.68,28.07,27.649,27.95,48244,27.1708755054688,27.5537021473449,27.1404456954735,27.43590933446,49147.9900870776,0.0,1.0
2025-03-26,27.95,28.04,27.85,27.87,45307,27.43590933446,27.5242539441237,27.3377486570558,27.3573807925366,46155.9569454279,0.0,1.0
2025-03-27,27.9855,28.89,27.9,27.97,467562,27.4707563749384,28.358619702059,27.3868289957579,27.4555414699408,476323.118752472,0.0,1.0
2025-03-28,27.9071,28.01,27.83,28.01,29924,27.3937984038536,27.4948057409024,27.318116521575,27.4948057409024,30484.7121997702,0.0,1.0
2025-03-31,28.16,28.295,27.85,27.85,48706,27.6979001824516,27.8306848601729,27.3929872187954,27.3929872187954,49518.5898918421,0.0569,1.0
2025-04-01,28.06,28.22,27.86,28.22,212914,27.5995411619174,27.7569155947722,27.4028231208488,27.7569155947722,216466.165323197,0.0,1.0
2025-04-02,28.12,28.13,27.85,28.01,31475,27.6585565742379,27.6683924762913,27.3929872187954,27.5503616516502,32000.1153214333,0.0,1.0
2025-04-03,27.25,27.8894,27.23,27.72,332970,26.8028330955897,27.4317406728859,26.7831612914829,27.2651204921008,338525.127834079,0.0,1.0
2025-04-04,25.88,26.93,25.85,26.82,190446,25.4553145142702,26.4880842298801,25.4258068081099,26.3798893072924,193623.318904072,0.0,1.0
2025-04-07,25.56,26.19,24.87,25.34,262310,25.1405656485605,25.7602274779264,24.461888406874,24.9241758033851,266686.266877368,0.0,1.0
2025-04-08,25.02,25.99,24.7,25.91,121615,24.6094269376754,25.5635094368579,24.2946780719657,25.4848222204305,123643.972194316,0.0,1.0
2025-04-09,26.22,26.26,24.3927,24.65,128243,25.7897351840867,25.8290787923004,23.9924208018639,24.2454985616986,130382.550886944,0.0,1.0
2025-04-10,25.53,25.99,24.975,25.99,91895,25.1110579424002,25.5635094368579,24.565165378435,25.5635094368579,93428.1365357621,0.0,1.0
2025-04-11,26.1,26.1,25.29,25.5322,62537,25.6717043594456,25.6717043594456,24.874996293118,25.113221840852,63580.340329038,0.0,1.0
2025-04-14,26.25,26.4086,26.0996,26.12,59881,25.819242890247,25.9752402968144,25.6713109233634,25.6913761635524,60880.0287708577,0.0,1.0
2025-04-15,26.2,26.465,26.2,26.39,78235,25.7700633799799,26.0307147843957,25.7700633799799,25.956945518995,79540.2389887952,0.0,1.0
2025-04-16,26.08,26.3599,25.85,26.28,57791,25.6520325553387,25.9273394538142,25.4258068081099,25.8487505964073,58755.1601125005,0.0,1.0
2025-04-17,26.26,26.47,25.9845,25.9845,110665,25.8290787923004,26.0356327354224,25.5580996907285,25.5580996907285,112511.287118234,0.0,1.0
2025-04-21,25.835,26.13,25.595,26.13,49655,25.4110529550298,25.7012120656059,25.1749913057475,25.7012120656059,50483.4225984358,0.0,1.0
2025-04-22,26.4,26.4,26.03,26.08,109182,25.9667814210484,25.9667814210484,25.6028530450716,25.6520325553387,111003.545386012,0.0,1.0
2025-04-23,26.49,26.8516,26.2688,26.54,102450,26.0553045395293,26.4109707577812,25.8377343861074,26.1044840497964,104159.23160225,0.0,1.0
2025-04-24,26.56,26.58,26.3,26.43,314334,26.1241558539032,26.1438276580101,25.8684224005141,25.9962891272087,319578.212849799,0.0,1.0
2025-04-25,26.47,26.58,26.285,26.58,139967,26.0356327354224,26.1438276580101,25.853668547434,26.1438276580101,142302.149045117,0.0,1.0
2025-04-28,26.63,26.66,26.42,26.48,37568,26.1930071682772,26.2225148744375,25.9864532251553,26.0454686374758,38194.7683048644,0.0,1.0
2025-04-29,26.73,26.81,26.48,26.64,47340,26.2913661888115,26.3700534052389,26.0454686374758,26.2028430703307,48129.8001371454,0.0,1.0
2025-04-30,26.8,26.95,26.24,26.7,34608,26.4181509662802,26.5660137515392,25.8661299013131,26.3195757761075,35108.2254463548,0.0589,1.0
2025-05-01,26.61,26.82,26.58,26.76,93553,26.2308581049521,26.4378660043147,26.2012855479003,26.3787208902111,94905.2188853105,0.0,1.0
2025-05-02,26.9116,26.97,26.72,26.97,34082,26.5281608785129,26.5857287895738,26.339290814142,26.5857287895738,34574.6226208583,0.0,1.0
2025-05-05,26.78,26.9,26.65,26.9,22475,26.3984359282457,26.5167261564529,26.2702881810212,26.5167261564529,22799.854568505,0.0,1.0
2025-05-06,26.54,26.81,26.538,26.81,72696,26.1618554718312,26.4280084852975,26.1598839680278,26.4280084852975,73746.7509549297,0.0,1.0
2025-05-07,26.64,26.7818,26.5651,26.58,32697,26.2604306620039,26.4002102816688,26.1865978445645,26.2012855479003,33169.6037742563,0.0,1.0
2025-05-08,26.68,27.0,26.59,26.78,36991,26.299860738073,26.6153013466256,26.2111430669175,26.3984359282457,37525.6694257428,0.0,1.0
2025-05-09,26.65,26.81,26.58,26.81,35269,26.2702881810212,26.4280084852975,26.2012855479003,26.4280084852975,35778.7795673684,0.0,1.0
2025-05-12,27.11,27.185,26.97,27.13,51469,26.7237340558155,26.797665448445,26.5857287895738,26.7434490938501,52212.9350294277,0.0,1.0
2025-05-13,26.98,27.14,26.92,27.1,35227,26.595586308591,26.7533066128673,26.5364411944874,26.7138765367983,35736.172497652,0.0,1.0
2025-05-14,26.69,26.91,26.6538,26.91,53039,26.3097182570902,26.5265836754701,26.2740340382477,26.5265836754701,53805.6278735903,0.0,1.0
2025-05-15,27.18,27.27,26.83,26.83,28794,26.7927366889364,26.8814543600918,26.447723523332,26.447723523332,29210.189652749,0.0,1.0
2025-05-16,27.5665,27.6,27.2,27.2,1512142,27.1737297989538,27.2067524876617,26.8124517269709,26.8124517269709,1533998.562266,0.0,1.0
2025-05-19,27.46,27.5356,27.31,27.38,60064,27.0687472214199,27.1432700651905,26.9208844361609,26.9898870692818,60932.167510687,0.0,1.0
2025-05-20,27.41,27.57,27.08,27.46,39725,27.0194596263336,27.1771799306099,26.6941614987637,27.0687472214199,40299.1867734756,0.0,1.0
2025-05-21,26.94,27.57,26.94,27.33,49398,26.556156232522,27.1771799306099,26.556156232522,26.9405994741954,50112.0007107903,0.0,1.0
2025-05-22,26.82,27.0099,26.6725,26.92,444115,26.4378660043147,26.6250602904527,26.29246759881,26.5364411944874,450534.256360028,0.0,1.0
2025-05-23,26.87,26.98,26.62,26.69,31541,26.4871535994011,26.595586308591,26.2407156239694,26.3097182570902,31996.894903013,0.0,1.0
2025-05-27,27.42,27.4499,27.0701,27.16,50247,27.0293171453509,27.0587911272125,26.6844025549366,26.7730216509019,50973.2721914871,0.0,1.0
2025-05-28,27.05,27.5055,27.02,27.37,41858,26.6645889417119,27.1135989329485,26.6350163846601,26.9800295502645,42463.0172426467,0.0,1.0
2025-05-29,27.21,27.23,26.9107,27.09,52511,26.8223092459882,26.8420242840227,26.5272737018014,26.704019017781,53269.996140012,0.0,1.0
2025-05-30,27.09,27.34,26.9891,27.07,67450,26.7943138919792,27.0415851534408,26.6945152108533,26.7745321910622,68194.338073608,0.0916,1.0
2025-06-02,27.14,27.14,26.875,27.1,49946,26.8437681442715,26.8437681442715,26.5816606071222,26.8042047424376,50497.174342838,0.0,1.0
2025-06-03,27.21,27.23,27.005524,27.13,26686,26.9130040974807,26.9327857983977,26.7107599436462,26.833877293813,26980.4908203455,0.0,1.0
2025-06-04,27.0,27.26,27.0,27.26,36993,26.705296237853,26.9624583497731,26.705296237853,26.9624583497731,37401.2327406521,0.0,1.0
2025-06-05,26.96,27.13,26.9124,27.11,43456,26.6657328360191,26.833877293813,26.6186523878368,26.8140955928961,43935.5545637764,0.0,1.0
2025-06-06,27.27,27.273,27.13,27.13,45176,26.9723492002315,26.9753164553691,26.833877293813,26.833877293813,45674.5354605385,0.0,1.0
2025-06-09,27.42,27.73,27.27,27.34,68564,27.1207119571085,27.4273283213209,26.9723492002315,27.0415851534408,69320.631514883,0.0,1.0
2025-06-10,27.55,27.7,27.41,27.41,39991,27.2492930130685,27.3976557699455,27.11082110665,27.11082110665,40432.3168851247,0.0,1.0
2025-06-11,27.475,27.79,27.4264,27.65,72620,27.17511163463,27.4866734240717,27.1270421014019,27.3482015176532,73421.3911179455,0.0,1.0
2025-06-12,27.62,27.62,27.38,27.43,69378,27.3185289662778,27.3185289662778,27.0811485552746,27.1306028075669,70143.6143346297,0.0,1.0
2025-06-13,27.32,27.59,27.3,27.59,34367,27.0218034525238,27.2888564149024,27.0020217516069,27.2888564149024,34746.2537668746,0.0,1.0
2025-06-16,27.43,27.5598,27.3301,27.54,60684,27.1306028075669,27.2589860465178,27.0317932114869,27.23940216261,61353.6725227404,0.0,1.0
2025-06-17,27.17,27.4,27.17,27.37,143556,26.8734406956469,27.1009302561916,26.8734406956469,27.0712577048162,145140.198613712,0.0,1.0
2025-06-18,27.23,27.3492,27.205,27.24,46439,26.9327857983977,27.0506847358626,26.9080586722515,26.9426766488561,46951.4731771724,0.0,1.0
2025-06-20,27.26,28.0,27.2122,27.35,33957,26.9624583497731,27.6943812836994,26.9151800845816,27.0514760038992,34331.7292507858,0.0,1.0
2025-06-23,27.31,27.56,27.085,27.34,51364,27.0119126020654,27.259183863527,26.7893684667499,27.0415851534408,51930.8225472617,0.0,1.0
2025-06-24,27.45,27.57,27.322,27.4,53803,27.1503845084839,27.2690747139854,27.0237816226155,27.1009302561916,54396.7379002866,0.0,1.0
2025-06-25,27.18,27.43,27.17,27.43,22953,26.8833315461053,27.1306028075669,26.8734406956469,27.1306028075669,23206.2956531287,0.0,1.0
2025-06-26,27.4,27.505,27.29,27.33,40403,27.1009302561916,27.2047841860054,26.9921309011484,27.0316943029823,40848.8634720234,0.0,1.0
2025-06-27,27.45,27.5791,27.3332,27.49,53748,27.1503845084839,27.2780753879026,27.034859375129,27.1899479103177,54341.1309530064,0.0,1.0
2025-06-30,27.46,27.5098,27.2795,27.48,39619,27.2160597555281,27.265417358435,27.0371632229034,27.2358820860128,39974.1090287333,0.0564,1.0
2025-07-01,27.97,28.09,27.511,27.54,57601,27.7215291828886,27.8404631657969,27.2666066982641,27.295349077467,58117.2834792414,0.0,1.0
2025-07-02,28.3,28.3,27.901,28.05,77834,28.0485976358865,28.0485976358865,27.6531421427163,27.8008185048275,78531.6338661358,0.0,1.0
2025-07-03,28.2,28.49,28.17,28.22,38337,27.9494859834629,28.2369097754914,27.9197524877358,27.9693083139476,38680.6183355095,0.0,1.0
2025-07-07,28.01,28.26,27.9733,28.21,29455,27.761173843858,28.0089529749171,27.7247998674186,27.9593971487053,29719.0080880724,0.0,1.0
2025-07-08,28.16,28.42,28.005,28.06,132093,27.9098413224935,28.1675316187949,27.7562182612368,27.8107296700698,133276.962667722,0.0,1.0
2025-07-09,28.155,28.93,28.055,28.29,87796,27.9048857398723,28.6730010461554,27.8057740874487,28.0386864706442,88582.9242607503,0.0,1.0
2025-07-10,28.72,29.2,28.135,28.22,44820,28.4648665760658,28.9406025076992,27.8850634093876,27.9693083139476,45221.7261078731,0.0,1.0
2025-07-11,28.24,28.38,28.16,28.38,201896,27.9891306444324,28.1278869578254,27.9098413224935,28.1278869578254,203705.613883872,0.0,1.0
2025-07-14,28.27,28.56,27.98,28.31,43546,28.0188641401595,28.306287932188,27.7314403481309,28.0585088011289,43936.3071194431,0.0,1.0
2025-07-15,27.87,28.33,27.87,28.31,35178,27.622417530465,28.0783311316136,27.622417530465,28.0585088011289,35493.3039050147,0.0,1.0
2025-07-16,28.0,28.09,27.84,28.0,44403,27.7512626786157,27.8404631657969,27.5926840347379,27.7512626786157,44800.9884954906,0.0,1.0
2025-07-17,28.21,28.275,28.0,28.0,71268,27.9593971487053,28.0238197227806,27.7512626786157,27.7512626786157,71906.7821565351,0.0,1.0
2025-07-18,28.21,28.66,28.113,28.36,37553,27.9593971487053,28.4053995846116,27.8632588458544,28.1080646273407,37889.5912657064,0.0,1.0
2025-07-21,28.19,28.4,28.1666,28.4,60476,27.9395748182206,28.1477092883102,27.9163826915534,28.1477092883102,61018.0523895523,0.0,1.0
2025-07-22,28.55,28.56,28.21,28.21,36548,28.2963767669456,28.306287932188,27.9593971487053,27.9593971487053,36875.5833509716,0.0,1.0
2025-07-23,28.6,28.65,28.4307,28.65,49170,28.3459325931574,28.3954884193692,28.1781365656042,28.3954884193692,49610.715589561,0.0,1.0
2025-07-24,28.47,28.59,28.45,28.54,60377,28.2170874450067,28.3360214279151,28.197265114522,28.2864656017033,60918.1650427278,0.0,1.0
2025-07-25,28.54,28.55,28.32,28.46,49748,28.2864656017033,28.2963767669456,28.0684199663713,28.2071762797644,50193.8962609208,0.0,1.0
2025-07-28,28.3,28.52,28.18,28.52,110664,28.0485976358865,28.2666432712185,27.9296636529782,28.2666432712185,111655.892414138,0.0,1.0
2025-07-29,28.66,28.66,28.17,28.3,98651,28.4053995846116,28.4053995846116,27.9197524877358,28.0485976358865,99535.2187029852,0.0,1.0
2025-07-30,28.13,28.47,28.11,28.47,42890,27.8801078267664,28.2170874450067,27.8602854962817,28.2170874450067,43274.4273263427,0.0,1.0
2025-07-31,27.76,28.99,27.76,28.04,49741,27.5808897480994,28.8029536670534,27.5808897480994,27.8590831605443,50064.0179708181,0.0681,1.0
2025-08-01,27.62,27.86,27.5,27.8,95026,27.441793041877,27.6802445382583,27.3225672936864,27.620631664163,95643.0986850879,0.0,1.0
2025-08-04,27.93,27.94,27.65,27.65,82457,27.7497928913695,27.7597283703854,27.4715994789247,27.4715994789247,82992.4756201069,0.0,1.0
2025-08-05,27.95,28.03,27.91,27.97,52402,27.7696638494013,27.8491476815284,27.7299219333377,27.789534807433,52742.2985003679,0.0,1.0
2025-08-06,27.86,28.02,27.85,28.02,95381,27.6802445382583,27.8392122025125,27.6703090592424,27.8392122025125,96000.4040544941,0.0,1.0
2025-08-07,27.97,28.05,27.8,28.05,55289,27.789534807433,27.8690186395601,27.620631664163,27.8690186395601,55648.0466735401,0.0,1.0
2025-08-08,28.11,28.1523,28.0312,28.0312,27564,27.9286315136555,27.9706585898927,27.8503399390103,27.8503399390103,27743.0005699046,0.0,1.0
2025-08-11,27.97,28.2361,27.925,28.18,20902,27.789534807433,28.0539179040458,27.7448251518616,27.9981798667667,21037.7375530456,0.0,1.0
2025-08-12,28.23,28.41,27.77,28.11,71439,28.0478572618461,28.226695884132,27.5908252271153,27.9286315136555,71902.9247465323,0.0,1.0
2025-08-13,28.63,28.65,28.2165,28.3,50872,28.4452764224815,28.4651473805133,28.0344443651746,28.1174056149573,51202.3626829267,0.0,1.0
2025-08-14,28.454,28.46,28.23,28.42,45947,28.2704119918019,28.2763732792115,28.0478572618461,28.2366313631479,46245.3797411627,0.0,1.0
2025-08-15,28.31,28.5,28.24,28.43,77904,28.1273410939732,28.316115195275,28.057792740862,28.2465668421638,78409.9084457208,0.0,1.0
2025-08-18,28.21,28.42,28.21,28.38,46509,28.0279863038143,28.2366313631479,28.0279863038143,28.1968894470844,46811.0293682229,0.0,1.0
2025-08-19,28.49,28.635,28.32,28.32,32362,28.3061797162591,28.4502441619895,28.1372765729891,28.1372765729891,32572.158773881,0.0,1.0
2025-08-20,28.5927,28.7232,28.5405,28.59,31156,28.4082170857523,28.5378750869096,28.3563538852893,28.405534506418,31358.3270118977,0.0,1.0
2025-08-21,28.53,28.6,28.4667,28.51,41139,28.3459216323227,28.4154699854339,28.2830300501521,28.3260506742909,41406.1565972031,0.0,1.0
2025-08-22,28.91,28.985,28.66,28.66,73569,28.7234698349263,28.7979859275455,28.4750828595292,28.4750828595292,74046.7569629704,0.0,1.0
2025-08-25,28.65,28.86,28.65,28.86,64653,28.4651473805133,28.6737924398469,28.4651473805133,28.6737924398469,65072.8564738806,0.0,1.0
2025-08-26,28.7,28.73,28.59,28.7,54598,28.5148247755927,28.5446312126404,28.405534506418,28.5148247755927,54952.5593206957,0.0,1.0
2025-08-27,28.783,28.8499,28.68,28.68,33322,28.5972892514246,28.6637576060409,28.494953817561,28.494953817561,33538.3930122755,0.0,1.0
2025-08-28,28.72,28.89,28.585,28.89,31997,28.5346957336245,28.7035988768946,28.40056676691,28.7035988768946,32204.7884644913,0.0,1.0
2025-08-29,28.7,28.78,28.582,28.62,27757,28.5945073173001,28.6742132610417,28.4769410502813,28.5148013735585,27859.4028972141,0.0802,1.0
2025-09-02,28.65,28.67,28.49,28.64,26082,28.5446911024616,28.564617588397,28.3852792149784,28.5347278594939,26178.2233802334,0.0,1.0
2025-09-03,28.466,28.56,28.355,28.56,66908,28.3613674318559,28.4550219157523,28.2507754349145,28.4550219157523,67154.8412669525,0.0,1.0
2025-09-04,28.61,28.62,28.4664,28.54,53630,28.5048381305908,28.5148013735585,28.3617659615747,28.4350954298169,53827.8552212988,0.0,1.0
2025-09-05,28.54,28.7,28.35,28.62,42546,28.4350954298169,28.5945073173001,28.2457938134306,28.5148013735585,42702.9634205739,0.0,1.0
2025-09-08,28.3514,28.885,28.2175,28.48,35087,28.2471886674461,28.7788273122026,28.1137808441086,28.3753159720107,35216.4452013744,0.0,1.0
2025-09-09,28.344,28.47,28.31,28.31,41129,28.23981586765,28.365352729043,28.2059408415598,28.2059408415598,41280.7357336714,0.0,1.0
2025-09-10,28.3556,28.47,28.246552,28.32,34973,28.2513732294925,28.365352729043,28.1427260575784,28.2159040845275,35102.0246252934,0.0,1.0
2025-09-11,28.71,28.73,28.46,28.46,49148,28.6044705602678,28.6243970462032,28.3553894860753,28.3553894860753,49329.3199406376,0.0,1.0
2025-09-12,28.51,29.01,28.51,28.57,107308,28.4052057009138,28.9033678492988,28.4052057009138,28.46498515872,107703.887527263,0.0,1.0
2025-09-15,28.42,28.68,28.35,28.55,36190,28.3155365142045,28.5745808313647,28.2457938134306,28.4450586727846,36323.514459422,0.0,1.0
2025-09-16,28.27,29.8,28.25,28.39,39596,28.166087869689,29.6904640437472,28.1461613837536,28.2856467853014,39742.0800921601,0.0,1.0
2025-09-17,28.51,28.66,28.38,28.4,127668,28.4052057009138,28.5546543454293,28.2756835423337,28.2956100282691,128139.000939638,0.0,1.0
2025-09-18,28.49,28.54,28.34,28.47,54080,28.3852792149784,28.4350954298169,28.2358305704629,28.365352729043,54279.5153900399,0.0,1.0
2025-09-19,28.46,28.52,28.3417,28.51,31930,28.3553894860753,28.4151689438815,28.2375243217674,28.4052057009138,32047.7981953398,0.0,1.0
2025-09-22,28.29,28.46,28.29,28.42,68839,28.1860143556244,28.3553894860753,28.1860143556244,28.3155365142045,69092.9652354837,0.0,1.0
2025-09-23,28.54,28.88,28.35,28.35,46058,28.4350954298169,28.7738456907187,28.2457938134306,28.2457938134306,46227.9201152821,0.0,1.0
2025-09-24,28.48,28.5899,28.4245,28.51,76736,28.3753159720107,28.4848120122258,28.32001997354,28.4052057009138,77019.0993522578,0.0,1.0
2025-09-25,28.3118,28.52,28.26,28.52,38950,28.207734225294,28.4151689438815,28.1561246267213,28.4151689438815,39093.6968277007,0.0,1.0
2025-09-26,28.5605,28.57,28.37,28.37,18994,28.4555200779007,28.46498515872,28.265720299366,28.265720299366,19064.0738779293,0.0,1.0
2025-09-29,28.5,28.7,28.4,28.58,48387,28.3952424579461,28.5945073173001,28.2956100282691,28.4749484016877,48565.5124108332,0.0,1.0
2025-09-30,28.62,28.6799,28.39,28.48,71678,28.5556506697261,28.6154159903102,28.3261678027087,28.4159654463242,71839.5242933429,0.041,1.0
2025-10-01,28.78,28.81,28.56,28.56,34207,28.7152909250425,28.7452234729144,28.4957855739824,28.4957855739824,34284.0844820221,0.0,1.0
2025-10-02,28.66,28.76,28.5858,28.73,54709,28.5955607335552,28.695335893128,28.5215275651522,28.6654033452561,54832.2851441795,0.0,1.0
2025-10-03,28.72,28.91,28.34,28.74,167893,28.6554258292989,28.8449986324871,28.2762802229224,28.6753808612134,168271.342004272,0.0,1.0
2025-10-06,28.68,28.92,28.6032,28.86,48450,28.6155157654698,28.8549761484444,28.5388884429179,28.7951110527007,48559.1806692773,0.0,1.0
2025-10-07,28.67,28.76,28.5664,28.75,71833,28.6055382495125,28.695335893128,28.5021711841951,28.6853583771707,71994.8735813456,0.0,1.0
2025-10-08,28.575,28.71,28.54,28.71,49602,28.5107518479184,28.6454483133416,28.4758305420679,28.6454483133416,49713.7766678533,0.0,1.0
2025-10-09,28.48,28.7383,28.4,28.68,35589,28.4159654463242,28.6736846835007,28.336145318666,28.6155157654698,35669.1987789249,0.0,1.0
2025-10-10,28.15,28.665,28.12,28.56,106212,28.0867074197341,28.6005494915338,28.0567748718623,28.4957855739824,106451.345660377,0.0,1.0
2025-10-13,28.32,28.4392,28.195,28.21,74366,28.2563251910078,28.3752571812185,28.1316062415418,28.1465725154778,74533.5816233535,0.0,1.0
2025-10-14,28.66,28.71,28.28,28.28,59819,28.5955607335552,28.6454483133416,28.2164151271787,28.2164151271787,59953.8003809185,0.0,1.0
2025-10-15,28.7,28.85,28.55,28.69,60830,28.6354707973843,28.7851335367435,28.4858080580252,28.625493281427,60967.0786400855,0.0,1.0
2025-10-16,28.46,29.61,28.3828,29.61,242352,28.3960104144097,29.5434247494965,28.3189839912195,29.5434247494965,242898.133200427,0.0,1.0
2025-10-17,28.68,28.7,28.5,28.56,43521,28.6155157654698,28.6354707973843,28.4359204782388,28.4957855739824,43619.0733107867,0.0,1.0
2025-10-20,28.88,28.93,28.75,28.84,55835,28.8150660846153,28.8649536644017,28.6853583771707,28.7751560207862,55960.8225525098,0.0,1.0
2025-10-21,28.87,28.96,28.76,28.96,42276,28.805088568658,28.8948862122735,28.695335893128,28.8948862122735,42371.2677394091,0.0,1.0
2025-10-22,28.76,28.91,28.73,28.83,44448,28.695335893128,28.8449986324871,28.6654033452561,28.7651785048289,44548.1622783909,0.0,1.0
2025-10-23,28.77,28.9,28.65,28.9,50968,28.7053134090853,28.8350211165299,28.5855832175979,28.8350211165299,51082.8549092203,0.0,1.0
2025-10-24,28.78,28.91,28.7501,28.91,58241,28.7152909250425,28.8449986324871,28.6854581523303,28.8449986324871,58372.2444037025,0.0,1.0
2025-10-27,28.86,28.86,28.7,28.85,47755,28.7951110527007,28.7951110527007,28.6354707973843,28.7851335367435,47862.6145069421,0.0,1.0
2025-10-28,28.58,28.89,28.53,28.83,116562,28.515740605897,28.8250436005726,28.4658530261106,28.7651785048289,116824.669085084,0.0,1.0
2025-10-29,28.27,28.5285,28.16,28.505,67532,28.2064376112214,28.464356398717,28.0966849356914,28.4409092362174,67684.1814026344,0.0,1.0
2025-10-30,28.23,28.4,28.16,28.16,65521,28.1665275473923,28.336145318666,28.0966849356914,28.0966849356914,65668.6496724813,0.0,1.0
2025-10-31,28.09,28.24,27.94,28.05,67602,28.09,28.24,27.94,28.05,67602,0.0633,1.0
2025-11-03,27.98,28.01,27.76,28.01,85297,27.98,28.01,27.76,28.01,85297,0.0,1.0
2025-11-04,27.92,27.98,27.836,27.86,90595,27.92,27.98,27.836,27.86,90595,0.0,1.0
2025-11-05,28.11,28.17,27.9158,28.02,64409,28.11,28.17,27.9158,28.02,64409,0.0,1.0
2025-11-06,28.0,28.18,27.97,28.15,116377,28.0,28.18,27.97,28.15,116377,0.0,1.0
2025-11-07,28.28,28.28,27.98,27.98,170598,28.28,28.28,27.98,27.98,170598,0.0,1.0
2025-11-10,28.32,28.34,28.09,28.32,124743,28.32,28.34,28.09,28.32,124743,0.0,1.0
2025-11-11,28.63,28.63,28.36,28.4,91519,28.63,28.63,28.36,28.4,91519,0.0,1.0
2025-11-12,28.68,28.76,28.635,28.7,147434,28.68,28.76,28.635,28.7,147434,0.0,1.0
2025-11-13,28.57,28.8391,28.56,28.7,175955,28.57,28.8391,28.56,28.7,175955,0.0,1.0
2025-11-14,28.5,28.64,28.34,28.54,108212,28.5,28.64,28.34,28.54,108212,0.0,1.0
2025-11-17,28.33,28.59,28.2733,28.47,147866,28.33,28.59,28.2733,28.47,147866,0.0,1.0
2025-11-18,28.43,28.52,28.29,28.37,159994,28.43,28.52,28.29,28.37,159994,0.0,1.0
2025-11-19,28.28,28.37,28.17,28.37,158249,28.28,28.37,28.17,28.37,158249,0.0,1.0
2025-11-20,28.09,28.47,28.05,28.44,148204,28.09,28.47,28.05,28.44,148204,0.0,1.0
2025-11-21,28.495,28.67,28.22,28.26,102463,28.495,28.67,28.22,28.26,102463,0.0,1.0
2025-11-24,28.45,28.525,28.3695,28.48,130211,28.45,28.525,28.3695,28.48,130211,0.0,1.0
2025-11-25,28.73,28.7494,28.54,28.54,228069,28.73,28.7494,28.54,28.54,228069,0.0,1.0
2025-11-26,28.9,28.99,28.7,28.7,99372,28.9,28.99,28.7,28.7,99372,0.0,1.0