date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-20,19.97,19.97,19.97,19.97,0,17.9627685554987,17.9627685554987,17.9627685554987,17.9627685554987,0,0.0,1.0
2023-09-21,19.81,19.825,19.81,19.8136,3533,17.8188505300165,17.8323428449055,17.8188505300165,17.8220886855899,3927.79151955405,0.0,1.0
2023-09-22,19.905,19.91,19.86,19.86,1004,17.9043018576466,17.9087992959429,17.8638249129797,17.8638249129797,1116.19096677958,0.0,1.0
2023-09-25,19.75,19.775,19.74,19.77,3975,17.7648812704607,17.7873684619423,17.7558863938681,17.782871023646,4419.18236349485,0.0,1.0
2023-09-26,19.69,19.7713,19.69,19.7713,9430,17.7109120109049,17.784040357603,17.7109120109049,17.784040357603,10483.7458333978,0.0,1.0
2023-09-27,19.565,19.7,19.56,19.7,883,17.5984760534969,17.7199068874975,17.5939786152006,17.7199068874975,981.669943890807,0.0,1.0
2023-09-28,19.62,19.62,19.55,19.55,2288,17.6479478747564,17.6479478747564,17.5849837386079,17.5849837386079,2543.67025098773,0.0,1.0
2023-09-29,19.599,19.71,19.599,19.71,1684,17.6290586339119,17.7289017640901,17.6290586339119,17.7289017640901,1872.17688053467,0.0,1.0
2023-10-02,19.425,19.52,19.425,19.52,14881,17.4725477811999,17.55799910883,17.4725477811999,17.55799910883,16543.8623273376,0.0,1.0
2023-10-03,19.2201,19.33,19.22,19.33,3318,17.2882427598168,17.3870964535699,17.2881528110509,17.3870964535699,3688.76656152853,0.0,1.0
2023-10-04,19.37,19.37,19.31,19.31,5527,17.4230759599404,17.4230759599404,17.3691067003846,17.3691067003846,6144.60903724179,0.0,1.0
2023-10-05,19.38,19.4,19.3798,19.4,4722,17.4320708365331,17.4500605897184,17.4318909390012,17.4500605897184,5249.65512463464,0.0,1.0
2023-10-06,19.315,19.4,19.2,19.4,22872,17.3736041386809,17.4500605897184,17.2701630578656,17.4500605897184,25427.8085579508,0.0,1.0
2023-10-09,19.535,19.535,19.49,19.49,101,17.571491423719,17.571491423719,17.5310144790521,17.5310144790521,112.286143072448,0.0,1.0
2023-10-10,19.525,19.58,19.47,19.47,10133,17.5624965471263,17.6119683683858,17.5130247258668,17.5130247258668,11265.3018589417,0.0,1.0
2023-10-11,19.6269,19.64,19.58,19.63,23559,17.6541543396053,17.6659376279417,17.6119683683858,17.656942751349,26191.5766796416,0.0,1.0
2023-10-12,19.475,19.59,19.475,19.59,3863,17.5175221641631,17.6209632449785,17.5175221641631,17.6209632449785,4294.66703652344,0.0,1.0
2023-10-13,19.5934,19.61,19.578,19.61,4617,17.62402150302,17.6389529981638,17.6101693930673,17.6389529981638,5132.92200559893,0.0,1.0
2023-10-16,19.49,19.49,19.48,19.48,2573,17.5310144790521,17.5310144790521,17.5220196024595,17.5220196024595,2860.51728837038,0.0,1.0
2023-10-17,19.3,19.3,19.3,19.3,21,17.360111823792,17.360111823792,17.360111823792,17.360111823792,23.3466238071426,0.0,1.0
2023-10-18,19.16,19.24,19.1589,19.24,7833,17.234183551495,17.3061425642361,17.2331941150698,17.3061425642361,8708.29068006422,0.0,1.0
2023-10-19,19.045,19.12,19.045,19.11,7889,17.1307424706797,17.1982040451245,17.1307424706797,17.1892091685318,8770.54834354992,0.0,1.0
2023-10-20,19.105,19.1182,19.1,19.1182,3896,17.1847117302355,17.1965849673378,17.1802142919392,17.1965849673378,4331.35458822037,0.0,1.0
2023-10-23,19.135,19.16,19.1014,19.113,5220,17.2933878292278,17.3159817511369,17.2630215981819,17.2735051779478,5775.88966293715,0.09082,1.0
2023-10-24,19.235,19.235,19.13,19.14,10547,17.3837635168642,17.3837635168642,17.288869044846,17.2979066136096,11670.1739990418,0.0,1.0
2023-10-25,19.075,19.14,19.071,19.125,6140,17.2391624166459,17.2979066136096,17.2355473891405,17.2843502604641,6793.86255372303,0.0,1.0
2023-10-26,19.215,19.22,19.13,19.13,4303,17.3656883793369,17.3702071637187,17.288869044846,17.288869044846,4761.23624896908,0.0,1.0
2023-10-27,19.225,19.25,19.21,19.2152,32140,17.3747259481006,17.3973198700097,17.3611695949551,17.3658691307122,35562.6616411494,0.0,1.0
2023-10-30,19.155,19.18,19.135,19.18,5082,17.3114629667551,17.3340568886642,17.2933878292278,17.3340568886642,5623.19372931927,0.0,1.0
2023-10-31,19.13,19.21,19.13,19.21,725,17.288869044846,17.3611695949551,17.288869044846,17.3611695949551,802.206897630159,0.0,1.0
2023-11-01,19.344,19.4,19.24,19.29,235469,17.4822730163879,17.5328834014643,17.388282301246,17.4334701450642,260544.628935277,0.0,1.0
2023-11-02,19.5585,19.72,19.48,19.72,62539,17.676128866368,17.8220856019008,17.6051839515734,17.8220856019008,69198.9202357139,0.0,1.0
2023-11-03,19.7345,19.85,19.72,19.77,16299,17.8351900766081,17.9395739958281,17.8220856019008,17.867273445719,18034.7175509986,0.0,1.0
2023-11-06,19.58,19.6699,19.565,19.6699,28343,17.6955596392098,17.776807382395,17.6820032860644,17.776807382395,31361.3104821127,0.0,1.0
2023-11-07,19.695,19.75,19.655,19.67,25524,17.7994916799917,17.8491983081917,17.7633414049371,17.7768977580826,28242.108765672,0.0,1.0
2023-11-08,19.8,20.1299,19.729,19.729,113349,17.8943861520099,18.1925355455225,17.8302194137881,17.8302194137881,125419.792606181,0.0,1.0
2023-11-09,19.625,19.78,19.625,19.78,26101,17.7362286986462,17.8763110144827,17.7362286986462,17.8763110144827,28880.5548069584,0.0,1.0
2023-11-10,19.65,19.71,19.635,19.68,6011,17.7588226205553,17.8130480331372,17.7452662674099,17.7859353268462,6651.12505055848,0.0,1.0
2023-11-13,19.6944,19.72,19.6,19.69,29723,17.7989494258659,17.8220856019008,17.7136347767371,17.7949728956099,32888.2698182914,0.0,1.0
2023-11-14,20.06,20.0658,19.985,20.04,33791,18.1293629398646,18.1346047297475,18.0615811741373,18.1112878023373,37389.4803832011,0.0,1.0
2023-11-15,19.92,19.98,19.91,19.98,48450,18.0028369771736,18.0570623897555,17.99379940841,18.0570623897555,53609.5506071467,0.0,1.0
2023-11-16,20.08,20.09,20.01,20.01,95410,18.1474380773919,18.1564756461555,18.0841750960464,18.0841750960464,105570.427728129,0.0,1.0
2023-11-17,20.14,20.19,20.075,20.19,70883,18.2016634899737,18.2468513337919,18.1429192930101,18.2468513337919,78431.4917582328,0.0,1.0
2023-11-20,20.1,20.12,19.995,20.06,164392,18.2543705910033,18.2725341438302,18.1590119386622,18.2180434853496,181013.044713167,0.09832,1.0
2023-11-21,20.12,20.145,20.07,20.07,74869,18.2725341438302,18.2952385848638,18.227125261763,18.227125261763,82438.7174840021,0.0,1.0
2023-11-22,20.18,20.18,20.1,20.15,35722,18.3270248023108,18.3270248023108,18.2543705910033,18.2997794730705,39333.7144340585,0.0,1.0
2023-11-24,20.1,20.11,20.08,20.1,15965,18.2543705910033,18.2634523674167,18.2362070381764,18.2543705910033,17579.1599277684,0.0,1.0
2023-11-27,20.26,20.26,20.115,20.16,33393,18.3996790136183,18.3996790136183,18.2679932556234,18.3088612494839,36769.2381752565,0.0,1.0
2023-11-28,20.3196,20.33,20.2,20.22,12658,18.4538064010423,18.4632514485123,18.3451883551376,18.3633519079645,13937.8018393795,0.0,1.0
2023-11-29,20.445,20.48,20.425,20.48,22834,18.5676918772668,18.5994780947138,18.5495283244399,18.5994780947138,25142.658176678,0.0,1.0
2023-11-30,20.3541,20.45,20.3338,20.45,57748,18.4851385296687,18.5722327654735,18.4667025235494,18.5722327654735,63586.6788292371,0.0,1.0
2023-12-01,20.5878,20.61,20.4305,20.44,251531,18.6973796444506,18.7175411880885,18.5545233014673,18.5631509890601,276962.334844443,0.0,1.0
2023-12-04,20.485,20.57,20.441,20.52,42335,18.6040189829205,18.6812140824347,18.5640591667014,18.6358052003675,46615.3295046714,0.0,1.0
2023-12-05,20.605,20.64,20.57,20.57,17011,18.7130002998817,18.7447865173288,18.6812140824347,18.6812140824347,18730.9169765906,0.0,1.0
2023-12-06,20.685,20.72,20.66,20.71,63451,18.7856545111892,18.8174407286362,18.7629500701556,18.8083589522228,69866.2872894981,0.0,1.0
2023-12-07,20.68,20.73,20.627,20.67,20108,18.7811136229825,18.8265225050497,18.7329802079913,18.7720318465691,22141.042770283,0.0,1.0
2023-12-08,20.54,20.58,20.51,20.546,901940,18.6539687531944,18.6902958588482,18.6267234239541,18.6594178190425,993131.694660287,0.0,1.0
2023-12-11,20.545,20.57,20.481,20.53,46518,18.6585096414011,18.6812140824347,18.6003862723552,18.644886976781,51221.2565937948,0.0,1.0
2023-12-12,20.665,20.69,20.55,20.62,84455,18.7674909583623,18.7901953993959,18.6630505296079,18.7266229645019,92993.9211838201,0.0,1.0
2023-12-13,21.0,21.03,20.74,20.76,48263,19.0717304682124,19.0989757974527,18.8356042814631,18.85376783429,53142.686852107,0.0,1.0
2023-12-14,21.205,21.26,21.15,21.17,682493,19.2579068846878,19.3078566549617,19.2079571144139,19.2261206672408,751497.250020825,0.0,1.0
2023-12-15,21.17,21.2,21.16,21.17,152068,19.2261206672408,19.2533659964811,19.2170388908274,19.2261206672408,167443.012332972,0.0,1.0
2023-12-18,21.08,23.29,21.05,21.08,1511908,19.1811567922179,21.1920845204343,19.1538591307489,19.1811567922179,1661579.69434516,0.04049,1.0
2023-12-19,21.1059,21.15,21.09,21.14,134860,19.2047237732861,19.2448513356455,19.1902560127075,19.2357521151559,148210.497979631,0.0,1.0
2023-12-20,21.19,21.2,21.11,21.11,144634,19.2812482176042,19.2903474380939,19.2084544536869,19.2084544536869,158952.077449103,0.0,1.0
2023-12-21,21.1859,21.27,21.1481,21.27,141103,19.2775175372034,19.3540419815215,19.2431224837525,19.3540419815215,155071.525258935,0.0,1.0
2023-12-22,21.175,21.25,21.1579,21.25,168751,19.2675993868697,19.3358435405422,19.2520397198324,19.3358435405422,185456.545636666,0.0,1.0
2023-12-26,21.215,21.22,21.135,21.17,71975,19.3039962688284,19.3085458790732,19.231202504911,19.2630497766249,79100.1823526914,0.0,1.0
2023-12-27,21.3978,21.41,21.27,21.29,52143,19.4703300193795,19.4814310683769,19.3540419815215,19.3722404225009,57304.9087657713,0.0,1.0
2023-12-28,21.34,21.39,21.32,21.37,163442,19.4177365249492,19.4632326273975,19.3995380839699,19.4450341864182,179621.979910922,0.0,1.0
2023-12-29,21.295,21.3298,21.27,21.3,259854,19.3767900327457,19.4084553200498,19.3540419815215,19.3813396429905,285578.308927771,0.0,1.0
2024-01-02,21.14,21.1899,21.12,21.18,53921,19.2357521151559,19.2811572253993,19.2175536741765,19.2721489971145,59258.9223013473,0.0,1.0
2024-01-03,21.15,21.15,20.99,21.1,35890,19.2448513356455,19.2448513356455,19.0992638078109,19.1993552331972,39442.9391405085,0.0,1.0
2024-01-04,20.995,21.05,20.93,21.05,58529,19.1038134180557,19.1538591307489,19.0446684848729,19.1538591307489,64323.0923643026,0.0,1.0
2024-01-05,20.955,21.07,20.95,20.98,498797,19.067416536097,19.1720575717282,19.0628669258522,19.0901645873212,548175.528405356,0.0,1.0
2024-01-08,21.0281,21.08,20.95,20.979,161836,19.1339318378765,19.1811567922179,19.0628669258522,19.0892546652722,177856.993556515,0.0,1.0
2024-01-09,21.05,21.061,20.9797,21.0,97076,19.1538591307489,19.1638682732875,19.0898916107065,19.1083630283005,106686.061855781,0.0,1.0
2024-01-10,21.0213,21.1,21.01,21.1,28541,19.1277443679435,19.1993552331972,19.1174622487902,19.1993552331972,31366.4231264768,0.0,1.0
2024-01-11,21.1329,21.14,20.9737,21.04,52340,19.2292916686082,19.2357521151559,19.0844320784127,19.1447599102592,57521.4108279246,0.0,1.0
2024-01-12,21.175,21.2127,21.1198,21.18,102299,19.2675993868697,19.3019034481158,19.2173716897668,19.2721489971145,112426.113990941,0.0,1.0
2024-01-16,20.99,21.1,20.9641,21.1,27611,19.0992638078109,19.1993552331972,19.0756968267426,19.1993552331972,30344.3575538751,0.0,1.0
2024-01-17,20.9399,20.9697,20.8713,20.885,39080,19.0536767131576,19.0807923902168,18.9912560605985,19.0037219926694,42948.7339540561,0.0,1.0
2024-01-18,20.9037,20.9658,20.8929,20.9658,28962,19.020737534985,19.0772436942259,19.0109103768562,19.0772436942259,31829.100122246,0.0,1.0
2024-01-19,20.8816,20.94,20.82,20.89,110216,19.0006282577029,19.0537677053625,18.9445770594865,19.0082716029142,121126.859300927,0.0,1.0
2024-01-22,20.92,20.95,20.89,20.95,224082,19.086406609259,19.1137771732302,19.0590360452878,19.1137771732302,245609.115218467,0.05587,1.0
2024-01-23,20.8521,20.89,20.82,20.89,30775,19.0244578994708,19.0590360452878,18.9951713960216,19.0590360452878,33731.4934749258,0.0,1.0
2024-01-24,20.8,20.93,20.7601,20.92,36928,18.9769243533741,19.0955301305827,18.9405215032924,19.086406609259,40475.6000338607,0.0,1.0
2024-01-25,20.9068,20.93,20.8542,20.89,62579,19.0743635611116,19.0955301305827,19.0263738389488,19.0590360452878,68590.8409477624,0.0,1.0
2024-01-26,20.8927,20.92,20.8715,20.92,44654,19.0614993960452,19.086406609259,19.0421575308388,19.086406609259,48943.8215964041,0.0,1.0
2024-01-29,20.99,21.0,20.9101,20.95,61718,19.1502712585251,19.1593947798489,19.0773743231485,19.1137771732302,67647.1263780821,0.0,1.0
2024-01-30,21.0032,21.05,20.95,21.05,43625,19.1623143066725,19.2050123864676,19.1137771732302,19.2050123864676,47815.9675984935,0.0,1.0
2024-01-31,21.14,21.15,21.04,21.13,79138,19.2871240783812,19.2962475997049,19.1958888651438,19.2780005570575,86740.6313767239,0.0,1.0
2024-02-01,21.22,21.31,21.18,21.19,57104,19.3601122489711,19.4422239408847,19.3236181636761,19.3327416849999,62589.8685098997,0.0,1.0
2024-02-02,21.05,21.0648,20.98,21.04,171476,19.2050123864676,19.2185151980267,19.1411477372014,19.1958888651438,187949.360685828,0.0,1.0
2024-02-05,20.8699,20.93,20.8347,20.93,538647,19.040697767427,19.0955301305827,19.0085829723675,19.0955301305827,590393.753559331,0.0,1.0
2024-02-06,20.9617,21.01,20.9175,20.92,50656,19.124451693179,19.1685183011726,19.084125728928,19.086406609259,55522.4218835366,0.0,1.0
2024-02-07,20.92,20.9799,20.91,20.93,58726,19.086406609259,19.1410565019882,19.0772830879352,19.0955301305827,64367.6908467422,0.0,1.0
2024-02-08,20.84,20.9,20.7991,20.89,30389,19.0134184386691,19.0681595666115,18.976103236455,19.0590360452878,33308.4112172061,0.0,1.0
2024-02-09,20.8,20.84,20.7716,20.82,56469,18.9769243533741,19.0134184386691,18.9510135528147,18.9951713960216,61893.8653139103,0.0,1.0
2024-02-12,20.83,20.89,20.8101,20.89,48989,19.0042949173453,19.0590360452878,18.9861391099111,19.0590360452878,53695.2764855611,0.0,1.0
2024-02-13,20.64,20.71,20.615,20.7,43805,18.8309480121943,18.8948126614605,18.808139208885,18.8856891401367,48013.2598430261,0.0,1.0
2024-02-14,20.75,20.76,20.63,20.7,38430,18.9313067467554,18.9404302680792,18.8218244908706,18.8856891401367,42121.8942076816,0.0,1.0
2024-02-15,20.79,20.84,20.77,20.83,68935,18.9678008320504,19.0134184386691,18.9495537894029,19.0042949173453,75557.4493158086,0.0,1.0
2024-02-16,20.71,20.7395,20.6416,20.72,77293,18.8948126614605,18.9217270493655,18.8324077756061,18.9039361827842,84718.3858702661,0.0,1.0
2024-02-20,20.69,20.7584,20.65,20.74,38638,18.9418809079696,19.0045017225712,18.9052605485536,18.9876563572398,42203.8457471059,0.07159,1.0
2024-02-21,20.65,20.75,20.6201,20.75,32934,18.9052605485536,18.9968114470938,18.87788682989,18.9968114470938,35973.4317468601,0.0,1.0
2024-02-22,20.67,20.69,20.65,20.69,43203,18.9235707282616,18.9418809079696,18.9052605485536,18.9418809079696,47190.1430667274,0.0,1.0
2024-02-23,20.73,20.7489,20.6318,20.67,55546,18.9785012673857,18.9958043872098,18.8885982850192,18.9235707282616,60672.2608796714,0.0,1.0
2024-02-26,20.68,20.77,20.64,20.73,44784,18.9327258181156,19.0151216268018,18.8961054586995,18.9785012673857,48917.0512950564,0.0,1.0
2024-02-27,20.65,20.7097,20.64,20.69,29230,18.9052605485536,18.9599164349821,18.8961054586995,18.9418809079696,31927.5948855505,0.0,1.0
2024-02-28,20.66,20.7094,20.65,20.69,143560,18.9144156384076,18.9596417822864,18.9052605485536,18.9418809079696,156808.947032831,0.0,1.0
2024-02-29,20.68,20.76,20.65,20.69,47812,18.9327258181156,19.0059665369478,18.9052605485536,18.9418809079696,52224.5010834056,0.0,1.0
2024-03-01,20.79,20.8186,20.63,20.71,56166,19.0334318065099,19.0596153634924,18.8869503688455,18.9601910876777,61349.4797927414,0.0,1.0
2024-03-04,20.76,20.7899,20.7269,20.76,68704,19.0059665369478,19.0333402556113,18.975663189531,19.0059665369478,75044.5938767317,0.0,1.0
2024-03-05,20.845,20.8799,20.81,20.83,45154,19.083784800707,19.1157360642975,19.0517419862179,19.0700521659259,49321.1980657595,0.0,1.0
2024-03-06,20.92,20.9581,20.85,20.94,66557,19.1524479746121,19.187328866956,19.088362345634,19.1707581543202,72699.450318084,0.0,1.0
2024-03-07,20.93,21.0,20.8999,21.0,36533,19.1616030644662,19.2256886934443,19.1340462440055,19.2256886934443,39904.5783083755,0.0,1.0
2024-03-08,20.97,21.01,20.95,20.953,294791,19.1982234238822,19.2348437832983,19.1799132441742,19.1826597711304,321996.839682051,0.0,1.0
2024-03-11,20.97,20.99,20.914,20.98,93705,19.1982234238822,19.2165336035903,19.1469549206997,19.2073785137363,102352.900402002,0.0,1.0
2024-03-12,20.92,20.98,20.9026,20.98,60593,19.1524479746121,19.2073785137363,19.1365181182661,19.2073785137363,66185.0412897766,0.0,1.0
2024-03-13,20.925,20.99,20.9101,20.93,43334,19.1570255195391,19.2165336035903,19.1433844356566,19.1616030644662,47333.2328693278,0.0,1.0
2024-03-14,20.77,20.8085,20.76,20.78,87712,19.0151216268018,19.0503687227398,19.0059665369478,19.0242767166558,95806.8150051801,0.0,1.0
2024-03-15,20.7597,20.79,20.7201,20.75,48209,19.0056918842522,19.0334318065099,18.9694377284302,18.9968114470938,52658.1396454843,0.0,1.0
2024-03-18,20.66,20.7,20.6401,20.68,63700,18.9945776051694,19.0313531668445,18.976281763236,19.0129653860069,69285.1416523123,0.08756,1.0
2024-03-19,20.685,20.865,20.64,20.74,64752,19.0175623312163,19.1830523587541,18.9761898243319,19.0681287285195,70429.3797844667,0.0,1.0
2024-03-20,20.75,20.92,20.6771,20.8,70326,19.0773226189383,19.2336187560573,19.0102991577855,19.1232920710321,76492.1015987521,0.0,1.0
2024-03-21,20.77,20.8092,20.75,20.77,72648,19.0957103997758,19.1317504502174,19.0773226189383,19.0957103997758,79017.6918486214,0.0,1.0
2024-03-22,20.85,20.92,20.8167,20.92,368633,19.1692615231259,19.2336187560573,19.1386458680314,19.2336187560573,400954.311188648,0.0,1.0
2024-03-25,20.79,20.86,20.77,20.85,43902,19.1140981806133,19.1784554135447,19.0957103997758,19.1692615231259,47751.2761196204,0.0,1.0
2024-03-26,20.76,20.83,20.7404,20.81,175734,19.086516509357,19.1508737422884,19.0684964841363,19.1324859614509,191142.15201142,0.0,1.0
2024-03-27,20.87,20.98,20.7952,20.82,84165,19.1876493039635,19.2887820985699,19.1188790036311,19.1416798518696,91544.4889665126,0.0,1.0
2024-03-28,20.85,20.93,20.8378,20.85,149520,19.1692615231259,19.2428126464761,19.158044976815,19.1692615231259,162629.739087186,0.0,1.0
2024-04-01,20.73,20.87,20.6829,20.87,109427,19.0589348381007,19.1876493039635,19.0156316142284,19.1876493039635,119021.431641877,0.0,1.0
2024-04-02,20.69,20.7299,20.6148,20.69,112887,19.0221592764257,19.0588428991966,18.9530212204766,19.0221592764257,122784.800403525,0.0,1.0
2024-04-03,20.72,20.74,20.6,20.68,136562,19.049740947682,19.0681287285195,18.9394142626568,19.0129653860069,148535.596771163,0.0,1.0
2024-04-04,20.75,20.83,20.6955,20.83,109731,19.0773226189383,19.1508737422884,19.027215916156,19.1508737422884,119352.086007062,0.0,1.0
2024-04-05,20.66,20.72,20.65,20.7,73477,18.9945776051694,19.049740947682,18.9853837147506,19.0313531668445,79919.377601051,0.0,1.0
2024-04-08,20.65,20.6799,20.61,20.66,58023,18.9853837147506,19.0128734471027,18.9486081530756,18.9945776051694,63110.3889182437,0.0,1.0
2024-04-09,20.75,20.78,20.6797,20.75,40419,19.0773226189383,19.1049042901946,19.0126895692944,19.0773226189383,43962.8907448164,0.0,1.0
2024-04-10,20.46,20.65,20.42,20.61,121747,18.8106997967941,18.9853837147506,18.773924235119,18.9486081530756,132421.634862544,0.0,1.0
2024-04-11,20.43,20.55,20.38,20.55,71418,18.7831181255378,18.893444810563,18.737148673444,18.893444810563,77679.8468842203,0.0,1.0
2024-04-12,20.47,20.56,20.4406,20.51,91799,18.8198936872128,18.9026387009817,18.7928636493817,18.8566692488879,99847.829176462,0.0,1.0
2024-04-15,20.32,20.41,20.26,20.41,92177,18.6819853309314,18.7647303447003,18.6268219884188,18.7647303447003,100258.971775278,0.0,1.0
2024-04-16,20.23,20.25,20.17,20.23,69830,18.5992403171625,18.617628098,18.5440769746499,18.5992403171625,75952.6128976603,0.0,1.0
2024-04-17,20.33,20.38,20.27,20.295,56994,18.6911792213501,18.737148673444,18.6360158788375,18.6590006048845,61991.1673992448,0.0,1.0
2024-04-18,20.2745,20.3,20.2381,20.3,69785,18.640153129526,18.6635975500938,18.6066873684017,18.6635975500938,75903.6673501822,0.0,1.0
2024-04-19,20.2711,20.35,20.26,20.35,38308,18.6370272067836,18.7095670021877,18.6268219884188,18.7095670021877,41666.8007286779,0.0,1.0
2024-04-22,20.28,20.2999,20.17,20.17,46822,18.7264102094348,18.7447857303011,18.6248369785158,18.6248369785158,50706.4701339072,0.08832,1.0
2024-04-23,20.3,20.36,20.26,20.26,68771,18.7448780696019,18.8002816501032,18.7079423492677,18.7079423492677,74476.4140271439,0.0,1.0
2024-04-24,20.24,20.28,20.18,20.28,73975,18.6894744891006,18.7264102094348,18.6340709085994,18.7264102094348,80112.1508725766,0.0,1.0
2024-04-25,20.18,20.2,20.06,20.11,190320,18.6340709085994,18.6525387687665,18.5232637475968,18.5694333980145,206109.422832967,0.0,1.0
2024-04-26,20.24,20.3,20.22,20.24,50618,18.6894744891006,18.7448780696019,18.6710066289335,18.6894744891006,54817.3957805757,0.0,1.0
2024-04-29,20.31,20.35,20.26,20.33,95986,18.7541119996855,18.7910477200197,18.7079423492677,18.7725798598526,103949.238440759,0.0,1.0
2024-04-30,20.22,20.31,20.2,20.26,84966,18.6710066289335,18.7541119996855,18.6525387687665,18.7079423492677,92014.9917004306,0.0,1.0
2024-05-01,20.28,20.37,20.2,20.22,79338,18.7264102094348,18.8095155801868,18.6525387687665,18.6710066289335,85920.0787553699,0.0,1.0
2024-05-02,20.4,20.41,20.28,20.37,95737,18.8372173704374,18.846451300521,18.7264102094348,18.8095155801868,103679.580778477,0.0,1.0
2024-05-03,20.535,20.55,20.465,20.54,41415,18.9618754265653,18.9757263216906,18.8972379159805,18.9664923916071,44850.8919011525,0.0,1.0
2024-05-06,20.585,20.59,20.53,20.53,58518,19.008045076983,19.0126620420248,18.9572584615235,18.9572584615235,63372.7995236423,0.0,1.0
2024-05-07,20.61,20.664,20.5899,20.64,82390,19.0311299021919,19.0809931246431,19.012569702724,19.0588316924426,89225.2803026912,0.0,1.0
2024-05-08,20.56,20.58,20.5063,20.58,130394,18.9849602517742,19.0034281119413,18.9353740472255,19.0034281119413,141211.812110561,0.0,1.0
2024-05-09,20.555,20.58,20.51,20.56,72739,18.9803432867324,19.0034281119413,18.9387906013564,18.9849602517742,78773.6092236612,0.0,1.0
2024-05-10,20.51,20.6099,20.4901,20.58,48624,18.9387906013564,19.0310375628911,18.9204150804902,19.0034281119413,52657.9685573257,0.0,1.0
2024-05-13,20.53,20.6,20.525,20.6,38004,18.9572584615235,19.0218959721084,18.9526414964818,19.0218959721084,41156.9068166462,0.0,1.0
2024-05-14,20.58,20.63,20.545,20.63,67142,19.0034281119413,19.049597762359,18.9711093566489,19.049597762359,72712.2681160733,0.0,1.0
2024-05-15,20.74,20.75,20.66,20.72,34089,19.151170993278,19.1604049233616,19.0772995526097,19.1327031331109,36917.1086325821,0.0,1.0
2024-05-16,20.71,20.77,20.705,20.77,61565,19.1234692030274,19.1788727835287,19.1188522379856,19.1788727835287,66672.586258468,0.0,1.0
2024-05-17,20.68,20.71,20.67,20.71,92653,19.0957674127767,19.1234692030274,19.0865334826932,19.1234692030274,100339.724431184,0.0,1.0
2024-05-20,20.57,20.59,20.55,20.59,58061,19.0777520151837,19.0963011177751,19.0592029125924,19.0963011177751,62602.4894887753,0.09049,1.0
2024-05-21,20.61,20.61,20.59,20.6032,113302,19.1148502203664,19.1148502203664,19.0963011177751,19.1085435254854,122164.400614134,0.0,1.0
2024-05-22,20.57,20.61,20.5208,20.61,65760,19.0777520151837,19.1148502203664,19.0321212228091,19.1148502203664,70903.6997086145,0.0,1.0
2024-05-23,20.49,20.56,20.47,20.56,62566,19.0035556048184,19.0684774638881,18.9850065022271,19.0684774638881,67459.8673352976,0.0,1.0
2024-05-24,20.55,20.57,20.47,20.57,55240,19.0592029125924,19.0777520151837,18.9850065022271,19.0777520151837,59560.8329060806,0.0,1.0
2024-05-28,20.43,20.58,20.4137,20.58,43497,18.9479082970444,19.0870265664794,18.9327907784325,19.0870265664794,46899.3039267884,0.0,1.0
2024-05-29,20.335,20.42,20.3,20.42,41081,18.8598000597356,18.9386337457488,18.8273391302008,18.9386337457488,44294.3261516056,0.0,1.0
2024-05-30,20.4355,20.45,20.4,20.45,60061,18.953009300257,18.9664573996358,18.9200846431574,18.9664573996358,64758.9280443901,0.0,1.0
2024-05-31,20.54,20.55,20.49,20.515,48295,19.0499283612968,19.0592029125924,19.0035556048184,19.0267419830576,52072.600021708,0.0,1.0
2024-06-03,20.65,20.67,20.5415,20.55,46255,19.1519484255491,19.1704975281404,19.0513195439911,19.0592029125924,49873.032694981,0.0,1.0
2024-06-04,20.75,20.76,20.7,20.73,41869,19.2446939385057,19.2539684898014,19.1983211820274,19.2261448359144,45143.9629425179,0.0,1.0
2024-06-05,20.795,20.8,20.71,20.79,61078,19.2864294193362,19.291066694984,19.2075957333231,19.2817921436884,65855.4770499202,0.0,1.0
2024-06-06,20.78,20.83,20.76,20.83,61869,19.2725175923927,19.318890348871,19.2539684898014,19.318890348871,66708.3484986658,0.0,1.0
2024-06-07,20.6,20.64,20.58,20.58,48472,19.1055756690707,19.1426738742534,19.0870265664794,19.0870265664794,52263.4448338802,0.0,1.0
2024-06-10,20.59,20.62,20.55,20.62,51704,19.0963011177751,19.1241247716621,19.0592029125924,19.1241247716621,55748.2495397535,0.0,1.0
2024-06-11,20.67,20.674,20.5714,20.63,57996,19.1704975281404,19.1742073486587,19.0790504523651,19.1333993229577,62532.4052357177,0.0,1.0
2024-06-12,20.78,20.9099,20.77,20.87,45422,19.2725175923927,19.3929940137234,19.2632430410971,19.3559885540537,48974.8760365676,0.0,1.0
2024-06-13,20.88,20.9099,20.8017,20.9,42269,19.3652631053494,19.3929940137234,19.2926433687043,19.3838122079407,45575.2506536407,0.0,1.0
2024-06-14,20.8618,20.95,20.82,20.94,57114,19.3483834219913,19.430184964419,19.3096157975754,19.4209104131234,61581.4158326914,0.0,1.0
2024-06-17,20.8,20.83,20.765,20.83,42588,19.291066694984,19.318890348871,19.2586057654492,19.318890348871,45919.2026032615,0.0,1.0
2024-06-18,20.88,20.89,20.83,20.87,82658,19.3652631053494,19.374537656645,19.318890348871,19.3559885540537,89123.4490650036,0.0,1.0
2024-06-20,20.82,20.84,20.76,20.84,106994,19.3096157975754,19.3281649001667,19.2539684898014,19.3281649001667,115362.993409724,0.0,1.0
2024-06-21,20.84,20.875,20.79,20.875,130455,19.3281649001667,19.3606258297015,19.2817921436884,19.3606258297015,140659.095886364,0.0,1.0
2024-06-24,20.77,20.79,20.74,20.77,83928,19.349913722955,19.368546283112,19.3219648827197,19.349913722955,90087.4590428815,0.09345,1.0
2024-06-25,20.77,20.8,20.72,20.8,59253,19.349913722955,19.3778625631904,19.3033323225628,19.3778625631904,63601.5657547881,0.0,1.0
2024-06-26,20.66,20.69,20.63,20.69,157137,19.247434642092,19.2753834823274,19.2194858018567,19.2753834823274,168669.252831251,0.0,1.0
2024-06-27,20.7,20.73,20.6874,20.72,126117,19.2846997624059,19.3126486026412,19.272961249507,19.3033323225628,135372.701269076,0.0,1.0
2024-06-28,20.61,20.77,20.605,20.77,198066,19.2008532416997,19.349913722955,19.1961951016605,19.349913722955,212602.023910821,0.0,1.0
2024-07-01,20.5,20.55,20.4715,20.55,160463,19.0983741608367,19.144955561229,19.0718227626131,19.144955561229,172239.347302424,0.0,1.0
2024-07-02,20.6,20.6085,20.54,20.57,222096,19.1915369616213,19.199455799688,19.1356392811505,19.1635881213859,238395.580778617,0.0,1.0
2024-07-03,20.7203,20.7299,20.64,20.67,112887,19.3036118109651,19.3125554398404,19.2288020819351,19.2567509221705,121171.754229503,0.0,1.0
2024-07-05,20.87,20.87,20.74,20.85,110738,19.4430765237396,19.4430765237396,19.3219648827197,19.4244439635827,118865.039551647,0.0,1.0
2024-07-08,20.845,20.88,20.8201,20.88,182874,19.4197858235435,19.4523928038181,19.3965882861481,19.4523928038181,196295.086085786,0.0,1.0
2024-07-09,20.82,20.86,20.77,20.86,152766,19.3964951233473,19.4337602436612,19.349913722955,19.4337602436612,163977.466020218,0.0,1.0
2024-07-10,20.85,20.87,20.79,20.87,131213,19.4244439635827,19.4430765237396,19.368546283112,19.4430765237396,140842.69568432,0.0,1.0
2024-07-11,20.98,20.9921,20.93,20.96,92776,19.5455556046026,19.5568283034976,19.4989742042104,19.5269230444457,99584.8119836333,0.0,1.0
2024-07-12,21.02,21.02,20.94,20.98,127360,19.5828207249165,19.5828207249165,19.5082904842888,19.5455556046026,136706.924789121,0.0,1.0
2024-07-15,20.94,21.01,20.93,21.01,99308,19.5082904842888,19.573504444838,19.4989742042104,19.573504444838,106596.19415011,0.0,1.0
2024-07-16,21.02,21.02,20.945,21.02,85316,19.5828207249165,19.5828207249165,19.512948624328,19.5828207249165,91577.3240837677,0.0,1.0
2024-07-17,21.03,21.04,20.955,21.03,94458,19.5921370049949,19.6014532850734,19.5222649044065,19.5921370049949,101390.253625399,0.0,1.0
2024-07-18,20.97,21.01,20.94,20.94,68619,19.5362393245242,19.573504444838,19.5082904842888,19.5082904842888,73654.9346113748,0.0,1.0
2024-07-19,20.9,20.97,20.8926,20.97,39625,19.471025363975,19.5362393245242,19.4641313167169,19.5362393245242,42533.0707817912,0.0,1.0
2024-07-22,20.82,20.8713,20.78,20.8,93671,19.4864158586646,19.5344299380858,19.4489779799736,19.4676969193191,100081.525209411,0.09652,1.0
2024-07-23,20.81,20.84,20.8041,20.83,66566,19.4770563889919,19.5051347980101,19.4715343018849,19.4957753283374,71121.5510359621,0.0,1.0
2024-07-24,20.73,20.87,20.73,20.87,110472,19.4021806316099,19.5332132070284,19.4021806316099,19.5332132070284,118032.328606869,0.0,1.0
2024-07-25,20.775,20.81,20.7464,20.8,96354,19.4442982451372,19.4770563889919,19.4175301618732,19.4676969193191,102948.140620123,0.0,1.0
2024-07-26,20.88,20.89,20.83,20.89,179714,19.5425726767011,19.5519321463739,19.4957753283374,19.5519321463739,192013.01599731,0.0,1.0
2024-07-29,20.91,20.97,20.88,20.97,143793,19.5706510857194,19.6268079037558,19.5425726767011,19.6268079037558,153633.704715832,0.0,1.0
2024-07-30,20.94,20.97,20.8899,20.97,73543,19.5987294947376,19.6268079037558,19.5518385516771,19.6268079037558,78576.0332277405,0.0,1.0
2024-07-31,21.06,21.06,20.9432,21.03,154914,19.7110431308106,19.7110431308106,19.6017245250329,19.6829647217923,165515.788197955,0.0,1.0
2024-08-01,21.13,21.16,21.06,21.06,626320,19.7765594185198,19.8046378275381,19.7110431308106,19.7110431308106,669183.214326293,0.0,1.0
2024-08-02,21.32,21.325,21.2,21.29,93378,19.9543893423021,19.9590690771385,19.8420757062291,19.9263109332838,99768.4732842004,0.0,1.0
2024-08-05,21.3,21.32,21.2199,21.32,119535,19.9356704029566,19.9543893423021,19.8607010508779,19.9543893423021,127715.569556286,0.0,1.0
2024-08-06,21.15,21.26,21.145,21.26,241284,19.7952783578653,19.8982325242656,19.790598623029,19.8982325242656,257796.657755628,0.0,1.0
2024-08-07,21.07,21.17,21.03,21.17,136100,19.7204026004833,19.8139972972108,19.6829647217923,19.8139972972108,145414.221915009,0.0,1.0
2024-08-08,21.08,21.115,21.03,21.03,157944,19.7297620701561,19.7625202140107,19.6829647217923,19.6829647217923,168753.151110537,0.0,1.0
2024-08-09,21.17,21.33,21.1433,21.33,60214,19.8139972972108,19.9637488119748,19.7890075131846,19.9637488119748,64334.8417221922,0.0,1.0
2024-08-12,21.205,21.2299,21.1273,21.19,350374,19.8467554410655,19.8700605205506,19.7740323617082,19.8327162365563,374352.406974645,0.0,1.0
2024-08-13,21.34,21.34,21.255,21.34,134451,19.9731082816476,19.9731082816476,19.8935527894292,19.9731082816476,143652.369953672,0.0,1.0
2024-08-14,21.39,21.405,21.3203,21.37,77731,20.0199056300113,20.0339448345205,19.9546701263923,20.0011866906658,83050.6457286963,0.0,1.0
2024-08-15,21.32,21.33,21.24,21.24,94145,19.9543893423021,19.9637488119748,19.8795135849201,19.8795135849201,100587.964160092,0.0,1.0
2024-08-16,21.39,21.39,21.3123,21.39,120952,20.0199056300113,20.0199056300113,19.9471825506541,20.0199056300113,129229.544225306,0.0,1.0
2024-08-19,21.33,21.73,21.2645,21.73,99579,20.0520086109889,20.4280425277444,19.9904330571201,20.4280425277444,105925.551460017,0.0943,1.0
2024-08-20,21.38,21.41,21.3201,21.41,89162,20.0990128505833,20.12721539434,20.0427017715492,20.12721539434,94844.6361108066,0.0,1.0
2024-08-21,21.43,21.47,21.3737,21.43,120790,20.1460170901777,20.1836204818533,20.0930903163944,20.1460170901777,128488.409813871,0.0,1.0
2024-08-22,21.34,21.41,21.32,21.41,113553,20.0614094589078,20.12721539434,20.04260776307,20.12721539434,120790.168056912,0.0,1.0
2024-08-23,21.46,21.47,21.37,21.43,254865,20.1742196339344,20.1836204818533,20.0896120026644,20.1460170901777,271108.523612983,0.0,1.0
2024-08-26,21.44,21.53,21.42,21.53,94205,20.1554179380966,20.2400255693666,20.1366162422589,20.2400255693666,100209.045835878,0.0,1.0
2024-08-27,21.42,21.42,21.29,21.42,102528,20.1366162422589,20.1366162422589,20.0144052193133,20.1366162422589,109062.502536605,0.0,1.0
2024-08-28,21.38,21.47,21.3701,21.47,188677,20.0990128505833,20.1836204818533,20.0897060111436,20.1836204818533,200702.108605445,0.0,1.0
2024-08-29,21.36,21.39,21.3299,21.39,101162,20.0802111547455,20.1084136985022,20.0519146025097,20.1084136985022,107609.442119305,0.0,1.0
2024-08-30,21.32,21.74,21.29,21.4,168546,20.04260776307,20.4374433756633,20.0144052193133,20.1178145464211,179288.082792355,0.0,1.0
2024-09-03,21.37,21.4,21.335,21.4,73360,20.0896120026644,20.1178145464211,20.0567090349483,20.1178145464211,78035.5140652832,0.0,1.0
2024-09-04,21.5,21.5,21.3933,21.43,76718,20.21182302561,20.21182302561,20.1115159783154,20.1460170901777,81607.5322799943,0.0,1.0
2024-09-05,21.56,21.57,21.47,21.57,164289,20.2682281131233,20.2776289610422,20.1836204818533,20.2776289610422,174759.767860841,0.0,1.0
2024-09-06,21.56,21.65,21.51,21.59,139301,20.2682281131233,20.3528357443933,20.2212238735289,20.29643065688,148179.186815812,0.0,1.0
2024-09-09,21.6,21.61,21.5401,21.59,99294,20.3058315047988,20.3152323527177,20.2495204257647,20.29643065688,105622.387317315,0.0,1.0
2024-09-10,21.65,21.655,21.59,21.63,92419,20.3528357443933,20.3575361683527,20.29643065688,20.3340340485555,98309.2172082797,0.0,1.0
2024-09-11,21.65,21.675,21.6,21.67,79337,20.3528357443933,20.3763378641905,20.3058315047988,20.3716374402311,84393.451191349,0.0,1.0
2024-09-12,21.65,21.67,21.5999,21.67,48375,20.3528357443933,20.3716374402311,20.3057374963197,20.3716374402311,51458.1242217567,0.0,1.0
2024-09-13,21.7,21.72,21.67,21.69,54981,20.3998399839877,20.4186416798255,20.3716374402311,20.3904391360688,58485.1499294348,0.0,1.0
2024-09-16,21.76,21.77,21.65,21.65,40703,20.4562450715011,20.4656459194199,20.3528357443933,20.3528357443933,43297.1582469904,0.0,1.0
2024-09-17,21.77,21.77,21.72,21.76,60195,20.4656459194199,20.4656459194199,20.4186416798255,20.4562450715011,64031.4581401272,0.0,1.0
2024-09-18,21.69,21.82,21.68,21.75,74824,20.3904391360688,20.5126501590144,20.38103828815,20.4468442235822,79592.82039832,0.0,1.0
2024-09-19,21.7,21.72,21.68,21.7,38882,20.3998399839877,20.4186416798255,20.38103828815,20.3998399839877,41360.098935201,0.0,1.0
2024-09-20,21.72,21.73,21.64,21.72,37847,20.4186416798255,20.4280425277444,20.3434348964744,20.4186416798255,40259.134416968,0.0,1.0
2024-09-23,21.62,21.6399,21.49,21.61,63236,20.4038917494408,20.4226723898577,20.2812041487272,20.3944542416936,67004.9781085253,0.08431,1.0
2024-09-24,21.65,21.655,21.55,21.63,137097,20.4322042726824,20.436923026556,20.3378291952104,20.413329257188,145268.225120888,0.0,1.0
2024-09-25,21.55,21.59,21.54,21.57,96993,20.3378291952104,20.3755792261992,20.3283916874632,20.3567042107048,102773.955368464,0.0,1.0
2024-09-26,21.53,21.6126,21.49,21.61,135159,20.318954179716,20.3969079937078,20.2812041487272,20.3944542416936,143214.716872828,0.0,1.0
2024-09-27,21.62,21.64,21.56,21.64,85129,20.4038917494408,20.4227667649352,20.3472667029576,20.4227667649352,90202.8398602165,0.0,1.0
2024-09-30,21.58,21.61,21.54,21.54,89275,20.366141718452,20.3944542416936,20.3283916874632,20.3283916874632,94595.9488367164,0.0,1.0
2024-10-01,21.67,21.685,21.63,21.68,150884,20.4510792881768,20.4652355497976,20.413329257188,20.460516795924,159876.954850508,0.0,1.0
2024-10-02,21.67,21.67,21.55,21.61,104421,20.4510792881768,20.4510792881768,20.3378291952104,20.3944542416936,110644.677384248,0.0,1.0
2024-10-03,21.525,21.63,21.52,21.63,84880,20.3142354258424,20.413329257188,20.3095166719688,20.413329257188,89938.9990171995,0.0,1.0
2024-10-04,21.39,21.415,21.375,21.39,104178,20.1868290712552,20.2104228406232,20.1726728096344,20.1868290712552,110387.194151907,0.0,1.0
2024-10-07,21.32,21.38,21.31,21.38,100107,20.1207665170248,20.177391563508,20.1113290092776,20.177391563508,106073.555308846,0.0,1.0
2024-10-08,21.35,21.35,21.2731,21.33,188605,20.1490790402664,20.1490790402664,20.0765046056905,20.130204024772,199846.193563136,0.0,1.0
2024-10-09,21.31,21.36,21.28,21.36,93991,20.1113290092776,20.1585165480136,20.0830164860361,20.1585165480136,99593.0308273519,0.0,1.0
2024-10-10,21.31,21.31,21.255,21.31,146696,20.1113290092776,20.1113290092776,20.0594227166681,20.1113290092776,155439.342599283,0.0,1.0
2024-10-11,21.32,21.34,21.27,21.28,104214,20.1207665170248,20.1396415325192,20.0735789782889,20.0830164860361,110425.339815957,0.0,1.0
2024-10-14,21.31,21.32,21.245,21.32,50702,20.1113290092776,20.1207665170248,20.0499852089209,20.1207665170248,53723.9294082241,0.0,1.0
2024-10-15,21.39,21.43,21.35,21.43,60964,20.1868290712552,20.224579102244,20.1490790402664,20.224579102244,64597.5628662178,0.0,1.0
2024-10-16,21.43,21.47,21.403108,21.47,103873,20.224579102244,20.2623291332328,20.1991997564103,20.2623291332328,110064.015609255,0.0,1.0
2024-10-17,21.32,21.375,21.3,21.35,132798,20.1207665170248,20.1726728096344,20.1018915015305,20.1490790402664,140712.997072174,0.0,1.0
2024-10-18,21.31,21.4,21.305,21.4,105658,20.1113290092776,20.1962665790024,20.106610255404,20.1962665790024,111955.4047851,0.0,1.0
2024-10-21,21.05,21.1391,21.04,21.1,84340,19.949371938828,20.0338132233767,19.939894802515,19.9967576203929,88993.1274750848,0.08839,1.0
2024-10-22,21.04,21.0587,20.9945,21.01,99140,19.939894802515,19.9576170474203,19.8967738322909,19.9114633935761,104609.659211287,0.0,1.0
2024-10-23,20.98,21.02,20.945,21.02,120642,19.8830319846371,19.920940529889,19.8498620075417,19.920940529889,127297.947413436,0.0,1.0
2024-10-24,21.03,21.06,20.99,21.06,98339,19.930417666202,19.958849075141,19.8925091209501,19.958849075141,103764.467189618,0.0,1.0
2024-10-25,20.98,21.1,20.97,21.1,82997,19.8830319846371,19.9967576203929,19.8735548483241,19.9967576203929,87576.0327371309,0.0,1.0
2024-10-28,20.96,21.05,20.915,21.05,109807,19.8640777120112,19.949371938828,19.8214305986027,19.949371938828,115865.168943047,0.0,1.0
2024-10-29,20.98,20.99,20.8501,20.93,134583,19.8830319846371,19.8925091209501,19.7599239839315,19.8356463030722,142008.0872063,0.0,1.0
2024-10-30,20.94,21.06,20.93,21.06,86816,19.8451234393852,19.958849075141,19.8356463030722,19.958849075141,91605.7310277088,0.0,1.0
2024-10-31,20.89,20.98,20.85,20.98,154107,19.7977377578203,19.8830319846371,19.7598292125683,19.8830319846371,162609.247045327,0.0,1.0
2024-11-01,20.8,20.99,20.785,20.99,74888,19.7124435310034,19.8925091209501,19.698227826534,19.8925091209501,79019.650585181,0.0,1.0
2024-11-04,20.92,20.98,20.875,20.98,71704,19.8261691667592,19.8830319846371,19.7835220533508,19.8830319846371,75659.9859197711,0.0,1.0
2024-11-05,20.98,20.98,20.8499,20.93,101984,19.8830319846371,19.8830319846371,19.7597344412052,19.8356463030722,107610.565715189,0.0,1.0
2024-11-06,20.81,20.865,20.765,20.79,99608,19.7219206673164,19.7740449170378,19.679273553908,19.7029663946905,105103.479268891,0.0,1.0
2024-11-07,21.02,21.025,20.895,20.93,95280,19.920940529889,19.9256790980455,19.8024763259768,19.8356463030722,100536.698907115,0.0,1.0
2024-11-08,21.05,21.085,21.01,21.07,104686,19.949371938828,19.9825419159234,19.9114633935761,19.968326211454,110461.637928109,0.0,1.0
2024-11-11,21.01,21.06,20.9801,21.06,74705,19.9114633935761,19.958849075141,19.8831267560002,19.958849075141,78826.5542806047,0.0,1.0
2024-11-12,20.86,20.95,20.835,20.95,71704,19.7693063488813,19.8546005756982,19.7456135080989,19.8546005756982,75659.9859197711,0.0,1.0
2024-11-13,20.83,20.9627,20.805,20.91,126892,19.7408749399424,19.8666365388157,19.7171820991599,19.8166920304462,133892.766558791,0.0,1.0
2024-11-14,20.82,20.9,20.785,20.9,138201,19.7313978036294,19.8072148941333,19.698227826534,19.8072148941333,145825.696113163,0.0,1.0
2024-11-15,20.82,20.8499,20.72,20.81,143720,19.7313978036294,19.7597344412052,19.6366264404996,19.7219206673164,151649.185211278,0.0,1.0
2024-11-18,20.77,20.7811,20.7,20.76,75999,19.7687282435662,19.7792931392573,19.7021027752442,19.7592103195202,79848.2942631238,0.08939,1.0
2024-11-19,20.81,20.87,20.8,20.86,82802,19.8067999397503,19.8639074840264,19.7972820157043,19.8543895599803,86995.8612820584,0.0,1.0
2024-11-20,20.77,20.8,20.745,20.8,100251,19.7687282435662,19.7972820157043,19.7449334334512,19.7972820157043,105328.64048438,0.0,1.0
2024-11-21,20.77,20.8269,20.7321,20.81,484649,19.7687282435662,19.822885231388,19.7326553114319,19.8067999397503,509196.120558542,0.0,1.0
2024-11-22,20.78,20.9999,20.75,20.78,126525,19.7782461676123,19.9875453173841,19.7496923954742,19.7782461676123,132933.399540016,0.0,1.0
2024-11-25,20.98,20.99,20.9216,20.97,97393,19.9686046485325,19.9781225725785,19.9130199721038,19.9590867244865,102325.884855964,0.0,1.0
2024-11-26,20.93,20.99,20.8801,20.99,133153,19.9210150283024,19.9781225725785,19.8735205873128,19.9781225725785,139897.102935798,0.0,1.0
2024-11-27,21.01,21.01,20.94,20.94,67897,19.9971584206705,19.9971584206705,19.9305329523484,19.9305329523484,71335.9338357519,0.0,1.0
2024-11-29,21.11,21.11,21.02,21.02,27385,20.0923376611306,20.0923376611306,20.0066763447165,20.0066763447165,28772.0304003427,0.0,1.0
2024-12-02,21.13,21.136782,21.03,21.03,76652,20.1113735092227,20.1178285653107,20.0161942687625,20.0161942687625,80534.368239805,0.0,1.0
2024-12-03,21.075,21.17,21.07,21.17,73069,20.0590249269696,20.1494452054067,20.0542659649466,20.1494452054067,76769.8918868956,0.0,1.0
2024-12-04,21.15,21.155,21.03,21.09,109194,20.1304093573147,20.1351683193377,20.0161942687625,20.0733018130386,114724.596952164,0.0,1.0
2024-12-05,21.14,21.17,21.0816,21.17,77224,20.1208914332687,20.1494452054067,20.06530675684,20.1494452054067,81135.3396251984,0.0,1.0
2024-12-06,21.21,21.24,21.15,21.24,83651,20.1875169015908,20.2160706737288,20.1304093573147,20.2160706737288,87887.8625166718,0.0,1.0
2024-12-09,21.16,21.169,21.09,21.16,56151,20.1399272813607,20.1484934130021,20.0733018130386,20.1399272813607,58995.0074496856,0.0,1.0
2024-12-10,21.13,21.16,21.06,21.16,72852,20.1113735092227,20.1399272813607,20.0447480409006,20.1399272813607,76541.900994185,0.0,1.0
2024-12-11,21.11,21.22,21.0971,21.22,102903,20.0923376611306,20.1970348256368,20.0800595391113,20.1970348256368,108114.962362113,0.0,1.0
2024-12-12,21.02,21.11,21.01,21.11,83665,20.0066763447165,20.0923376611306,19.9971584206705,20.0923376611306,87902.5716065244,0.0,1.0
2024-12-13,20.97,21.02,20.915,21.02,65294,19.9590867244865,20.0066763447165,19.9067381422334,20.0066763447165,68601.0937725021,0.0,1.0
2024-12-16,20.95,21.01,20.925,21.01,74475,19.9400508763945,19.9971584206705,19.9162560662794,19.9971584206705,78247.1047677748,0.0,1.0
2024-12-17,20.935,20.97,20.91,20.97,72981,19.9257739903254,19.9590867244865,19.9019791802104,19.9590867244865,76677.4347506814,0.0,1.0
2024-12-18,20.75,20.97,20.735,20.96,195445,19.7496923954742,19.9590867244865,19.7354155094052,19.9495688004405,205344.14758426,0.0,1.0
2024-12-19,20.66,20.75,20.6013,20.75,229170,19.6640310790601,19.7496923954742,19.60816086491,19.7496923954742,240777.294389137,0.0,1.0
2024-12-20,20.72,20.78,20.6971,20.77,127353,19.7211386233362,19.7782461676123,19.6993425772708,19.7687282435662,133803.337139851,0.0,1.0
2024-12-23,20.58,20.67,20.55,20.67,173651,19.6741676681691,19.7602063022865,19.6454881234633,19.7602063022865,181646.189067605,0.09065,1.0
2024-12-24,20.6,20.61,20.5206,20.57,58901,19.6932873646396,19.7028472128749,19.6173821696517,19.6646078199339,61612.9027893361,0.0,1.0
2024-12-26,20.64,20.64,20.535,20.58,240821,19.7315267575807,19.7315267575807,19.6311483511104,19.6741676681691,251908.810760949,0.0,1.0
2024-12-27,20.57,20.64,20.56,20.64,133951,19.6646078199339,19.7315267575807,19.6550479716986,19.7315267575807,140118.33316131,0.0,1.0
2024-12-30,20.66,20.67,20.61,20.61,235092,19.7506464540512,19.7602063022865,19.7028472128749,19.7028472128749,245916.037801575,0.0,1.0
2024-12-31,20.62,20.73,20.58,20.73,81162,19.7124070611102,19.817565391698,19.6741676681691,19.817565391698,84898.8373064647,0.0,1.0
2025-01-02,20.63,20.68,20.59,20.62,203272,19.7219669093454,19.7697661505217,19.6837275164044,19.7124070611102,212630.990573911,0.0,1.0
2025-01-03,20.59,20.7,20.5701,20.69,368917,19.6837275164044,19.7888858469923,19.6647034184162,19.779325998757,385902.569707364,0.0,1.0
2025-01-06,20.55,20.61,20.5301,20.61,89070,19.6454881234633,19.7028472128749,19.6264640254752,19.7028472128749,93170.9351529883,0.0,1.0
2025-01-07,20.46,20.58,20.4337,20.54,100504,19.559449489346,19.6741676681691,19.5343070884872,19.6359282752281,105131.376070685,0.0,1.0
2025-01-08,20.49,20.49,20.4,20.4,82666,19.5881290340518,19.5881290340518,19.5020903999344,19.5020903999344,86472.0840390356,0.0,1.0
2025-01-10,20.36,20.42,20.3401,20.36,155148,19.4638510069933,19.5212100964049,19.4448269090052,19.4638510069933,162291.279298483,0.0,1.0
2025-01-13,20.31,20.6,20.2801,20.6,96790,19.416051765817,19.6932873646396,19.3874678195936,19.6932873646396,101246.37715794,0.0,1.0
2025-01-14,20.32,20.38,20.27,20.38,89819,19.4256116140523,19.4829707034639,19.377812372876,19.4829707034639,93954.4203941422,0.0,1.0
2025-01-15,20.53,20.55,20.4937,20.53,97847,19.6263684269928,19.6454881234633,19.5916661778988,19.6263684269928,102352.043245924,0.0,1.0
2025-01-16,20.58,20.61,20.5,20.56,91680,19.6741676681691,19.7028472128749,19.597688882287,19.6550479716986,95901.1040173566,0.0,1.0
2025-01-17,20.59,20.66,20.5735,20.66,105199,19.6837275164044,19.7506464540512,19.6679537668162,19.7506464540512,110042.541901417,0.0,1.0
2025-01-21,20.61,20.61,20.5541,20.58,321053,19.7846699539205,19.7846699539205,19.7310084764618,19.7558713076994,334445.929369108,0.08559,1.0
2025-01-22,20.55,20.5999,20.53165,20.59,70586,19.7270726614782,19.7749744096927,19.7094574895396,19.7654708564398,73530.5397253658,0.0,1.0
2025-01-23,20.52,20.52,20.47,20.47,149190,19.6982740152571,19.6982740152571,19.6502762715552,19.6502762715552,155413.555402308,0.0,1.0
2025-01-24,20.57,20.58,20.5,20.57,146958,19.746271758959,19.7558713076994,19.6790749177763,19.746271758959,153088.446107731,0.0,1.0
2025-01-27,20.69,20.76,20.6355,20.76,116202,19.8614663438435,19.9286631850262,19.8091488032085,19.9286631850262,121049.440075468,0.0,1.0
2025-01-28,20.68,20.68,20.62,20.64,112753,19.8518667951032,19.8518667951032,19.7942695026609,19.8134686001416,117456.562854591,0.0,1.0
2025-01-29,20.66,20.72,20.59,20.72,92153,19.8326676976224,19.8902649900647,19.7654708564398,19.8902649900647,95997.2207989066,0.0,1.0
2025-01-30,20.69,20.75,20.67,20.75,97598,19.8614663438435,19.9190636362858,19.8422672463628,19.9190636362858,101669.36242479,0.0,1.0
2025-01-31,20.65,20.73,20.615,20.65,58506,19.823068148882,19.8998645388051,19.7894697282907,19.823068148882,60946.614869411,0.0,1.0
2025-02-03,20.67,20.75,20.635,20.75,113332,19.8422672463628,19.9190636362858,19.8086688257715,19.9190636362858,118059.716206544,0.0,1.0
2025-02-04,20.71,20.72,20.6106,20.65,115545,19.8806654413243,19.8902649900647,19.7852459268449,19.823068148882,120365.03290408,0.0,1.0
2025-02-05,20.82,20.845,20.77,20.83,111959,19.9862604774685,20.0102593493194,19.9382627337666,19.9958600262088,116629.440641376,0.0,1.0
2025-02-06,20.78,20.84,20.75,20.84,97813,19.9478622825069,20.0054595749492,19.9190636362858,20.0054595749492,101893.331286051,0.0,1.0
2025-02-07,20.71,20.73,20.67,20.67,102428,19.8806654413243,19.8998645388051,19.8422672463628,19.8422672463628,106700.848935904,0.0,1.0
2025-02-10,20.72,20.77,20.7001,20.77,3677428,19.8902649900647,19.9382627337666,19.8711618880713,19.9382627337666,3830834.23966752,0.0,1.0
2025-02-11,20.68,20.7,20.6501,20.66,119335,19.8518667951032,19.8710658925839,19.8231641443694,19.8326676976224,124313.135156072,0.0,1.0
2025-02-12,20.59,20.59,20.5301,20.57,72160,19.7654708564398,19.7654708564398,19.7079695594849,19.746271758959,75170.2001329211,0.0,1.0
2025-02-13,20.73,20.7462,20.62,20.62,87406,19.8998645388051,19.9154158077645,19.7942695026609,19.7942695026609,91052.196685395,0.0,1.0
2025-02-14,20.81,20.87,20.8,20.87,87542,19.9766609287281,20.0342582211704,19.9670613799877,20.0342582211704,91193.870011588,0.0,1.0
2025-02-18,20.73,20.83,20.7105,20.83,150017,19.8998645388051,19.9958600262088,19.8811454187613,19.9958600262088,156275.054231436,0.0,1.0
2025-02-19,20.75,20.76,20.7,20.74,66765,19.9190636362858,19.9286631850262,19.8710658925839,19.9094640875454,69550.1442887264,0.0,1.0
2025-02-20,20.79,20.81,20.755,20.81,92364,19.9574618312473,19.9766609287281,19.923863410656,19.9766609287281,96217.0227976324,0.0,1.0
2025-02-21,20.87,20.9,20.805,20.85,163346,20.0342582211704,20.0630568673915,19.9718611543579,20.0150591236896,170160.081913971,0.0,1.0
2025-02-24,20.81,20.835,20.76,20.8,97028,20.0570955476237,20.0811910492427,20.0089045443858,20.0474573469761,100670.242867703,0.08379,1.0
2025-02-25,20.93,20.94,20.89,20.89,145879,20.1727539553947,20.1823921560423,20.1342011528044,20.1342011528044,151355.014627712,0.0,1.0
2025-02-26,20.97,20.99,20.9,20.99,113829,20.2113067579851,20.2305831592802,20.143839353452,20.2305831592802,118101.91981065,0.0,1.0
2025-02-27,20.93,20.98,20.89,20.98,96727,20.1727539553947,20.2209449586327,20.1342011528044,20.2209449586327,100357.943911699,0.0,1.0
2025-02-28,21.0,21.005,20.92,20.97,147688,20.2402213599278,20.2450404602516,20.1631157547471,20.2113067579851,153231.920977917,0.0,1.0
2025-03-03,21.05,21.05,20.95,20.95,128151,20.2884123631658,20.2884123631658,20.1920303566899,20.1920303566899,132961.539903316,0.0,1.0
2025-03-04,21.01,21.065,20.9802,21.01,142555,20.2498595605754,20.3028696641371,20.2211377226456,20.2498595605754,147906.238116888,0.0,1.0
2025-03-05,20.94,21.03,20.925,20.96,328739,20.1823921560423,20.2691359618706,20.1679348550709,20.2016685573375,341079.224245432,0.0,1.0
2025-03-06,20.89,20.94,20.8498,20.94,75687,20.1342011528044,20.1823921560423,20.0954555862011,20.1823921560423,78528.1431331968,0.0,1.0
2025-03-07,20.87,20.99,20.8313,20.99,128950,20.1149247515092,20.2305831592802,20.0776249150031,20.2305831592802,133790.532813108,0.0,1.0
2025-03-10,20.94,20.98,20.9,20.96,91146,20.1823921560423,20.2209449586327,20.143839353452,20.2016685573375,94567.4439998727,0.0,1.0
2025-03-11,20.82,20.93,20.815,20.92,104025,20.0667337482713,20.1727539553947,20.0619146479475,20.1631157547471,107929.896672226,0.0,1.0
2025-03-12,20.77,20.81,20.76,20.76,80690,20.0185427450334,20.0570955476237,20.0089045443858,20.0089045443858,83718.9460464498,0.0,1.0
2025-03-13,20.82,20.82,20.67,20.67,50566,20.0667337482713,20.0667337482713,19.9221607385575,19.9221607385575,52464.1495325912,0.0,1.0
2025-03-14,20.7954,20.84,20.76,20.82,94153,20.0430237746782,20.0860101495665,20.0089045443858,20.0667337482713,97687.3209457357,0.0,1.0
2025-03-17,20.84,20.89,20.825,20.87,69431,20.0860101495665,20.1342011528044,20.0715528485951,20.1149247515092,72037.3050309958,0.0,1.0
2025-03-18,20.89,20.915,20.82,20.86,91522,20.1342011528044,20.1582966544234,20.0667337482713,20.1052865508616,94957.5583103629,0.0,1.0
2025-03-19,20.98,20.99,20.83,20.83,89569,20.2209449586327,20.2305831592802,20.0763719489189,20.0763719489189,92931.2464795446,0.0,1.0
2025-03-20,20.96,21.06,20.955,21.0,72742,20.2016685573375,20.2980505638133,20.1968494570137,20.2402213599278,75472.5935470424,0.0,1.0
2025-03-21,20.96,21.0,20.935,20.97,78204,20.2016685573375,20.2402213599278,20.1775730557185,20.2113067579851,81139.6264297504,0.0,1.0
2025-03-24,20.79,20.849,20.77,20.81,93032,20.1141729718587,20.1712550404176,20.0948231181099,20.1335228256075,96157.8327235232,0.07922,1.0
2025-03-25,20.83,20.855,20.76,20.76,92104,20.1528726793563,20.1770599965423,20.0851481912355,20.0851481912355,95198.6523472285,0.0,1.0
2025-03-26,20.77,20.8,20.753495,20.76,193871,20.0948231181099,20.1238478987331,20.0788546513037,20.0851481912355,200384.977082533,0.0,1.0
2025-03-27,20.76,20.76,20.72,20.74,75250,20.0851481912355,20.0851481912355,20.046448483738,20.0657983374868,77778.3656424147,0.0,1.0
2025-03-28,20.865,20.88,20.81,20.88,104927,20.1867349234166,20.2012473137282,20.1335228256075,20.2012473137282,108452.499292514,0.0,1.0
2025-03-31,20.89,20.91,20.8416,20.85,38074,20.2109222406026,20.2302720943514,20.1640955945306,20.1722225331051,39353.2690162033,0.0,1.0
2025-04-01,20.97,21.009,20.94,20.94,50356,20.2883216555977,20.3260538704079,20.2592968749746,20.2592968749746,52047.9386084975,0.0,1.0
2025-04-02,20.9899,21.06,20.9201,21.06,60165,20.3075747600778,20.3753959974673,20.2400437704945,20.3753959974673,62186.5165299119,0.0,1.0
2025-04-03,21.04,21.15,20.87,21.09,104888,20.3560461437185,20.4624703393368,20.1915723868538,20.4044207780904,108412.18891032,0.0,1.0
2025-04-04,20.95,21.12,20.95,21.1,107816,20.268971801849,20.4334455587136,20.268971801849,20.4140957049648,111438.568373456,0.0,1.0
2025-04-07,20.6263,21.33,20.6263,21.33,140769,19.9557944189249,20.6366190230758,19.9557944189249,20.6366190230758,145498.774127802,0.0,1.0
2025-04-08,20.61,20.71,20.441,20.56,188718,19.9400242881197,20.0367735568636,19.7765180239425,19.8916496537477,195058.838635285,0.0,1.0
2025-04-09,20.66,20.71,20.2301,20.24,107818,19.9883989224916,20.0367735568636,19.5724738161616,19.5820519937672,111440.635572543,0.0,1.0
2025-04-10,20.5,20.7,20.385,20.7,130322,19.8336000925014,20.0270986299892,19.7223384334459,20.0270986299892,134700.759697684,0.0,1.0
2025-04-11,20.46,20.48,20.1492,20.25,109837,19.7949003850038,19.8142502387526,19.4942036577477,19.5917269206416,113527.47305071,0.0,1.0
2025-04-14,20.52,20.56,20.48,20.56,95288,19.8529499462502,19.8916496537477,19.8142502387526,19.8916496537477,98489.6332934802,0.0,1.0
2025-04-15,20.65,20.6608,20.575,20.63,116114,19.9787239956172,19.9891729166416,19.9061620440593,19.9593741418685,120015.377384762,0.0,1.0
2025-04-16,20.73,20.73,20.6101,20.73,75977,20.0561234106124,20.0561234106124,19.9401210373884,20.0561234106124,78529.7925104814,0.0,1.0
2025-04-17,20.72,20.76,20.68,20.76,123579,20.046448483738,20.0851481912355,20.0077487762404,20.0851481912355,127731.197976398,0.0,1.0
2025-04-21,20.47,20.59,20.45,20.53,100565,19.886928289433,20.0035101846324,19.8674979735664,19.9452192370327,103513.499925166,0.08512,1.0
2025-04-22,20.51,20.61,20.5,20.61,413998,19.9257889211662,20.022940500499,19.9160737632329,20.022940500499,426136.150171716,0.0,1.0
2025-04-23,20.58,20.755,20.56,20.69,54370,19.9937950266991,20.1638102905316,19.9743647108326,20.1006617639653,55964.092785077,0.0,1.0
2025-04-24,20.73,20.735,20.64,20.64,55023,20.1395223956984,20.144379974665,20.0520859742989,20.0520859742989,56636.238317331,0.0,1.0
2025-04-25,20.84,20.85,20.77,20.85,52652,20.2463891329645,20.2561042908978,20.1783830274315,20.2561042908978,54195.7221504483,0.0,1.0
2025-04-28,20.88,20.88,20.8,20.84,61124,20.2852497646977,20.2852497646977,20.2075285012314,20.2463891329645,62916.1156408872,0.0,1.0
2025-04-29,20.91,20.92,20.84,20.84,96411,20.3143952384975,20.3241103964308,20.2463891329645,20.2463891329645,99237.7073662324,0.0,1.0
2025-04-30,20.88,21.0,20.84,20.86,98703,20.2852497646977,20.4018316598971,20.2463891329645,20.2658194488311,101596.907304864,0.0,1.0
2025-05-01,20.82,20.9,20.79,20.87,82791,20.226958817098,20.3046800805642,20.1978133432981,20.2755346067644,85218.3778879767,0.0,1.0
2025-05-02,20.77,20.84,20.7235,20.84,65306,20.1783830274315,20.2463891329645,20.1332075430418,20.2463891329645,67220.7291414795,0.0,1.0
2025-05-05,20.75,20.76,20.69,20.69,63536,20.158952711565,20.1686678694983,20.1006617639653,20.1006617639653,65398.833900913,0.0,1.0
2025-05-06,20.795,20.8,20.7098,20.73,50908,20.2026709222648,20.2075285012314,20.1198977766732,20.1395223956984,52400.5892128506,0.0,1.0
2025-05-07,20.85,20.8781,20.82,20.83,58103,20.2561042908978,20.2834038846904,20.226958817098,20.2366739750313,59806.5418997853,0.0,1.0
2025-05-08,20.7453,21.084104,20.7033,20.9,53636,20.1543865873363,20.4835400241792,20.1135829240165,20.3046800805642,55208.5723858817,0.0,1.0
2025-05-09,20.75,20.8527,20.75,20.77,60998,20.158952711565,20.2587273835398,20.158952711565,20.1783830274315,62786.4214034232,0.0,1.0
2025-05-12,20.745,20.8,20.67,20.8,62291,20.1540951325983,20.2075285012314,20.0812314480987,20.2075285012314,64117.3313164471,0.0,1.0
2025-05-13,20.77,20.77,20.7246,20.76,53261,20.1783830274315,20.1783830274315,20.1342762104144,20.1686678694983,54822.5776315245,0.0,1.0
2025-05-14,20.67,20.8015,20.665,20.78,63074,20.0812314480987,20.2089857749214,20.0763738691321,20.1880981853648,64923.288363545,0.0,1.0
2025-05-15,20.81,20.81,20.71,20.79,63703,20.2172436591647,20.2172436591647,20.1200920798318,20.1978133432981,65570.7302315202,0.0,1.0
2025-05-16,20.83,20.9,20.805,20.87,93709,20.2366739750313,20.3046800805642,20.212386080198,20.2755346067644,96456.4864961699,0.0,1.0
2025-05-19,20.75,20.75,20.58,20.58,55869,20.2487013405527,20.2487013405527,20.0828083657144,20.0828083657144,57252.1531382495,0.09238,1.0
2025-05-20,20.73,20.755,20.669,20.74,754401,20.2291845199835,20.253580545695,20.1696582172474,20.2389429302681,773077.763690929,0.0,1.0
2025-05-21,20.54,20.73,20.52,20.73,84878,20.043774724576,20.2291845199835,20.0242579040068,20.2291845199835,86979.3311866749,0.0,1.0
2025-05-22,20.63,20.63,20.5154,20.59,73077,20.1316004171374,20.1316004171374,20.0197690352759,20.092566775999,74886.1729202933,0.0,1.0
2025-05-23,20.65,20.73,20.6201,20.73,76362,20.1511172377066,20.2291845199835,20.1219395909557,20.2291845199835,78252.4999184345,0.0,1.0
2025-05-27,20.79,20.805,20.7,20.7,97580,20.2877349816911,20.302372597118,20.1999092891296,20.1999092891296,99995.7955794875,0.0,1.0
2025-05-28,20.75,20.76,20.713,20.73,88081,20.2487013405527,20.2584597508373,20.2125952224996,20.2291845199835,90261.6281044971,0.0,1.0
2025-05-29,20.81,20.835,20.7865,20.81,98467,20.3072518022603,20.3316478279718,20.2843195380915,20.3072518022603,100904.755106839,0.0,1.0
2025-05-30,20.85,20.867516,20.8,20.8,81066,20.3462854433987,20.3633782748532,20.2974933919757,20.2974933919757,83072.9572089233,0.0,1.0
2025-06-02,20.82,20.88,20.78,20.88,72960,20.3170102125449,20.3755606742525,20.2779765714065,20.3755606742525,74766.2763422772,0.0,1.0
2025-06-03,20.85,20.95,20.82,20.95,73406,20.3462854433987,20.4438695462447,20.3170102125449,20.4438695462447,75223.3179986459,0.0,1.0
2025-06-04,20.97,20.97,20.903,20.93,68161,20.4633863668139,20.4633863668139,20.3980050179071,20.4243527256755,69848.4671294678,0.0,1.0
2025-06-05,20.9,20.96,20.88,20.95,83422,20.3950774948217,20.4536279565293,20.3755606742525,20.4438695462447,85487.2848824761,0.0,1.0
2025-06-06,20.8,20.85,20.785,20.84,2066718,20.2974933919757,20.3462854433987,20.2828557765488,20.3365270331141,2117883.89678671,0.0,1.0
2025-06-09,20.84,20.8799,20.8,20.8,63181,20.3365270331141,20.3754630901497,20.2974933919757,20.2974933919757,64745.1768857102,0.0,1.0
2025-06-10,20.87,20.93,20.85,20.93,42257,20.3658022639679,20.4243527256755,20.3462854433987,20.4243527256755,43303.1598053127,0.0,1.0
2025-06-11,20.955,20.96,20.91,20.92,90562,20.448748751387,20.4536279565293,20.4048359051063,20.4145943153909,92804.0504126826,0.0,1.0
2025-06-12,21.03,21.05,20.98,21.02,76859,20.5219368285216,20.5414536490908,20.4731447770985,20.512178418237,78761.804185733,0.0,1.0
2025-06-13,20.935,21.04,20.8992,21.04,43548,20.4292319308178,20.5316952388062,20.3942968219989,20.5316952388062,44626.1211917968,0.0,1.0
2025-06-16,20.92,20.99,20.915,20.94,56015,20.4145943153909,20.4829031873831,20.4097151102486,20.4341111359601,57401.7676715003,0.0,1.0
2025-06-17,20.97,21.02,20.93,21.02,57502,20.4633863668139,20.512178418237,20.4243527256755,20.512178418237,58925.5814450882,0.0,1.0
2025-06-18,21.0,21.04,20.965,20.99,72929,20.4926615976678,20.5316952388062,20.4585071616716,20.4829031873831,74734.5088728882,0.0,1.0
2025-06-20,21.03,21.0399,20.95,21.03,98577,20.5219368285216,20.5315976547033,20.4438695462447,20.5219368285216,101017.478385316,0.0,1.0
2025-06-23,21.0,21.03,20.96,20.99,77684,20.5787990852499,20.6081973696575,20.5396013727066,20.5689996571141,79274.0136701806,0.08827,1.0
2025-06-24,21.08,21.085,20.979,21.03,116722,20.6571945103366,20.6620942244045,20.5582202861647,20.6081973696575,119111.032176649,0.0,1.0
2025-06-25,21.07,21.07,21.0005,21.01,46410,20.6473950822008,20.6473950822008,20.5792890566567,20.5885985133858,47359.9064728009,0.0,1.0
2025-06-26,21.13,21.13,21.0647,21.08,127272,20.7061916510158,20.7061916510158,20.6422013852888,20.6571945103366,129876.966528902,0.0,1.0
2025-06-27,21.11,21.16,21.07,21.15,87780,20.6865927947441,20.7355899354233,20.6473950822008,20.7257905072874,89576.6556815874,0.0,1.0
2025-06-30,21.2,21.21,21.1346,21.19,135789,20.7747876479666,20.7845870761024,20.7106993879583,20.7649882198308,138568.29002446,0.0,1.0
2025-07-01,21.21,21.2402,21.15,21.17,75111,20.7845870761024,20.8141813490727,20.7257905072874,20.7453893635591,76648.3502494842,0.0,1.0
2025-07-02,21.2,21.2,21.11,21.19,67270,20.7747876479666,20.7747876479666,20.6865927947441,20.7649882198308,68646.8629266392,0.0,1.0
2025-07-03,21.15,21.17,21.135,21.15,224069,20.7257905072874,20.7453893635591,20.7110913650837,20.7257905072874,228655.179561605,0.0,1.0
2025-07-07,21.08,21.16,21.03,21.16,232819,20.6571945103366,20.7355899354233,20.6081973696575,20.7355899354233,237584.272033852,0.0,1.0
2025-07-08,21.03,21.09,21.0,21.09,83148,20.6081973696575,20.6669939384724,20.5787990852499,20.6669939384724,84849.8492437071,0.0,1.0
2025-07-09,21.12,21.12,21.04,21.05,86990,20.69639222288,20.69639222288,20.6179967977933,20.6277962259291,88770.4861898071,0.0,1.0
2025-07-10,21.12,21.14,21.0747,21.14,70705,20.69639222288,20.7159910791516,20.6520008134246,20.7159910791516,72152.1695143156,0.0,1.0
2025-07-11,21.03,21.06,21.02,21.06,89997,20.6081973696575,20.6375956540649,20.5983979415216,20.6375956540649,91839.0325971269,0.0,1.0
2025-07-14,21.04,21.05,21.0,21.05,55237,20.6179967977933,20.6277962259291,20.5787990852499,20.6277962259291,56367.5749588043,0.0,1.0
2025-07-15,20.97,21.05,20.96,21.02,91883,20.5494008008424,20.6277962259291,20.5396013727066,20.5983979415216,93763.6347002884,0.0,1.0
2025-07-16,21.01,21.0355,20.955,20.99,120900,20.5885985133858,20.6135870551322,20.5347016586387,20.5689996571141,123374.546273683,0.0,1.0
2025-07-17,21.03,21.07,21.01,21.07,87189,20.6081973696575,20.6473950822008,20.5885985133858,20.6473950822008,88973.5592643188,0.0,1.0
2025-07-18,21.09,21.14,21.065,21.14,58570,20.6669939384724,20.7159910791516,20.6424953681329,20.7159910791516,59768.7938399474,0.0,1.0
2025-07-21,21.07,21.1,21.05,21.05,35569,20.7322875281415,20.7618066845651,20.7126080905258,20.7126080905258,36148.3907158209,0.08663,1.0
2025-07-22,21.11,21.1172,21.05,21.11,116798,20.7716464033729,20.7787310009146,20.7126080905258,20.7716464033729,118700.546510345,0.0,1.0
2025-07-23,21.08,21.12,21.055,21.12,75563,20.7421272469494,20.7814861221808,20.7175279499297,20.7814861221808,76793.8611616736,0.0,1.0
2025-07-24,21.05,21.07,20.98,21.07,192408,20.7126080905258,20.7322875281415,20.6437300588709,20.7322875281415,195542.173264631,0.0,1.0
2025-07-25,21.11,21.11,21.04,21.11,67026,20.7716464033729,20.7716464033729,20.702768371718,20.7716464033729,68117.8002226268,0.0,1.0
2025-07-28,21.07,21.11,21.06,21.11,47098,20.7322875281415,20.7716464033729,20.7224478093337,20.7716464033729,47865.1889548127,0.0,1.0
2025-07-29,21.15,21.16,21.08,21.11,130802,20.8110052786043,20.8208449974122,20.7421272469494,20.7716464033729,132932.660530541,0.0,1.0
2025-07-30,21.12,21.175,21.09,21.09,96528,20.7814861221808,20.8356045756239,20.7519669657572,20.7519669657572,98100.3643345822,0.0,1.0
2025-07-31,21.13,21.175,21.11,21.12,132422,20.7913258409886,20.8356045756239,20.7716464033729,20.7814861221808,134579.049041875,0.0,1.0
2025-08-01,21.3,21.305,21.22,21.24,38523,20.9586010607221,20.963520920126,20.8798833102593,20.899562747875,39150.5090259936,0.0,1.0
2025-08-04,21.33,21.33,21.28,21.32,93327,20.9881202171456,20.9881202171456,20.9389216231064,20.9782804983378,94847.2225908916,0.0,1.0
2025-08-05,21.31,21.32,21.2847,21.29,58871,20.9684407795299,20.9782804983378,20.9435462909461,20.9487613419142,59829.9617597092,0.0,1.0
2025-08-06,21.32,21.325,21.22,21.29,77299,20.9782804983378,20.9832003577417,20.8798833102593,20.9487613419142,78558.1392207326,0.0,1.0
2025-08-07,21.3,21.34,21.29,21.32,179039,20.9586010607221,20.9979599359535,20.9487613419142,20.9782804983378,181955.40288931,0.0,1.0
2025-08-08,21.24,21.2885,21.23,21.28,110386,20.899562747875,20.947285384093,20.8897230290671,20.9389216231064,112184.100130917,0.0,1.0
2025-08-11,21.26,21.3,21.25,21.3,98247,20.9192421854907,20.9586010607221,20.9094024666828,20.9586010607221,99847.3654771642,0.0,1.0
2025-08-12,21.27,21.27,21.225,21.23,138625,20.9290819042985,20.9290819042985,20.8848031696632,20.8897230290671,140883.090977556,0.0,1.0
2025-08-13,21.36,21.36,21.32,21.32,91072,21.0176393735692,21.0176393735692,20.9782804983378,20.9782804983378,92555.490434683,0.0,1.0
2025-08-14,21.3,21.32,21.27,21.31,237817,20.9586010607221,20.9782804983378,20.9290819042985,20.9684407795299,241690.849752998,0.0,1.0
2025-08-15,21.28,21.3081,21.265,21.28,111988,20.9389216231064,20.9665712329564,20.9241620448946,20.9389216231064,113812.19543657,0.0,1.0
2025-08-18,21.17,21.2,21.145,21.2,186489,20.9201080807458,20.9497539589896,20.8954031822092,20.9497539589896,188716.62205386,0.09088,1.0
2025-08-19,21.2,21.2,21.17,21.17,125821,20.9497539589896,20.9497539589896,20.9201080807458,20.9201080807458,127323.939232012,0.0,1.0
2025-08-20,21.21,21.22,21.175,21.18,110452,20.9596359184042,20.9695178778189,20.9250490604531,20.9299900401604,111771.355624691,0.0,1.0
2025-08-21,21.15,21.18,21.12,21.18,169225,20.9003441619165,20.9299900401604,20.8706982836727,20.9299900401604,171246.402560282,0.0,1.0
2025-08-22,21.28,21.298,21.179,21.22,275868,21.0288096343066,21.0465971612529,20.9290018442189,20.9695178778189,279163.259456344,0.0,1.0
2025-08-25,21.24,21.2672,21.225,21.24,61948,20.9892817966481,21.0161607262558,20.9744588575262,20.9892817966481,62687.9724969972,0.0,1.0
2025-08-26,21.265,21.27,21.215,21.25,92989,21.0139866951846,21.0189276748919,20.9645768981115,20.9991637560627,94099.7590644296,0.0,1.0
2025-08-27,21.29,21.29,21.22,21.22,160199,21.0386915937212,21.0386915937212,20.9695178778189,20.9695178778189,162112.586460361,0.0,1.0
2025-08-28,21.31,21.325,21.28,21.29,248688,21.0584555125504,21.0732784516723,21.0288096343066,21.0386915937212,251658.592760594,0.0,1.0
2025-08-29,21.28,21.29,21.2625,21.28,132869,21.0288096343066,21.0386915937212,21.011516205331,21.0288096343066,134456.128005803,0.0,1.0
2025-09-02,21.22,21.23,21.19,21.2,88337,20.9695178778189,20.9793998372335,20.939871999575,20.9497539589896,89392.1906513081,0.0,1.0
2025-09-03,21.31,21.37,21.23,21.23,108322,21.0584555125504,21.1177472690381,20.9793998372335,20.9793998372335,109615.912649637,0.0,1.0
2025-09-04,21.44,21.44,21.345,21.36,106024,21.1869209849404,21.1869209849404,21.0930423705016,21.1078653096235,107290.462904721,0.0,1.0
2025-09-05,21.53,21.56,21.52,21.55,93272,21.275858619672,21.3055044979159,21.2659766602574,21.2956225385012,94386.1395160445,0.0,1.0
2025-09-08,21.57,21.86,21.55,21.57,218004,21.3153864573305,21.6019632803544,21.2956225385012,21.3153864573305,220608.070579121,0.0,1.0
2025-09-09,21.55,21.62,21.52,21.62,152347,21.2956225385012,21.3647962544036,21.2659766602574,21.3647962544036,154166.793859367,0.0,1.0
2025-09-10,21.61,21.645,21.58,21.59,113072,21.3549142949889,21.3895011529401,21.3252684167451,21.3351503761597,114422.651678512,0.0,1.0
2025-09-11,21.68,21.69,21.59,21.64,104705,21.4240880108913,21.4339699703059,21.3351503761597,21.3845601732328,105955.707372281,0.0,1.0
2025-09-12,21.63,21.68,21.59,21.68,110649,21.3746782138182,21.4240880108913,21.3351503761597,21.4240880108913,111970.708801257,0.0,1.0
2025-09-15,21.69,21.69,21.661,21.67,71599,21.4339699703059,21.4339699703059,21.4053122880035,21.4142060514767,72454.2542586121,0.0,1.0
2025-09-16,21.67,21.7,21.66,21.69,203500,21.4142060514767,21.4438519297205,21.404324092062,21.4339699703059,205930.819447584,0.0,1.0
2025-09-17,21.64,21.73,21.61,21.69,110517,21.3845601732328,21.4734978079644,21.3549142949889,21.4339699703059,111837.132053507,0.0,1.0
2025-09-18,21.62,21.62,21.565,21.61,148363,21.3647962544036,21.3647962544036,21.3104454776232,21.3549142949889,150135.204745464,0.0,1.0
2025-09-19,21.62,21.62,21.5801,21.61,105270,21.3647962544036,21.3647962544036,21.3253672363392,21.3549142949889,106527.456330453,0.0,1.0
2025-09-22,21.48,21.51,21.48,21.5,289278,21.3114732014023,21.3412378287785,21.3114732014023,21.3313162863198,291565.551629304,0.08604,1.0
2025-09-23,21.5,21.52,21.4801,21.5,152505,21.3313162863198,21.3511593712373,21.3115724168269,21.3313162863198,153710.978543917,0.0,1.0
2025-09-24,21.45,21.5,21.4416,21.5,242569,21.281708574026,21.3313162863198,21.2733744783607,21.3313162863198,244487.186350738,0.0,1.0
2025-09-25,21.41,21.42,21.36,21.42,395221,21.242022404191,21.2519439466498,21.1924146918972,21.2519439466498,398346.327340778,0.0,1.0
2025-09-26,21.43,21.44,21.39,21.44,303545,21.2618654891085,21.2717870315673,21.2221793192735,21.2717870315673,305945.372165589,0.0,1.0
2025-09-29,21.46,21.49,21.44,21.44,277691,21.2916301164848,21.321394743861,21.2717870315673,21.2717870315673,279886.92398832,0.0,1.0
2025-09-30,21.47,21.5157,21.455,21.49,311858,21.3015516589435,21.34689310798,21.2866693452554,21.321394743861,314324.109680003,0.0,1.0
2025-10-01,21.55,21.56,21.4941,21.56,315561,21.3809239986136,21.3908455410723,21.3254625762691,21.3908455410723,318056.39225138,0.0,1.0
2025-10-02,21.57,21.58,21.525,21.54,522169,21.4007670835311,21.4106886259898,21.3561201424667,21.3710024561548,526298.20632306,0.0,1.0
2025-10-03,21.54,21.57,21.53,21.57,240890,21.3710024561548,21.4007670835311,21.3610809136961,21.4007670835311,242794.909159989,0.0,1.0
2025-10-06,21.49,21.53,21.49,21.5,419115,21.321394743861,21.3610809136961,21.321394743861,21.3313162863198,422429.27623641,0.0,1.0
2025-10-07,21.52,21.5472,21.495,21.51,443327,21.3511593712373,21.3781459667251,21.3263555150904,21.3412378287785,446832.739811409,0.0,1.0
2025-10-08,21.51,21.56,21.5,21.54,405296,21.3412378287785,21.3908455410723,21.3313162863198,21.3710024561548,408500.998393071,0.0,1.0
2025-10-09,21.48,21.4876,21.45,21.48,296632,21.3114732014023,21.3190135736709,21.281708574026,21.3114732014023,298977.705566631,0.0,1.0
2025-10-10,21.5,21.545,21.4,21.52,485523,21.3313162863198,21.3759632273842,21.2321008617323,21.3511593712373,489362.417203226,0.0,1.0
2025-10-13,21.58,21.59,21.5242,21.58,167235,21.4106886259898,21.4206101684486,21.35532641907,21.4106886259898,168557.460390098,0.0,1.0
2025-10-14,21.61,21.63,21.542,21.59,285332,21.4404532533661,21.4602963382836,21.3729867646466,21.4206101684486,287588.347463314,0.0,1.0
2025-10-15,21.62,21.67,21.605,21.64,176115,21.4503747958248,21.4999825081186,21.4354924821367,21.4702178807423,177507.681625271,0.0,1.0
2025-10-16,21.67,21.6899,21.61,21.63,165560,21.4999825081186,21.5197263776115,21.4404532533661,21.4602963382836,166869.214830536,0.0,1.0
2025-10-17,21.65,21.66,21.63,21.65,136267,21.4801394232011,21.4900609656598,21.4602963382836,21.4801394232011,137344.571740231,0.0,1.0
2025-10-20,21.6,21.61,21.58,21.6,271000,21.5154898789816,21.5254507539256,21.4955681290937,21.5154898789816,272064.453699395,0.08563,1.0
2025-10-21,21.62,21.67,21.61,21.67,112152,21.5354116288696,21.5852160035894,21.5254507539256,21.5852160035894,112592.518860865,0.0,1.0
2025-10-22,21.61,21.64,21.5847,21.64,172446,21.5254507539256,21.5553333787575,21.5002497403174,21.5553333787575,173123.346061424,0.0,1.0
2025-10-23,21.6,21.62,21.59,21.6,157321,21.5154898789816,21.5354116288696,21.5055290040377,21.5154898789816,157938.936975803,0.0,1.0
2025-10-24,21.63,21.64,21.6,21.64,186512,21.5453725038135,21.5553333787575,21.5154898789816,21.5553333787575,187244.595529084,0.0,1.0
2025-10-27,21.64,21.6599,21.595,21.64,153178,21.5553333787575,21.575155519896,21.5105094415096,21.5553333787575,153779.663796184,0.0,1.0
2025-10-28,21.65,21.6582,21.62,21.65,130083,21.5652942537015,21.5734621711556,21.5354116288696,21.5652942537015,130593.94955933,0.0,1.0
2025-10-29,21.54,21.68,21.53,21.68,92835,21.4557246293178,21.5951768785334,21.4457637543738,21.5951768785334,93199.6441298278,0.0,1.0
2025-10-30,21.47,21.5199,21.45,21.49,182270,21.38599850471,21.4357032706804,21.366076754822,21.4059202545979,182985.933489995,0.0,1.0
2025-10-31,21.43,21.53,21.425,21.48,127867,21.3461550049341,21.4457637543738,21.3411745674621,21.395959379654,128369.24539181,0.0,1.0
2025-11-03,21.4,21.44,21.375,21.44,270782,21.3162723801022,21.3561158798781,21.2913701927422,21.3561158798781,271845.597422987,0.0,1.0
2025-11-04,21.42,21.46,21.4,21.4,188731,21.3361941299901,21.376037629766,21.3162723801022,21.3162723801022,189472.311480223,0.0,1.0
2025-11-05,21.37,21.4281,21.365,21.42,262964,21.2863897552702,21.3442624386947,21.2814093177983,21.3361941299901,263996.889308516,0.0,1.0
2025-11-06,21.46,21.48,21.43,21.46,176077,21.376037629766,21.395959379654,21.3461550049341,21.376037629766,176768.608169846,0.0,1.0
2025-11-07,21.43,21.46,21.42,21.45,239350,21.3461550049341,21.376037629766,21.3361941299901,21.366076754822,240290.136505351,0.0,1.0
2025-11-10,21.43,21.46,21.43,21.45,145124,21.3461550049341,21.376037629766,21.3461550049341,21.366076754822,145694.028703583,0.0,1.0
2025-11-11,21.52,21.53,21.46,21.49,202375,21.4358028794298,21.4457637543738,21.376037629766,21.4059202545979,203169.903385296,0.0,1.0
2025-11-12,21.495,21.51,21.48,21.48,76506,21.4109006920699,21.4258420044859,21.395959379654,21.395959379654,76806.5058845975,0.0,1.0
2025-11-13,21.43,21.48,21.41,21.41,135985,21.3461550049341,21.395959379654,21.3262332550461,21.3262332550461,136519.131868311,0.0,1.0
2025-11-14,21.39,21.47,21.37,21.47,164044,21.3063115051582,21.38599850471,21.2863897552702,21.38599850471,164688.344068869,0.0,1.0
2025-11-17,21.38,21.43,21.38,21.43,99477,21.2963506302142,21.3461550049341,21.2963506302142,21.3461550049341,99867.7330651467,0.0,1.0
2025-11-18,21.41,21.45,21.395,21.42,145973,21.3262332550461,21.366076754822,21.3112919426302,21.3361941299901,146546.363468125,0.0,1.0
2025-11-19,21.42,21.47,21.4,21.47,201108,21.3361941299901,21.38599850471,21.3162723801022,21.38599850471,201897.92676966,0.0,1.0
2025-11-20,21.45,21.48,21.43,21.48,155045,21.366076754822,21.395959379654,21.3461550049341,21.395959379654,155653.997135877,0.0,1.0
2025-11-21,21.52,21.52,21.46,21.51,189427,21.4358028794298,21.4358028794298,21.376037629766,21.4258420044859,190171.045280131,0.0,1.0
2025-11-24,21.49,21.49,21.43,21.43,76857,21.49,21.49,21.43,21.43,76857,0.08441,1.0
2025-11-25,21.54,21.57,21.48,21.48,148760,21.54,21.57,21.48,21.48,148760,0.0,1.0
2025-11-26,21.59,21.595,21.515,21.52,251111,21.59,21.595,21.515,21.52,251111,0.0,1.0