date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-12,25.27,25.47,25.18,25.37,1792047,22.1109081314901,22.2859054257639,22.0321593490669,22.198406778627,2048085.38033341,0.0,1.0
2023-12-13,25.54,25.54,25.27,25.3,1088183,22.3471544787597,22.3471544787597,22.1109081314901,22.1371577256312,1243656.94282982,0.0,1.0
2023-12-14,25.8,25.86,25.59,25.68,843288,22.5746509613156,22.6271501495977,22.3909038023281,22.4696525847513,963772.615456291,0.0,1.0
2023-12-15,25.89,25.95,25.76,25.8,271448,22.6533997437388,22.7058989320209,22.5396515024608,22.5746509613156,310231.082287877,0.0,1.0
2023-12-18,25.9,26.01,25.8309,25.9,275295,22.6621496084525,22.7583981203031,22.6016880432809,22.6621496084525,314627.721694177,0.0,1.0
2023-12-19,26.01,26.09,25.91,25.91,155544,22.7583981203031,22.8283970380126,22.6708994731662,22.6708994731662,177767.319941151,0.0,1.0
2023-12-20,26.03,26.13,25.98,26.01,197040,22.7758978497304,22.8633964968673,22.732148526162,22.7583981203031,225192.053188837,0.0,1.0
2023-12-21,26.15,26.19,26.03,26.12,212441,22.8808962262947,22.9158956851494,22.7758978497304,22.8546466321536,242793.46818661,0.0,1.0
2023-12-22,26.17,26.1899,26.01,26.1,157222,22.8983959557221,22.9158081865023,22.7583981203031,22.8371469027262,179685.063877665,0.0,1.0
2023-12-26,26.32,26.36,26.15,26.15,210191,23.0296439264274,23.0646433852821,22.8808962262947,22.8808962262947,240221.999856956,0.0,1.0
2023-12-27,26.25,26.3,26.18,26.3,163081,22.9683948734316,23.012144197,22.9071458204358,23.012144197,186381.167408083,0.0,1.0
2023-12-28,26.09,26.29,26.07,26.21,198395,22.8283970380126,23.0033943322863,22.8108973085852,22.9333954145768,226740.648560694,0.0,1.0
2023-12-29,25.81,26.1399,25.79,26.1,1457850,22.5834008260293,22.8720588629339,22.5659010966019,22.8371469027262,1666140.04639335,0.0,1.0
2024-01-02,25.86,25.92,25.76,25.76,257873,22.6271501495977,22.6796493378799,22.5396515024608,22.5396515024608,294716.556698969,0.0,1.0
2024-01-03,25.87,25.93,25.76,25.83,747537,22.6359000143114,22.6883992025935,22.5396515024608,22.6009005554567,854341.209219566,0.0,1.0
2024-01-04,25.97,26.0195,25.83,25.85,236016,22.7233986614483,22.7667104917811,22.6009005554567,22.618400284884,269736.74190731,0.0,1.0
2024-01-05,26.04,26.08,25.95,25.98,340648,22.7846477144441,22.8196471732989,22.7058989320209,22.732148526162,389318.01935988,0.0,1.0
2024-01-08,26.15,26.15,25.99,26.06,285308,22.8808962262947,22.8808962262947,22.7408983908757,22.8021474438715,326071.327198541,0.0,1.0
2024-01-09,26.12,26.19,26.05,26.08,98611,22.8546466321536,22.9158956851494,22.7933975791578,22.8196471732989,112700.028202418,0.0,1.0
2024-01-10,26.12,26.17,26.06,26.16,36569,22.8546466321536,22.8983959557221,22.8021474438715,22.8896460910084,41793.7890431515,0.0,1.0
2024-01-11,26.07,26.095,25.96,26.06,54970,22.8108973085852,22.8327719703694,22.7146487967346,22.8021474438715,62823.8284804625,0.0,1.0
2024-01-12,26.04,26.12,26.01,26.09,125150,22.7846477144441,22.8546466321536,22.7583981203031,22.8283970380126,143030.782869381,0.0,1.0
2024-01-16,25.93,26.05,25.88,26.04,49921,22.6883992025935,22.7933975791578,22.6446498790251,22.7846477144441,57053.4535487207,0.0,1.0
2024-01-17,25.92,25.95,25.88,25.89,33352,22.6796493378799,22.7058989320209,22.6446498790251,22.6533997437388,38117.1607691538,0.0,1.0
2024-01-18,25.93,25.98,25.82,25.96,36527,22.6883992025935,22.732148526162,22.592150690743,22.7146487967346,41745.788300998,0.0,1.0
2024-01-19,26.02,26.03,25.87,25.97,59537,22.7671479850167,22.7758978497304,22.6359000143114,22.7233986614483,68043.3377522522,0.0,1.0
2024-01-22,26.08,26.09,25.99,26.01,65143,22.8196471732989,22.8283970380126,22.7408983908757,22.7583981203031,74450.2939549348,0.0,1.0
2024-01-23,26.09,26.11,26.04,26.08,87919,22.8283970380126,22.8458967674399,22.7846477144441,22.8196471732989,100480.410699905,0.0,1.0
2024-01-24,26.1,26.16,26.08,26.14,73601,22.8371469027262,22.8896460910084,22.8196471732989,22.872146361581,84116.729124805,0.0,1.0
2024-01-25,26.21,26.24,26.13,26.14,34439,22.9333954145768,22.9596450087179,22.8633964968673,22.872146361581,39359.4656910797,0.0,1.0
2024-01-26,26.27,26.27,26.17,26.2,34701,22.9858946028589,22.9858946028589,22.8983959557221,22.9246455498631,39658.8988921327,0.0,1.0
2024-01-29,26.27,26.27,26.17,26.27,41783,22.9858946028589,22.9858946028589,22.8983959557221,22.9858946028589,47752.7383190681,0.0,1.0
2024-01-30,26.24,26.3,26.17,26.28,36307,22.9596450087179,23.012144197,22.8983959557221,22.9946444675726,41494.3558420984,0.0,1.0
2024-01-31,26.29,26.34,26.17,26.19,737484,23.0033943322863,23.0471436558548,22.8983959557221,22.9158956851494,842851.888722676,0.0,1.0
2024-02-01,26.24,26.35,26.1501,26.32,29144,22.9596450087179,23.0558935205685,22.8809837249418,23.0296439264274,33307.9435552956,0.0,1.0
2024-02-02,26.21,26.245,26.2,26.21,36446,22.9333954145768,22.9640199410747,22.9246455498631,22.9333954145768,41653.2154411304,0.0,1.0
2024-02-05,26.2,26.25,26.19,26.24,84953,22.9246455498631,22.9683948734316,22.9158956851494,22.9596450087179,97090.6440040156,0.0,1.0
2024-02-06,26.2,26.28,26.18,26.22,30105,22.9246455498631,22.9946444675726,22.9071458204358,22.9421452792905,34406.2462507609,0.0,1.0
2024-02-07,26.22,26.3,26.2,26.25,59354,22.9421452792905,23.012144197,22.9246455498631,22.9683948734316,67834.1916614403,0.0,1.0
2024-02-08,26.22,26.28,26.19,26.28,35744,22.9421452792905,22.9946444675726,22.9158956851494,22.9946444675726,40850.9173222786,0.0,1.0
2024-02-09,26.26,26.2999,26.22,26.28,29000,22.9771447381453,23.0120566983529,22.9421452792905,22.9946444675726,33143.3695821978,0.0,1.0
2024-02-12,26.26,26.3899,26.25,26.31,38299,22.9771447381453,23.0908054807761,22.9683948734316,23.0208940617137,43770.9624699514,0.0,1.0
2024-02-13,26.17,26.2369,26.14,26.16,51520,22.8983959557221,22.9569325506566,22.872146361581,22.8896460910084,58880.9103749941,0.0,1.0
2024-02-14,26.28,26.35,26.19,26.22,35580,22.9946444675726,23.0558935205685,22.9158956851494,22.9421452792905,40663.4858529172,0.0,1.0
2024-02-15,26.45,26.5,26.298,26.33,55605,23.1433921677053,23.1871414912738,23.0103942240573,23.0383937911411,63549.5539868314,0.0,1.0
2024-02-16,26.39,26.44,26.31,26.44,39775,23.0908929794232,23.1346423029916,23.0208940617137,23.1346423029916,45457.8456942041,0.0,1.0
2024-02-20,26.47,26.47,26.38,26.4,20806,23.1608918971327,23.1608918971327,23.0821431147095,23.0996428441369,23778.6533630072,0.0,1.0
2024-02-21,26.5,26.59,26.46,26.47,271736,23.1871414912738,23.265890273697,23.152142032419,23.1608918971327,310560.230234072,0.0,1.0
2024-02-22,26.47,26.58,26.43,26.53,37711,23.1608918971327,23.2571404089833,23.125892438278,23.2133910854148,43098.9520798021,0.0,1.0
2024-02-23,26.59,26.625,26.44,26.51,94324,23.265890273697,23.2965148001949,23.1346423029916,23.1958913559875,107800.523878318,0.0,1.0
2024-02-26,26.6,26.64,26.532,26.64,22764,23.2746401384107,23.3096395972654,23.2151410583576,23.3096395972654,26016.4022472121,0.0,1.0
2024-02-27,26.53,26.69,26.49,26.62,209354,23.2133910854148,23.3533889208339,23.1783916265601,23.292139867838,239265.413638326,0.0,1.0
2024-02-28,26.47,26.59,26.41,26.58,108151,23.1608918971327,23.265890273697,23.1083927088506,23.2571404089833,123603.053920147,0.0,1.0
2024-02-29,26.01,26.12,25.97,26.09,48520,23.2366329135606,23.334903948566,23.2008979917404,23.3081027572009,54311.0184980161,0.5465625,1.0
2024-03-01,25.99,26.115,25.9,26.08,61808,23.2187654526505,23.3304370833385,23.1383618785551,23.2991690267459,69184.9841575718,0.0,1.0
2024-03-04,25.98,26.0792,25.98,25.99,34356,23.2098317221954,23.2984543283095,23.2098317221954,23.2187654526505,38456.4994129812,0.0,1.0
2024-03-05,26.06,26.07,25.96,26.02,24588,23.2813015658358,23.2902352962908,23.1919642612854,23.2455666440156,27522.6571069501,0.0,1.0
2024-03-06,26.1,26.18,26.06,26.09,38583,23.3170364876559,23.3885063312963,23.2813015658358,23.3081027572009,43188.0054968871,0.0,1.0
2024-03-07,26.17,26.27,26.14,26.14,91107,23.3795726008412,23.4689099053916,23.3527714094761,23.3527714094761,101980.914309538,0.0,1.0
2024-03-08,26.22,26.27,26.18,26.27,52414,23.4242412531164,23.4689099053916,23.3885063312963,23.4689099053916,58669.7799578529,0.0,1.0
2024-03-11,26.2,26.31,26.16,26.24,32238,23.4063737922063,23.5046448272118,23.3706388703862,23.4421087140265,36085.7092815138,0.0,1.0
2024-03-12,26.15,26.245,26.01,26.16,61918,23.3617051399311,23.446575579254,23.2366329135606,23.3706388703862,69308.1130123696,0.0,1.0
2024-03-13,26.17,26.22,26.0804,26.15,20082,23.3795726008412,23.4242412531164,23.2995263759641,23.3617051399311,22478.8514731484,0.0,1.0
2024-03-14,26.07,26.16,26.0,26.16,77965,23.2902352962908,23.3706388703862,23.2276991831055,23.3706388703862,87270.3742208952,0.0,1.0
2024-03-15,26.09,26.1699,26.03,26.06,153336,23.3081027572009,23.3794832635367,23.2545003744707,23.2813015658358,171637.146175017,0.0,1.0
2024-03-18,26.0,26.16,25.99,26.1,121284,23.2276991831055,23.3706388703862,23.2187654526505,23.3170364876559,135759.636593434,0.0,1.0
2024-03-19,26.02,26.09,25.99,26.04,123492,23.2455666440156,23.3081027572009,23.2187654526505,23.2634341049257,138231.16851519,0.0,1.0
2024-03-20,26.08,26.11,25.95,26.03,163551,23.2991690267459,23.325970218111,23.1830305308303,23.2545003744707,183071.339372816,0.0,1.0
2024-03-21,26.17,26.19,26.11,26.15,513778,23.3795726008412,23.3974400617513,23.325970218111,23.3617051399311,575099.061456591,0.0,1.0
2024-03-22,26.26,26.29,26.13,26.19,165530,23.4599761749366,23.4867773663017,23.3438376790211,23.3974400617513,185286.539405948,0.0,1.0
2024-03-25,26.2,26.28,26.12,26.28,141482,23.4063737922063,23.4778436358467,23.334903948566,23.4778436358467,158368.333040732,0.0,1.0
2024-03-26,26.22,26.2387,26.1555,26.23,125431,23.4242412531164,23.4409473290674,23.3666186916814,23.4331749835715,140401.594419305,0.0,1.0
2024-03-27,26.27,26.3,26.165,26.28,119806,23.4689099053916,23.4957110967568,23.3751057356137,23.4778436358467,134105.232526243,0.0,1.0
2024-03-28,26.16,26.318,26.08,26.27,391943,23.3706388703862,23.5117918115758,23.2991690267459,23.4689099053916,438722.661235943,0.0,1.0
2024-04-01,26.23,26.26,26.08,26.23,74845,23.4331749835715,23.4599761749366,23.2991690267459,23.4331749835715,83777.9921575436,0.0,1.0
2024-04-02,26.15,26.19,26.07,26.13,49991,23.3617051399311,23.3974400617513,23.2902352962908,23.3438376790211,55957.5870926284,0.0,1.0
2024-04-03,26.18,26.18,26.1,26.14,55208,23.3885063312963,23.3885063312963,23.3170364876559,23.3527714094761,61797.252869713,0.0,1.0
2024-04-04,26.16,26.27,26.09,26.24,55896,23.3706388703862,23.4689099053916,23.3081027572009,23.4421087140265,62567.367888811,0.0,1.0
2024-04-05,26.07,26.189,26.04,26.18,43070,23.2902352962908,23.3965466887058,23.2634341049257,23.3885063312963,48210.5434194056,0.0,1.0
2024-04-08,26.06,26.12,26.05,26.11,58420,23.2813015658358,23.334903948566,23.2723678353807,23.325970218111,65392.6154298042,0.0,1.0
2024-04-09,26.17,26.17,25.87,26.12,64573,23.3795726008412,23.3795726008412,23.11156068719,23.334903948566,72279.9958258945,0.0,1.0
2024-04-10,26.13,26.13,26.04,26.13,75384,23.3438376790211,23.3438376790211,23.2634341049257,23.3438376790211,84381.323546052,0.0,1.0
2024-04-11,26.03,26.12,25.98,26.1,198729,23.2545003744707,23.334903948566,23.2098317221954,23.3170364876559,222447.947137103,0.0,1.0
2024-04-12,26.1,26.14,26.05,26.12,26618,23.3170364876559,23.3527714094761,23.2723678353807,23.334903948566,29794.9441545795,0.0,1.0
2024-04-15,25.9,26.09,25.73,26.09,48476,23.1383618785551,23.3081027572009,22.9864884608194,23.3081027572009,54261.7669560972,0.0,1.0
2024-04-16,25.88,25.93,25.71,25.88,25963,23.120494417645,23.1651630699202,22.9686209999094,23.120494417645,29061.7677919208,0.0,1.0
2024-04-17,26.01,26.04,25.9,25.93,49903,23.2366329135606,23.2634341049257,23.1383618785551,23.1651630699202,55859.0840087902,0.0,1.0
2024-04-18,25.97,26.07,25.89,26.03,56996,23.2008979917404,23.2902352962908,23.1294281481001,23.2545003744707,63798.6564367875,0.0,1.0
2024-04-19,25.9601,26.08,25.9601,26.07,4291,23.1920535985899,23.2991690267459,23.1920535985899,23.2902352962908,4803.14469033363,0.0,1.0
2024-04-22,25.96,26.06,25.94,26.01,23779,23.1919642612854,23.2813015658358,23.1740968003753,23.2366329135606,26617.1003475747,0.0,1.0
2024-04-23,26.1,26.1,25.94,26.04,12794,23.3170364876559,23.3170364876559,23.1740968003753,23.2634341049257,14321.0051661917,0.0,1.0
2024-04-24,26.06,26.1,25.95,26.1,7821,23.2813015658358,23.3170364876559,23.1830305308303,23.3170364876559,8754.46157611262,0.0,1.0
2024-04-25,26.01,26.03,25.96,26.03,11021,23.2366329135606,23.2545003744707,23.1919642612854,23.2545003744707,12336.3918974987,0.0,1.0
2024-04-26,25.97,26.05,25.92,25.98,10097,23.2008979917404,23.2723678353807,23.1562293394652,23.2098317221954,11302.1095171985,0.0,1.0
2024-04-29,26.04,26.04,25.9711,26.0,7802,23.2634341049257,23.2634341049257,23.2018807020905,23.2276991831055,8733.19386482939,0.0,1.0
2024-04-30,26.0,26.1,25.96,26.07,11661,23.2276991831055,23.3170364876559,23.1919642612854,23.2902352962908,13052.7779617759,0.0,1.0
2024-05-01,26.0,26.2899,25.96,26.1,87428,23.2276991831055,23.4866880289972,23.1919642612854,23.3170364876559,97862.8137931691,0.0,1.0
2024-05-02,26.2,26.24,26.03,26.06,14660,23.4063737922063,23.4421087140265,23.2545003744707,23.2813015658358,16409.7182848499,0.0,1.0
2024-05-03,26.2,26.35,26.1701,26.31,10802,23.4063737922063,23.540379749032,23.3796619381458,23.5046448272118,12091.2535411289,0.0,1.0
2024-05-06,26.23,26.3699,26.21,26.34,12167,23.4331749835715,23.5581578726375,23.4153075226614,23.5314460185769,13619.1706938451,0.0,1.0
2024-05-07,26.19,26.41,26.15,26.3,25843,23.3974400617513,23.5939821317622,23.3617051399311,23.4957110967568,28927.4454048688,0.0,1.0
2024-05-08,26.09,26.2635,26.02,26.19,34283,23.3081027572009,23.4631029805958,23.2455666440156,23.3974400617513,38374.7866275245,0.0,1.0
2024-05-09,26.18,26.18,26.06,26.08,15283,23.3885063312963,23.3885063312963,23.2813015658358,23.2991690267459,17107.0753442947,0.0,1.0
2024-05-10,26.17,26.23,26.06,26.23,9784,23.3795726008412,23.4331749835715,23.2813015658358,23.4331749835715,10951.7519576379,0.0,1.0
2024-05-13,26.2,26.25,26.11,26.2,16501,23.4063737922063,23.4510424444815,23.325970218111,23.4063737922063,18470.4475728724,0.0,1.0
2024-05-14,26.16,26.33,26.12,26.26,19448,23.3706388703862,23.5225122881219,23.334903948566,23.4599761749366,21769.1815282238,0.0,1.0
2024-05-15,26.33,26.3799,26.22,26.24,39988,23.5225122881219,23.5670916030925,23.4242412531164,23.4421087140265,44760.6967786205,0.0,1.0
2024-05-16,26.29,26.3786,26.215,26.32,15899,23.4867773663017,23.5659302181334,23.4197743878889,23.5135785576668,17796.5969311616,0.0,1.0
2024-05-17,26.25,26.31,26.1,26.3,10427,23.4510424444815,23.5046448272118,23.3170364876559,23.4957110967568,11671.4960815914,0.0,1.0
2024-05-20,26.25,26.3388,26.19,26.3,10098,23.4510424444815,23.5303739709223,23.3974400617513,23.4957110967568,11303.2288704239,0.0,1.0
2024-05-21,26.16,26.299,26.14,26.29,43614,23.3706388703862,23.4948177237112,23.3527714094761,23.4867773663017,48819.4715740411,0.0,1.0
2024-05-22,26.23,26.29,26.16,26.18,23128,23.4331749835715,23.4867773663017,23.3706388703862,23.3885063312963,25888.4013978177,0.0,1.0
2024-05-23,26.12,26.29,26.0501,26.29,31575,23.334903948566,23.4867773663017,23.2724571726853,23.4867773663017,35343.5780930516,0.0,1.0
2024-05-24,26.22,26.24,26.09,26.14,50740,23.4242412531164,23.4421087140265,23.3081027572009,23.3527714094761,56795.9826584778,0.0,1.0
2024-05-28,26.19,26.27,26.14,26.27,26304,23.3974400617513,23.4689099053916,23.3527714094761,23.4689099053916,29443.4672417934,0.0,1.0
2024-05-29,26.06,26.15,26.0,26.15,37518,23.2813015658358,23.3617051399311,23.2276991831055,23.3617051399311,41995.8943118007,0.0,1.0
2024-05-30,26.12,26.27,26.07,26.07,39401,23.334903948566,23.4689099053916,23.2902352962908,23.2902352962908,44103.6364352914,0.0,1.0
2024-05-31,25.85,26.0,25.75,25.75,22733,23.5376102925909,23.6741921704976,23.4465557073197,23.4465557073197,24966.34291651,0.4969,1.0
2024-06-03,26.04,26.04,25.87,25.91,29325,23.7106140046061,23.7106140046061,23.5558212096451,23.5922430437536,32205.9563641691,0.0,1.0
2024-06-04,26.07,26.1,26.02,26.02,14884,23.7379303801874,23.7652467557688,23.6924030875518,23.6924030875518,16346.2388584584,0.0,1.0
2024-06-05,25.95,26.08,25.95,26.08,21369,23.628664877862,23.7470358387145,23.628664877862,23.7470358387145,23468.3403766728,0.0,1.0
2024-06-06,26.01,26.02,25.94,25.95,17104,23.6832976290247,23.6924030875518,23.6195594193349,23.628664877862,18784.3368338533,0.0,1.0
2024-06-07,26.0,26.0099,25.9,25.98,14446,23.6741921704976,23.6832065744394,23.5831375852265,23.6559812534434,15865.208717367,0.0,1.0
2024-06-10,25.9401,26.01,25.9401,26.0,7948,23.6196504739202,23.6832976290247,23.6196504739202,23.6741921704976,8728.83004884624,0.0,1.0
2024-06-11,26.0,26.1,25.95,25.99,27181,23.6741921704976,23.7652467557688,23.628664877862,23.6650867119705,29851.3248059499,0.0,1.0
2024-06-12,26.09,26.15,26.04,26.09,35738,23.7561412972416,23.8107740484043,23.7106140046061,23.7561412972416,39248.9844345329,0.0,1.0
2024-06-13,26.0,26.16,26.0,26.15,17821,23.6741921704976,23.8198795069314,23.6741921704976,23.8107740484043,19571.776585366,0.0,1.0
2024-06-14,25.93,26.03,25.92,26.0,11550,23.6104539608078,23.701508546079,23.6013485022807,23.6741921704976,12684.698926041,0.0,1.0
2024-06-17,25.94,26.03,25.87,25.97,15226,23.6195594193349,23.701508546079,23.5558212096451,23.6468757949163,16721.837735749,0.0,1.0
2024-06-18,25.95,26.04,25.945,25.98,47411,23.628664877862,23.7106140046061,23.6241121485985,23.6559812534434,52068.7671673188,0.0,1.0
2024-06-20,25.97,25.98,25.94,25.98,19016,23.6468757949163,23.6559812534434,23.6195594193349,23.6559812534434,20884.1761712204,0.0,1.0
2024-06-21,25.92,26.06,25.92,25.95,15239,23.6013485022807,23.7288249216603,23.6013485022807,23.628664877862,16736.1148860553,0.0,1.0
2024-06-24,25.97,26.09,25.95,25.99,65946,23.6468757949163,23.7561412972416,23.628664877862,23.6650867119705,72424.6887772035,0.0,1.0
2024-06-25,25.96,26.03,25.92,26.03,35649,23.6377703363891,23.701508546079,23.6013485022807,23.701508546079,39151.2408670509,0.0,1.0
2024-06-26,25.94,25.9891,25.9,25.96,24202,23.6195594193349,23.6642672207031,23.5831375852265,23.6377703363891,26579.6609011295,0.0,1.0
2024-06-27,25.96,25.9899,25.94,25.97,41546,23.6377703363891,23.6649956573852,23.6195594193349,23.6468757949163,45627.575894485,0.0,1.0
2024-06-28,25.92,26.0,25.87,25.96,25410,23.6013485022807,23.6741921704976,23.5558212096451,23.6377703363891,27906.3376372903,0.0,1.0
2024-07-01,25.88,25.96,25.7801,25.96,30244,23.5649266681722,23.6377703363891,23.4739631374864,23.6377703363891,33215.2410665961,0.0,1.0
2024-07-02,25.97,26.0,25.92,25.96,9998,23.6468757949163,23.6741921704976,23.6013485022807,23.6377703363891,10980.2268279271,0.0,1.0
2024-07-03,26.02,26.1,25.98,26.02,29068,23.6924030875518,23.7652467557688,23.6559812534434,23.6924030875518,31923.7080850356,0.0,1.0
2024-07-05,26.0948,26.11,26.06,26.06,7177,23.7605119173347,23.7743522142959,23.7288249216603,23.7288249216603,7882.08521144557,0.0,1.0
2024-07-08,26.09,26.15,26.02,26.12,21877,23.7561412972416,23.8107740484043,23.6924030875518,23.783457672823,24026.2474809524,0.0,1.0
2024-07-09,26.03,26.11,26.01,26.11,15621,23.701508546079,23.7743522142959,23.6832976290247,23.7743522142959,17155.6434565962,0.0,1.0
2024-07-10,26.23,26.23,25.97,26.04,39844,23.8836177166212,23.8836177166212,23.6468757949163,23.7106140046061,43758.3674466822,0.0,1.0
2024-07-11,26.28,26.36,26.23,26.24,15612,23.9291450092568,24.0019886774737,23.8836177166212,23.8927231751484,17145.759275615,0.0,1.0
2024-07-12,26.35,26.4,26.28,26.28,10456,23.9928832189466,24.0384105115822,23.9291450092568,23.9291450092568,11483.2218156437,0.0,1.0
2024-07-15,26.36,26.39,26.32,26.39,8252,24.0019886774737,24.0293050530551,23.9655668433653,24.0293050530551,9062.69571754898,0.0,1.0
2024-07-16,26.31,26.39,26.3,26.39,7862,23.9564613848382,24.0293050530551,23.947355926311,24.0293050530551,8634.38120835796,0.0,1.0
2024-07-17,26.27,26.37,26.1423,26.37,25496,23.9200395507297,24.0110941360008,23.8037628453384,24.0110941360008,28000.7864777785,0.0,1.0
2024-07-18,26.22,26.37,26.2,26.32,15515,23.8745122580941,24.0110941360008,23.8563013410399,23.9655668433653,17039.2297694828,0.0,1.0
2024-07-19,26.33,26.33,26.2201,26.28,4609,23.9746723018924,23.9746723018924,23.8746033126794,23.9291450092568,5061.79890477256,0.0,1.0
2024-07-22,26.37,26.37,26.32,26.34,10595,24.0110941360008,24.0110941360008,23.9655668433653,23.9837777604195,11635.8774996887,0.0,1.0
2024-07-23,26.35,26.39,26.21,26.39,10741,23.9928832189466,24.0293050530551,23.865406799567,24.0293050530551,11796.2208800525,0.0,1.0
2024-07-24,26.31,26.35,26.14,26.35,16966,23.9564613848382,23.9928832189466,23.8016685898772,23.9928832189466,18632.7793921395,0.0,1.0
2024-07-25,26.33,26.35,26.2101,26.35,11217,23.9746723018924,23.9928832189466,23.8654978541523,23.9928832189466,12318.9842297318,0.0,1.0
2024-07-26,26.26,26.35,26.2301,26.35,12580,23.9109340922026,23.9928832189466,23.8837087712065,23.9928832189466,13815.8885272378,0.0,1.0
2024-07-29,26.32,26.34,26.23,26.34,14255,23.9655668433653,23.9837777604195,23.8836177166212,23.9837777604195,15655.4444320965,0.0,1.0
2024-07-30,26.26,26.35,26.25,26.35,10888,23.9109340922026,23.9928832189466,23.9018286336755,23.9928832189466,11957.6625027476,0.0,1.0
2024-07-31,26.1,26.33,26.09,26.33,31553,23.7652467557688,23.9746723018924,23.7561412972416,23.9746723018924,34652.840278214,0.0,1.0
2024-08-01,26.14,26.34,26.09,26.18,38236,23.8016685898772,23.9837777604195,23.7561412972416,23.8380904239857,41992.3937780178,0.0,1.0
2024-08-02,25.95,26.14,25.94,26.11,44277,23.628664877862,23.8016685898772,23.6195594193349,23.7743522142959,48626.8757011532,0.0,1.0
2024-08-05,25.78,25.8,25.48,25.55,19271,23.4738720829011,23.4920829999553,23.2007083270877,23.2644465367775,21164.2279656915,0.0,1.0
2024-08-06,25.91,25.99,25.77,25.84,51958,23.5922430437536,23.6650867119705,23.464766624374,23.5285048340638,57062.4750475532,0.0,1.0
2024-08-07,25.95,26.0499,25.89,26.04,11435,23.628664877862,23.7196284085479,23.5740321266994,23.7106140046061,12558.4010579463,0.0,1.0
2024-08-08,25.95,26.04,25.86,26.04,16884,23.628664877862,23.7106140046061,23.546715751118,23.7106140046061,18542.7235209764,0.0,1.0
2024-08-09,25.96,26.0384,25.92,26.03,521642,23.6377703363891,23.7091571312417,23.6013485022807,23.701508546079,572889.32616259,0.0,1.0
2024-08-12,25.98,26.03,25.92,25.96,31715,23.6559812534434,23.701508546079,23.6013485022807,23.6377703363891,34830.755535878,0.0,1.0
2024-08-13,26.03,26.06,25.97,26.04,36167,23.701508546079,23.7288249216603,23.6468757949163,23.7106140046061,39720.1303946429,0.0,1.0
2024-08-14,26.16,26.16,26.06,26.09,9810,23.8198795069314,23.8198795069314,23.7288249216603,23.7561412972416,10773.7572696505,0.0,1.0
2024-08-15,26.14,26.16,26.04,26.13,25611,23.8016685898772,23.8198795069314,23.7106140046061,23.7925631313501,28127.0843458733,0.0,1.0
2024-08-16,26.16,26.19,25.99,26.16,46095,23.8198795069314,23.8471958825128,23.6650867119705,23.8198795069314,50623.480259382,0.0,1.0
2024-08-19,26.25,26.2791,26.15,26.16,32435,23.9018286336755,23.9283255179894,23.8107740484043,23.8198795069314,35621.4900143844,0.0,1.0
2024-08-20,26.14,26.2795,26.0,26.26,155392,23.8016685898772,23.9286897363305,23.6741921704976,23.9109340922026,170658.072338993,0.0,1.0
2024-08-21,26.19,26.21,26.12,26.16,37611,23.8471958825128,23.865406799567,23.783457672823,23.8198795069314,41305.9923209809,0.0,1.0
2024-08-22,26.19,26.24,26.16,26.2,19203,23.8471958825128,23.8927231751484,23.8198795069314,23.8563013410399,21089.5474871659,0.0,1.0
2024-08-23,26.3,26.33,26.23,26.24,20492,23.947355926311,23.9746723018924,23.8836177166212,23.8927231751484,22505.1818521587,0.0,1.0
2024-08-26,26.4,26.4,26.2601,26.35,29422,24.0384105115822,24.0384105115822,23.9110251467879,23.9928832189466,32312.4858703012,0.0,1.0
2024-08-27,26.37,26.44,26.3,26.4,17214,24.0110941360008,24.0748323456906,23.947355926311,24.0384105115822,18905.1434902918,0.0,1.0
2024-08-28,26.38,26.43,26.302,26.38,19883,24.020199594528,24.0657268871635,23.9491770180165,24.020199594528,21836.3522724219,0.0,1.0
2024-08-29,26.38,26.45,26.2,26.43,16044,24.020199594528,24.0839378042178,23.8563013410399,24.0657268871635,17620.1999627188,0.0,1.0
2024-08-30,25.9,25.97,25.81,25.97,95210,24.0355878194388,24.1005488675994,23.9520664718037,24.1005488675994,102595.327333982,0.4969,1.0
2024-09-03,25.95,26.01,25.88,26.01,17605,24.081988568125,24.1376694665484,24.0170275199643,24.1376694665484,18970.5990727314,0.0,1.0
2024-09-04,26.14,26.165,25.92,26.0,23286,24.2583114131324,24.2815117874755,24.0541481189133,24.1283893168111,25092.2675380644,0.0,1.0
2024-09-05,26.2,26.2,26.0901,26.12,17570,24.3139923115558,24.3139923115558,24.2120034659436,24.239751113658,18932.8841640381,0.0,1.0
2024-09-06,26.14,26.21,26.1,26.2,18792,24.2583114131324,24.3232724612931,24.2211908141835,24.3139923115558,20249.6732618443,0.0,1.0
2024-09-09,26.24,26.24,26.14,26.18,13978,24.3511129105048,24.3511129105048,24.2583114131324,24.2954320120814,15062.2569632854,0.0,1.0
2024-09-10,26.4,26.4,26.22,26.24,10187,24.4995953063005,24.4995953063005,24.3325526110303,24.3511129105048,10977.1935673908,0.0,1.0
2024-09-11,26.4,26.44,26.33,26.43,14730,24.4995953063005,24.5367159052495,24.4346342581399,24.5274357555122,15872.5887157816,0.0,1.0
2024-09-12,26.59,26.5999,26.47,26.47,12259,24.675918151308,24.6851054995479,24.5645563544612,24.5645563544612,13209.9161620343,0.0,1.0
2024-09-13,26.84,26.84,26.6,26.6,15156,24.9079218947389,24.9079218947389,24.6851983010452,24.6851983010452,16331.63303302,0.0,1.0
2024-09-16,26.99,27.03,26.8,26.89,19451,25.0471241407974,25.0842447397463,24.8708012957899,24.9543226434251,20959.7911140982,0.0,1.0
2024-09-17,26.84,27.1,26.83,26.95,30983,24.9079218947389,25.149205787907,24.8986417450016,25.0100035418485,33386.3147441316,0.0,1.0
2024-09-18,26.87,27.0,26.87,26.96,10018,24.9357623439506,25.0564042905346,24.9357623439506,25.0192836915857,10795.0844368431,0.0,1.0
2024-09-19,27.04,27.239,26.94,27.04,16162,25.0935248894836,25.2781998692546,25.0007233921112,25.0935248894836,17415.6672657475,0.0,1.0
2024-09-20,27.13,27.2,26.9401,27.11,19281,25.1770462371187,25.2420072852793,25.0008161936086,25.1584859376442,20776.6044147307,0.0,1.0
2024-09-23,26.9035,27.17,26.821,27.17,47403,24.9668508455703,25.2141668360676,24.8902896102381,25.2141668360676,51079.9947653899,0.0,1.0
2024-09-24,26.955,27.0699,26.84,26.9,13627,25.0146436167171,25.1212725371979,24.9079218947389,24.9636027931623,14684.0303075326,0.0,1.0
2024-09-25,27.06,27.09,26.94,27.09,13081,25.1120851889581,25.1399256381698,25.0007233921112,25.1399256381698,14095.677731917,0.0,1.0
2024-09-26,27.035,27.14,26.97,27.14,8798,25.088884814615,25.1863263868559,25.0285638413229,25.1863263868559,9480.45047667656,0.0,1.0
2024-09-27,27.1199,27.12,26.9,27.03,13611,25.1676732858841,25.1677660873815,24.9636027931623,25.0842447397463,14666.7892064156,0.0,1.0
2024-09-30,27.19,27.19,26.91,27.14,44519,25.2327271355421,25.2327271355421,24.9728829428995,25.1863263868559,47972.2862890617,0.0,1.0
2024-10-01,27.14,27.21,26.95,27.21,42260,25.1863263868559,25.2512874350166,25.0100035418485,25.2512874350166,45538.0583251139,0.0,1.0
2024-10-02,27.06,27.22,27.01,27.22,52123,25.1120851889581,25.2605675847538,25.0656844402719,25.2605675847538,56166.1195948865,0.0,1.0
2024-10-03,27.01,27.19,26.96,27.19,9984,25.0656844402719,25.2327271355421,25.0192836915857,25.2327271355421,10758.4470969696,0.0,1.0
2024-10-04,26.95,27.15,26.885,27.15,10043,25.0100035418485,25.1956065365932,24.9496825685564,25.1956065365932,10822.0236573383,0.0,1.0
2024-10-07,27.0,27.05,26.5701,26.98,16867,25.0564042905346,25.1028050392208,24.6574506533309,25.0378439910602,18175.3532837127,0.0,1.0
2024-10-08,26.95,27.04,26.78,27.0,9882,25.0100035418485,25.0935248894836,24.8522409963155,25.0564042905346,10648.5350773491,0.0,1.0
2024-10-09,26.67,27.04,26.55,27.0,46045,24.7501593492059,25.0935248894836,24.6387975523591,25.0564042905346,49616.6563080896,0.0,1.0
2024-10-10,26.63,26.8,26.5756,26.7,8570,24.7130387502569,24.8708012957899,24.6625547356864,24.7779997984176,9234.76478576021,0.0,1.0
2024-10-11,26.91,26.91,26.63,26.63,10260,24.9728829428995,24.9728829428995,24.7130387502569,24.7130387502569,11055.8560912368,0.0,1.0
2024-10-14,26.83,26.94,26.77,26.93,12144,24.8986417450016,25.0007233921112,24.8429608465782,24.991443242374,13085.9957477564,0.0,1.0
2024-10-15,27.04,27.14,26.91,26.91,18901,25.0935248894836,25.1863263868559,24.9728829428995,24.9728829428995,20367.1282632034,0.0,1.0
2024-10-16,27.015,27.12,26.91,27.11,19143,25.0703245151405,25.1677660873815,24.9728829428995,25.1584859376442,20627.8999175971,0.0,1.0
2024-10-17,26.96,27.08,26.8,27.05,9020,25.0192836915857,25.1306454884325,24.8708012957899,25.1028050392208,9719.67075467409,0.0,1.0
2024-10-18,26.95,27.0,26.85,26.98,8656,25.0100035418485,25.0564042905346,24.9172020444761,25.0378439910602,9327.43570426373,0.0,1.0
2024-10-21,26.9,26.99,26.75,26.99,9655,24.9636027931623,25.0471241407974,24.8244005471038,25.0471241407974,10403.9269552526,0.0,1.0
2024-10-22,26.94,26.95,26.8323,26.95,8937,25.0007233921112,25.0100035418485,24.9007761794412,25.0100035418485,9630.23254262999,0.0,1.0
2024-10-23,26.63,27.0,26.61,27.0,27280,24.7130387502569,25.0564042905346,24.6944784507825,25.0564042905346,29396.0774043802,0.0,1.0
2024-10-24,26.8,26.95,26.7,26.81,11577,24.8708012957899,25.0100035418485,24.7779997984176,24.8800814455272,12475.0142269248,0.0,1.0
2024-10-25,26.78,26.94,26.675,26.93,10311,24.8522409963155,25.0007233921112,24.7547994240745,24.991443242374,11110.8121010471,0.0,1.0
2024-10-28,26.94,26.96,26.77,26.89,9440,25.0007233921112,25.0192836915857,24.8429608465782,24.9543226434251,10172.2496589937,0.0,1.0
2024-10-29,26.96,26.999,26.825,26.94,9669,25.0192836915857,25.0554762755609,24.894001670133,25.0007233921112,10419.0129187299,0.0,1.0
2024-10-30,27.02,27.04,26.82,26.99,252051,25.0749645900091,25.0935248894836,24.8893615952644,25.0471241407974,271602.298601592,0.0,1.0
2024-10-31,27.16,27.16,26.95,27.04,43027,25.2048866863304,25.2048866863304,25.0100035418485,25.0935248894836,46364.5536099071,0.0,1.0
2024-11-01,27.035,27.17,26.95,27.17,11030,25.088884814615,25.2141668360676,25.0100035418485,25.2141668360676,11885.5840824895,0.0,1.0
2024-11-04,27.09,27.17,27.01,27.16,8511,25.1399256381698,25.2141668360676,25.0656844402719,25.2048866863304,9171.18822539147,0.0,1.0
2024-11-05,27.2,27.31,27.05,27.15,25263,25.2420072852793,25.3440889323889,25.1028050392208,25.1956065365932,27222.6210948262,0.0,1.0
2024-11-06,27.1,27.29,27.0,27.27,17650,25.149205787907,25.3255286329145,25.0564042905346,25.30696833344,19019.0896696228,0.0,1.0
2024-11-07,27.24,27.24,27.0,27.19,13488,25.2791278842283,25.2791278842283,25.0564042905346,25.2327271355421,14534.2482415792,0.0,1.0
2024-11-08,27.5,27.5,27.288,27.29,10469,25.5204117773964,25.5204117773964,25.323672602967,25.3255286329145,11281.0679745768,0.0,1.0
2024-11-11,27.31,27.54,27.19,27.54,39456,25.3440889323889,25.5575323763453,25.2327271355421,25.5575323763453,42516.5553543704,0.0,1.0
2024-11-12,27.13,27.41,27.08,27.41,122044,25.1770462371187,25.4368904297613,25.1306454884325,25.4368904297613,131510.809044728,0.0,1.0
2024-11-13,27.24,27.27,27.07,27.25,15877,25.2791278842283,25.30696833344,25.1213653386953,25.2884080339655,17108.560152102,0.0,1.0
2024-11-14,27.16,27.27,27.0,27.27,19458,25.2048866863304,25.30696833344,25.0564042905346,25.30696833344,20967.3340958369,0.0,1.0
2024-11-15,27.11,27.23,27.05,27.23,8319,25.1584859376442,25.269847734491,25.1028050392208,25.269847734491,8964.29501198823,0.0,1.0
2024-11-18,27.1,27.23,27.04,27.22,14384,25.149205787907,25.269847734491,25.0935248894836,25.2605675847538,15499.7499041277,0.0,1.0
2024-11-19,26.96,27.1999,26.85,27.06,8238,25.0192836915857,25.241914483782,24.9172020444761,25.1120851889581,8877.01193758372,0.0,1.0
2024-11-20,26.83,27.0096,26.72,26.96,10227,24.8986417450016,25.0653132342824,24.7965600978921,25.0192836915857,11020.2963201832,0.0,1.0
2024-11-21,26.92,26.9999,26.77,26.77,8080,24.9821630926368,25.0563114890373,24.8429608465782,24.8429608465782,8706.75606405394,0.0,1.0
2024-11-22,27.04,27.095,26.8894,26.99,7007,25.0935248894836,25.1445657130384,24.9537658344408,25.0471241407974,7550.52472039926,0.0,1.0
2024-11-25,27.35,27.35,27.18,27.18,6590,25.3812095313379,25.3812095313379,25.2234469858049,25.2234469858049,7101.17852253905,0.0,1.0
2024-11-26,27.11,27.42,27.11,27.42,6389,25.1584859376442,25.4461705794985,25.1584859376442,25.4461705794985,6884.58718975752,0.0,1.0
2024-11-27,27.22,27.43,27.14,27.24,10943,25.2605675847538,25.4554507292357,25.1863263868559,25.2791278842283,11791.8355951661,0.0,1.0
2024-11-29,27.65,27.65,26.89,27.03,38870,26.1207214635238,26.1207214635238,25.4027558826096,25.5350127001464,41145.7050105158,0.496875,1.0
2024-12-02,27.3,27.49,27.23,27.49,11727,25.7900794196817,25.9695708149103,25.7239510109133,25.9695708149103,12413.5755764939,0.0,1.0
2024-12-03,27.15,27.45,27.1,27.41,14548,25.6483756866065,25.9317831527569,25.6011411089148,25.8939954906035,15399.7354384612,0.0,1.0
2024-12-04,27.18,27.35,26.96,27.21,14540,25.6767164332216,25.8373139973734,25.468884291378,25.7050571798366,15391.2670659352,0.0,1.0
2024-12-05,27.16,27.35,27.16,27.25,15327,25.6578226021449,25.8373139973734,25.6578226021449,25.74284484199,16224.3432131766,0.0,1.0
2024-12-06,27.245,27.45,27.03,27.29,7635,25.7381213842208,25.9317831527569,25.5350127001464,25.7806325041434,8082.00302946459,0.0,1.0
2024-12-09,27.02,27.35,26.85,27.24,5690,25.5255657846081,25.8373139973734,25.3649682204562,25.7333979264516,6023.12995909017,0.0,1.0
2024-12-10,26.88,27.17,26.87,27.05,9200,25.3933089670712,25.6672695176832,25.3838620515329,25.5539065312231,9738.62840485584,0.0,1.0
2024-12-11,26.97,27.1999,26.88,26.9,12520,25.4783312069163,25.6955157951429,25.3933089670712,25.4122027981479,13253.0030031299,0.0,1.0
2024-12-12,26.6,27.23,26.6,26.97,9643,25.1287953319976,25.7239510109133,25.1287953319976,25.4783312069163,10207.5645334809,0.0,1.0
2024-12-13,26.31,26.79,26.28,26.73,10931,24.8548347813856,25.3082867272261,24.8264940347705,25.251605233996,11570.9725101607,0.0,1.0
2024-12-16,26.25,26.73,26.1857,26.4,15705,24.7981532881555,25.251605233996,24.7374096212439,24.9398570212307,16624.4738150283,0.0,1.0
2024-12-17,26.56,26.56,26.1,26.31,14274,25.0910076698442,25.0910076698442,24.6564495550803,24.8548347813856,15109.693679447,0.0,1.0
2024-12-18,26.6,27.15,26.504,26.53,26265,25.1287953319976,25.6483756866065,25.0381049428295,25.0626669232291,27802.7255492976,0.0,1.0
2024-12-19,26.84,27.41,26.1001,26.6,22110,25.3555213049178,25.8939954906035,24.6565440242357,25.1287953319976,23404.4645686264,0.0,1.0
2024-12-20,26.8501,27.36,26.7335,26.94,8696,25.3650626896116,25.8467609129118,25.2549116544345,25.4499904603013,9205.12093572024,0.0,1.0
2024-12-23,26.57,27.1242,26.57,26.99,7774,25.1004545853825,25.6240026445176,25.1004545853825,25.497225037993,8229.14100210318,0.0,1.0
2024-12-24,26.59,26.9,26.38,26.77,5466,25.1193484164592,25.4122027981479,24.920963190154,25.2893928961494,5786.01552836326,0.0,1.0
2024-12-26,26.75,27.23,26.3,26.69,16740,25.2704990650727,25.7239510109133,24.8453878658472,25.2138175718427,17720.0695105747,0.0,1.0
2024-12-27,26.46,26.72,26.38,26.72,11834,24.9965385144607,25.2421583184577,24.920963190154,25.2421583184577,12526.8400590287,0.0,1.0
2024-12-30,26.53,26.77,26.39,26.46,9200,25.0626669232291,25.2893928961494,24.9304101056923,24.9965385144607,9738.62840485585,0.0,1.0
2024-12-31,26.2,26.9,26.12,26.74,123241,24.7509187104638,25.4122027981479,24.675343386157,25.2610521495344,130456.337309004,0.0,1.0
2025-01-02,26.46,26.695,26.27,26.36,16513,24.9965385144607,25.2185410296118,24.8170471192322,24.9020693590773,17479.7794401505,0.0,1.0
2025-01-03,26.53,26.6299,26.37,26.5,28758,25.0626669232291,25.1570416094572,24.9115162746156,25.0343261766141,30441.6821377005,0.0,1.0
2025-01-06,26.3,26.45,26.27,26.43,44403,24.8453878658472,24.9870915989224,24.8170471192322,24.9681977678457,47002.6431587841,0.0,1.0
2025-01-07,26.2,26.41,26.12,26.39,37033,24.7509187104638,24.949303936769,24.675343386157,24.9304101056923,39201.1549692419,0.0,1.0
2025-01-08,26.03,26.15,26.0,26.15,28146,24.5903211463119,24.703684132772,24.5619803996969,24.703684132772,29793.8516394644,0.0,1.0
2025-01-10,25.86,26.04,25.81,26.03,27285,24.42972358216,24.5997680618502,24.3824890044683,24.5903211463119,28882.4430463578,0.0,1.0
2025-01-13,25.9,25.9899,25.8,25.89,23012,24.4675112443134,24.5524390150031,24.37304208893,24.4580643287751,24359.2735709285,0.0,1.0
2025-01-14,25.98,26.06,25.9001,25.95,12449,24.5430865686202,24.6186618929269,24.4676057134688,24.5147458220051,13177.846196962,0.0,1.0
2025-01-15,26.5,26.5,26.22,26.22,37975,25.0343261766141,25.0343261766141,24.7698125415405,24.7698125415405,40198.3058341739,0.0,1.0
2025-01-16,26.41,26.6,26.28,26.49,31151,24.949303936769,25.1287953319976,24.8264940347705,25.0248792610758,32974.7840695287,0.0,1.0
2025-01-17,26.25,26.5,26.18,26.5,13525,24.7981532881555,25.0343261766141,24.7320248793871,25.0343261766141,14316.8423017038,0.0,1.0
2025-01-21,26.38,26.4499,26.32,26.32,17464,24.920963190154,24.986997129767,24.8642816969239,24.8642816969239,18486.4572241741,0.0,1.0
2025-01-22,26.34,26.449,26.27,26.43,12002,24.8831755280006,24.9861469073686,24.8170471192322,24.9681977678457,12704.6758820739,0.0,1.0
2025-01-23,26.29,26.38,26.25,26.25,10676,24.8359409503089,24.920963190154,24.7981532881555,24.7981532881555,11301.0431358957,0.0,1.0
2025-01-24,26.4,26.4,26.28,26.28,15774,24.9398570212307,24.9398570212307,24.8264940347705,24.8264940347705,16697.5135280647,0.0,1.0
2025-01-27,26.64,26.6599,26.37,26.38,16653,25.1665829941509,25.1853823560722,24.9115162746156,24.920963190154,17627.9759593548,0.0,1.0
2025-01-28,26.545,26.66,26.45,26.66,15481,25.0768372965367,25.1854768252276,24.9870915989224,25.1854768252276,16387.3593843014,0.0,1.0
2025-01-29,26.35,26.65,26.32,26.6,23003,24.8926224435389,25.1760299096893,24.8642816969239,25.1287953319976,24349.7466518368,0.0,1.0
2025-01-30,26.438,26.6499,26.37,26.37,11758,24.9757553002764,25.1759354405339,24.9115162746156,24.9115162746156,12446.390520032,0.0,1.0
2025-01-31,26.33,26.6,26.33,26.59,15424,24.8737286124622,25.1287953319976,24.8737286124622,25.1193484164592,16327.022230054,0.0,1.0
2025-02-03,26.33,26.4,26.33,26.33,7909,24.8737286124622,24.9398570212307,24.8737286124622,24.8737286124622,8372.04478847879,0.0,1.0
2025-02-04,26.35,26.4,26.3304,26.4,12815,24.8926224435389,24.9398570212307,24.8741064890838,24.9398570212307,13565.2742400247,0.0,1.0
2025-02-05,26.5488,26.56,26.4005,26.41,10434,25.0804271244412,25.0910076698442,24.9403293670076,24.949303936769,11044.8748669854,0.0,1.0
2025-02-06,26.5399,26.55,26.3,26.55,12360,25.0720193696121,25.0815607543058,24.8453878658472,25.0815607543058,13083.6355526107,0.0,1.0
2025-02-07,26.49,26.54,26.4201,26.54,8808,25.0248792610758,25.0721138387675,24.9588453214627,25.0721138387675,9323.6781510837,0.0,1.0
2025-02-10,26.48,26.56,26.41,26.56,13558,25.0154323455374,25.0910076698442,24.949303936769,25.0910076698442,14351.7743383734,0.0,1.0
2025-02-11,26.54,26.56,26.4,26.5,13447,25.0721138387675,25.0910076698442,24.9398570212307,25.0343261766141,14234.2756695757,0.0,1.0
2025-02-12,26.49,26.56,26.4,26.5,22484,25.0248792610758,25.0910076698442,24.9398570212307,25.0343261766141,23800.360984215,0.0,1.0
2025-02-13,26.46,26.6599,26.37,26.56,5260,24.9965385144607,25.1853823560722,24.9115162746156,25.0910076698442,5567.95493581975,0.0,1.0
2025-02-14,26.48,26.63,26.48,26.63,4285,25.0154323455374,25.1571360786126,25.0154323455374,25.1571360786126,4535.87203421818,0.0,1.0
2025-02-18,26.58,26.65,26.43,26.43,8612,25.1099015009209,25.1760299096893,24.9681977678457,24.9681977678457,9116.20302419764,0.0,1.0
2025-02-19,26.6,26.6,26.4,26.58,6551,25.1287953319976,25.1287953319976,24.9398570212307,25.1099015009209,6934.53855219679,0.0,1.0
2025-02-20,26.58,26.64,26.4201,26.64,11150,25.1099015009209,25.1665829941509,24.9588453214627,25.1665829941509,11802.794208059,0.0,1.0
2025-02-21,26.59,26.66,26.51,26.64,6029,25.1193484164592,25.1854768252276,25.0437730921525,25.1665829941509,6381.97724487781,0.0,1.0
2025-02-24,26.74,26.76,26.5513,26.65,19721,25.2610521495344,25.2799459806111,25.0827888533258,25.1760299096893,20875.5968230611,0.0,1.0
2025-02-25,27.01,27.02,26.75,26.8,17269,25.5161188690697,25.5255657846081,25.2704990650727,25.3177336427645,18280.0406438538,0.0,1.0
2025-02-26,26.92,27.12,26.85,27.02,16656,25.4310966292246,25.6200349399915,25.3649682204562,25.5255657846081,17631.151599052,0.0,1.0
2025-02-27,26.86,27.13,26.82,27.0,24901,25.3744151359945,25.6294818555298,25.3366274738412,25.5066719535314,26358.8680336212,0.0,1.0
2025-02-28,26.33,26.57,26.33,26.49,17033,25.3431458455626,25.5741505931105,25.3431458455626,25.4971490105945,17696.2596803477,0.4969,1.0
2025-03-03,26.58,26.6,26.3347,26.52,17239,25.583775790925,25.603026186554,25.3476696885354,25.526024604038,17910.281255769,0.0,1.0
2025-03-04,26.34,26.57,26.07,26.57,14741,25.3527710433771,25.5741505931105,25.0928907023858,25.5741505931105,15315.0099188637,0.0,1.0
2025-03-05,26.15,26.38,26.1,26.38,19056,25.1698922849017,25.3912718346351,25.1217662958293,25.3912718346351,19798.0346661601,0.0,1.0
2025-03-06,26.03,26.28,26.0,26.18,20773,25.0543899111278,25.2950198564901,25.0255143176843,25.1987678783452,21581.8941079001,0.0,1.0
2025-03-07,25.87,26.13,25.82,26.13,15935,24.9003867460959,25.1506418892727,24.8522607570234,25.1506418892727,16555.5039045582,0.0,1.0
2025-03-10,25.83,26.04,25.81,25.89,12378,24.8618859548379,25.0640151089423,24.8426355592089,24.9196371417249,12859.9954396374,0.0,1.0
2025-03-11,25.84,26.0,25.74,25.85,12830,24.8715111526524,25.0255143176843,24.7752591745075,24.8811363504669,13329.5961779405,0.0,1.0
2025-03-12,25.85,26.0475,25.76,25.9,15407,24.8811363504669,25.0712340073032,24.7945095701365,24.9292623395394,16006.9437500802,0.0,1.0
2025-03-13,25.94,26.03,25.81,25.86,18294,24.9677631307973,25.0543899111278,24.8426355592089,24.8907615482814,19006.3626250385,0.0,1.0
2025-03-14,25.95,26.12,25.91,25.96,9836,24.9773883286118,25.1410166914582,24.9388875373539,24.9870135264263,10219.0107565256,0.0,1.0
2025-03-17,26.085,26.19,25.96,25.96,12022,25.1073284991075,25.2083930761597,24.9870135264263,24.9870135264263,12490.1329112393,0.0,1.0
2025-03-18,25.97,26.13,25.9,26.08,14394,24.9966387242408,25.1506418892727,24.9292623395394,25.1025159002003,14954.4978476443,0.0,1.0
2025-03-19,25.96,26.0,25.85,25.97,20184,24.9870135264263,25.0255143176843,24.8811363504669,24.9966387242408,20969.9586325449,0.0,1.0
2025-03-20,25.95,26.089193,25.85,26.02,24991,24.9773883286118,25.1113643445511,24.8811363504669,25.0447647133133,25964.141705605,0.0,1.0
2025-03-21,25.9,26.0288,25.9,25.93,22670,24.9292623395394,25.0532348873901,24.9292623395394,24.9581379329829,23552.7626932121,0.0,1.0
2025-03-24,25.91,25.98,25.86,25.96,11438,24.9388875373539,25.0062639220553,24.8907615482814,24.9870135264263,11883.3921343167,0.0,1.0
2025-03-25,25.87,25.9783,25.87,25.93,14335,24.9003867460959,25.0046276384269,24.9003867460959,24.9581379329829,14893.2004061401,0.0,1.0
2025-03-26,25.79,25.97,25.71,25.92,11695,24.8233851635799,24.9966387242408,24.746383581064,24.9485127351684,12150.3996337501,0.0,1.0
2025-03-27,25.74,25.87,25.58,25.83,39901,24.7752591745075,24.9003867460959,24.6212560094756,24.8618859548379,41454.7324314889,0.0,1.0
2025-03-28,25.83,25.94,25.71,25.71,9830,24.8618859548379,24.9677631307973,24.746383581064,24.746383581064,10212.7771184065,0.0,1.0
2025-03-31,25.58,25.89,25.58,25.78,170255,24.6212560094756,24.9196371417249,24.6212560094756,24.8137599657654,176884.676326988,0.0,1.0
2025-04-01,25.67,25.84,25.54,25.65,32510,24.707882789806,24.8715111526524,24.5827552182176,24.688632394177,33775.9292084837,0.0,1.0
2025-04-02,25.64,25.7899,25.55,25.6,23190,24.6790071963625,24.8232889116018,24.5923804160321,24.6405064051046,24093.011330198,0.0,1.0
2025-04-03,25.38,25.56,25.25,25.4,33041,24.4287520531857,24.6020056138466,24.3036244815973,24.4480024488147,34327.6061820212,0.0,1.0
2025-04-04,25.03,25.26,24.68,25.26,46331,24.0918701296784,24.3132496794118,23.7549882061711,24.3132496794118,48135.1146157569,0.0,1.0
2025-04-07,24.86,25.23,24.55,24.8,40185,23.928241766832,24.2843740859683,23.6298606345827,23.870490579945,41749.7913024582,0.0,1.0
2025-04-08,24.6,25.11,24.57,25.04,18154,23.6779866236552,24.1688717121943,23.6491110302117,24.1014953274929,18860.9110689268,0.0,1.0
2025-04-09,25.1,25.26,24.2515,24.5,28769,24.1592465143799,24.3132496794118,23.34254847982,23.5817346455102,29889.2558412447,0.0,1.0
2025-04-10,24.92,24.99,24.21,24.85,31514,23.985992953719,24.0533693384204,23.3026039088899,23.9186165690175,32741.1452807183,0.0,1.0
2025-04-11,24.56,24.89,24.31,24.89,20616,23.6394858323972,23.9571173602755,23.3988558870348,23.9571173602755,21418.7805771178,0.0,1.0
2025-04-14,24.73,25.01,24.62,24.71,27821,23.8031141952436,24.0726197340494,23.6972370192841,23.7838637996146,28904.341018432,0.0,1.0
2025-04-15,24.84,24.9,24.71,24.73,21974,23.908991371203,23.96674255809,23.7838637996146,23.8031141952436,22829.6606714002,0.0,1.0
2025-04-16,24.93,25.06,24.76,24.76,11360,23.9956181515335,24.1207457231219,23.8319897886871,23.8319897886871,11802.3548387688,0.0,1.0
2025-04-17,25.28,25.28,25.04,25.05,24770,24.3325000750407,24.3325000750407,24.1014953274929,24.1111205253074,25734.536034886,0.0,1.0
2025-04-21,25.0013,25.21,24.92,25.21,8709,24.0642458119508,24.2651236903393,23.985992953719,24.2651236903393,9048.12572982726,0.0,1.0
2025-04-22,25.147,25.35,24.93,25.04,24081,24.204484944108,24.3998764597422,23.9956181515335,24.1014953274929,25018.7065908796,0.0,1.0
2025-04-23,25.5,25.78,25.37,25.52,10554,24.5442544269596,24.8137599657654,24.4191268553712,24.5635048225886,10964.9694514407,0.0,1.0
2025-04-24,25.68,25.68,25.43,25.532,5270,24.7175079876205,24.7175079876205,24.4768780422582,24.575055059966,5475.21214791476,0.0,1.0
2025-04-25,25.79,25.81,25.63,25.68,13968,24.8233851635799,24.8426355592089,24.669381998548,24.7175079876205,14511.9095411904,0.0,1.0
2025-04-28,25.6,25.81,25.47,25.81,8801,24.6405064051046,24.8426355592089,24.5153788335161,24.8426355592089,9143.70818098629,0.0,1.0
2025-04-29,25.74,25.835,25.55,25.55,9953,24.7752591745075,24.8666985537452,24.5923804160321,24.5923804160321,10340.5666998474,0.0,1.0
2025-04-30,25.57,25.8399,25.32,25.71,13274,24.6116308116611,24.8714149006743,24.3710008662987,24.746383581064,13790.8853987515,0.0,1.0
2025-05-01,25.425,25.75,25.34,25.75,9682,24.4720654433509,24.784884372322,24.3902512619277,24.784884372322,10059.0140448028,0.0,1.0
2025-05-02,25.775,25.8499,25.44,25.54,8645,24.8089473668582,24.8810400984888,24.4865032400727,24.5827552182176,8981.63358989054,0.0,1.0
2025-05-05,25.59,25.94,25.51,25.77,25455,24.6308812072901,24.9677631307973,24.5538796247741,24.8041347679509,26446.2097201461,0.0,1.0
2025-05-06,25.61,25.775,25.47,25.59,12746,24.650131602919,24.8089473668582,24.5153788335161,24.6308812072901,13242.3252442736,0.0,1.0
2025-05-07,25.9,25.93,25.61,25.61,12127,24.9292623395394,24.9581379329829,24.650131602919,24.650131602919,12599.221578323,0.0,1.0
2025-05-08,25.7,25.98,25.63,25.98,15269,24.7367583832495,25.0062639220553,24.669381998548,25.0062639220553,15863.5700733417,0.0,1.0
2025-05-09,25.75,25.75,25.62,25.75,13860,24.784884372322,24.784884372322,24.6597568007335,24.784884372322,14399.7040550472,0.0,1.0
2025-05-12,25.88,25.97,25.7201,25.78,10441,24.9100119439104,24.9966387242408,24.7561050308566,24.8137599657654,10847.5692668649,0.0,1.0
2025-05-13,25.97,25.98,25.54,25.78,9590,24.9966387242408,25.0062639220553,24.5827552182176,24.8137599657654,9963.43159364377,0.0,1.0
2025-05-14,25.77,25.98,25.72,25.98,14742,24.8041347679509,25.0062639220553,24.7560087788785,25.0062639220553,15316.0488585502,0.0,1.0
2025-05-15,25.89,25.96,25.82,25.88,13371,24.9196371417249,24.9870135264263,24.8522607570234,24.9100119439104,13891.6625483431,0.0,1.0
2025-05-16,25.82,25.98,25.7954,25.98,20745,24.8522607570234,25.0062639220553,24.8285827703998,25.0062639220553,21552.8037966778,0.0,1.0
2025-05-19,25.87,25.91,25.79,25.79,11615,24.9003867460959,24.9388875373539,24.8233851635799,24.8233851635799,12067.2844588292,0.0,1.0
2025-05-20,25.86,25.93,25.85,25.88,7567,24.8907615482814,24.9581379329829,24.8811363504669,24.9100119439104,7861.65660783131,0.0,1.0
2025-05-21,25.45,25.905,25.45,25.86,36672,24.4961284378871,24.9340749384466,24.4961284378871,24.8907615482814,38099.9961837439,0.0,1.0
2025-05-22,25.71,25.74,25.45,25.56,8121,24.746383581064,24.7752591745075,24.4961284378871,24.6020056138466,8437.22919415859,0.0,1.0
2025-05-23,25.59,25.71,25.38,25.71,8188,24.6308812072901,24.746383581064,24.4287520531857,24.746383581064,8506.83815315484,0.0,1.0
2025-05-27,25.69,25.79,25.48,25.79,7002,24.727133185435,24.8233851635799,24.5250040313306,24.8233851635799,7274.6556849524,0.0,1.0
2025-05-28,25.59,25.89,25.58,25.75,13945,24.6308812072901,24.9196371417249,24.6212560094756,24.784884372322,14488.0139284006,0.0,1.0
2025-05-29,25.64,25.78,25.53,25.71,10522,24.6790071963625,24.8137599657654,24.5731300204031,24.746383581064,10931.7233814723,0.0,1.0
2025-05-30,25.52,25.74,25.26,25.26,83361,25.0417809019908,25.2576583235597,24.7866530401367,24.7866530401367,84952.9323943121,0.4969,1.0
2025-06-02,25.475,25.59,25.41,25.5,21300,24.9976241566699,25.11046917249,24.9338421912064,25.0221556818482,21706.7628747118,0.0,1.0
2025-06-03,25.55,25.735,25.5,25.5,9837,25.0712187322047,25.252752018524,25.0221556818482,25.0221556818482,10024.855699462,0.0,1.0
2025-06-04,25.6,25.79,25.55,25.69,13103,25.1202817825613,25.3067213739163,25.0712187322047,25.2085952732031,13353.2260069178,0.0,1.0
2025-06-05,25.83,25.95,25.69,25.69,8804,25.3459718142015,25.4637231350573,25.2085952732031,25.2085952732031,8972.12865488086,0.0,1.0
2025-06-06,25.7,25.91,25.6901,25.89,11253,25.2184078832744,25.424472694772,25.2086933993038,25.4048474746294,11467.8968370484,0.0,1.0
2025-06-09,25.76,25.87,25.65,25.7,13474,25.2772835437023,25.3852222544868,25.1693448329179,25.2184078832744,13731.3109377402,0.0,1.0
2025-06-10,25.86,25.91,25.66,25.91,5585,25.3754096444154,25.424472694772,25.1791574429892,25.424472694772,5691.65589930824,0.0,1.0
2025-06-11,25.75,25.95,25.75,25.95,17076,25.267470933631,25.4637231350573,25.267470933631,25.4637231350573,17402.0977863182,0.0,1.0
2025-06-12,25.87,25.92,25.7,25.88,10807,25.3852222544868,25.4342853048433,25.2184078832744,25.3950348645581,11013.3796425826,0.0,1.0
2025-06-13,26.11,26.22,25.79,25.87,50171,25.6207248961983,25.7286636069827,25.3067213739163,25.3852222544868,51129.1079900076,0.0,1.0
2025-06-16,26.17,26.24,26.02,26.16,68478,25.6796005566262,25.7482888271253,25.5324114055565,25.6697879465548,69785.7139969253,0.0,1.0
2025-06-17,26.22,26.32,26.08,26.23,62844,25.7286636069827,25.8267897076958,25.5912870659843,25.738476217054,64044.1223520369,0.0,1.0
2025-06-18,26.56,26.7799,26.25,26.29,36250,26.0622923494074,26.2780716448755,25.7581014371967,25.7973518774819,36942.2607609531,0.0,1.0
2025-06-20,26.75,26.88,26.5,26.5,172928,26.2487319407623,26.3762958716894,26.0034166889795,26.0034166889795,176230.379830899,0.0,1.0
2025-06-23,26.67,26.82,26.52,26.75,16785,26.1702310601918,26.3174202112615,26.0230419091221,26.2487319407623,17105.540603382,0.0,1.0
2025-06-24,26.7,26.9,26.61,26.81,10879,26.1996688904057,26.395921091832,26.1113553997639,26.3076076011902,11086.7546156803,0.0,1.0
2025-06-25,26.62,26.7999,26.5822,26.74,11804,26.1211680098352,26.2976968650182,26.0840763437657,26.238919330691,12029.4192006149,0.0,1.0
2025-06-26,26.65,26.73,26.59,26.62,14076,26.1506058400492,26.2291067206197,26.0917301796213,26.1211680098352,14344.8072405842,0.0,1.0
2025-06-27,26.16,26.78,26.01,26.75,17025,25.6697879465548,26.2781697709762,25.5225987954851,26.2487319407623,17350.1238470408,0.0,1.0
2025-06-30,25.78,26.525,25.65,26.17,65834,25.2969087638449,26.0279482141578,25.1693448329179,25.6796005566262,67091.2219292853,0.0,1.0
2025-07-01,26.02,26.1899,25.82,25.82,15767,25.5324114055565,25.6991276506681,25.3361592041302,25.3361592041302,16068.1000115296,0.0,1.0
2025-07-02,26.19,26.19,25.88,26.08,7670,25.6992257767688,25.6992257767688,25.3950348645581,25.5912870659843,7816.47282859338,0.0,1.0
2025-07-03,26.23,26.38,26.07,26.18,12438,25.738476217054,25.8856653681237,25.581474455913,25.6894131666975,12675.5266026134,0.0,1.0
2025-07-07,26.1,26.37,26.01,26.14,16641,25.610912286127,25.8758527580524,25.5225987954851,25.6501627264122,16958.7906571868,0.0,1.0
2025-07-08,26.11,26.15,26.02,26.1,8094,25.6207248961983,25.6599753364835,25.5324114055565,25.610912286127,8248.56989239046,0.0,1.0
2025-07-09,26.16,26.2966,25.97,26.25,16889,25.6697879465548,25.803828200129,25.4833483551999,25.7581014371967,17211.5266756342,0.0,1.0
2025-07-10,26.09,26.275,26.01,26.16,15079,25.6010996760556,25.7826329623749,25.5225987954851,25.6697879465548,15366.9613797079,0.0,1.0
2025-07-11,25.89,26.11,25.89,26.11,16529,25.4048474746294,25.6207248961983,25.4048474746294,25.6207248961983,16844.651810146,0.0,1.0
2025-07-14,25.96,26.042269,25.9,25.94,22732,25.4735357451286,25.5542631069243,25.4146600847007,25.453910524986,23166.1095618755,0.0,1.0
2025-07-15,25.98,25.99,25.9002,25.92,12886,25.4931609652712,25.5029735753425,25.4148563369021,25.4342853048433,13132.0819907763,0.0,1.0
2025-07-16,25.9,26.04,25.88,26.03,7624,25.4146600847007,25.5520366256991,25.3950348645581,25.5422240156278,7769.5943735588,0.0,1.0
2025-07-17,26.0,26.11,25.91,26.0,10674,25.5127861854138,25.6207248961983,25.424472694772,25.5127861854138,10877.8397617218,0.0,1.0
2025-07-18,26.07,26.17,26.0,26.15,7513,25.581474455913,25.6796005566262,25.5127861854138,25.6599753364835,7656.47462336665,0.0,1.0
2025-07-21,26.0748,26.2,26.02,26.2,4782,25.5861845087473,25.7090383868401,25.5324114055565,25.7090383868401,4873.32112990007,0.0,1.0
2025-07-22,26.04,26.2199,26.0001,26.05,4234,25.5520366256991,25.728565480882,25.5128843115145,25.5618492357704,4314.85605687932,0.0,1.0
2025-07-23,26.07,26.1039,26.0014,26.02,8993,25.581474455913,25.6147392040548,25.5141599508238,25.5324114055565,9164.73795926211,0.0,1.0
2025-07-24,26.28,26.38,26.075,26.13,15204,25.7875392674106,25.8856653681237,25.5863807609487,25.6403501163409,15494.3484857802,0.0,1.0
2025-07-25,26.4,26.7452,26.23,26.38,19105,25.9052905882663,26.2440218879281,25.738476217054,25.8856653681237,19469.845292083,0.0,1.0
2025-07-28,26.34,26.47,26.27,26.47,14987,25.8464149278385,25.9739788587655,25.7777266573393,25.9739788587655,15273.2044696387,0.0,1.0
2025-07-29,26.47,26.47,26.25,26.46,8420,25.9739788587655,25.9739788587655,25.7581014371967,25.9641662486942,8580.79546502692,0.0,1.0
2025-07-30,26.3714,26.68,26.3714,26.47,10421,25.8772265234624,26.1800436702631,25.8772265234624,25.9739788587655,10620.0082590315,0.0,1.0
2025-07-31,26.79,26.93,26.47,26.47,35333,26.2879823810476,26.4253589220459,25.9739788587655,25.9739788587655,36007.748950807,0.0,1.0
2025-08-01,26.86,26.9142,26.76,26.81,6189,26.3566706515467,26.4098549981333,26.2585445508336,26.3076076011902,6307.19039584936,0.0,1.0
2025-08-04,26.83,26.99,26.7601,26.99,13783,26.3272328213328,26.4842345824738,26.2586426769343,26.4842345824738,14046.2118639508,0.0,1.0
2025-08-05,26.8,26.9,26.5552,26.89,12465,26.2977949911189,26.395921091832,26.0575822965731,26.3861084817607,12703.042217525,0.0,1.0
2025-08-06,26.84,26.9,26.64,26.87,5061,26.3370454314041,26.395921091832,26.1407932299779,26.3664832616181,5157.64915065335,0.0,1.0
2025-08-07,26.44,26.99,26.36,26.94,35480,25.9445410285516,26.4842345824738,25.8660401479811,26.4351715321173,36157.556187548,0.0,1.0
2025-08-08,26.5,26.54,26.36,26.44,7221,26.0034166889795,26.0426671292647,25.8660401479811,25.9445410285516,7358.89834358186,0.0,1.0
2025-08-11,26.8,27.6,26.55,26.55,9702,26.2977949911189,27.0828037968239,26.052479739336,26.052479739336,9887.27762490391,0.0,1.0
2025-08-12,26.81,26.92,26.715,26.85,15990,26.3076076011902,26.4155463119746,26.2143878055127,26.3468580414754,16295.3586087625,0.0,1.0
2025-08-13,26.7625,27.48,26.69,26.92,8421,26.2609977033514,26.9650524759682,26.1898562803344,26.4155463119746,8581.8145618755,0.0,1.0
2025-08-14,26.78,26.95,26.66,26.82,8416,26.2781697709762,26.4449841421886,26.1604184501205,26.3174202112615,8576.71907763261,0.0,1.0
2025-08-15,26.7,26.9299,26.7,26.78,6258,26.1996688904057,26.4252607959452,26.1996688904057,26.2781697709762,6377.50807840124,0.0,1.0
2025-08-18,26.83,26.8718,26.7796,26.8,4900,26.3272328213328,26.3682495314309,26.2777772665734,26.2977949911189,4993.57455803228,0.0,1.0
2025-08-19,26.85,26.8953,26.8281,26.88,10850,26.3468580414754,26.3913091650985,26.3253684254193,26.3762958716894,11057.2008070715,0.0,1.0
2025-08-20,26.9,26.99,26.78,26.86,4588,26.395921091832,26.4842345824738,26.2781697709762,26.3566706515467,4675.61634127594,0.0,1.0
2025-08-21,26.8,26.91,26.75,26.9,6706,26.2977949911189,26.4057337019033,26.2487319407623,26.395921091832,6834.06346656417,0.0,1.0
2025-08-22,26.76,26.95,26.76,26.8,9607,26.2585445508336,26.4449841421886,26.2585445508336,26.2977949911189,9790.46342428902,0.0,1.0
2025-08-25,26.89,26.98,26.85,26.88,6156,26.3861084817607,26.4744219724025,26.3468580414754,26.3762958716894,6273.56019984627,0.0,1.0
2025-08-26,26.6,26.89,26.46,26.89,16729,26.1015427896926,26.3861084817607,25.9641662486942,26.3861084817607,17048.4711798617,0.0,1.0
2025-08-27,26.56,26.71,26.45,26.53,11316,26.0622923494074,26.2094815004771,25.9543536386229,26.0328545191934,11532.0999385088,0.0,1.0
2025-08-28,26.64,26.88,26.55,26.81,5897,26.1407932299779,26.3762958716894,26.052479739336,26.3076076011902,6009.61411606456,0.0,1.0
2025-08-29,26.02,26.3401,25.99,26.23,29164,26.02,26.3401,25.99,26.23,29164,0.4969,1.0
2025-09-02,25.94,26.26,25.79,26.08,22538,25.94,26.26,25.79,26.08,22538,0.0,1.0
2025-09-03,26.28,26.28,25.94,25.98,9644,26.28,26.28,25.94,25.98,9644,0.0,1.0
2025-09-04,26.24,26.3927,26.085,26.27,7473,26.24,26.3927,26.085,26.27,7473,0.0,1.0
2025-09-05,26.39,26.52,26.136,26.34,5970,26.39,26.52,26.136,26.34,5970,0.0,1.0
2025-09-08,26.43,26.51,26.4,26.42,5367,26.43,26.51,26.4,26.42,5367,0.0,1.0
2025-09-09,26.27,26.5199,26.27,26.45,5842,26.27,26.5199,26.27,26.45,5842,0.0,1.0
2025-09-10,26.32,26.435,26.31,26.37,8098,26.32,26.435,26.31,26.37,8098,0.0,1.0
2025-09-11,26.65,26.6831,26.35,26.35,13784,26.65,26.6831,26.35,26.35,13784,0.0,1.0
2025-09-12,26.81,26.81,26.44,26.7,10319,26.81,26.81,26.44,26.7,10319,0.0,1.0
2025-09-15,26.74,26.919,26.7,26.82,14305,26.74,26.919,26.7,26.82,14305,0.0,1.0
2025-09-16,26.65,26.99,26.52,26.84,12613,26.65,26.99,26.52,26.84,12613,0.0,1.0
2025-09-17,26.94,26.94,26.46,26.8,9943,26.94,26.94,26.46,26.8,9943,0.0,1.0
2025-09-18,26.54,26.95,26.54,26.94,6084,26.54,26.95,26.54,26.94,6084,0.0,1.0
2025-09-19,26.8,26.92,26.7,26.87,13342,26.8,26.92,26.7,26.87,13342,0.0,1.0
2025-09-22,26.72,26.895,26.7,26.88,8204,26.72,26.895,26.7,26.88,8204,0.0,1.0
2025-09-23,26.6684,26.82,26.6,26.82,7196,26.6684,26.82,26.6,26.82,7196,0.0,1.0
2025-09-24,26.61,26.97,26.6,26.6,6337,26.61,26.97,26.6,26.6,6337,0.0,1.0
2025-09-25,26.66,26.74,26.37,26.68,6240,26.66,26.74,26.37,26.68,6240,0.0,1.0
2025-09-26,26.4915,26.71,26.3925,26.66,5340,26.4915,26.71,26.3925,26.66,5340,0.0,1.0
2025-09-29,26.53,26.7,26.33,26.61,10936,26.53,26.7,26.33,26.61,10936,0.0,1.0
2025-09-30,26.26,26.57,26.11,26.57,41511,26.26,26.57,26.11,26.57,41511,0.0,1.0
2025-10-01,26.65,26.66,26.3,26.3,12078,26.65,26.66,26.3,26.3,12078,0.0,1.0
2025-10-02,26.59,26.6,26.35,26.6,4957,26.59,26.6,26.35,26.6,4957,0.0,1.0
2025-10-03,26.41,26.66,26.39,26.66,8254,26.41,26.66,26.39,26.66,8254,0.0,1.0
2025-10-06,26.45,26.56,26.34,26.56,4936,26.45,26.56,26.34,26.56,4936,0.0,1.0
2025-10-07,26.39,26.54,26.33,26.54,8879,26.39,26.54,26.33,26.54,8879,0.0,1.0
2025-10-08,26.39,26.54,26.34,26.34,6709,26.39,26.54,26.34,26.34,6709,0.0,1.0
2025-10-09,26.24,26.45,26.2,26.45,6094,26.24,26.45,26.2,26.45,6094,0.0,1.0
2025-10-10,26.19,26.28,26.0201,26.28,5150,26.19,26.28,26.0201,26.28,5150,0.0,1.0
2025-10-13,26.265,26.2875,26.24,26.24,9142,26.265,26.2875,26.24,26.24,9142,0.0,1.0
2025-10-14,26.0301,26.37,26.0301,26.37,5200,26.0301,26.37,26.0301,26.37,5200,0.0,1.0
2025-10-15,26.21,26.49,26.0901,26.2,7202,26.21,26.49,26.0901,26.2,7202,0.0,1.0
2025-10-16,26.21,26.42,26.09,26.191,10570,26.21,26.42,26.09,26.191,10570,0.0,1.0
2025-10-17,26.29,26.41,26.07,26.11,8196,26.29,26.41,26.07,26.11,8196,0.0,1.0
2025-10-20,26.57,26.68,26.2701,26.3,6744,26.57,26.68,26.2701,26.3,6744,0.0,1.0
2025-10-21,26.74,26.74,26.56,26.71,6181,26.74,26.74,26.56,26.71,6181,0.0,1.0
2025-10-22,26.71,26.7799,26.35,26.74,7291,26.71,26.7799,26.35,26.74,7291,0.0,1.0
2025-10-23,26.32,26.61,26.16,26.61,8595,26.32,26.61,26.16,26.61,8595,0.0,1.0
2025-10-24,26.5375,26.5375,26.2701,26.44,5676,26.5375,26.5375,26.2701,26.44,5676,0.0,1.0
2025-10-27,26.51,26.61,26.36,26.51,5395,26.51,26.61,26.36,26.51,5395,0.0,1.0
2025-10-28,26.4,26.65,26.31,26.65,10590,26.4,26.65,26.31,26.65,10590,0.0,1.0
2025-10-29,26.29,26.41,26.29,26.4,5014,26.29,26.41,26.29,26.4,5014,0.0,1.0
2025-10-30,26.1501,26.34,26.14,26.34,9045,26.1501,26.34,26.14,26.34,9045,0.0,1.0
2025-10-31,26.12,26.25,25.94,26.25,22671,26.12,26.25,25.94,26.25,22671,0.0,1.0
2025-11-03,25.98,26.18,25.85,26.18,20996,25.98,26.18,25.85,26.18,20996,0.0,1.0
2025-11-04,26.05,26.09,25.9,25.94,27973,26.05,26.09,25.9,25.94,27973,0.0,1.0
2025-11-05,26.16,26.27,25.96,26.11,6159,26.16,26.27,25.96,26.11,6159,0.0,1.0
2025-11-06,26.46,26.5,26.11,26.16,11667,26.46,26.5,26.11,26.16,11667,0.0,1.0
2025-11-07,26.38,26.51,26.22,26.44,5120,26.38,26.51,26.22,26.44,5120,0.0,1.0
2025-11-10,26.49,26.64,26.21,26.64,6486,26.49,26.64,26.21,26.64,6486,0.0,1.0
2025-11-11,26.88,26.92,26.53,26.65,8216,26.88,26.92,26.53,26.65,8216,0.0,1.0
2025-11-12,26.71,26.94,26.6501,26.78,7893,26.71,26.94,26.6501,26.78,7893,0.0,1.0
2025-11-13,26.67,26.97,26.6565,26.83,14848,26.67,26.97,26.6565,26.83,14848,0.0,1.0
2025-11-14,26.7499,26.75,26.55,26.69,8022,26.7499,26.75,26.55,26.69,8022,0.0,1.0
2025-11-17,26.47,26.75,26.3001,26.75,6525,26.47,26.75,26.3001,26.75,6525,0.0,1.0
2025-11-18,26.71,26.75,26.45,26.63,9464,26.71,26.75,26.45,26.63,9464,0.0,1.0
2025-11-19,26.69,26.9599,26.69,26.73,31471,26.69,26.9599,26.69,26.73,31471,0.0,1.0
2025-11-20,26.52,26.904,26.5,26.72,18540,26.52,26.904,26.5,26.72,18540,0.0,1.0
2025-11-21,26.63,26.7,26.24,26.66,8534,26.63,26.7,26.24,26.66,8534,0.0,1.0
2025-11-24,26.545,26.64,26.43,26.64,4996,26.545,26.64,26.43,26.64,4996,0.0,1.0
2025-11-25,26.56,26.8298,26.39,26.65,10750,26.56,26.8298,26.39,26.65,10750,0.0,1.0
2025-11-26,26.5384,26.75,26.51,26.71,10152,26.5384,26.75,26.51,26.71,10152,0.0,1.0