date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-26,24.7908,24.91,24.79,24.89,92631,24.335764169264,24.4527762499139,24.3349788532865,24.433143350476,94363.0361811421,0.0,1.0
2023-09-27,24.5795,24.67,24.5795,24.67,203,24.1283425867025,24.2171814566591,24.1283425867025,24.2171814566591,206.7957416499,0.0,1.0
2023-09-28,24.633,24.68,24.633,24.6434,5208,24.1808605926989,24.226997906378,24.1808605926989,24.1910697004066,5305.38040646639,0.0,1.0
2023-09-29,24.54,24.54,24.47,24.47,12531,24.0895676103127,24.0895676103127,24.02085246228,24.02085246228,12765.3075793837,0.0,1.0
2023-10-02,24.26,24.26,24.17,24.17,6153,23.8147070181819,23.8147070181819,23.7263589707114,23.7263589707114,6268.0502382849,0.0,1.0
2023-10-03,24.14,24.22,24.04,24.22,24078,23.6969096215545,23.7754412193061,23.598745124365,23.7754412193061,24528.2160957945,0.0,1.0
2023-10-04,24.18,24.21,24.07,24.17,2896,23.7361754204303,23.7656247695872,23.6281944735218,23.7263589707114,2950.15008777394,0.0,1.0
2023-10-05,24.1041,24.142,24.0399,24.06,5138,23.6616685670635,23.6988729114983,23.5986469598678,23.6183780238029,5234.07153003537,0.0,1.0
2023-10-06,24.2334,24.28,23.91,23.98,1203,23.7885952619295,23.8343399176199,23.4711312780186,23.5398464260512,1225.49397637847,0.0,1.0
2023-10-09,24.2667,24.2667,24.2667,24.2667,14,23.8212840394936,23.8212840394936,23.8212840394936,23.8212840394936,14.2617752862,0.0,1.0
2023-10-10,24.4862,24.59,24.47,24.47,12795,24.0367551108247,24.1386498589074,24.02085246228,24.02085246228,13034.243913352,0.0,1.0
2023-10-11,24.2898,26.45,24.2065,26.45,14229,23.8439600383444,25.9645095066328,23.7621890121855,25.9645095066328,14495.0571819528,0.0,1.0
2023-10-12,23.9473,24.3,23.9473,24.3,5815,23.5077466354703,23.8539728170578,23.5077466354703,23.8539728170578,5923.73023494662,0.0,1.0
2023-10-13,24.1,24.18,24.06,24.08,1905,23.6576438226787,23.7361754204303,23.6183780238029,23.6380109232408,1940.62013715792,0.0,1.0
2023-10-16,24.3244,24.38,24.3244,24.352,7547,23.877924954372,23.9325044148094,23.877924954372,23.9050183555963,7688.11557749651,0.0,1.0
2023-10-17,24.3387,24.36,24.3387,24.36,277,23.8919624774701,23.9128715153715,23.8919624774701,23.9128715153715,282.179411019814,0.0,1.0
2023-10-18,24.28,24.38,24.28,24.37,1437,23.8343399176199,23.9325044148094,23.8343399176199,23.9226879650904,1463.86936330495,0.0,1.0
2023-10-19,24.1702,24.28,24.1702,24.28,900,23.7265552997057,23.8343399176199,23.7265552997057,23.8343399176199,916.828411255713,0.0,1.0
2023-10-20,24.0647,24.2175,24.0647,24.18,45393,23.6229917551708,23.7729871068764,23.6229917551708,23.7361754204303,46241.7689690339,0.0,1.0
2023-10-23,23.9651,24.02,23.9651,24.02,2918,23.52521991597,23.5791122249271,23.52521991597,23.5791122249271,2972.56144893796,0.0,1.0
2023-10-24,24.1681,24.2,24.1681,24.2,738,23.7244938452648,23.7558083198682,23.7244938452648,23.7558083198682,751.799297229682,0.0,1.0
2023-10-25,24.0666,24.08,24.0666,24.08,1150,23.6248568806174,23.6380109232408,23.6248568806174,23.6380109232408,1171.50296993785,0.0,1.0
2023-10-26,23.9566,23.9566,23.9566,23.9566,5,23.5168759337089,23.5168759337089,23.5168759337089,23.5168759337089,5.09349117364284,0.0,1.0
2023-10-27,23.69,24.11,23.67,24.11,6163,23.2551693842016,23.6674602723976,23.2355364847637,23.6674602723976,6278.23722063216,0.0,1.0
2023-10-30,23.8413,23.8597,23.73,23.75,4435,23.4036922684494,23.4217545359322,23.2944351830774,23.3140680825153,4517.92667102119,0.0,1.0
2023-10-31,24.0063,24.0065,24.0063,24.0065,205,23.5656636888121,23.5658600178065,23.5656636888121,23.5658600178065,208.833138119356,0.0,1.0
2023-11-01,24.1439,24.18,24.09,24.09,12483,23.7007380369449,23.7361754204303,23.6478273729597,23.6478273729597,12716.4100641167,0.0,1.0
2023-11-02,24.4486,24.48,24.4486,24.47,291,23.9998452598814,24.0306689119989,23.9998452598814,24.02085246228,296.441186306014,0.0,1.0
2023-11-03,24.5901,24.65,24.5901,24.615,16040,24.1387480234046,24.1975485572211,24.1387480234046,24.1631909832048,16339.9196850462,0.0,1.0
2023-11-06,24.5655,24.62,24.5655,24.61,16643,24.114599557096,24.1680992080643,24.114599557096,24.1582827583453,16954.1947205876,0.0,1.0
2023-11-07,24.5046,24.57,24.5046,24.57,3665,24.0548173783076,24.1190169594695,24.0548173783076,24.1190169594695,3733.5290302802,0.0,1.0
2023-11-08,24.4117,24.45,24.3395,24.39,28031,23.9636225604185,24.0012195628421,23.8927477934476,23.9423208645283,28555.1302176765,0.0,1.0
2023-11-09,24.1178,24.14,24.1178,24.1353,791,23.6751171031784,23.6969096215545,23.6751171031784,23.6922958901866,805.790303670298,0.0,1.0
2023-11-10,24.3076,24.33,24.1299,24.13,92987,23.8614333188442,23.8834221662146,23.6869950073384,23.6870931718355,94725.6927527053,0.0,1.0
2023-11-13,24.3072,24.38,24.3072,24.38,17415,23.8610406608554,23.9325044148094,23.8610406608554,23.9325044148094,17740.629757798,0.0,1.0
2023-11-14,24.82,24.84,24.75,24.7503,6764,24.3644282024434,24.3840611018813,24.2957130544107,24.2960075479023,6890.47485970403,0.0,1.0
2023-11-15,24.82,24.92,24.8,24.87,5271,24.3644282024434,24.4625926996329,24.3447953030055,24.4135104510381,5369.55839525428,0.0,1.0
2023-11-16,24.9053,24.94,24.88,24.94,13350,24.448162518546,24.4822255990708,24.4233269007571,24.4822255990708,13599.6214336264,0.0,1.0
2023-11-17,24.88,24.88,24.88,24.88,1142,24.4233269007571,24.4233269007571,24.4233269007571,24.4233269007571,1163.35338406002,0.0,1.0
2023-11-20,25.0064,25.05,25.0064,25.05,2024,24.5474068252047,24.5902065459793,24.5474068252047,24.5902065459793,2061.84522709062,0.0,1.0
2023-11-21,25.0999,25.12,25.06,25.06,8734,24.6391906300769,24.658921694012,24.6000229956983,24.6000229956983,8897.31038211931,0.0,1.0
2023-11-22,25.2365,25.24,25.19,25.2169,7327,24.7732833332378,24.7767190906394,24.7276368420447,24.7540430917886,7464.00196585622,0.0,1.0
2023-11-24,25.2551,25.2551,25.2551,25.2551,7327,24.791541929715,24.791541929715,24.791541929715,24.791541929715,7464.00196585623,0.0,1.0
2023-11-27,25.2776,25.2776,25.2776,25.2776,118,24.8136289415827,24.8136289415827,24.8136289415827,24.8136289415827,120.206391697971,0.0,1.0
2023-11-28,25.2509,25.28,25.2509,25.28,402,24.7874190208331,24.8159848895152,24.7874190208331,24.8159848895152,409.516690360884,0.0,1.0
2023-11-29,25.268,25.31,25.255,25.2941,1692,24.8042051498525,24.8454342386721,24.7914437652178,24.829826083619,1723.63741316074,0.0,1.0
2023-11-30,25.3583,25.3583,25.3583,25.3583,1692,24.8928476908146,24.8928476908146,24.8928476908146,24.8928476908146,1723.63741316074,0.0,1.0
2023-12-01,25.6146,25.6146,25.57,25.57,175,25.1444432971114,25.1444432971114,25.1006619313649,25.1006619313649,178.2721910775,0.0,1.0
2023-12-04,25.6125,25.64,25.5853,25.6095,10850,25.1423818426704,25.1693770793976,25.1156810994349,25.1394369077548,11052.875846805,0.0,1.0
2023-12-05,25.5623,25.59,25.5623,25.59,215,25.0931032650813,25.1202948308028,25.0931032650813,25.1202948308028,219.020120466642,0.0,1.0
2023-12-06,25.7118,25.75,25.62,25.62,213442,25.2398591883797,25.2773580263061,25.1497441799597,25.1497441799597,217432.988616935,0.0,1.0
2023-12-07,25.74,25.76,25.74,25.76,1113,25.2675415765871,25.287174476025,25.2675415765871,25.287174476025,1133.8111352529,0.0,1.0
2023-12-08,25.6435,25.6435,25.6435,25.6435,1,25.1728128367992,25.1728128367992,25.1728128367992,25.1728128367992,1.01869823472857,0.0,1.0
2023-12-11,25.7872,25.7872,25.72,25.72,4335,25.3138752192606,25.3138752192606,25.2479086771492,25.2479086771492,4416.05684754834,0.0,1.0
2023-12-12,25.881,25.881,25.881,25.881,4335,25.4059535176244,25.4059535176244,25.4059535176244,25.4059535176244,4416.05684754834,0.0,1.0
2023-12-13,26.4726,26.4726,26.0641,26.0641,645,25.9866946829977,25.9866946829977,25.5856927119784,25.5856927119784,657.060361399926,0.0,1.0
2023-12-14,26.494,26.71,26.45,26.64,2500,26.0077018853962,26.2197371993256,25.9645095066328,26.151022051293,2546.74558682142,0.0,1.0
2023-12-15,26.3433,26.3433,26.3099,26.3099,120,25.8597679881316,25.8597679881316,25.8269810460703,25.8269810460703,122.243788167428,0.0,1.0
2023-12-18,26.3595,26.3721,26.3595,26.3721,960,25.8756706366763,25.8880393633222,25.8756706366763,25.8880393633222,977.950305339426,0.0,1.0
2023-12-19,26.5136,26.5136,26.46,26.46,2448,26.0269421268454,26.0269421268454,25.9743259563518,25.9743259563518,2493.77327861553,0.0,1.0
2023-12-20,26.225,26.4,26.225,26.4,2759,25.7436393879564,25.9154272580381,25.7436393879564,25.9154272580381,2810.58842961612,0.0,1.0
2023-12-21,26.3601,26.3601,26.3601,26.3601,75,25.8762596236594,25.8762596236594,25.8762596236594,25.8762596236594,76.4023676046427,0.0,1.0
2023-12-22,26.4213,26.4213,26.4213,26.4213,12,25.9363362959394,25.9363362959394,25.9363362959394,25.9363362959394,12.2243788167428,0.0,1.0
2023-12-26,26.3976,26.46,26.3,26.3,8537,26.0419612949154,26.1035206179145,25.945676199968,25.945676199968,8653.58444580747,0.1313,1.0
2023-12-27,26.513,26.513,26.4751,26.4751,2300,26.1558065813593,26.1558065813593,26.1184171848582,26.1184171848582,2331.40965507289,0.0,1.0
2023-12-28,26.5582,26.61,26.5582,26.61,501,26.2003976294292,26.2514997597395,26.2003976294292,26.2514997597395,507.841842257181,0.0,1.0
2023-12-29,26.5098,26.59,26.5098,26.59,334,26.1526496930004,26.2317692074961,26.1526496930004,26.2317692074961,338.561228171453,0.0,1.0
2024-01-02,26.6468,26.7,26.5,26.5,16957,26.2878039758672,26.3402872448344,26.1429817224012,26.1429817224012,17188.5710961177,0.0,1.0
2024-01-03,26.5435,26.61,26.5435,26.61,2533,26.1858956735304,26.2514997597395,26.1858956735304,26.2514997597395,2567.59158969548,0.0,1.0
2024-01-04,26.4809,26.58,26.4809,26.58,13182,26.1241390450088,26.2219039313745,26.1241390450088,26.2219039313745,13362.0182926829,0.0,1.0
2024-01-05,26.4,26.4,26.36,26.36,1526,26.0443289611846,26.0443289611846,26.0048678566979,26.0048678566979,1546.83962332227,0.0,1.0
2024-01-08,26.81,26.81,26.58,26.58,108071,26.4488052821727,26.4488052821727,26.2219039313745,26.2219039313745,109546.857753644,0.0,1.0
2024-01-09,26.6717,26.76,26.6717,26.76,6189,26.3123685134101,26.3994789015644,26.3123685134101,26.3994789015644,6273.51928488959,0.0,1.0
2024-01-10,26.78,26.84,26.74,26.77,5487,26.4192094538077,26.4784011105376,26.379748349321,26.409344177686,5561.93251190648,0.0,1.0
2024-01-11,26.5968,26.5968,26.5968,26.5968,5487,26.2384775952589,26.2384775952589,26.2384775952589,26.2384775952589,5561.93251190647,0.0,1.0
2024-01-12,26.6272,26.6272,26.585,26.585,120,26.2684680346687,26.2684680346687,26.2268365694353,26.2268365694353,121.638764612498,0.0,1.0
2024-01-16,26.3802,26.3802,26.38,26.38,140,26.0247957144637,26.0247957144637,26.0245984089413,26.0245984089413,141.911892047914,0.0,1.0
2024-01-17,26.1744,26.295,26.0999,26.295,2081,25.8217683318799,25.9407435619071,25.7482720247735,25.9407435619071,2109.41890965507,0.0,1.0
2024-01-18,26.0968,26.0968,26.0968,26.0968,2081,25.7452137891758,25.7452137891758,25.7452137891758,25.7452137891758,2109.41890965507,0.0,1.0
2024-01-19,26.1751,26.1751,26.1751,26.1751,0,25.8224589012084,25.8224589012084,25.8224589012084,25.8224589012084,0,0.0,1.0
2024-01-22,26.2631,26.29,26.2631,26.29,3979,25.909273331079,25.9358109238463,25.909273331079,25.9358109238463,4033.33870327609,0.0,1.0
2024-01-23,26.1703,26.19,26.15,26.15,1534,25.81772356867,25.8371581626297,25.7976970581431,25.7976970581431,1554.94887429644,0.0,1.0
2024-01-24,25.855,25.855,25.855,25.855,35,25.5066714125541,25.5066714125541,25.5066714125541,25.5066714125541,35.4779730119786,0.0,1.0
2024-01-25,26.0894,26.0894,26.0894,26.0894,35,25.7379134848458,25.7379134848458,25.7379134848458,25.7379134848458,35.4779730119786,0.0,1.0
2024-01-26,26.1197,26.1197,26.1197,26.1197,0,25.7678052714944,25.7678052714944,25.7678052714944,25.7678052714944,0,0.0,1.0
2024-01-29,26.3341,26.3341,26.3341,26.3341,21,25.9793167915428,25.9793167915428,25.9793167915428,25.9793167915428,21.2867838071872,0.0,1.0
2024-01-30,26.3072,26.3072,26.3072,26.3072,10,25.9527791987756,25.9527791987756,25.9527791987756,25.9527791987756,10.1365637177082,0.0,1.0
2024-01-31,26.3441,26.5799,26.3441,26.55,5858,25.9891820676645,26.2218052786133,25.9891820676645,26.1923081030095,5937.99902583345,0.0,1.0
2024-02-01,26.7457,26.7457,26.43,26.43,1300,26.3853715567104,26.3853715567104,26.0739247895496,26.0739247895496,1317.75328330206,0.0,1.0
2024-02-02,26.48,26.59,26.48,26.59,1288,26.1232511701579,26.2317692074961,26.1232511701579,26.2317692074961,1305.58940684081,0.0,1.0
2024-02-05,26.1861,26.28,26.1861,26.28,1545,25.8333107049422,25.9259456477246,25.8333107049422,25.9259456477246,1566.09909438592,0.0,1.0
2024-02-06,26.4568,26.4568,26.44,26.44,375,26.1003637295556,26.1003637295556,26.0837900656712,26.0837900656712,380.121139414057,0.0,1.0
2024-02-07,26.4306,26.46,26.4,26.46,1500,26.0745167061169,26.1035206179145,26.0443289611846,26.1035206179145,1520.48455765622,0.0,1.0
2024-02-08,26.3774,26.38,26.26,26.35,5084,26.0220334371496,26.0245984089413,25.9062150954813,25.9950025805763,5153.42899408284,0.0,1.0
2024-02-09,26.3504,26.36,26.3504,26.36,1000,25.9953971916211,26.0048678566979,25.9953971916211,26.0048678566979,1013.65637177082,0.0,1.0
2024-02-12,26.4283,26.4283,26.4283,26.4283,2,26.0722476926089,26.0722476926089,26.0722476926089,26.0722476926089,2.02731274354163,0.0,1.0
2024-02-13,26.033,26.033,25.8803,25.8803,928,25.6822733275196,25.6822733275196,25.5316305611419,25.5316305611419,940.67311300332,0.0,1.0
2024-02-14,26.1931,26.1931,26.1931,26.1931,2,25.8402163982274,25.8402163982274,25.8402163982274,25.8402163982274,2.02731274354164,0.0,1.0
2024-02-15,26.55,26.55,26.45,26.45,5345,26.1923081030095,26.1923081030095,26.0936553417929,26.0936553417929,5417.99330711502,0.0,1.0
2024-02-16,26.4469,26.5705,26.4469,26.5705,1074,26.0905971061952,26.2125319190589,26.0905971061952,26.2125319190589,1088.66694328186,0.0,1.0
2024-02-20,26.4272,26.4272,26.4272,26.4272,0,26.0711625122355,26.0711625122355,26.0711625122355,26.0711625122355,0,0.0,1.0
2024-02-21,26.5604,26.5604,26.4817,26.53,2966,26.202567990176,26.202567990176,26.1249282670985,26.1725775507662,3006.50479867225,0.0,1.0
2024-02-22,26.6616,26.69,26.52,26.52,2402,26.3024045845272,26.3304219687127,26.1627122746445,26.1627122746445,2434.80260499351,0.0,1.0
2024-02-23,26.7923,26.7923,26.7923,26.7923,0,26.4313437434373,26.4313437434373,26.4313437434373,26.4313437434373,0,0.0,1.0
2024-02-26,26.5219,26.5305,26.5219,26.5305,811,26.1645866771076,26.1730708145722,26.1645866771076,26.1730708145722,822.075317506134,0.0,1.0
2024-02-27,26.6082,26.63,26.6082,26.61,3400,26.2497240100376,26.2712303119828,26.2497240100376,26.2514997597395,3446.43166402078,0.0,1.0
2024-02-28,26.6155,26.63,26.5832,26.6,2049,26.2569256616064,26.2712303119828,26.2250608197334,26.2416344836178,2076.9819057584,0.0,1.0
2024-02-29,26.6511,26.69,26.6217,26.64,1752,26.2920460445995,26.3304219687127,26.2630421328018,26.2810955881044,1775.92596334247,0.0,1.0
2024-03-01,26.79,26.79,26.7034,26.7034,629,26.4290747299293,26.4290747299293,26.3436414387158,26.3436414387158,637.589857843846,0.0,1.0
2024-03-04,26.9409,26.96,26.9409,26.96,293,26.5779417466052,26.5967844239976,26.5779417466052,26.5967844239976,297.00131692885,0.0,1.0
2024-03-05,26.815,26.815,26.815,26.815,85,26.4537379202335,26.4537379202335,26.4537379202335,26.4537379202335,86.1607916005195,0.0,1.0
2024-03-06,27.0408,27.06,27.0408,27.06,1662,26.6764958550606,26.6954371852142,26.6764958550606,26.6954371852142,1684.6968898831,0.0,1.0
2024-03-07,27.1862,27.21,27.1862,27.19,708,26.8199369698695,26.8434163270391,26.8199369698695,26.8236857747958,717.668711213741,0.0,1.0
2024-03-08,27.2251,27.28,27.2251,27.2797,1817,26.8583128939828,26.9124732598907,26.8583128939828,26.9121773016071,1841.81362750758,0.0,1.0
2024-03-11,27.2,27.2,27.17,27.17,1268,26.8335510509174,26.8335510509174,26.8039552225525,26.8039552225525,1285.3162794054,0.0,1.0
2024-03-12,27.1326,27.1326,27.1326,27.1326,20,26.7670590898574,26.7670590898574,26.7670590898574,26.7670590898574,20.2731274354164,0.0,1.0
2024-03-13,27.0275,27.16,27.0275,27.16,688,26.6633750378188,26.7940899464308,26.6633750378188,26.7940899464308,697.395583778323,0.0,1.0
2024-03-14,26.7662,26.77,26.64,26.77,695,26.4055953727598,26.409344177686,26.2810955881044,26.409344177686,704.491178380719,0.0,1.0
2024-03-15,26.6953,26.75,26.675,26.72,3210,26.3356505650572,26.3896136254427,26.3156240545302,26.3600177970777,3253.83695338433,0.0,1.0
2024-03-18,26.7231,26.7231,26.7231,26.7231,45,26.3630760326754,26.3630760326754,26.3630760326754,26.3630760326754,45.6145367296869,0.0,1.0
2024-03-19,26.8693,26.8693,26.8693,26.8693,45,26.5073063695741,26.5073063695741,26.5073063695741,26.5073063695741,45.6145367296869,0.0,1.0
2024-03-20,26.8365,26.8365,26.8365,26.8365,6,26.4749482638951,26.4749482638951,26.4749482638951,26.4749482638951,6.0819382306249,0.0,1.0
2024-03-21,26.94,27.0,26.94,27.0,1290,26.5770538717543,26.6362455284842,26.5770538717543,26.6362455284842,1307.61671958435,0.0,1.0
2024-03-22,26.8885,26.8885,26.8885,26.8885,37,26.5262476997277,26.5262476997277,26.5262476997277,26.5262476997277,37.5052857555203,0.0,1.0
2024-03-25,26.8208,26.85,26.8208,26.85,375,26.4594597803841,26.4882663866593,26.4594597803841,26.4882663866593,380.121139414056,0.0,1.0
2024-03-26,26.8412,26.9,26.8412,26.87,2387,26.4795849436723,26.5375927672676,26.4795849436723,26.5079969389026,2419.59775941694,0.0,1.0
2024-03-27,27.3004,27.3004,27.1799,27.18,360,26.9325984231789,26.9325984231789,26.8137218459129,26.8138204986741,364.916293837495,0.0,1.0
2024-03-28,27.421,27.421,27.421,27.421,184,27.0515736532061,27.0515736532061,27.0515736532061,27.0515736532061,186.512772405831,0.0,1.0
2024-04-01,27.0706,27.1,27.0706,27.1,1437,26.7058943779031,26.7348982897008,26.7058943779031,26.7348982897008,1456.62420623467,0.0,1.0
2024-04-02,26.809,26.83,26.809,26.81,878,26.4478187545605,26.468535834416,26.4478187545605,26.4488052821727,889.990294414778,0.0,1.0
2024-04-03,26.8108,26.8108,26.8108,26.8108,221,26.4495945042624,26.4495945042624,26.4495945042624,26.4495945042624,224.018058161351,0.0,1.0
2024-04-04,26.6693,26.6693,26.6529,26.6529,370,26.3100008471409,26.3100008471409,26.2938217943014,26.2938217943014,375.052857555203,0.0,1.0
2024-04-05,26.7928,26.83,26.78,26.83,1415,26.4318370072434,26.468535834416,26.4192094538077,26.468535834416,1434.32376605571,0.0,1.0
2024-04-08,26.8393,26.9,26.8393,26.9,227,26.4777105412091,26.5375927672676,26.4777105412091,26.5375927672676,230.099996391976,0.0,1.0
2024-04-09,26.9776,26.98,26.9776,26.98,201,26.6141473099717,26.6165149762409,26.6141473099717,26.6165149762409,203.744930725935,0.0,1.0
2024-04-10,26.6467,26.6467,26.5997,26.5997,219,26.2877053231059,26.2877053231059,26.2413385253341,26.2413385253341,221.99074541781,0.0,1.0
2024-04-11,26.7455,26.7455,26.7455,26.7455,219,26.385174251188,26.385174251188,26.385174251188,26.385174251188,221.990745417809,0.0,1.0
2024-04-12,26.3954,26.3954,26.3954,26.3954,0,26.0397909341686,26.0397909341686,26.0397909341686,26.0397909341686,0,0.0,1.0
2024-04-15,26.2072,26.2072,26.2072,26.2072,0,25.854126437559,25.854126437559,25.854126437559,25.854126437559,0,0.0,1.0
2024-04-16,26.1352,26.1352,26.1352,26.1352,0,25.783096449483,25.783096449483,25.783096449483,25.783096449483,0,0.0,1.0
2024-04-17,26.1268,26.19,26.1268,26.19,279,25.7748096175408,25.8371581626297,25.7748096175408,25.8371581626297,282.810127724058,0.0,1.0
2024-04-18,26.0558,26.0558,26.0558,26.0558,1,25.704766157077,25.704766157077,25.704766157077,25.704766157077,1.01365637177082,0.0,1.0
2024-04-19,26.0157,26.0157,26.0157,26.0157,1,25.6652063998291,25.6652063998291,25.6652063998291,25.6652063998291,1.01365637177082,0.0,1.0
2024-04-22,26.211,26.211,26.211,26.211,0,25.8578752424852,25.8578752424852,25.8578752424852,25.8578752424852,0,0.0,1.0
2024-04-23,26.4237,26.4237,26.4237,26.4237,0,26.0677096655929,26.0677096655929,26.0677096655929,26.0677096655929,0,0.0,1.0
2024-04-24,26.5887,26.5887,26.57,26.57,200,26.2304867216003,26.2304867216003,26.2120386552528,26.2120386552528,202.731274354164,0.0,1.0
2024-04-25,26.7068,26.7068,26.7068,26.7068,0,26.3469956325971,26.3469956325971,26.3469956325971,26.3469956325971,0,0.0,1.0
2024-04-26,26.7505,26.7505,26.7505,26.7505,0,26.3901068892488,26.3901068892488,26.3901068892488,26.3901068892488,0,0.0,1.0
2024-04-29,26.9478,26.9478,26.9478,26.9478,40,26.5847487871292,26.5847487871292,26.5847487871292,26.5847487871292,40.5462548708327,0.0,1.0
2024-04-30,26.7428,26.7428,26.7428,26.7428,40,26.3825106266351,26.3825106266351,26.3825106266351,26.3825106266351,40.5462548708327,0.0,1.0
2024-05-01,26.5809,26.5809,26.5809,26.5809,40,26.2227918062254,26.2227918062254,26.2227918062254,26.2227918062254,40.5462548708328,0.0,1.0
2024-05-02,26.7439,26.8,26.7439,26.8,933,26.3835958070085,26.438940006051,26.3835958070085,26.438940006051,945.741394862173,0.0,1.0
2024-05-03,26.9858,26.9858,26.9858,26.9858,66,26.6222368363915,26.6222368363915,26.6222368363915,26.6222368363915,66.9013205368739,0.0,1.0
2024-05-06,27.2107,27.2107,27.18,27.18,1750,26.8441068963676,26.8441068963676,26.8138204986741,26.8138204986741,1773.89865059893,0.0,1.0
2024-05-07,27.1851,27.1851,27.1851,27.1851,1750,26.8188517894962,26.8188517894962,26.8188517894962,26.8188517894962,1773.89865059893,0.0,1.0
2024-05-08,27.186,27.21,27.14,27.14,1972,26.8197396643471,26.8434163270391,26.7743593941875,26.7743593941875,1998.93036513205,0.0,1.0
2024-05-09,27.3353,27.35,27.3353,27.35,632,26.9670282368435,26.9815301927424,26.9670282368435,26.9815301927424,640.630826959157,0.0,1.0
2024-05-10,27.2687,27.28,27.26,27.26,580,26.9013254978732,26.9124732598907,26.8927427076474,26.8927427076474,587.920695627076,0.0,1.0
2024-05-13,27.2341,27.2341,27.2341,27.2341,9,26.8671916424923,26.8671916424923,26.8671916424923,26.8671916424923,9.12290734593737,0.0,1.0
2024-05-14,27.4403,27.45,27.3099,27.31,4640,27.0706136361209,27.080182953959,26.9419704354945,26.9420690882557,4703.36556501661,0.0,1.0
2024-05-15,27.6443,27.6443,27.3683,27.3683,2531,27.2718652690028,27.2718652690028,26.999583648045,26.999583648045,2565.56427695194,0.0,1.0
2024-05-16,27.5208,27.5208,27.5208,27.5208,2531,27.1500291089003,27.1500291089003,27.1500291089003,27.1500291089003,2565.56427695194,0.0,1.0
2024-05-17,27.6612,27.6612,27.6612,27.6612,43,27.2885375856484,27.2885375856484,27.2885375856484,27.2885375856484,43.5872239861453,0.0,1.0
2024-05-20,27.8509,27.8509,27.8509,27.8509,31,27.4756818736763,27.4756818736763,27.4756818736763,27.4756818736763,31.4233475248954,0.0,1.0
2024-05-21,27.831,27.84,27.82,27.84,618,27.4560499741942,27.4649287227037,27.4451981704604,27.4649287227037,626.439637754366,0.0,1.0
2024-05-22,27.6939,27.6939,27.6939,27.6939,84,27.3207970385663,27.3207970385663,27.3207970385663,27.3207970385663,85.1471352287486,0.0,1.0
2024-05-23,27.3691,27.3691,27.3691,27.3691,20,27.0003728701347,27.0003728701347,27.0003728701347,27.0003728701347,20.2731274354164,0.0,1.0
2024-05-24,27.6064,27.6064,27.6064,27.6064,10,27.2344758725017,27.2344758725017,27.2344758725017,27.2344758725017,10.1365637177082,0.0,1.0
2024-05-28,27.83,27.83,27.83,27.83,223,27.4550634465821,27.4550634465821,27.4550634465821,27.4550634465821,226.045370904892,0.0,1.0
2024-05-29,27.3639,27.5,27.3639,27.46,1134,26.9952429265515,27.1295093345673,26.9952429265515,27.0900482300806,1149.48632558811,0.0,1.0
2024-05-30,27.3866,27.3866,27.3866,27.3866,1134,27.0176371033476,27.0176371033476,27.0176371033476,27.0176371033476,1149.48632558811,0.0,1.0
2024-05-31,27.6104,27.6104,27.6104,27.6104,0,27.2384219829504,27.2384219829504,27.2384219829504,27.2384219829504,0,0.0,1.0
2024-06-03,27.389,27.389,27.389,27.389,20,27.0200047696168,27.0200047696168,27.0200047696168,27.0200047696168,20.2731274354164,0.0,1.0
2024-06-04,27.0289,27.0289,27.0099,27.01,444,26.6647561764758,26.6647561764758,26.6460121518447,26.6461108046059,450.063429066244,0.0,1.0
2024-06-05,27.4544,27.4544,27.4544,27.4544,444,27.0845236754525,27.0845236754525,27.0845236754525,27.0845236754525,450.063429066243,0.0,1.0
2024-06-06,27.4438,27.4438,27.4438,27.4438,0,27.0740664827635,27.0740664827635,27.0740664827635,27.0740664827635,0,0.0,1.0
2024-06-07,27.1698,27.21,27.1698,27.21,122,26.80375791703,26.8434163270391,26.80375791703,26.8434163270391,123.66607735604,0.0,1.0
2024-06-10,27.2837,27.2837,27.2837,27.2837,2,26.9161234120557,26.9161234120557,26.9161234120557,26.9161234120557,2.02731274354164,0.0,1.0
2024-06-11,27.2807,27.2807,27.2807,27.2807,2,26.9131638292192,26.9131638292192,26.9131638292192,26.9131638292192,2.02731274354164,0.0,1.0
2024-06-12,27.6173,27.6173,27.6173,27.6173,0,27.2452290234743,27.2452290234743,27.2452290234743,27.2452290234743,0,0.0,1.0
2024-06-13,27.5024,27.5024,27.36,27.36,634,27.1318770008365,27.1318770008365,26.991395468864,26.991395468864,642.658139702698,0.0,1.0
2024-06-14,27.2428,27.2428,27.2428,27.2428,38,26.8757744327181,26.8757744327181,26.8757744327181,26.8757744327181,38.5189421272912,0.0,1.0
2024-06-17,27.4675,27.4675,27.4675,27.4675,20,27.0974471871719,27.0974471871719,27.0974471871719,27.0974471871719,20.2731274354163,0.0,1.0
2024-06-18,27.5523,27.5523,27.5523,27.5523,40,27.1811047286836,27.1811047286836,27.1811047286836,27.1811047286836,40.5462548708327,0.0,1.0
2024-06-20,27.5211,27.61,27.5211,27.61,1231,27.150325067184,27.2380273719055,27.150325067184,27.2380273719055,1247.81099364988,0.0,1.0
2024-06-21,27.4463,27.4463,27.4463,27.4463,5,27.0765328017939,27.0765328017939,27.0765328017939,27.0765328017939,5.0682818588541,0.0,1.0
2024-06-24,27.3637,27.54,27.3637,27.5397,365,26.995045621029,27.1689704390539,26.995045621029,27.1686744807703,369.984575696349,0.0,1.0
2024-06-25,27.3656,27.3656,27.3656,27.3656,365,26.9969200234921,26.9969200234921,26.9969200234921,26.9969200234921,369.984575696349,0.0,1.0
2024-06-26,27.3958,27.3958,27.256,27.256,566,27.0267131573796,27.0267131573796,26.8887965971987,26.8887965971987,573.729506422282,0.0,1.0
2024-06-27,27.3364,27.34,27.3364,27.34,294,26.9681134172169,26.9716649166207,26.9681134172169,26.9716649166207,298.014973300621,0.0,1.0
2024-06-28,27.5306,27.5306,27.5306,27.5306,294,27.1596970794995,27.1596970794995,27.1596970794995,27.1596970794995,298.014973300621,0.0,1.0
2024-07-01,27.41,27.41,27.376,27.4,2043,27.0407218494723,27.0407218494723,27.0071799106587,27.0308565733507,2070.89996752778,0.0,1.0
2024-07-02,27.4204,27.44,27.4204,27.43,247,27.0509817366388,27.0703176778373,27.0509817366388,27.0604524017156,250.373123827393,0.0,1.0
2024-07-03,27.4928,27.53,27.47,27.52,4961,27.1224063357597,27.1591051629322,27.0999135062023,27.1492398868106,5028.74926035502,0.0,1.0
2024-07-05,27.6537,27.6537,27.6537,27.6537,4961,27.2811386285572,27.2811386285572,27.2811386285572,27.2811386285572,5028.74926035503,0.0,1.0
2024-07-08,27.8949,27.9,27.89,27.89,1255,27.5190890886117,27.5241203794337,27.514255103312,27.514255103312,1272.13874657237,0.0,1.0
2024-07-09,27.9407,27.97,27.916,27.93,1035,27.5642720532489,27.5931773122853,27.5399048212284,27.5537162077987,1049.1343447828,0.0,1.0
2024-07-10,28.3285,28.3285,28.3285,28.3285,1035,27.9468474612469,27.9468474612469,27.9468474612469,27.9468474612469,1049.1343447828,0.0,1.0
2024-07-11,28.4798,28.4798,28.4798,28.4798,0,28.0961090889676,28.0961090889676,28.0961090889676,28.0961090889676,0,0.0,1.0
2024-07-12,28.709,28.709,28.68,28.684,1086,28.3222212176761,28.3222212176761,28.2936119169232,28.2975580273719,1100.83081974311,0.0,1.0
2024-07-15,28.8279,28.8279,28.8279,28.8279,99,28.4395193507626,28.4395193507626,28.4395193507626,28.4395193507626,100.351980805311,0.0,1.0
2024-07-16,29.1952,29.1952,29.105,29.105,628,28.8018709427112,28.8018709427112,28.7128861520938,28.7128861520938,636.576201472074,0.0,1.0
2024-07-17,28.6073,28.7,28.6073,28.6687,1137,28.2218913595188,28.3133424691666,28.2218913595188,28.2824641549058,1152.52729470342,0.0,1.0
2024-07-18,28.2446,28.2446,28.2446,28.2446,2,27.8640777945861,27.8640777945861,27.8640777945861,27.8640777945861,2.02731274354164,0.0,1.0
2024-07-19,27.9909,27.9909,27.9909,27.9909,2,27.6137957393796,27.6137957393796,27.6137957393796,27.6137957393796,2.02731274354164,0.0,1.0
2024-07-22,28.4945,28.4945,28.48,28.48,409,28.1106110448664,28.1106110448664,28.09630639449,28.09630639449,414.585456054265,0.0,1.0
2024-07-23,28.4728,28.48,28.4201,28.4201,430,28.0892033956824,28.09630639449,28.0372133905213,28.0372133905213,435.872239861452,0.0,1.0
2024-07-24,27.8804,28.1938,27.8804,28.1938,16004,27.5047844382352,27.8139621918881,27.5047844382352,27.8139621918881,16222.5565738202,0.0,1.0
2024-07-25,27.7769,27.7769,27.7769,27.7769,16004,27.4026788303761,27.4026788303761,27.4026788303761,27.4026788303761,16222.5565738201,0.0,1.0
2024-07-26,28.071,28.12,28.071,28.12,249,27.6928166011141,27.7411564541102,27.6928166011141,27.7411564541102,252.400436570934,0.0,1.0
2024-07-29,28.0496,28.0496,28.0496,28.0496,311,27.6717049102137,27.6717049102137,27.6717049102137,27.6717049102137,315.247131620725,0.0,1.0
2024-07-30,27.7051,27.7051,27.7051,27.7051,2,27.3318461478225,27.3318461478225,27.3318461478225,27.3318461478225,2.02731274354164,0.0,1.0
2024-07-31,28.0592,28.0592,28.0592,28.0592,13,27.6811755752905,27.6811755752905,27.6811755752905,27.6811755752905,13.1775328330207,0.0,1.0
2024-08-01,27.5996,27.5996,27.5996,27.5996,13,27.227767484739,27.227767484739,27.227767484739,27.227767484739,13.1775328330206,0.0,1.0
2024-08-02,27.0379,27.0379,27.0379,27.0379,0,26.6736349249853,26.6736349249853,26.6736349249853,26.6736349249853,0,0.0,1.0
2024-08-05,26.2033,26.2033,26.2033,26.2033,1,25.8502789798715,25.8502789798715,25.8502789798715,25.8502789798715,1.01365637177082,0.0,1.0
2024-08-06,26.5459,26.5459,26.5459,26.5459,49,26.1882633397996,26.1882633397996,26.1882633397996,26.1882633397996,49.6691622167701,0.0,1.0
2024-08-07,26.0902,26.0902,26.0902,26.0902,49,25.7387027069355,25.7387027069355,25.7387027069355,25.7387027069355,49.6691622167701,0.0,1.0
2024-08-08,26.8582,26.8582,26.662,26.662,300,26.4963559130791,26.4963559130791,26.3027991955721,26.3027991955721,304.096911531245,0.0,1.0
2024-08-09,26.983,26.983,26.983,26.983,300,26.6194745590774,26.6194745590774,26.6194745590774,26.6194745590774,304.096911531245,0.0,1.0
2024-08-12,26.9466,26.9466,26.9466,26.9466,0,26.5835649539946,26.5835649539946,26.5835649539946,26.5835649539946,0,0.0,1.0
2024-08-13,27.4896,27.4896,27.4896,27.4896,22,27.1192494474007,27.1192494474007,27.1192494474007,27.1192494474007,22.300440178958,0.0,1.0
2024-08-14,27.4824,27.5373,27.422,27.49,2278,27.1121464485931,27.1663068145011,27.0525601808183,27.1196440584456,2309.10921489393,0.0,1.0
2024-08-15,27.9669,27.9669,27.9669,27.9669,0,27.5901190766876,27.5901190766876,27.5901190766876,27.5901190766876,0,0.0,1.0
2024-08-16,27.9811,27.9811,27.9811,27.9811,0,27.6041277687804,27.6041277687804,27.6041277687804,27.6041277687804,0,0.0,1.0
2024-08-19,28.3884,28.3884,28.25,28.25,447,28.0059404652156,28.0059404652156,27.8694050436918,27.8694050436918,453.104398181556,0.0,1.0
2024-08-20,28.3537,28.3537,28.3537,28.3537,447,27.9717079570734,27.9717079570734,27.9717079570734,27.9717079570734,453.104398181557,0.0,1.0
2024-08-21,28.6301,28.6301,28.445,28.445,2162,28.2443841890762,28.2443841890762,28.0617779280642,28.0617779280642,2191.52507576851,0.0,1.0
2024-08-22,28.208,28.208,28.208,28.208,64,27.8279708839808,27.8279708839808,27.8279708839808,27.8279708839808,64.8740077933325,0.0,1.0
2024-08-23,28.7243,28.7243,28.7243,28.7243,6,28.3373150901422,28.3373150901422,28.3373150901422,28.3373150901422,6.08193823062491,0.0,1.0
2024-08-26,28.5573,28.575,28.5573,28.575,1056,28.1725649789105,28.1900265176458,28.1725649789105,28.1900265176458,1070.42112858998,0.0,1.0
2024-08-27,28.6126,28.6126,28.6126,28.6126,1056,28.2271199558632,28.2271199558632,28.2271199558632,28.2271199558632,1070.42112858999,0.0,1.0
2024-08-28,28.4575,28.57,28.4575,28.57,110,28.0741095232163,28.185093879585,28.0741095232163,28.185093879585,111.50220089479,0.0,1.0
2024-08-29,28.4786,28.5,28.4786,28.5,140,28.094925255833,28.1160369467333,28.094925255833,28.1160369467333,141.911892047915,0.0,1.0
2024-08-30,28.7473,28.7473,28.7473,28.7473,193,28.360005225222,28.360005225222,28.360005225222,28.360005225222,195.635679751768,0.0,1.0
2024-09-03,28.4872,28.79,28.4872,28.755,900,28.1034093932976,28.4021299542615,28.1034093932976,28.3676014878357,912.290734593737,0.0,1.0
2024-09-04,28.4599,28.4599,28.4599,28.4599,88,28.0764771894855,28.0764771894855,28.0764771894855,28.0764771894855,89.201760715832,0.0,1.0
2024-09-05,28.2755,28.2755,28.2755,28.2755,88,27.8945614978021,27.8945614978021,27.8945614978021,27.8945614978021,89.2017607158319,0.0,1.0
2024-09-06,28.072,28.072,28.072,28.072,0,27.6938031287263,27.6938031287263,27.6938031287263,27.6938031287263,0,0.0,1.0
2024-09-09,28.3385,28.3385,28.22,28.33,495,27.9567127373685,27.9567127373685,27.8398092153268,27.9483272526651,501.759904026555,0.0,1.0
2024-09-10,28.5151,28.5151,28.5151,28.5151,495,28.1309335136771,28.1309335136771,28.1309335136771,28.1309335136771,501.759904026554,0.0,1.0
2024-09-11,28.6189,28.6189,28.6189,28.6189,0,28.2333350798199,28.2333350798199,28.2333350798199,28.2333350798199,0,0.0,1.0
2024-09-12,28.7439,28.7439,28.68,28.68,210,28.3566510313407,28.3566510313407,28.2936119169232,28.2936119169232,212.867838071872,0.0,1.0
2024-09-13,29.0616,29.0616,29.0616,29.0616,210,28.6700708537258,28.6700708537258,28.6700708537258,28.6700708537258,212.867838071872,0.0,1.0
2024-09-16,29.2099,29.36,29.1903,29.1903,397,28.8163728986101,28.9644506931962,28.7970369574116,28.7970369574116,402.421579593014,0.0,1.0
2024-09-17,29.0474,29.25,29.0474,29.25,120,28.6560621616331,28.8559326558579,28.6560621616331,28.8559326558579,121.638764612498,0.0,1.0
2024-09-18,28.9973,28.9973,28.9973,28.9973,120,28.6066371282635,28.6066371282635,28.6066371282635,28.6066371282635,121.638764612498,0.0,1.0
2024-09-19,29.1084,29.1084,29.1084,29.1084,0,28.7162403459752,28.7162403459752,28.7162403459752,28.7162403459752,0,0.0,1.0
2024-09-20,29.2079,29.2079,29.2079,29.2079,20,28.8143998433857,28.8143998433857,28.8143998433857,28.8143998433857,20.2731274354164,0.0,1.0
2024-09-23,29.2127,29.2127,29.2127,29.2127,0,28.8191351759241,28.8191351759241,28.8191351759241,28.8191351759241,0,0.0,1.0
2024-09-24,29.2092,29.2092,29.2092,29.2092,1,28.8156823292815,28.8156823292815,28.8156823292815,28.8156823292815,1.01365637177082,0.0,1.0
2024-09-25,29.076,29.28,29.076,29.28,105,28.684276851341,28.8855284842229,28.684276851341,28.8855284842229,106.433919035936,0.0,1.0
2024-09-26,29.0814,29.0814,29.0814,29.0814,105,28.6896041004467,28.6896041004467,28.6896041004467,28.6896041004467,106.433919035936,0.0,1.0
2024-09-27,29.2006,29.2006,29.2006,29.2006,28,28.8071981918169,28.8071981918169,28.8071981918169,28.8071981918169,28.3823784095829,0.0,1.0
2024-09-30,29.3134,29.3134,28.9601,28.98,457,28.9184785064692,28.9184785064692,28.569938301091,28.5895702005731,463.240961899265,0.0,1.0
2024-10-01,29.2457,29.2457,29.2457,29.2457,457,28.8516905871256,28.8516905871256,28.8516905871256,28.8516905871256,463.240961899264,0.0,1.0
2024-10-02,29.2892,29.2892,29.2892,29.2892,0,28.8946045382548,28.8946045382548,28.8946045382548,28.8946045382548,0,0.0,1.0
2024-10-03,29.0603,29.0603,29.0603,29.0603,1,28.66878836783,28.66878836783,28.66878836783,28.66878836783,1.01365637177082,0.0,1.0
2024-10-04,29.0934,29.0934,28.94,28.94,333,28.7014424317927,28.7014424317927,28.5501090960864,28.5501090960864,337.547571799682,0.0,1.0
2024-10-07,28.7666,29.0999,28.7666,28.9593,570,28.3790452081368,28.7078548612718,28.3790452081368,28.5691490790012,577.784131909367,0.0,1.0
2024-10-08,29.0123,29.0123,29.0123,29.0123,570,28.621435042446,28.621435042446,28.621435042446,28.621435042446,577.784131909367,0.0,1.0
2024-10-09,29.1839,29.33,29.1839,29.33,440,28.7907231806937,28.9348548648312,28.7907231806937,28.9348548648312,446.008803579161,0.0,1.0
2024-10-10,29.064,29.064,29.064,29.064,2,28.672438519995,28.672438519995,28.672438519995,28.672438519995,2.02731274354164,0.0,1.0
2024-10-11,29.3052,29.3052,29.3052,29.3052,39,28.9103889800495,28.9103889800495,28.9103889800495,28.9103889800495,39.5325984990619,0.0,1.0
2024-10-14,29.578,29.578,29.578,29.578,1,29.1795137126484,29.1795137126484,29.1795137126484,29.1795137126484,1.01365637177082,0.0,1.0
2024-10-15,29.3232,29.3232,29.3232,29.3232,1,28.9281464770685,28.9281464770685,28.9281464770685,28.9281464770685,1.01365637177082,0.0,1.0
2024-10-16,29.5751,29.5751,29.5751,29.5751,0,29.1766527825731,29.1766527825731,29.1766527825731,29.1766527825731,0,0.0,1.0
2024-10-17,29.581,29.6,29.581,29.6,120,29.1824732954849,29.201217320116,29.1824732954849,29.201217320116,121.638764612498,0.0,1.0
2024-10-18,29.6071,29.6071,29.6071,29.6071,10,29.2082216661624,29.2082216661624,29.2082216661624,29.2082216661624,10.1365637177082,0.0,1.0
2024-10-21,29.4804,29.57,29.4804,29.57,311,29.083228617701,29.1716214917511,29.083228617701,29.1716214917511,315.247131620724,0.0,1.0
2024-10-22,29.4838,29.4838,29.4838,29.4838,50,29.0865828115823,29.0865828115823,29.0865828115823,29.0865828115823,50.682818588541,0.0,1.0
2024-10-23,29.4058,29.4058,29.4058,29.4058,6,29.0096336578334,29.0096336578334,29.0096336578334,29.0096336578334,6.08193823062491,0.0,1.0
2024-10-24,29.382,29.382,29.382,29.382,144,28.9861543006638,28.9861543006638,28.9861543006638,28.9861543006638,145.966517534998,0.0,1.0
2024-10-25,29.3138,29.3138,29.3138,29.3138,144,28.9188731175141,28.9188731175141,28.9188731175141,28.9188731175141,145.966517534998,0.0,1.0
2024-10-28,29.4485,29.4485,29.4485,29.4485,20,29.0517583868729,29.0517583868729,29.0517583868729,29.0517583868729,20.2731274354163,0.0,1.0
2024-10-29,29.4953,29.4953,29.4953,29.4953,20,29.0979278791222,29.0979278791222,29.0979278791222,29.0979278791222,20.2731274354164,0.0,1.0
2024-10-30,29.1075,29.43,29.1075,29.42,612,28.7153524711242,29.0335076260478,28.7153524711242,29.0236423499261,620.357699523742,0.0,1.0
2024-10-31,28.6625,28.6625,28.6625,28.6625,1,28.2763476837103,28.2763476837103,28.2763476837103,28.2763476837103,1.01365637177082,0.0,1.0
2024-11-01,28.7186,28.7186,28.7186,28.7186,1,28.3316918827529,28.3316918827529,28.3316918827529,28.3316918827529,1.01365637177082,0.0,1.0
2024-11-04,28.6257,28.6257,28.6257,28.6257,0,28.2400434675826,28.2400434675826,28.2400434675826,28.2400434675826,0,0.0,1.0
2024-11-05,28.9594,28.9594,28.9594,28.9594,0,28.5692477317624,28.5692477317624,28.5692477317624,28.5692477317624,0,0.0,1.0
2024-11-06,29.4024,29.4024,29.4024,29.4024,2,29.006279463952,29.006279463952,29.006279463952,29.006279463952,2.02731274354164,0.0,1.0
2024-11-07,29.5758,29.5758,29.5758,29.5758,1,29.1773433519016,29.1773433519016,29.1773433519016,29.1773433519016,1.01365637177082,0.0,1.0
2024-11-08,29.886,29.886,29.886,29.886,1,29.4833642171955,29.4833642171955,29.4833642171955,29.4833642171955,1.01365637177082,0.0,1.0
2024-11-11,29.7406,29.7406,29.7406,29.7406,2,29.3399231023866,29.3399231023866,29.3399231023866,29.3399231023866,2.02731274354164,0.0,1.0
2024-11-12,29.566,29.566,29.566,29.566,2,29.1676753813024,29.1676753813024,29.1676753813024,29.1676753813024,2.02731274354164,0.0,1.0
2024-11-13,29.4275,29.4275,29.4275,29.4275,0,29.0310413070174,29.0310413070174,29.0310413070174,29.0310413070174,0,0.0,1.0
2024-11-14,29.2613,29.42,29.2613,29.42,105,28.8670804178754,29.0236423499261,28.8670804178754,29.0236423499261,106.433919035936,0.0,1.0
2024-11-15,28.8999,28.8999,28.8999,28.8999,10,28.5105493388386,28.5105493388386,28.5105493388386,28.5105493388386,10.1365637177082,0.0,1.0
2024-11-18,29.08,29.08,29.08,29.08,0,28.6882229617897,28.6882229617897,28.6882229617897,28.6882229617897,0,0.0,1.0
2024-11-19,29.2226,29.2226,29.2226,29.2226,0,28.8289017992846,28.8289017992846,28.8289017992846,28.8289017992846,0,0.0,1.0
2024-11-20,29.22,29.22,29.22,29.22,0,28.8263368274929,28.8263368274929,28.8263368274929,28.8263368274929,0,0.0,1.0
2024-11-21,29.6727,29.6727,29.6727,29.6727,0,29.2729378775205,29.2729378775205,29.2729378775205,29.2729378775205,0,0.0,1.0
2024-11-22,29.8838,29.8838,29.8838,29.8838,0,29.4811938564488,29.4811938564488,29.4811938564488,29.4811938564488,0,0.0,1.0
2024-11-25,29.9814,29.9814,29.9,29.9,138,29.5774789513962,29.5774789513962,29.4971756037659,29.4971756037659,139.884579304373,0.0,1.0
2024-11-26,30.0503,30.0503,30.0503,30.0503,138,29.6454507038744,29.6454507038744,29.6454507038744,29.6454507038744,139.884579304373,0.0,1.0
2024-11-27,29.9707,29.9707,29.9707,29.9707,0,29.566923105946,29.566923105946,29.566923105946,29.566923105946,0,0.0,1.0
2024-11-29,30.152,30.152,30.152,30.152,0,29.7457805620317,29.7457805620317,29.7457805620317,29.7457805620317,0,0.0,1.0
2024-12-02,30.0825,30.0825,30.0825,30.0825,0,29.6772168929862,29.6772168929862,29.6772168929862,29.6772168929862,0,0.0,1.0
2024-12-03,30.1844,30.1844,30.1844,30.1844,0,29.7777440566659,29.7777440566659,29.7777440566659,29.7777440566659,0,0.0,1.0
2024-12-04,30.0619,30.23,30.04,30.23,1100,29.6568944241756,29.8227297157807,29.6352894694691,29.8227297157807,1115.0220089479,0.0,1.0
2024-12-05,30.0091,30.0091,30.0091,30.0091,1100,29.6048057662532,29.6048057662532,29.6048057662532,29.6048057662532,1115.0220089479,0.0,1.0
2024-12-06,29.9367,29.9367,29.9367,29.9367,128,29.5333811671324,29.5333811671324,29.5333811671324,29.5333811671324,129.748015586665,0.0,1.0
2024-12-09,29.7026,29.7026,29.7026,29.7026,0,29.3024350531243,29.3024350531243,29.3024350531243,29.3024350531243,0,0.0,1.0
2024-12-10,29.4912,29.4912,29.4912,29.4912,0,29.0938831159124,29.0938831159124,29.0938831159124,29.0938831159124,0,0.0,1.0
2024-12-11,29.3076,29.4603,29.3076,29.4603,398,28.9127566463187,29.0633994126964,28.9127566463187,29.0633994126964,403.435235964785,0.0,1.0
2024-12-12,29.2278,29.2278,29.2278,29.2278,4,28.8340317428678,28.8340317428678,28.8340317428678,28.8340317428678,4.05462548708328,0.0,1.0
2024-12-13,29.0558,29.26,29.0558,29.26,474,28.6643489935753,28.8657979319796,28.6643489935753,28.8657979319796,480.473120219367,0.0,1.0
2024-12-16,28.8861,28.8861,28.8861,28.8861,0,28.4969352577907,28.4969352577907,28.4969352577907,28.4969352577907,0,0.0,1.0
2024-12-17,28.7257,28.7257,28.7257,28.7257,143,28.3386962287992,28.3386962287992,28.3386962287992,28.3386962287992,144.952861163227,0.0,1.0
2024-12-18,27.9048,28.6,27.9048,28.6,593,27.5288557119721,28.21468970795,27.5288557119721,28.21468970795,601.098228460095,0.0,1.0
2024-12-19,27.619,27.619,27.619,27.619,2,27.246906120415,27.246906120415,27.246906120415,27.246906120415,2.02731274354164,0.0,1.0
2024-12-20,27.8804,27.8804,27.87,27.87,107,27.5047844382352,27.5047844382352,27.4945245510687,27.4945245510687,108.461231779478,0.0,1.0
2024-12-23,27.8545,27.8545,27.8545,27.8545,68,27.4792333730801,27.4792333730801,27.4792333730801,27.4792333730801,68.9286332804158,0.0,1.0
2024-12-24,28.0227,28.0227,28.0227,28.0227,68,27.6451673174465,27.6451673174465,27.6451673174465,27.6451673174465,68.9286332804156,0.0,1.0
2024-12-26,27.716,27.716,27.716,27.716,42061,27.716,27.716,27.716,27.716,42061,0.3785,1.0
2024-12-27,27.5598,27.5598,27.5598,27.5598,27,27.5598,27.5598,27.5598,27.5598,27,0.0,1.0
2024-12-30,27.2695,27.2695,27.2695,27.2695,252511,27.2695,27.2695,27.2695,27.2695,252511,0.0,1.0
2024-12-31,27.3192,27.3192,27.3192,27.3192,0,27.3192,27.3192,27.3192,27.3192,0,0.0,1.0
2025-01-02,27.1806,27.1806,27.13,27.13,906,27.1806,27.1806,27.13,27.13,906,0.0,1.0
2025-01-03,27.5805,27.5805,27.4299,27.43,212,27.5805,27.5805,27.4299,27.43,212,0.0,1.0
2025-01-06,27.6812,27.6812,27.6812,27.6812,30,27.6812,27.6812,27.6812,27.6812,30,0.0,1.0
2025-01-07,27.258,27.258,27.258,27.258,198,27.258,27.258,27.258,27.258,198,0.0,1.0
2025-01-08,27.4168,27.4168,27.28,27.28,100,27.4168,27.4168,27.28,27.28,100,0.0,1.0
2025-01-10,27.0481,27.0481,27.04,27.04,166,27.0481,27.0481,27.04,27.04,166,0.0,1.0
2025-01-13,27.1506,27.1506,27.1506,27.1506,0,27.1506,27.1506,27.1506,27.1506,0,0.0,1.0
2025-01-14,27.3748,27.3748,27.3748,27.3748,0,27.3748,27.3748,27.3748,27.3748,0,0.0,1.0
2025-01-15,27.8913,27.8913,27.8913,27.8913,0,27.8913,27.8913,27.8913,27.8913,0,0.0,1.0
2025-01-16,27.9457,28.04,27.9457,28.04,225,27.9457,28.04,27.9457,28.04,225,0.0,1.0
2025-01-17,28.2155,28.2155,28.2155,28.2155,25,28.2155,28.2155,28.2155,28.2155,25,0.0,1.0
2025-01-21,28.5038,28.5038,28.5038,28.5038,25,28.5038,28.5038,28.5038,28.5038,25,0.0,1.0
2025-01-22,28.6914,28.6914,28.6914,28.6914,1,28.6914,28.6914,28.6914,28.6914,1,0.0,1.0
2025-01-23,28.8321,28.88,28.72,28.72,970,28.8321,28.88,28.72,28.72,970,0.0,1.0
2025-01-24,28.6875,28.6875,28.6875,28.6875,1,28.6875,28.6875,28.6875,28.6875,1,0.0,1.0
2025-01-27,28.3683,28.3683,28.31,28.31,100,28.3683,28.3683,28.31,28.31,100,0.0,1.0
2025-01-28,28.5409,28.5409,28.5409,28.5409,100,28.5409,28.5409,28.5409,28.5409,100,0.0,1.0
2025-01-29,28.3431,28.3431,28.3,28.3,100,28.3431,28.3431,28.3,28.3,100,0.0,1.0
2025-01-30,28.5752,28.5752,28.5752,28.5752,100,28.5752,28.5752,28.5752,28.5752,100,0.0,1.0
2025-01-31,28.3919,28.45,28.3919,28.45,117,28.3919,28.45,28.3919,28.45,117,0.0,1.0
2025-02-03,28.0408,28.17,27.8,28.0,3440,28.0408,28.17,27.8,28.0,3440,0.0,1.0
2025-02-04,28.2728,28.34,28.23,28.23,446,28.2728,28.34,28.23,28.23,446,0.0,1.0
2025-02-05,28.3391,28.3391,28.3,28.3,102,28.3391,28.3391,28.3,28.3,102,0.0,1.0
2025-02-06,28.3827,28.3827,28.29,28.29,100,28.3827,28.3827,28.29,28.29,100,0.0,1.0
2025-02-07,28.0586,28.19,28.0586,28.17,3142,28.0586,28.19,28.0586,28.17,3142,0.0,1.0
2025-02-10,28.2066,28.2999,28.2066,28.23,230,28.2066,28.2999,28.2066,28.23,230,0.0,1.0
2025-02-11,28.009,28.009,27.99,27.99,100,28.009,28.009,27.99,27.99,100,0.0,1.0
2025-02-12,28.0387,28.0387,27.96,27.96,101,28.0387,28.0387,27.96,27.96,101,0.0,1.0
2025-02-13,28.3157,28.3157,28.15,28.15,100,28.3157,28.3157,28.15,28.15,100,0.0,1.0
2025-02-14,28.3828,28.3828,28.37,28.37,1596,28.3828,28.3828,28.37,28.37,1596,0.0,1.0
2025-02-18,28.3985,28.3985,28.3985,28.3985,0,28.3985,28.3985,28.3985,28.3985,0,0.0,1.0
2025-02-19,28.3959,28.3959,28.3959,28.3959,11,28.3959,28.3959,28.3959,28.3959,11,0.0,1.0
2025-02-20,28.2611,28.2611,28.2611,28.2611,9,28.2611,28.2611,28.2611,28.2611,9,0.0,1.0
2025-02-21,27.5919,28.05,27.5919,28.05,220,27.5919,28.05,27.5919,28.05,220,0.0,1.0
2025-02-24,27.3308,27.5,27.33,27.33,257,27.3308,27.5,27.33,27.33,257,0.0,1.0
2025-02-25,27.1116,27.1116,27.0,27.0,102,27.1116,27.1116,27.0,27.0,102,0.0,1.0
2025-02-26,27.1797,27.1797,27.1797,27.1797,21,27.1797,27.1797,27.1797,27.1797,21,0.0,1.0
2025-02-27,26.7038,26.7038,26.7038,26.7038,10,26.7038,26.7038,26.7038,26.7038,10,0.0,1.0
2025-02-28,27.0922,27.0922,27.0922,27.0922,18,27.0922,27.0922,27.0922,27.0922,18,0.0,1.0
2025-03-03,26.4435,26.98,26.4435,26.98,100,26.4435,26.98,26.4435,26.98,100,0.0,1.0
2025-03-04,26.2814,26.37,25.985,25.985,300,26.2814,26.37,25.985,25.985,300,0.0,1.0
2025-03-05,26.7031,26.7031,26.7031,26.7031,300,26.7031,26.7031,26.7031,26.7031,300,0.0,1.0
2025-03-06,26.1094,26.1094,26.1,26.1,354,26.1094,26.1094,26.1,26.1,354,0.0,1.0
2025-03-07,26.3394,26.3394,26.3394,26.3394,1,26.3394,26.3394,26.3394,26.3394,1,0.0,1.0
2025-03-10,26.102,26.102,25.97,25.97,134,26.102,26.102,25.97,25.97,134,0.0,1.0
2025-03-11,25.7434,25.7434,25.7434,25.7434,7,25.7434,25.7434,25.7434,25.7434,7,0.0,1.0
2025-03-12,25.6202,25.6202,25.6202,25.6202,0,25.6202,25.6202,25.6202,25.6202,0,0.0,1.0
2025-03-13,25.2566,25.2566,25.15,25.15,6340,25.2566,25.2566,25.15,25.15,6340,0.0,1.0
2025-03-14,25.738,25.738,25.738,25.738,6340,25.738,25.738,25.738,25.738,6340,0.0,1.0
2025-03-17,25.9622,25.9622,25.9622,25.9622,0,25.9622,25.9622,25.9622,25.9622,0,0.0,1.0
2025-03-18,25.7505,25.7505,25.7505,25.7505,1,25.7505,25.7505,25.7505,25.7505,1,0.0,1.0
2025-03-19,25.9392,25.9392,25.86,25.86,900,25.9392,25.9392,25.86,25.86,900,0.0,1.0
2025-03-20,25.9103,25.9103,25.9103,25.9103,900,25.9103,25.9103,25.9103,25.9103,900,0.0,1.0
2025-03-21,25.7111,25.7111,25.7111,25.7111,1,25.7111,25.7111,25.7111,25.7111,1,0.0,1.0
2025-03-24,26.1775,26.18,26.1775,26.18,271,26.1775,26.18,26.1775,26.18,271,0.0,1.0
2025-03-25,26.0148,26.0148,26.0148,26.0148,13,26.0148,26.0148,26.0148,26.0148,13,0.0,1.0
2025-03-26,26.0163,26.0163,26.0163,26.0163,13,26.0163,26.0163,26.0163,26.0163,13,0.0,1.0
2025-03-27,26.0082,26.02,26.0082,26.02,100,26.0082,26.02,26.0082,26.02,100,0.0,1.0
2025-03-28,25.7124,25.7124,25.7124,25.7124,100,25.7124,25.7124,25.7124,25.7124,100,0.0,1.0
2025-03-31,25.8414,25.8414,25.8,25.8,504,25.8414,25.8414,25.8,25.8,504,0.0,1.0
2025-04-01,25.7817,25.7817,25.7817,25.7817,504,25.7817,25.7817,25.7817,25.7817,504,0.0,1.0
2025-04-02,25.9529,25.9529,25.9529,25.9529,0,25.9529,25.9529,25.9529,25.9529,0,0.0,1.0
2025-04-03,25.4769,25.54,25.4769,25.54,979,25.4769,25.54,25.4769,25.54,979,0.0,1.0
2025-04-04,24.3233,25.0,24.3233,25.0,400,24.3233,25.0,24.3233,25.0,400,0.0,1.0
2025-04-07,24.0975,24.0975,24.0975,24.0975,4,24.0975,24.0975,24.0975,24.0975,4,0.0,1.0
2025-04-08,23.917,23.917,23.917,23.917,4,23.917,23.917,23.917,23.917,4,0.0,1.0
2025-04-09,24.9992,24.9992,24.67,24.84,1810,24.9992,24.9992,24.67,24.84,1810,0.0,1.0
2025-04-10,24.6308,24.6308,24.4,24.4,104,24.6308,24.6308,24.4,24.4,104,0.0,1.0
2025-04-11,24.9208,24.9208,24.52,24.52,100,24.9208,24.9208,24.52,24.52,100,0.0,1.0
2025-04-14,25.207,25.207,25.08,25.1,6095,25.207,25.207,25.08,25.1,6095,0.0,1.0
2025-04-15,25.176,25.176,25.176,25.176,5,25.176,25.176,25.176,25.176,5,0.0,1.0
2025-04-16,25.0525,25.18,25.0525,25.18,103,25.0525,25.18,25.0525,25.18,103,0.0,1.0
2025-04-17,25.1411,25.1411,25.1411,25.1411,3,25.1411,25.1411,25.1411,25.1411,3,0.0,1.0
2025-04-21,24.712,24.712,24.64,24.64,112,24.712,24.712,24.64,24.64,112,0.0,1.0
2025-04-22,25.0297,25.0297,24.99,24.99,103,25.0297,25.0297,24.99,24.99,103,0.0,1.0
2025-04-23,25.1623,25.34,25.09,25.34,214,25.1623,25.34,25.09,25.34,214,0.0,1.0
2025-04-24,25.2923,25.2923,25.16,25.16,108,25.2923,25.2923,25.16,25.16,108,0.0,1.0
2025-04-25,25.3247,25.3247,25.19,25.19,103,25.3247,25.3247,25.19,25.19,103,0.0,1.0
2025-04-28,25.3738,25.3738,25.3738,25.3738,3,25.3738,25.3738,25.3738,25.3738,3,0.0,1.0
2025-04-29,25.5392,25.5392,25.45,25.45,103,25.5392,25.5392,25.45,25.45,103,0.0,1.0
2025-04-30,25.6228,25.6228,25.36,25.36,103,25.6228,25.6228,25.36,25.36,103,0.0,1.0
2025-05-01,25.5108,25.5108,25.5108,25.5108,6,25.5108,25.5108,25.5108,25.5108,6,0.0,1.0
2025-05-02,25.7105,25.7105,25.67,25.67,103,25.7105,25.7105,25.67,25.67,103,0.0,1.0
2025-05-05,25.6683,25.6683,25.6683,25.6683,3,25.6683,25.6683,25.6683,25.6683,3,0.0,1.0
2025-05-06,25.5586,25.5586,25.5586,25.5586,3,25.5586,25.5586,25.5586,25.5586,3,0.0,1.0
2025-05-07,25.6096,25.64,25.6096,25.64,2103,25.6096,25.64,25.6096,25.64,2103,0.0,1.0
2025-05-08,25.6376,25.66,25.63,25.66,4106,25.6376,25.66,25.63,25.66,4106,0.0,1.0
2025-05-09,25.5601,25.5601,25.5601,25.5601,3,25.5601,25.5601,25.5601,25.5601,3,0.0,1.0
2025-05-12,25.7096,25.7096,25.66,25.66,1905,25.7096,25.7096,25.66,25.66,1905,0.0,1.0
2025-05-13,25.5526,25.61,25.52,25.61,9709,25.5526,25.61,25.52,25.61,9709,0.0,1.0
2025-05-14,25.3423,25.3423,25.33,25.33,903,25.3423,25.3423,25.33,25.33,903,0.0,1.0
2025-05-15,25.7356,25.7356,25.5901,25.5901,2003,25.7356,25.7356,25.5901,25.5901,2003,0.0,1.0
2025-05-16,25.9901,25.9901,25.94,25.94,300,25.9901,25.9901,25.94,25.94,300,0.0,1.0
2025-05-19,26.0868,26.0868,26.0401,26.0401,4003,26.0868,26.0868,26.0401,26.0401,4003,0.0,1.0
2025-05-20,26.1675,26.1675,26.1675,26.1675,3,26.1675,26.1675,26.1675,26.1675,3,0.0,1.0
2025-05-21,25.8216,25.8216,25.8216,25.8216,55,25.8216,25.8216,25.8216,25.8216,55,0.0,1.0
2025-05-22,25.6717,25.6717,25.6717,25.6717,9,25.6717,25.6717,25.6717,25.6717,9,0.0,1.0
2025-05-23,25.7315,25.7315,25.7315,25.7315,3,25.7315,25.7315,25.7315,25.7315,3,0.0,1.0
2025-05-27,26.004,26.004,25.92,25.92,118,26.004,26.004,25.92,25.92,118,0.0,1.0
2025-05-28,25.844,25.844,25.844,25.844,3,25.844,25.844,25.844,25.844,3,0.0,1.0
2025-05-29,25.9496,25.9496,25.89,25.89,5089,25.9496,25.9496,25.89,25.89,5089,0.0,1.0
2025-05-30,26.129,26.129,26.129,26.129,3,26.129,26.129,26.129,26.129,3,0.0,1.0
2025-06-02,26.1405,26.1405,26.1405,26.1405,3,26.1405,26.1405,26.1405,26.1405,3,0.0,1.0
2025-06-03,26.2209,26.2209,26.15,26.18,7383,26.2209,26.2209,26.15,26.18,7383,0.0,1.0
2025-06-04,26.1269,26.1801,26.1269,26.18,1023,26.1269,26.1801,26.1269,26.18,1023,0.0,1.0
2025-06-05,26.0203,26.0203,25.98,26.02,8103,26.0203,26.0203,25.98,26.02,8103,0.0,1.0
2025-06-06,26.1787,26.1787,26.1787,26.1787,3,26.1787,26.1787,26.1787,26.1787,3,0.0,1.0
2025-06-09,26.1641,26.1641,26.16,26.16,202,26.1641,26.1641,26.16,26.16,202,0.0,1.0
2025-06-10,26.1283,26.14,26.0512,26.14,1715,26.1283,26.14,26.0512,26.14,1715,0.0,1.0
2025-06-11,26.1585,26.1585,26.1585,26.1585,3,26.1585,26.1585,26.1585,26.1585,3,0.0,1.0
2025-06-12,26.3044,26.3044,26.3044,26.3044,4,26.3044,26.3044,26.3044,26.3044,4,0.0,1.0
2025-06-13,26.1521,26.1521,26.1521,26.1521,3,26.1521,26.1521,26.1521,26.1521,3,0.0,1.0
2025-06-16,26.125,26.31,26.125,26.31,103,26.125,26.31,26.125,26.31,103,0.0,1.0
2025-06-17,25.9484,26.03,25.9484,26.03,103,25.9484,26.03,25.9484,26.03,103,0.0,1.0
2025-06-18,25.8872,25.91,25.8872,25.91,103,25.8872,25.91,25.8872,25.91,103,0.0,1.0
2025-06-20,25.9354,25.9354,25.93,25.93,103,25.9354,25.9354,25.93,25.93,103,0.0,1.0
2025-06-23,26.1871,26.1871,26.09,26.09,103,26.1871,26.1871,26.09,26.09,103,0.0,1.0
2025-06-24,26.1883,26.1883,26.15,26.15,372,26.1883,26.1883,26.15,26.15,372,0.0,1.0
2025-06-25,25.9643,25.99,25.9643,25.99,103,25.9643,25.99,25.9643,25.99,103,0.0,1.0
2025-06-26,26.0984,26.0984,26.03,26.075,3936,26.0984,26.0984,26.03,26.075,3936,0.0,1.0
2025-06-27,26.122,26.122,26.122,26.122,8,26.122,26.122,26.122,26.122,8,0.0,1.0
2025-06-30,26.2176,26.2176,26.2176,26.2176,3,26.2176,26.2176,26.2176,26.2176,3,0.0,1.0
2025-07-01,26.4024,26.4024,26.4024,26.4024,3,26.4024,26.4024,26.4024,26.4024,3,0.0,1.0
2025-07-02,26.4226,26.4226,26.4226,26.4226,3,26.4226,26.4226,26.4226,26.4226,3,0.0,1.0
2025-07-03,26.4656,26.4656,26.4656,26.4656,9,26.4656,26.4656,26.4656,26.4656,9,0.0,1.0
2025-07-07,26.3177,26.3177,26.3177,26.3177,4,26.3177,26.3177,26.3177,26.3177,4,0.0,1.0
2025-07-08,26.3607,26.3607,26.3607,26.3607,13,26.3607,26.3607,26.3607,26.3607,13,0.0,1.0
2025-07-09,26.4172,26.4172,26.4172,26.4172,3,26.4172,26.4172,26.4172,26.4172,3,0.0,1.0
2025-07-10,26.54,26.56,26.32,26.32,12218,26.54,26.56,26.32,26.32,12218,0.0,1.0
2025-07-11,26.4353,26.4353,26.4353,26.4353,3,26.4353,26.4353,26.4353,26.4353,3,0.0,1.0
2025-07-14,26.4046,26.4046,26.4046,26.4046,3,26.4046,26.4046,26.4046,26.4046,3,0.0,1.0
2025-07-15,26.1444,26.1444,26.1444,26.1444,65,26.1444,26.1444,26.1444,26.1444,65,0.0,1.0
2025-07-16,26.1489,26.1489,26.1,26.1,209,26.1489,26.1489,26.1,26.1,209,0.0,1.0
2025-07-17,26.226,26.23,26.13,26.14,18329,26.226,26.23,26.13,26.14,18329,0.0,1.0
2025-07-18,26.2887,26.2887,26.2887,26.2887,32,26.2887,26.2887,26.2887,26.2887,32,0.0,1.0
2025-07-21,26.3003,26.4,26.255,26.4,9900,26.3003,26.4,26.255,26.4,9900,0.0,1.0
2025-07-22,26.5511,26.5511,26.47,26.47,203,26.5511,26.5511,26.47,26.47,203,0.0,1.0
2025-07-23,26.5747,26.5747,26.48,26.48,3217,26.5747,26.5747,26.48,26.48,3217,0.0,1.0
2025-07-24,26.5709,26.5709,26.5709,26.5709,5,26.5709,26.5709,26.5709,26.5709,5,0.0,1.0
2025-07-25,26.6098,26.6098,26.54,26.54,274,26.6098,26.6098,26.54,26.54,274,0.0,1.0
2025-07-28,26.4719,26.5002,26.4719,26.5,1699,26.4719,26.5002,26.4719,26.5,1699,0.0,1.0
2025-07-29,26.7078,26.7078,26.46,26.48,5321,26.7078,26.7078,26.46,26.48,5321,0.0,1.0
2025-07-30,26.5039,26.5039,26.5039,26.5039,54,26.5039,26.5039,26.5039,26.5039,54,0.0,1.0
2025-07-31,26.4674,26.4674,26.4674,26.4674,73,26.4674,26.4674,26.4674,26.4674,73,0.0,1.0
2025-08-01,26.4988,26.4988,26.4988,26.4988,22,26.4988,26.4988,26.4988,26.4988,22,0.0,1.0
2025-08-04,26.6585,26.6585,26.6585,26.6585,5,26.6585,26.6585,26.6585,26.6585,5,0.0,1.0
2025-08-05,26.6144,26.6144,26.6144,26.6144,3,26.6144,26.6144,26.6144,26.6144,3,0.0,1.0
2025-08-06,26.5733,26.5733,26.5733,26.5733,3,26.5733,26.5733,26.5733,26.5733,3,0.0,1.0
2025-08-07,26.6128,26.6128,26.6128,26.6128,3,26.6128,26.6128,26.6128,26.6128,3,0.0,1.0
2025-08-08,26.6651,26.6651,26.6651,26.6651,5,26.6651,26.6651,26.6651,26.6651,5,0.0,1.0
2025-08-11,26.5894,26.5894,26.5894,26.5894,83,26.5894,26.5894,26.5894,26.5894,83,0.0,1.0
2025-08-12,26.6787,26.6787,26.6787,26.6787,4,26.6787,26.6787,26.6787,26.6787,4,0.0,1.0
2025-08-13,26.8469,26.8469,26.8469,26.8469,3,26.8469,26.8469,26.8469,26.8469,3,0.0,1.0
2025-08-14,26.6813,26.6813,26.6813,26.6813,5,26.6813,26.6813,26.6813,26.6813,5,0.0,1.0
2025-08-15,26.6215,26.6215,26.6215,26.6215,11,26.6215,26.6215,26.6215,26.6215,11,0.0,1.0
2025-08-18,26.5473,26.5473,26.48,26.48,483,26.5473,26.5473,26.48,26.48,483,0.0,1.0
2025-08-19,26.7088,26.7088,26.7088,26.7088,4,26.7088,26.7088,26.7088,26.7088,4,0.0,1.0
2025-08-20,26.8332,26.8332,26.8332,26.8332,5,26.8332,26.8332,26.8332,26.8332,5,0.0,1.0
2025-08-21,26.738,26.738,26.738,26.738,5,26.738,26.738,26.738,26.738,5,0.0,1.0
2025-08-22,26.9659,26.9659,26.9659,26.9659,3,26.9659,26.9659,26.9659,26.9659,3,0.0,1.0
2025-08-25,26.7716,26.7716,26.7716,26.7716,3,26.7716,26.7716,26.7716,26.7716,3,0.0,1.0
2025-08-26,26.7316,26.7316,26.66,26.66,348,26.7316,26.7316,26.66,26.66,348,0.0,1.0
2025-08-27,26.8328,26.8328,26.73,26.73,1038,26.8328,26.8328,26.73,26.73,1038,0.0,1.0
2025-08-28,26.7998,26.8,26.7998,26.8,103,26.7998,26.8,26.7998,26.8,103,0.0,1.0
2025-08-29,26.8154,26.8154,26.8154,26.8154,3,26.8154,26.8154,26.8154,26.8154,3,0.0,1.0
2025-09-02,26.7187,26.7187,26.52,26.52,766,26.7187,26.7187,26.52,26.52,766,0.0,1.0
2025-09-03,26.6123,26.6123,26.53,26.54,4010,26.6123,26.6123,26.53,26.54,4010,0.0,1.0
2025-09-04,26.7136,26.7136,26.66,26.66,525,26.7136,26.7136,26.66,26.66,525,0.0,1.0
2025-09-05,26.6827,26.6827,26.6827,26.6827,5,26.6827,26.6827,26.6827,26.6827,5,0.0,1.0
2025-09-08,26.635,26.635,26.62,26.62,103,26.635,26.635,26.62,26.62,103,0.0,1.0
2025-09-09,26.71,26.71,26.67,26.67,103,26.71,26.71,26.67,26.67,103,0.0,1.0
2025-09-10,26.8219,26.8219,26.6,26.71,54633,26.8219,26.8219,26.6,26.71,54633,0.0,1.0
2025-09-11,26.9728,26.9728,26.78,26.8,23291,26.9728,26.9728,26.78,26.8,23291,0.0,1.0
2025-09-12,26.9332,26.9332,26.9,26.9,323,26.9332,26.9332,26.9,26.9,323,0.0,1.0
2025-09-15,26.8411,26.9,26.8411,26.9,131,26.8411,26.9,26.8411,26.9,131,0.0,1.0
2025-09-16,26.8463,26.8463,26.8,26.8,125,26.8463,26.8463,26.8,26.8,125,0.0,1.0
2025-09-17,26.8904,26.99,26.88,26.93,2824,26.8904,26.99,26.88,26.93,2824,0.0,1.0
2025-09-18,26.7995,26.8,26.79,26.8,1254,26.7995,26.8,26.79,26.8,1254,0.0,1.0
2025-09-19,26.745,26.745,26.62,26.621,2105,26.745,26.745,26.62,26.621,2105,0.0,1.0
2025-09-22,26.7267,26.7267,26.6,26.6,358,26.7267,26.7267,26.6,26.6,358,0.0,1.0
2025-09-23,26.8866,26.8866,26.8866,26.8866,69,26.8866,26.8866,26.8866,26.8866,69,0.0,1.0
2025-09-24,26.9778,26.9778,26.88,26.9,8333,26.9778,26.9778,26.88,26.9,8333,0.0,1.0
2025-09-25,26.8963,26.8963,26.8963,26.8963,36,26.8963,26.8963,26.8963,26.8963,36,0.0,1.0
2025-09-26,27.0618,27.0618,27.0618,27.0618,14,27.0618,27.0618,27.0618,27.0618,14,0.0,1.0
2025-09-29,27.0313,27.0313,26.91,26.91,320,27.0313,27.0313,26.91,26.91,320,0.0,1.0
2025-09-30,27.0414,27.0414,26.96,26.96,103,27.0414,27.0414,26.96,26.96,103,0.0,1.0
2025-10-01,27.11,27.11,27.0,27.0,474,27.11,27.11,27.0,27.0,474,0.0,1.0
2025-10-02,27.0147,27.0147,26.97,26.97,103,27.0147,27.0147,26.97,26.97,103,0.0,1.0
2025-10-03,27.1331,27.1331,27.07,27.07,103,27.1331,27.1331,27.07,27.07,103,0.0,1.0
2025-10-06,27.189,27.189,27.13,27.13,103,27.189,27.189,27.13,27.13,103,0.0,1.0
2025-10-07,27.1923,27.1923,27.1,27.1,103,27.1923,27.1923,27.1,27.1,103,0.0,1.0
2025-10-08,27.2648,27.2648,27.16,27.16,108,27.2648,27.2648,27.16,27.16,108,0.0,1.0
2025-10-09,27.1529,27.18,27.1529,27.18,193,27.1529,27.18,27.1529,27.18,193,0.0,1.0
2025-10-10,26.7336,27.33,26.7336,27.33,293,26.7336,27.33,26.7336,27.33,293,0.0,1.0
2025-10-13,26.9745,26.9745,26.9745,26.9745,5,26.9745,26.9745,26.9745,26.9745,5,0.0,1.0
2025-10-14,27.0409,27.0409,26.94,26.95,203,27.0409,27.0409,26.94,26.95,203,0.0,1.0
2025-10-15,27.1445,27.37,27.14,27.37,1185,27.1445,27.37,27.14,27.37,1185,0.0,1.0
2025-10-16,26.8441,27.09,26.82,27.09,1689,26.8441,27.09,26.82,27.09,1689,0.0,1.0
2025-10-17,26.9744,26.9744,26.85,26.86,403,26.9744,26.9744,26.85,26.86,403,0.0,1.0
2025-10-20,27.2551,27.2551,27.16,27.16,443,27.2551,27.2551,27.16,27.16,443,0.0,1.0
2025-10-21,27.33,27.33,27.25,27.25,305,27.33,27.33,27.25,27.25,305,0.0,1.0
2025-10-22,27.1337,27.23,27.1337,27.23,103,27.1337,27.23,27.1337,27.23,103,0.0,1.0
2025-10-23,27.2997,27.2997,27.13,27.13,113,27.2997,27.2997,27.13,27.13,113,0.0,1.0
2025-10-24,27.5025,27.53,27.5025,27.53,323,27.5025,27.53,27.5025,27.53,323,0.0,1.0
2025-10-27,27.8277,27.8277,27.72,27.74,1253,27.8277,27.8277,27.72,27.74,1253,0.0,1.0
2025-10-28,27.8967,27.8967,27.8,27.8,104,27.8967,27.8967,27.8,27.8,104,0.0,1.0
2025-10-29,27.7725,27.7725,27.7725,27.7725,5,27.7725,27.7725,27.7725,27.7725,5,0.0,1.0
2025-10-30,27.5058,27.68,27.5058,27.68,103,27.5058,27.68,27.5058,27.68,103,0.0,1.0
2025-10-31,27.7084,27.7084,27.68,27.68,107,27.7084,27.7084,27.68,27.68,107,0.0,1.0
2025-11-03,27.7487,27.7487,27.7,27.7,103,27.7487,27.7487,27.7,27.7,103,0.0,1.0
2025-11-04,27.408,27.5801,27.408,27.58,315,27.408,27.5801,27.408,27.58,315,0.0,1.0
2025-11-05,27.5781,27.5781,27.46,27.46,255,27.5781,27.5781,27.46,27.46,255,0.0,1.0
2025-11-06,27.1863,27.33,27.1863,27.33,104,27.1863,27.33,27.1863,27.33,104,0.0,1.0
2025-11-07,27.2116,27.2116,27.02,27.02,103,27.2116,27.2116,27.02,27.02,103,0.0,1.0
2025-11-10,27.6185,27.6185,27.48,27.48,103,27.6185,27.6185,27.48,27.48,103,0.0,1.0
2025-11-11,27.6279,27.6279,27.6279,27.6279,5,27.6279,27.6279,27.6279,27.6279,5,0.0,1.0
2025-11-12,27.6615,27.6615,27.6615,27.6615,5,27.6615,27.6615,27.6615,27.6615,5,0.0,1.0
2025-11-13,27.129,27.5,27.129,27.5,103,27.129,27.5,27.129,27.5,103,0.0,1.0
2025-11-14,27.0875,27.0875,26.93,26.93,106,27.0875,27.0875,26.93,26.93,106,0.0,1.0
2025-11-17,26.7472,27.01,26.7472,27.01,111,26.7472,27.01,26.7472,27.01,111,0.0,1.0
2025-11-18,26.5024,26.5024,26.41,26.41,103,26.5024,26.5024,26.41,26.41,103,0.0,1.0
2025-11-19,26.5751,26.69,26.5751,26.69,103,26.5751,26.69,26.5751,26.69,103,0.0,1.0
2025-11-20,26.1328,26.94,26.1328,26.94,103,26.1328,26.94,26.1328,26.94,103,0.0,1.0
2025-11-21,26.3888,26.3888,26.14,26.14,103,26.3888,26.3888,26.14,26.14,103,0.0,1.0
2025-11-24,26.7857,26.7857,26.62,26.62,103,26.7857,26.7857,26.62,26.62,103,0.0,1.0
2025-11-25,27.0705,27.0705,26.71,26.71,103,27.0705,27.0705,26.71,26.71,103,0.0,1.0
2025-11-26,27.2915,27.2915,27.14,27.14,1673,27.2915,27.2915,27.14,27.14,1673,0.0,1.0