date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-02,20.12,20.13,20.0745,20.09,14581,18.7828984796274,18.7922339162475,18.740422243006,18.7548921697672,15618.9802291802,0.0,1.0
2024-07-03,20.2476,20.25,20.1657,20.1657,10771,18.9020186508998,18.9042591556887,18.8255614249813,18.8255614249813,11537.7570844592,0.0,1.0
2024-07-05,20.36,20.37,20.355,20.355,3364,19.0069489585097,19.0162843951298,19.0022812401996,19.0022812401996,3603.47366373789,0.0,1.0
2024-07-08,20.365,20.38,20.31,20.37,9274,19.0116166768197,19.0256198317499,18.9602717754092,19.0162843951298,9934.18988035234,0.0,1.0
2024-07-09,20.335,20.379,20.32,20.36,14595,18.9836103669594,19.0246862880879,18.9696072120293,19.0069489585097,15633.9768496595,0.0,1.0
2024-07-10,20.3692,20.3692,20.3565,20.36,2064,19.0155375602002,19.0155375602002,19.0036815556926,19.0069489585097,2210.93033351813,0.0,1.0
2024-07-11,20.4851,20.51,20.4765,20.5,13143,19.123735270627,19.1469805078111,19.1157067951338,19.137645071191,14078.6130685218,0.0,1.0
2024-07-12,20.5367,20.5367,20.505,20.505,3187,19.1719061235867,19.1719061235867,19.142312789501,19.142312789501,3413.87353339259,0.0,1.0
2024-07-15,20.4553,20.5,20.4553,20.49,9523,19.0959156694992,19.137645071191,19.0959156694992,19.1283096345709,10200.9154874482,0.0,1.0
2024-07-16,20.545,20.549,20.51,20.51,8798,19.1796545359814,19.1833887106294,19.1469805078111,19.1469805078111,9424.30478405648,0.0,1.0
2024-07-17,20.565,20.58,20.5233,20.55,10203,19.1983254092216,19.2123285641517,19.1593966385158,19.1843222542914,10929.3227678709,0.0,1.0
2024-07-18,20.4952,20.55,20.495,20.55,12858,19.1331640616133,19.1843222542914,19.1329773528809,19.1843222542914,13773.3247230505,0.0,1.0
2024-07-19,20.445,20.445,20.445,20.445,30010,19.0863001697805,19.0863001697805,19.0863001697805,19.0863001697805,32146.3271845345,0.0,1.0
2024-07-22,20.32,20.39,20.3,20.36,18405,19.0628122112443,19.1284813477988,19.0440496008002,19.1003374321326,19618.8052348016,0.09984,1.0
2024-07-23,20.325,20.37,20.325,20.3499,6029,19.0675028638553,19.1097187373547,19.0675028638553,19.0908623138583,6426.61107093829,0.0,1.0
2024-07-24,20.24,20.345,20.24,20.34,13774,18.9877617694678,19.0862654742995,18.9877617694678,19.0815748216885,14682.3919208996,0.0,1.0
2024-07-25,20.305,20.33,20.29,20.3,15187,19.0487402534112,19.0721935164664,19.0346682955781,19.0440496008002,16188.578924256,0.0,1.0
2024-07-26,20.405,20.41,20.3699,20.3841,5873,19.1425533056319,19.1472439582429,19.1096249243024,19.1229463777178,6260.3229092089,0.0,1.0
2024-07-29,20.43,20.44,20.41,20.44,12767,19.1660065686871,19.1753878739091,19.1472439582429,19.1753878739091,13608.9805179414,0.0,1.0
2024-07-30,20.475,20.57,20.42,20.57,4685,19.2082224421864,19.297344841796,19.156625263465,19.297344841796,4993.97460065447,0.0,1.0
2024-07-31,20.585,20.59,20.5,20.55,28416,19.3114167996291,19.3161074522402,19.2316757052416,19.2785822313519,30290.0282288576,0.0,1.0
2024-08-01,20.665,20.69,20.6529,20.69,21416,19.3864672414057,19.4099205044609,19.375115862087,19.4099205044609,22828.3799461294,0.0,1.0
2024-08-02,20.89,20.91,20.77,20.8,99075,19.5975466089022,19.6163092193464,19.4849709462374,19.5131148619036,105608.97194447,0.0,1.0
2024-08-05,20.8141,20.93,20.78,20.93,46461,19.5263425022667,19.6350718297905,19.4943522514595,19.6350718297905,49525.0915519761,0.0,1.0
2024-08-06,20.62,20.7498,20.62,20.7498,8080,19.3442513679064,19.4660207096888,19.3442513679064,19.4660207096888,8612.87401777761,0.0,1.0
2024-08-07,20.61,20.66,20.588,20.66,2755,19.3348700626843,19.3817765887947,19.3142311911958,19.3817765887947,2936.69157413086,0.0,1.0
2024-08-08,20.62,20.63,20.57,20.58,33444,19.3442513679064,19.3536326731285,19.297344841796,19.3067261470181,35649.6235953656,0.0,1.0
2024-08-09,20.71,20.73,20.6866,20.71,13187,19.428683114905,19.4474457253491,19.4067308606854,19.428683114905,14056.6794149051,0.0,1.0
2024-08-12,20.745,20.78,20.7,20.71,16524,19.4615176831822,19.4943522514595,19.4193018096829,19.428683114905,17613.7537462571,0.0,1.0
2024-08-13,20.87,20.9,20.815,20.815,13605,19.5787839984581,19.6069279141243,19.5271868197367,19.5271868197367,14502.2464123595,0.0,1.0
2024-08-14,20.94,20.94,20.925,20.925,8228,19.6444531350126,19.6444531350126,19.6303811771795,19.6303811771795,8770.63458146958,0.0,1.0
2024-08-15,20.87,20.88,20.8,20.82,33856,19.5787839984581,19.5881653036802,19.5131148619036,19.5318774723478,36088.794894292,0.0,1.0
2024-08-16,20.9248,20.9248,20.864,20.88,20817,19.630193551075,19.630193551075,19.5731552153249,19.5881653036802,22189.8760430788,0.0,1.0
2024-08-19,20.845,20.85,20.79,20.79,29524,19.6732537420443,19.677972680337,19.6213454208252,19.6213454208252,31282.4603428334,0.1257,1.0
2024-08-20,20.89,20.9,20.8225,20.845,34176,19.7157241866782,19.7251620632635,19.6520185197274,19.6732537420443,36211.535180757,0.0,1.0
2024-08-21,20.94,21.01,20.89,20.91,59852,19.7629135696046,19.8289787057017,19.7157241866782,19.7345999398488,63416.8072225737,0.0,1.0
2024-08-22,20.89,20.95,20.84,20.95,67145,19.7157241866782,19.7723514461899,19.6685348037517,19.7723514461899,71144.1809957845,0.0,1.0
2024-08-23,20.965,20.9797,20.885,20.9,40269,19.7865082610679,19.8003819396483,19.7110052483855,19.7251620632635,42667.4365108235,0.0,1.0
2024-08-26,20.9544,21.03,20.95,21.03,22880,19.7765041118875,19.8478544588723,19.7723514461899,19.8478544588723,24242.7412492896,0.0,1.0
2024-08-27,20.9364,20.95,20.89,20.9,49540,19.7595159340339,19.7723514461899,19.7157241866782,19.7251620632635,52490.6206944847,0.0,1.0
2024-08-28,20.9,20.93,20.8925,20.91,29165,19.7251620632635,19.7534756930193,19.7180836558245,19.7345999398488,30902.0781702592,0.0,1.0
2024-08-29,20.885,20.89,20.85,20.86,33888,19.7110052483855,19.7157241866782,19.677972680337,19.6874105569223,35906.3817944024,0.0,1.0
2024-08-30,20.83,20.89,20.8125,20.88,31623,19.6590969271664,19.7157241866782,19.6425806431421,19.7062863100929,33506.4775579671,0.0,1.0
2024-09-03,20.88,20.91,20.86,20.91,42211,19.7062863100929,19.7345999398488,19.6874105569223,19.7345999398488,44725.1027479792,0.0,1.0
2024-09-04,21.0,21.0,20.9,20.9,23052,19.8195408291164,19.8195408291164,19.7251620632635,19.7251620632635,24424.985632807,0.0,1.0
2024-09-05,21.095,21.0998,21.0,21.08,11782,19.9092006566767,19.9137308374376,19.8195408291164,19.8950438417987,12483.740270941,0.0,1.0
2024-09-06,21.0936,21.18,21.06,21.08,20209,19.9078793539547,19.9894226076517,19.8761680886282,19.8950438417987,21412.6555029237,0.0,1.0
2024-09-09,21.1392,21.16,21.0494,21.08,52966,19.9509160711837,19.9705468544811,19.8661639394477,19.8950438417987,56120.6745196623,0.0,1.0
2024-09-10,21.18,21.18,21.12,21.12,28371,19.9894226076517,19.9894226076517,19.9327953481399,19.9327953481399,30060.7872370452,0.0,1.0
2024-09-11,21.185,21.21,21.124,21.124,43074,19.9941415459443,20.0177362374076,19.936570498774,19.936570498774,45639.5033466741,0.0,1.0
2024-09-12,21.1836,21.2,21.1397,21.18,24787,19.9928202432224,20.0082983608223,19.9513879650129,19.9894226076517,26263.3228735202,0.0,1.0
2024-09-13,21.245,21.27,21.21,21.22,163556,20.0507688054561,20.0743634969193,20.0177362374076,20.0271741139929,173297.455759126,0.0,1.0
2024-09-16,21.28,21.3,21.2199,21.23,9044,20.0838013735046,20.1026771266752,20.027079735227,20.0366119905781,9582.66397983285,0.0,1.0
2024-09-17,21.28,21.2891,21.2695,21.28,12477,20.0838013735046,20.0923898411972,20.0738916030901,20.0838013735046,13220.1347275956,0.0,1.0
2024-09-18,21.23,21.36,21.23,21.31,16477,20.0366119905781,20.159304386187,20.0366119905781,20.1121150032605,17458.3762047442,0.0,1.0
2024-09-19,21.235,21.29,21.2115,21.213,10959,20.0413309288708,20.0932392500899,20.0191519188954,20.0205676003831,11611.7220870177,0.0,1.0
2024-09-20,21.24,21.25,21.18,21.19,32159,20.0460498671634,20.0554877437487,19.9894226076517,19.998860484237,34074.401915905,0.0,1.0
2024-09-23,21.17,21.2,21.1,21.13,17534,20.0371405116669,20.0655351368606,19.970886386215,19.9992810114087,18525.3369752968,0.06056,1.0
2024-09-24,21.215,21.23,21.0998,21.12,35456,20.0797324494574,20.0939297620543,19.9706970887137,19.9898161363441,37460.6106875854,0.0,1.0
2024-09-25,21.08,21.13,21.08,21.13,14230,19.9519566360859,19.9992810114087,19.9519566360859,19.9992810114087,15034.5354829744,0.0,1.0
2024-09-26,21.08,21.11,21.0591,21.1,7726,19.9519566360859,19.9803512612796,19.932175047201,19.970886386215,8162.81244845117,0.0,1.0
2024-09-27,21.175,21.23,21.125,21.125,756377,20.0418729491992,20.0939297620543,19.9945485738764,19.9945485738764,799141.029164141,0.0,1.0
2024-09-30,21.0892,21.14,21.0852,21.14,48012,19.9606643211453,20.0087458864733,19.9568783711195,20.0087458864733,50726.501588796,0.0,1.0
2024-10-01,21.2081,21.23,21.1777,21.195,37138,20.0732016856629,20.0939297620543,20.0444284654666,20.0608026993283,39237.7075732047,0.0,1.0
2024-10-02,21.18,21.19,21.085,21.11,23417,20.0466053867315,20.056070261796,19.9566890736182,19.9803512612796,24740.9499230366,0.0,1.0
2024-10-03,21.08,21.13,21.07,21.07,23518,19.9519566360859,19.9992810114087,19.9424917610214,19.9424917610214,24847.6602592124,0.0,1.0
2024-10-04,20.95,20.99,20.92,20.94,42215,19.8289132602467,19.8667727605049,19.800518635053,19.8194483851821,44601.7509075027,0.0,1.0
2024-10-07,20.87,20.91,20.86,20.9,32546,19.7531942597302,19.7910537599884,19.7437293846657,19.7815888849239,34386.0851601465,0.0,1.0
2024-10-08,20.875,20.9,20.7857,20.82,170045,19.7579266972625,19.7815888849239,19.673405362936,19.7058698844074,179659.001138607,0.0,1.0
2024-10-09,20.84,20.85,20.8215,20.84,27510,19.7247996345365,19.7342645096011,19.7072896156671,19.7247996345365,29065.359883108,0.0,1.0
2024-10-10,20.85,20.9,20.79,20.82,30853,19.7342645096011,19.7815888849239,19.6774752592138,19.7058698844074,32597.3663567259,0.0,1.0
2024-10-11,20.84,20.88,20.8319,20.84,13440,19.7247996345365,19.7626591347948,19.7171330857343,19.7247996345365,14199.8704772436,0.0,1.0
2024-10-14,20.84,20.88,20.795,20.88,123082,19.7247996345365,19.7626591347948,19.682207696746,19.7626591347948,130040.807892864,0.0,1.0
2024-10-15,20.92,20.92,20.85,20.91,112569,19.800518635053,19.800518635053,19.7342645096011,19.7910537599884,118933.424088752,0.0,1.0
2024-10-16,20.99,21.01,20.9607,21.0,32630,19.8667727605049,19.885702510634,19.8390406765657,19.8762376355695,34474.8343506293,0.0,1.0
2024-10-17,20.85,20.89,20.835,20.89,84450,19.7342645096011,19.7721240098593,19.7200671970043,19.7721240098593,89224.6325746442,0.0,1.0
2024-10-18,20.83,20.89,20.83,20.86,46929,19.715334759472,19.7721240098593,19.715334759472,19.7437293846657,49582.2709543573,0.0,1.0
2024-10-21,20.58,20.71,20.58,20.71,31640,19.5194402402609,19.642740883178,19.5194402402609,19.642740883178,33359.112350821,0.04303,1.0
2024-10-22,20.58,20.62,20.57,20.62,58089,19.5194402402609,19.55737889962,19.5099555754211,19.55737889962,61245.1794357409,0.0,1.0
2024-10-23,20.53,20.56,20.4919,20.52,24007,19.472016916062,19.5004709105813,19.4358803430224,19.4625322512222,25311.3846462124,0.0,1.0
2024-10-24,20.59,20.6293,20.51,20.59,188931,19.5289249051006,19.566199637921,19.4530475863824,19.5289249051006,199196.284941624,0.0,1.0
2024-10-25,20.55,20.67,20.5499,20.67,22877,19.4909862457415,19.6048022238189,19.4908913990931,19.6048022238189,24119.9877765403,0.0,1.0
2024-10-28,20.525,20.59,20.4701,20.59,20877,19.4672745836421,19.5289249051006,19.4152037736717,19.5289249051006,22011.3207505718,0.0,1.0
2024-10-29,20.54,20.54,20.4101,20.4101,38799,19.4815015809017,19.4815015809017,19.358295784633,19.358295784633,40907.0859702753,0.0,1.0
2024-10-30,20.52,20.6,20.51,20.53,30148,19.4625322512222,19.5384095699404,19.4530475863824,19.472016916062,31786.0467494486,0.0,1.0
2024-10-31,20.47,20.5,20.4194,20.44,43128,19.4151089270233,19.4435629215426,19.367116522934,19.386654932504,45471.295747984,0.0,1.0
2024-11-01,20.36,20.4906,20.36,20.47,585815,19.3107776137858,19.4346473365933,19.3107776137858,19.4151089270233,617644.386908856,0.0,1.0
2024-11-04,20.47,20.53,20.4401,20.49,44548,19.4151089270233,19.472016916062,19.3867497791524,19.4340782567029,46968.4493364216,0.0,1.0
2024-11-05,20.53,20.555,20.42,20.4605,19055,19.472016916062,19.4957285781614,19.3676856028244,19.4060984954255,20090.3250899145,0.0,1.0
2024-11-06,20.3807,20.44,20.32,20.32,21894,19.3304108700041,19.386654932504,19.2728389544267,19.2728389544267,23083.5779332768,0.0,1.0
2024-11-07,20.595,20.61,20.47,20.47,27148,19.5336672375205,19.5478942347802,19.4151089270233,19.4151089270233,28623.0462104959,0.0,1.0
2024-11-08,20.635,20.69,20.5937,20.64,35931,19.5716058968796,19.6237715534984,19.5324342310913,19.5763482292995,37883.2574550365,0.0,1.0
2024-11-11,20.6,20.6,20.5699,20.59,14074,19.5384095699404,19.5384095699404,19.5098607287727,19.5289249051006,14838.6898617401,0.0,1.0
2024-11-12,20.41,20.53,20.4,20.5213,37127,19.3582009379846,19.472016916062,19.3487162731449,19.4637652576514,39144.2403365657,0.0,1.0
2024-11-13,20.38,20.545,20.36,20.53,62196,19.3297469434653,19.4862439133216,19.3107776137858,19.472016916062,65575.3271735673,0.0,1.0
2024-11-14,20.37,20.47,20.37,20.41,23403,19.3202622786255,19.4151089270233,19.3202622786255,19.3582009379846,24674.56720437,0.0,1.0
2024-11-15,20.38,20.42,20.3,20.41,81982,19.3297469434653,19.3676856028244,19.2538696247471,19.3582009379846,86436.3700614733,0.0,1.0
2024-11-18,20.35,20.38,20.27,20.34,77550,19.3753586966798,19.4039218790336,19.2991902104029,19.3658376358952,81451.0081958087,0.07809,1.0
2024-11-19,20.39,20.41,20.38,20.41,31822,19.4134429398182,19.4324850613875,19.4039218790336,19.4324850613875,33422.7463933853,0.0,1.0
2024-11-20,20.34,20.3798,20.31,20.33,30486,19.3658376358952,19.4037314578179,19.3372744535414,19.3563165751106,32019.5414037063,0.0,1.0
2024-11-21,20.35,20.41,20.3255,20.38,15781,19.3753586966798,19.4324850613875,19.3520320977575,19.4039218790336,16574.8337890143,0.0,1.0
2024-11-22,20.36,20.38,20.3309,20.35,26188,19.3848797574644,19.4039218790336,19.3571734705812,19.3753586966798,27505.3385252333,0.0,1.0
2024-11-25,20.58,20.6,20.53,20.55,41765,19.5943430947258,19.613385216295,19.5467377908028,19.565779912372,43865.9104745062,0.0,1.0
2024-11-26,20.525,20.535,20.48,20.5201,18299,19.5419772604105,19.5514983211951,19.4991324868797,19.537311940626,19219.4970854301,0.0,1.0
2024-11-27,20.5946,20.6121,20.555,20.58,8991,19.6082438434713,19.6249056998444,19.5705404427643,19.5943430947258,9443.27549566109,0.0,1.0
2024-11-29,20.706,20.71,20.684,20.71,3309,19.7143084606119,19.7181168849257,19.6933621268858,19.7181168849257,3475.4530769817,0.0,1.0
2024-12-02,20.76,20.79,20.6,20.79,21397,19.7657221888488,19.7942853712026,19.613385216295,19.7942853712026,22473.3362007185,0.0,1.0
2024-12-03,20.695,20.77,20.69,20.77,13838,19.7038352937488,19.7752432496334,19.6990747633565,19.7752432496334,14534.0947957911,0.0,1.0
2024-12-04,20.74,20.79,20.66,20.66,46228,19.7466800672796,19.7942853712026,19.6705115810027,19.6705115810027,48553.413370417,0.0,1.0
2024-12-05,20.75,20.78,20.71,20.73,36689,19.7562011280642,19.784764310418,19.7181168849257,19.737159006495,38534.571756235,0.0,1.0
2024-12-06,20.8,20.845,20.76,20.845,93576,19.8038064319872,19.846651205518,19.7657221888488,19.846651205518,98283.1662531399,0.0,1.0
2024-12-09,20.76,20.829,20.75,20.8,44191,19.7657221888488,19.8314175082626,19.7562011280642,19.8038064319872,46413.9458824111,0.0,1.0
2024-12-10,20.73,20.7734,20.71,20.74,49929,19.737159006495,19.7784804103002,19.7181168849257,19.7466800672796,52440.5852767057,0.0,1.0
2024-12-11,20.71,20.8099,20.71,20.8,37191,19.7181168849257,19.813232282164,19.7181168849257,19.8038064319872,39061.8239305007,0.0,1.0
2024-12-12,20.61,20.705,20.61,20.67,29707,19.6229062770796,19.7133563545334,19.6229062770796,19.6800326417873,31201.3552607723,0.0,1.0
2024-12-13,20.52,20.639,20.5,20.61,529390,19.5372167300182,19.650517353355,19.5181746084489,19.6229062770796,556019.977160272,0.0,1.0
2024-12-16,20.56,20.6,20.5137,20.6,64260,19.5753009731566,19.613385216295,19.5312184617239,19.613385216295,67492.4795185386,0.0,1.0
2024-12-17,20.53,20.57,20.5,20.53,69088,19.5467377908028,19.5848220339412,19.5181746084489,19.5467377908028,72563.3430590848,0.0,1.0
2024-12-18,20.32,20.59,20.32,20.53,127630,19.346795514326,19.6038641555104,19.346795514326,19.5467377908028,134050.189246048,0.0,1.0
2024-12-19,20.22,20.3,20.18,20.3,633792,19.2515849064799,19.3277533927568,19.2135006633414,19.3277533927568,665673.72516361,0.0,1.0
2024-12-20,20.3,20.37,20.26,20.33,146079,19.3277533927568,19.394400818249,19.2896691496183,19.3563165751106,153427.231801876,0.0,1.0
2024-12-23,20.15,20.23,20.13,20.23,192139,19.2651428970372,19.3416298167276,19.2460211671145,19.3416298167276,200964.034925244,0.08424,1.0
2024-12-24,20.19,20.2099,20.12,20.13,51733,19.3033863568824,19.3224124781554,19.2364603021532,19.2460211671145,54109.1210987237,0.0,1.0
2024-12-26,20.25,20.25,20.1201,20.13,199446,19.3607515466503,19.3607515466503,19.2365559108029,19.2460211671145,208606.648882841,0.0,1.0
2024-12-27,20.18,20.24,20.16,20.22,104720,19.2938254919211,19.3511906816889,19.2747037619985,19.3320689517663,109529.839009111,0.0,1.0
2024-12-30,20.255,20.27,20.22,20.27,146361,19.3655319791309,19.3798732765729,19.3320689517663,19.3798732765729,153083.429786216,0.0,1.0
2024-12-31,20.215,20.3,20.195,20.3,151133,19.3272885192857,19.4085558714568,19.3081667893631,19.4085558714568,158074.609997746,0.0,1.0
2025-01-02,20.24,20.29,20.21,20.28,72302,19.3511906816889,19.3989950064955,19.322508086805,19.3894341415342,75622.8649736131,0.0,1.0
2025-01-03,20.185,20.26,20.185,20.2404,70964,19.2986059244017,19.3703124116116,19.2986059244017,19.3515731162874,74223.4100023164,0.0,1.0
2025-01-06,20.135,20.17,20.13,20.16,70613,19.2508015995952,19.2842646269598,19.2460211671145,19.2747037619985,73856.288406707,0.0,1.0
2025-01-07,20.045,20.1,20.02,20.1,60220,19.1647538149434,19.2173385722306,19.1408516525402,19.2173385722306,62985.9330130699,0.0,1.0
2025-01-08,20.08,20.13,20.02,20.02,94962,19.198216842308,19.2460211671145,19.1408516525402,19.1408516525402,99323.6494650802,0.0,1.0
2025-01-10,19.955,20.05,19.94,19.95,181872,19.0787060302916,19.1695342474241,19.0643647328497,19.073925597811,190225.466771057,0.0,1.0
2025-01-13,19.905,19.95,19.8821,19.9,55041,19.0309017054851,19.073925597811,19.0090073247237,19.0261212730044,57569.059099508,0.0,1.0
2025-01-14,19.865,19.89,19.85,19.89,41872,18.9926582456399,19.0165604080431,18.9783169481979,19.0165604080431,43795.2007160952,0.0,1.0
2025-01-15,20.095,20.12,20.0661,20.11,67469,19.21255813975,19.2364603021532,19.1849272400118,19.2268994371919,70567.8830033012,0.0,1.0
2025-01-16,20.155,20.19,20.0667,20.13,50256,19.2699233295178,19.3033863568824,19.1855008919095,19.2460211671145,52564.2817918439,0.0,1.0
2025-01-17,20.155,20.2,20.15,20.2,101764,19.2699233295178,19.3129472218437,19.2651428970372,19.3129472218437,106438.068534408,0.0,1.0
2025-01-21,20.2,20.22,20.1501,20.22,111124,19.3803608806859,19.3995493568054,19.3324856327678,19.3995493568054,115823.684286345,0.07051,1.0
2025-01-22,20.14,20.21,20.12,20.21,48210,19.3227954523274,19.3899551187456,19.3036069762079,19.3899551187456,50248.9095015002,0.0,1.0
2025-01-23,20.095,20.14,20.075,20.14,45517,19.2796213810586,19.3227954523274,19.2604329049391,19.3227954523274,47442.0164650442,0.0,1.0
2025-01-24,20.135,20.16,20.0867,20.11,67512,19.3179983332976,19.3419839284469,19.271658163469,19.2940127381482,70367.2345626483,0.0,1.0
2025-01-27,20.27,20.27,20.22,20.2355,61531,19.4475205471041,19.4475205471041,19.3995493568054,19.414420425798,64133.2845993945,0.0,1.0
2025-01-28,20.27,20.27,20.215,20.25,128973,19.4475205471041,19.4475205471041,19.3947522377755,19.4283320709846,134427.558704356,0.0,1.0
2025-01-29,20.25,20.32,20.17,20.31,62142,19.4283320709846,19.4954917374028,19.3515781665067,19.4858974993431,64770.1251657795,0.0,1.0
2025-01-30,20.275,20.3,20.2643,20.28,64525,19.452317666134,19.4763032612834,19.4420518314101,19.4571147851639,67253.9076039058,0.0,1.0
2025-01-31,20.2228,20.35,20.21,20.3,86711,19.4022357434621,19.5242744515821,19.3899551187456,19.4763032612834,90378.2035217711,0.0,1.0
2025-02-03,20.245,20.33,20.235,20.27,68518,19.4235349519548,19.5050859754626,19.413940713895,19.4475205471041,71415.7805688401,0.0,1.0
2025-02-04,20.305,20.32,20.1997,20.22,57306,19.4811003803132,19.4954917374028,19.3800730535441,19.3995493568054,59729.5998318393,0.0,1.0
2025-02-05,20.425,20.44,20.37,20.37,38833,19.5962312370302,19.6106225941198,19.5434629277016,19.5434629277016,40475.3350481592,0.0,1.0
2025-02-06,20.385,20.4,20.35,20.4,170438,19.5578542847912,19.5722456418808,19.5242744515821,19.5722456418808,177646.206961557,0.0,1.0
2025-02-07,20.315,20.36,20.28,20.36,52102,19.490694618373,19.5338686896418,19.4571147851639,19.5338686896418,54305.5109489143,0.0,1.0
2025-02-10,20.3158,20.355,20.3001,20.35,66539,19.4914621574178,19.529071570612,19.476399203664,19.5242744515821,69353.0842007947,0.0,1.0
2025-02-11,20.3,20.3,20.245,20.27,99694,19.4763032612834,19.4763032612834,19.4235349519548,19.4475205471041,103910.283838261,0.0,1.0
2025-02-12,20.1654,20.185,20.11,20.15,30846,19.3471648169992,19.3659695235963,19.2940127381482,19.3323896903872,32150.5468260376,0.0,1.0
2025-02-13,20.33,20.345,20.25,20.27,44823,19.5050859754626,19.5194773325522,19.4283320709846,19.4475205471041,46718.6656416872,0.0,1.0
2025-02-14,20.394,20.435,20.37,20.405,26825,19.566489099045,19.6058254750899,19.5434629277016,19.5770427609107,27959.4896780282,0.0,1.0
2025-02-18,20.31,20.36,20.3,20.3,50942,19.4858974993431,19.5338686896418,19.4763032612834,19.4763032612834,53096.4519358105,0.0,1.0
2025-02-19,20.35,20.35,20.29,20.295,75278,19.5242744515821,19.5242744515821,19.4667090232236,19.4715061422535,78461.6761969286,0.0,1.0
2025-02-20,20.39,20.43,20.3383,20.355,86563,19.5626514038211,19.60102835606,19.5130491930522,19.529071570612,90223.9442683749,0.0,1.0
2025-02-21,20.46,20.5,20.39,20.39,45336,19.6298110702393,19.6681880224783,19.5626514038211,19.5626514038211,47253.3615673099,0.0,1.0
2025-02-24,20.425,20.44,20.365,20.375,65323,19.6685526035245,19.6829970730008,19.6107747256194,19.620404371937,67835.3055201894,0.07538,1.0
2025-02-25,20.58,20.58,20.5161,20.53,78488,19.817812121446,19.817812121446,19.7562786814771,19.7696638898584,81506.6279820066,0.0,1.0
2025-02-26,20.6019,20.61,20.53,20.55,46121,19.8389010468814,19.8467010603986,19.7696638898584,19.7889231824935,47894.801615,0.0,1.0
2025-02-27,20.5661,20.58,20.51,20.54,33515,19.8044269130647,19.817812121446,19.7504045972234,19.779293536176,34803.9781471938,0.0,1.0
2025-02-28,20.6148,20.62,20.56,20.57,36418,19.851323290631,19.8563307067161,19.798552828811,19.8081824751285,37818.6267690438,0.0,1.0
2025-03-03,20.68,20.71,20.56,20.56,79226,19.9141085846212,19.9429975235737,19.798552828811,19.798552828811,82273.0112692697,0.0,1.0
2025-03-04,20.65,20.69,20.6097,20.65,45476,19.8852196456686,19.9237382309387,19.846412171009,19.8852196456686,47224.9950834488,0.0,1.0
2025-03-05,20.545,20.65,20.52,20.65,307965,19.7841083593347,19.8852196456686,19.7600342435409,19.8852196456686,319809.253471596,0.0,1.0
2025-03-06,20.485,20.54,20.431,20.52,43881,19.7263304814296,19.779293536176,19.674330391315,19.7600342435409,45568.6518000004,0.0,1.0
2025-03-07,20.48,20.59,20.44,20.59,56589,19.7215156582709,19.8274417677635,19.6829970730008,19.8274417677635,58765.3981611681,0.0,1.0
2025-03-10,20.535,20.58,20.51,20.56,71471,19.7744787130172,19.817812121446,19.7504045972234,19.798552828811,74219.7559945723,0.0,1.0
2025-03-11,20.4141,20.53,20.405,20.53,64705,19.6580562890384,19.7696638898584,19.6492933108895,19.7696638898584,67193.5374015868,0.0,1.0
2025-03-12,20.3554,20.41,20.355,20.41,43302,19.6015302651546,19.6541081340483,19.6011450793019,19.6541081340483,44967.3836112126,0.0,1.0
2025-03-13,20.401,20.43,20.28,20.28,35881,19.6454414523625,19.6733674266833,19.5289227319206,19.5289227319206,37260.9738892872,0.0,1.0
2025-03-14,20.39,20.435,20.38,20.41,72757,19.6348488414132,19.678182249842,19.6252191950957,19.6541081340483,75555.2152187195,0.0,1.0
2025-03-17,20.435,20.49,20.42,20.44,62923,19.678182249842,19.7311453045884,19.6637377803658,19.6829970730008,65343.0021469755,0.0,1.0
2025-03-18,20.4754,20.52,20.4,20.43,73063,19.7170860209648,19.7600342435409,19.6444784877307,19.6733674266833,75872.9838988042,0.0,1.0
2025-03-19,20.5761,20.605,20.45,20.48,188369,19.8140565593822,19.8418862372398,19.6926267193183,19.7215156582709,195613.62254539,0.0,1.0
2025-03-20,20.59,20.645,20.54,20.645,29547,19.8274417677635,19.8804048225099,19.779293536176,19.8804048225099,30683.3699034802,0.0,1.0
2025-03-21,20.565,20.61,20.535,20.59,53176,19.8033676519697,19.8467010603986,19.7744787130172,19.8274417677635,55221.1350725103,0.0,1.0
2025-03-24,20.37,20.44,20.3697,20.44,42090,19.6960356141147,19.7637195852972,19.6957455399525,19.7637195852972,43530.2472435409,0.08354,1.0
2025-03-25,20.42,20.44,20.37,20.375,41380,19.7443813078165,19.7637195852972,19.6960356141147,19.7008701834849,42795.9522674679,0.0,1.0
2025-03-26,20.345,20.37,20.3333,20.359,120803,19.6718627672638,19.6960356141147,19.6605498749376,19.6853995615003,124936.67041486,0.0,1.0
2025-03-27,20.3146,20.33,20.281,20.3121,37316,19.6424685854931,19.6573590591533,19.6099802793255,19.640051300808,38592.8891931569,0.0,1.0
2025-03-28,20.4399,20.45,20.39,20.4,45435,19.7636228939098,19.7733887240376,19.7153738915954,19.7250430303358,46989.7073772935,0.0,1.0
2025-03-31,20.4844,20.51,20.415,20.5,26984,19.8066505613044,19.8314035564798,19.7395467384463,19.8217344177394,27907.34596388,0.0,1.0
2025-04-01,20.56,20.59,20.53,20.54,58244,19.8797492501816,19.9087566664027,19.8507418339605,19.8604109727009,60237.0092766165,0.0,1.0
2025-04-02,20.5693,20.62,20.5045,20.62,34599,19.8887415492101,19.9377640826237,19.8260855301726,19.9377640826237,35782.9181368323,0.0,1.0
2025-04-03,20.65,20.725,20.63,20.68,47855,19.9667714988448,20.0392900393975,19.9474332213641,19.9957789150659,49492.5156055987,0.0,1.0
2025-04-04,20.58,20.71,20.55,20.68,14505,19.8990875276623,20.024786331287,19.8700801114412,19.9957789150659,15001.3360956892,0.0,1.0
2025-04-07,20.36,20.68,20.25,20.54,71590,19.6863664753744,19.9957789150659,19.5800059492304,19.8604109727009,74039.6863902372,0.0,1.0
2025-04-08,20.06,20.32,20.03,20.29,133199,19.3962923131635,19.6476899204129,19.3672848969425,19.6186825041918,137756.84016613,0.0,1.0
2025-04-09,20.2659,20.2659,19.76,19.92,41649,19.5953798798276,19.5953798798276,19.1062181509527,19.2609243707985,43074.1569837546,0.0,1.0
2025-04-10,20.01,20.26,19.99,20.18,70153,19.3479466194617,19.5896750879708,19.328608341981,19.5123219780479,72553.5147273967,0.0,1.0
2025-04-11,19.9622,19.9799,19.7099,19.91,109964,19.3017281362828,19.3188425118533,19.0577757658635,19.2512552320581,113726.778519571,0.0,1.0
2025-04-14,20.09,20.12,20.0211,20.09,41513,19.4252997293846,19.4543071456057,19.3586793634635,19.4252997293846,42933.503298197,0.0,1.0
2025-04-15,20.1892,20.23,20.12,20.125,34358,19.521217585689,19.5606676717497,19.4543071456057,19.4591417149759,35533.6715322779,0.0,1.0
2025-04-16,20.27,20.2748,20.17,20.23,46691,19.5993442267111,19.6039854133065,19.5026528393075,19.5606676717497,48288.6855321494,0.0,1.0
2025-04-17,20.251,20.31,20.2301,20.2901,56146,19.5809728631044,19.6380207816726,19.5607643631371,19.6187791955792,58067.2193332347,0.0,1.0
2025-04-21,20.0044,20.125,19.9837,20.1,60494,19.4261892901487,19.5433034464539,19.4060876066038,19.5190260508683,62294.5733476242,0.08652,1.0
2025-04-22,20.0367,20.1,20.025,20.1,34154,19.4575556852454,19.5190260508683,19.4461938641113,19.5190260508683,35170.5765549435,0.0,1.0
2025-04-23,20.1091,20.335,20.1009,20.31,73735,19.5278630228615,19.7472335693735,19.5199000371094,19.7229561737878,75929.6850230941,0.0,1.0
2025-04-24,20.2785,20.33,20.2,20.2,26074,19.6923666553499,19.7423780902563,19.6161356332109,19.6161356332109,26850.0794370673,0.0,1.0
2025-04-25,20.39,20.39,20.3135,20.34,19652,19.8006438396619,19.8006438396619,19.7263550091698,19.7520890484906,20236.9318515474,0.0,1.0
2025-04-28,20.44,20.47,20.3694,20.37,38824,19.8491986308332,19.878331505536,19.7806392656993,19.7812219231934,39979.5767455973,0.0,1.0
2025-04-29,20.465,20.48,20.4,20.4,58050,19.8734760264189,19.8880424637703,19.8103547978962,19.8103547978962,59777.8289223654,0.0,1.0
2025-04-30,20.4313,20.45,20.37,20.4,24998,19.8407500971694,19.8589095890675,19.7812219231934,19.8103547978962,25742.0528406769,0.0,1.0
2025-05-01,20.335,20.44,20.325,20.42,126845,19.7472335693735,19.8491986308332,19.7375226111392,19.8297767143647,130620.477341213,0.0,1.0
2025-05-02,20.3,20.37,20.26,20.31,41265,19.7132452155535,19.7812219231934,19.6744013826165,19.7229561737878,42493.2318773715,0.0,1.0
2025-05-05,20.275,20.28,20.209,20.26,41342,19.6889678199679,19.693823299085,19.6248754956218,19.6744013826165,42572.52374347,0.0,1.0
2025-05-06,20.3092,20.32,20.2145,20.23,30472,19.7221792971291,19.7326671320221,19.6302165226506,19.6452685079137,31378.983685139,0.0,1.0
2025-05-07,20.375,20.4,20.34,20.36,50202,19.7860774023105,19.8103547978962,19.7520890484906,19.7715109649591,51696.2371672798,0.0,1.0
2025-05-08,20.2766,20.37,20.2766,20.37,141011,19.6905215732854,19.7812219231934,19.6905215732854,19.7812219231934,145208.121174361,0.0,1.0
2025-05-09,20.27,20.33,20.27,20.32,57145,19.6841123408508,19.7423780902563,19.6841123408508,19.7326671320221,58845.8920545834,0.0,1.0
2025-05-12,20.26,20.29,20.225,20.225,440853,19.6744013826165,19.7035342573193,19.6404130287966,19.6404130287966,453974.766820182,0.0,1.0
2025-05-13,20.275,20.28,20.2401,20.27,45586,19.6889678199679,19.693823299085,19.6550765757303,19.6841123408508,46942.8442593446,0.0,1.0
2025-05-14,20.18,20.27,20.17,20.26,40571,19.5967137167424,19.6841123408508,19.5870027585081,19.6744013826165,41778.5753179895,0.0,1.0
2025-05-15,20.3152,20.36,20.23,20.24,30815,19.7280058720696,19.7715109649591,19.6452685079137,19.654979466148,31732.1929068509,0.0,1.0
2025-05-16,20.35,20.4,20.325,20.4,104725,19.7618000067249,19.8103547978962,19.7375226111392,19.8103547978962,107842.086716533,0.0,1.0
2025-05-19,20.265,20.275,20.1299,20.13,56683,19.766985658422,19.7767399074515,19.6352057540325,19.6353032965228,58111.0855670899,0.09034,1.0
2025-05-20,20.2254,20.26,20.18,20.22,83003,19.7283588322649,19.7621085339072,19.6840745416706,19.7230915377889,85094.1981780281,0.0,1.0
2025-05-21,20.055,20.169,20.0302,20.16,35890,19.562146428801,19.6733448677381,19.5379558912077,19.6645660436115,36794.2215655992,0.0,1.0
2025-05-22,20.135,20.135,20.0001,20.09,49462,19.6401804210376,19.6401804210376,19.5085956016287,19.5962863004045,50708.1579013002,0.0,1.0
2025-05-23,20.165,20.19,20.13,20.19,260004,19.6694431681263,19.6938287907002,19.6353032965228,19.6938287907002,266554.605292339,0.0,1.0
2025-05-27,20.305,20.33,20.225,20.225,58797,19.8060026545402,19.8303882771142,19.7279686623037,19.7279686623037,60278.3462076495,0.0,1.0
2025-05-28,20.26,20.28,20.218327,20.28,40322,19.7621085339072,19.7816170319663,19.7214596519262,19.7816170319663,41337.8824733377,0.0,1.0
2025-05-29,20.34,20.349,20.3,20.34,27352,19.8401425261437,19.8489213502703,19.8011255300255,19.8401425261437,28041.1130750145,0.0,1.0
2025-05-30,20.3753,20.3753,20.325,20.34,91391,19.8745750252181,19.8745750252181,19.8255111525994,19.8401425261437,93693.5275313926,0.0,1.0
2025-06-02,20.35,20.35,20.3,20.34,55078,19.8498967751733,19.8498967751733,19.8011255300255,19.8401425261437,56465.6487988318,0.0,1.0
2025-06-03,20.36,20.43,20.35,20.43,24815,19.8596510242029,19.9279307674098,19.8498967751733,19.9279307674098,25440.1952674935,0.0,1.0
2025-06-04,20.485,20.5099,20.42,20.44,25758,19.9815791370725,20.0058672171561,19.9181765183803,19.9376850164394,26406.9534434858,0.0,1.0
2025-06-05,20.4161,20.49,20.41,20.49,46509,19.9143723612587,19.9864562615873,19.9084222693507,19.9864562615873,47680.759286555,0.0,1.0
2025-06-06,20.315,20.365,20.31,20.3492,37565,19.8157569035698,19.8645281487176,19.810879779055,19.8491164352509,38511.421931227,0.0,1.0
2025-06-09,20.365,20.39,20.31,20.32,24134,19.8645281487176,19.8889137712916,19.810879779055,19.8206340280846,24742.0379845131,0.0,1.0
2025-06-10,20.4,20.43,20.375,20.43,24638,19.8986680203211,19.9279307674098,19.8742823977472,19.9279307674098,25258.7358855736,0.0,1.0
2025-06-11,20.485,20.4988,20.43,20.47,54664,19.9815791370725,19.9950400007333,19.9279307674098,19.9669477635281,56041.2183801035,0.0,1.0
2025-06-12,20.565,20.57,20.5163,20.53,25062,20.059613129309,20.0644902538238,20.012109936535,20.0254732577055,25693.4182467832,0.0,1.0
2025-06-13,20.4652,20.52,20.43,20.52,53227,19.9622657239939,20.015719008676,19.9279307674098,20.015719008676,54568.0142455323,0.0,1.0
2025-06-16,20.455,20.5281,20.445,20.47,54169,19.9523163899838,20.0236199503899,19.9425621409542,19.9669477635281,55533.7472272762,0.0,1.0
2025-06-17,20.515,20.52,20.46,20.49,65839,20.0108418841612,20.015719008676,19.9571935144986,19.9864562615873,67497.7641030228,0.0,1.0
2025-06-18,20.5258,20.58,20.5043,20.55,63198,20.0213764731131,20.0742445028534,20.0004048376995,20.0449817557647,64790.2260936958,0.0,1.0
2025-06-20,20.555,20.575,20.48,20.5,78180,20.0498588802795,20.0693673783386,19.9767020125577,19.9962105106168,80149.6863192684,0.0,1.0
2025-06-23,20.535,20.57,20.5085,20.52,62340,20.1162170364276,20.150503259767,20.0902574673278,20.1015229407107,63637.80514407,0.08803,1.0
2025-06-24,20.6101,20.62,20.5016,20.52,89701,20.1897854756502,20.1994835788234,20.083498183298,20.1015229407107,91568.4112805296,0.0,1.0
2025-06-25,20.5959,20.62,20.545,20.56,165586,20.1758750650382,20.1994835788234,20.1260131002389,20.1407071959558,169033.198629868,0.0,1.0
2025-06-26,20.655,20.66,20.5905,20.6,54466,20.2337698021628,20.2386678340684,20.1705851905801,20.1798914512008,55599.8828196488,0.0,1.0
2025-06-27,20.635,20.69,20.61,20.63,32977,20.2141776745402,20.2680560255022,20.1896875150121,20.2092796426346,33663.521017581,0.0,1.0
2025-06-30,20.75,20.75,20.67,20.69,52338,20.3268324083698,20.3268324083698,20.2484638978797,20.2680560255022,53427.5817393379,0.0,1.0
2025-07-01,20.74,20.76,20.7,20.74,40226,20.3170363445585,20.336628472181,20.2778520893135,20.3170363445585,41063.4319814783,0.0,1.0
2025-07-02,20.735,20.74,20.68,20.72,23188,20.3121383126529,20.3170363445585,20.2582599616909,20.297444216936,23670.7318845154,0.0,1.0
2025-07-03,20.705,20.729,20.6703,20.7,34651,20.2827501212191,20.3062606743661,20.248757779794,20.2778520893135,35372.3706456074,0.0,1.0
2025-07-07,20.63,20.6716,20.595,20.66,141877,20.2092796426346,20.2500312680895,20.1749934192952,20.2386678340684,144830.62047522,0.0,1.0
2025-07-08,20.57,20.57,20.55,20.57,38456,20.150503259767,20.150503259767,20.1309111321445,20.150503259767,39256.5838084754,0.0,1.0
2025-07-09,20.655,20.66,20.5841,20.6,27738,20.2337698021628,20.2386678340684,20.1643157097409,20.1798914512008,28315.4545891275,0.0,1.0
2025-07-10,20.665,20.67,20.62,20.66,49103,20.243565865974,20.2484638978797,20.1994835788234,20.2386678340684,50125.2349372677,0.0,1.0
2025-07-11,20.555,20.59,20.55,20.59,27731,20.1358091640501,20.1700953873896,20.1309111321445,20.1700953873896,28308.3088618897,0.0,1.0
2025-07-14,20.57,20.57,20.5209,20.55,39092,20.150503259767,20.150503259767,20.1024045864537,20.1309111321445,39905.8241689443,0.0,1.0
2025-07-15,20.5,20.61,20.485,20.61,73584,20.0819308130882,20.1896875150121,20.0672367173713,20.1896875150121,75115.8847244344,0.0,1.0
2025-07-16,20.535,20.56,20.47,20.51,54147,20.1162170364276,20.1407071959558,20.0525426216544,20.0917268768995,55274.2418212377,0.0,1.0
2025-07-17,20.5574,20.6,20.54,20.54,47358,20.1381602193648,20.1798914512008,20.1211150683332,20.1211150683332,48343.9072186858,0.0,1.0
2025-07-18,20.605,20.62,20.581,20.62,54658,20.1847894831065,20.1994835788234,20.1612789299594,20.1994835788234,55795.8799096016,0.0,1.0
2025-07-21,20.595,20.63,20.59,20.62,49098,20.2622959399812,20.2967305288571,20.2573767129989,20.2868920748925,49904.1822799938,0.08912,1.0
2025-07-22,20.6353,20.69,20.599,20.62,69631,20.3019449094583,20.3557612526443,20.266231321567,20.2868920748925,70774.3312627449,0.0,1.0
2025-07-23,20.595,20.6191,20.5911,20.61,46932,20.2622959399812,20.2860066140357,20.258458942935,20.277053620928,47702.6168635111,0.0,1.0
2025-07-24,20.575,20.6,20.54,20.54,194695,20.2426190320521,20.2672151669634,20.2081844431762,20.2081844431762,197891.864617773,0.0,1.0
2025-07-25,20.635,20.64,20.565,20.58,53019,20.3016497558393,20.3065689828216,20.2327805780875,20.2475382590343,53889.564550552,0.0,1.0
2025-07-28,20.5954,20.61,20.5805,20.61,54949,20.2626894781398,20.277053620928,20.2480301817326,20.277053620928,55851.2548801046,0.0,1.0
2025-07-29,20.695,20.7,20.62,20.67,49115,20.3606804796266,20.3655997066089,20.2868920748925,20.3360843447153,49921.4614176118,0.0,1.0
2025-07-30,20.645,20.71,20.634043,20.64,45106,20.3114882098039,20.3754381605734,20.3007082157949,20.3065689828216,45846.634199385,0.0,1.0
2025-07-31,20.655,20.7199,20.655,20.7,76458,20.3213266637684,20.3851782299983,20.3213266637684,20.3655997066089,77713.4296460911,0.0,1.0
2025-08-01,20.8376,20.85,20.77,20.79,20981,20.500976833161,20.5131765160771,20.4344688843607,20.4541457922898,21325.5050799738,0.0,1.0
2025-08-04,20.86,20.88,20.83,20.84,40977,20.5230149700416,20.5426918779707,20.493499608148,20.5033380621125,41649.8365979737,0.0,1.0
2025-08-05,20.85,20.87,20.81,20.84,60316,20.5131765160771,20.5328534240062,20.4738227002189,20.5033380621125,61306.3802680375,0.0,1.0
2025-08-06,20.855,20.87,20.79,20.8,24091,20.5180957430593,20.5328534240062,20.4541457922898,20.4639842462543,24486.5708441756,0.0,1.0
2025-08-07,20.845,20.889,20.83,20.87,168001,20.5082572890948,20.5515464865388,20.493499608148,20.5328534240062,170759.55287835,0.0,1.0
2025-08-08,20.785,20.83,20.78,20.83,83059,20.4492265653075,20.493499608148,20.4443073383253,20.493499608148,84422.8171411059,0.0,1.0
2025-08-11,20.795,20.87,20.78,20.78,103657,20.4590650192721,20.5328534240062,20.4443073383253,20.4443073383253,105359.033414748,0.0,1.0
2025-08-12,20.8054,20.82,20.755,20.78,46747,20.4692970113952,20.4836611541834,20.4197112034139,20.4443073383253,47514.5791894349,0.0,1.0
2025-08-13,20.895,20.905,20.86,20.87,52998,20.5574495589175,20.5672880128821,20.5230149700416,20.5328534240062,53868.2197334946,0.0,1.0
2025-08-14,20.8274,20.94,20.81,20.84,82029,20.4909416101172,20.601722601758,20.4738227002189,20.5033380621125,83375.9046854377,0.0,1.0
2025-08-15,20.81,20.85,20.8,20.83,102894,20.4738227002189,20.5131765160771,20.4639842462543,20.493499608148,104583.505061666,0.0,1.0
2025-08-18,20.69,20.74,20.6795,20.74,69779,20.4503973413293,20.4998183112214,20.440018937652,20.4998183112214,70596.5505659049,0.09619,1.0
2025-08-19,20.725,20.73,20.7,20.7,61970,20.4849920202537,20.4899341172429,20.4602815353077,20.4602815353077,62696.0581058647,0.0,1.0
2025-08-20,20.73,20.75,20.705,20.72,69259,20.4899341172429,20.5097025051998,20.4652236322969,20.4800499232645,70070.4580983392,0.0,1.0
2025-08-21,20.66,20.7,20.64,20.7,42915,20.4207447593941,20.4602815353077,20.4009763714373,20.4602815353077,43417.8043184311,0.0,1.0
2025-08-22,20.81,20.8295,20.71,20.71,27778,20.5690076690702,20.5882818473281,20.4701657292861,20.4701657292861,28103.4549308489,0.0,1.0
2025-08-25,20.76,20.7908,20.76,20.79,52935,20.5195866991782,20.5500300166317,20.5195866991782,20.5492392811134,53555.2014819096,0.0,1.0
2025-08-26,20.79,20.81,20.75,20.76,40293,20.5492392811134,20.5690076690702,20.5097025051998,20.5195866991782,40765.0842223592,0.0,1.0
2025-08-27,20.815,20.83,20.75,20.76,59924,20.5739497660594,20.588776057027,20.5097025051998,20.5195866991782,60626.0865892502,0.0,1.0
2025-08-28,20.84,20.86,20.81,20.82,56609,20.5986602510055,20.6184286389623,20.5690076690702,20.5788918630486,57272.2471085183,0.0,1.0
2025-08-29,20.8,20.83,20.795,20.83,103802,20.5591234750918,20.588776057027,20.5541813781026,20.588776057027,105018.173688962,0.0,1.0
2025-09-02,20.74,20.77,20.7075,20.71,42574,20.4998183112214,20.5294708931566,20.4676946807915,20.4701657292861,43072.809065662,0.0,1.0
2025-09-03,20.83,20.91,20.76,20.76,87646,20.588776057027,20.6678496088543,20.5195866991782,20.5195866991782,88672.8854082074,0.0,1.0
2025-09-04,20.96,20.97,20.87,20.89,121458,20.7172705787464,20.7271547727248,20.6283128329407,20.6480812208975,122881.036395386,0.0,1.0
2025-09-05,21.07,21.1,21.06,21.08,70637,20.8259967125089,20.8556492944441,20.8161125185305,20.8358809064873,71464.6031373882,0.0,1.0
2025-09-08,21.1,21.1298,21.09,21.12,47482,20.8556492944441,20.8851041924998,20.8457651004657,20.8754176824009,48038.3125864557,0.0,1.0
2025-09-09,21.075,21.11,21.055,21.11,93327,20.8309388094981,20.8655334884225,20.8111704215413,20.8655334884225,94420.445616363,0.0,1.0
2025-09-10,21.16,21.19,21.129,21.13,105512,20.9149544583146,20.9446070402498,20.8843134569815,20.8853018763793,106748.208534226,0.0,1.0
2025-09-11,21.22,21.2499,21.18,21.19,1550958,20.974259622185,21.0038133621805,20.9347228462714,20.9446070402498,1569129.46405931,0.0,1.0
2025-09-12,21.18,21.19,21.145,21.19,267693,20.9347228462714,20.9446070402498,20.9001281673469,20.9446070402498,270829.367153997,0.0,1.0
2025-09-15,21.24,21.25,21.22,21.22,73327,20.9940280101418,21.0039122041202,20.974259622185,20.974259622185,74186.1199407574,0.0,1.0
2025-09-16,21.23,21.26,21.21,21.23,82850,20.9841438161634,21.0137963980987,20.9643754282066,20.9841438161634,83820.6941111971,0.0,1.0
2025-09-17,21.19,21.29,21.17,21.25,53567,20.9446070402498,21.0434489800339,20.924838652293,21.0039122041202,54194.6061732587,0.0,1.0
2025-09-18,21.15,21.18,21.1101,21.14,59938,20.9050702643361,20.9347228462714,20.8656323303623,20.8951860703577,60640.2506172231,0.0,1.0
2025-09-19,21.155,21.165,21.13,21.15,33116,20.9100123613254,20.9198965553038,20.8853018763793,20.9050702643361,33503.996453668,0.0,1.0
2025-09-22,21.03,21.06,21.025,21.06,54686,20.8683307153184,20.8981000886641,20.8633691530941,20.8981000886641,55109.6585389941,0.08283,1.0
2025-09-23,21.06,21.08,21.035,21.06,96345,20.8981000886641,20.9179463375612,20.8732922775427,20.8981000886641,97091.3954565955,0.0,1.0
2025-09-24,20.99,21.04,20.99,21.04,94120,20.8286382175242,20.878253839767,20.8286382175242,20.878253839767,94849.1581335281,0.0,1.0
2025-09-25,20.94,20.96,20.895,20.94,109502,20.7790225952814,20.7988688441785,20.7343685352629,20.7790225952814,110350.324202482,0.0,1.0
2025-09-26,20.96,20.99,20.93,20.96,54202,20.7988688441785,20.8286382175242,20.7690994708328,20.7988688441785,54621.9089370325,0.0,1.0
2025-09-29,21.025,21.04,21.0,21.0,59414,20.8633691530941,20.878253839767,20.8385613419727,20.8385613419727,59874.2868821234,0.0,1.0
2025-09-30,21.02,21.075,20.99,21.03,70762,20.8584075908698,20.9129847753369,20.8286382175242,20.8683307153184,71310.2011033228,0.0,1.0
2025-10-01,21.105,21.11,21.055,21.09,64022,20.9427541486826,20.9477157109069,20.8931385264398,20.9278694620098,64517.9855718736,0.0,1.0
2025-10-02,21.13,21.15,21.095,21.1,84891,20.967561959804,20.9874082087011,20.932831024234,20.9377925864583,85548.6600415782,0.0,1.0
2025-10-03,21.11,21.13,21.09,21.13,43749,20.9477157109069,20.967561959804,20.9278694620098,20.967561959804,44087.9283806175,0.0,1.0
2025-10-06,21.06,21.0859,21.045,21.05,82489,20.8981000886641,20.9238009809858,20.8832154019912,20.8881769642155,83128.0514797769,0.0,1.0
2025-10-07,21.08,21.11,21.05,21.06,161225,20.9179463375612,20.9477157109069,20.8881769642155,20.8981000886641,162474.028050128,0.0,1.0
2025-10-08,21.06,21.12,21.06,21.12,73858,20.8981000886641,20.9576388353554,20.8981000886641,20.9576388353554,74430.1861604985,0.0,1.0
2025-10-09,21.02,21.04,21.005,21.04,74138,20.8584075908698,20.878253839767,20.843522904197,20.878253839767,74712.3553517163,0.0,1.0
2025-10-10,21.06,21.1,21.05,21.08,225716,20.8981000886641,20.9377925864583,20.8881769642155,20.9179463375612,227464.647017291,0.0,1.0
2025-10-13,21.13,21.15,21.07,21.08,106438,20.967561959804,20.9874082087011,20.9080232131126,20.9179463375612,107262.587052874,0.0,1.0
2025-10-14,21.17,21.18,21.09,21.11,55409,21.0072544575982,21.0171775820468,20.9278694620098,20.9477157109069,55838.2597006021,0.0,1.0
2025-10-15,21.18,21.24,21.16,21.18,48537,21.0171775820468,21.0767163287381,20.9973313331497,21.0171775820468,48913.0215504362,0.0,1.0
2025-10-16,21.23,21.25,21.17,21.18,54073,21.0667932042896,21.0866394531867,21.0072544575982,21.0171775820468,54491.9095596501,0.0,1.0
2025-10-17,21.2,21.27,21.19,21.22,65089,21.0370238309439,21.1064857020838,21.0271007064953,21.056870079841,65593.2517398345,0.0,1.0
2025-10-20,21.18,21.26,21.15,21.16,77372,21.0959870364172,21.1756697069986,21.0661060349492,21.0760663687719,77680.1273707226,0.07942,1.0
2025-10-21,21.1919,21.225,21.188,21.21,49965,21.1078398336662,21.1408085386193,21.1039553034754,21.1258680378852,50163.9813379278,0.0,1.0
2025-10-22,21.19,21.2,21.15,21.17,73253,21.1059473702399,21.1159077040626,21.0661060349492,21.0860267025946,73544.7238056084,0.0,1.0
2025-10-23,21.16,21.2,21.16,21.17,73704,21.0760663687719,21.1159077040626,21.0760663687719,21.0860267025946,73997.5198745247,0.0,1.0
2025-10-24,21.21,21.2196,21.17,21.21,39702,21.1258680378852,21.135429958355,21.0860267025946,21.1258680378852,39860.1098184411,0.0,1.0
2025-10-27,21.24,21.2458,21.18,21.2,87732,21.1557490393533,21.1615260329704,21.0959870364172,21.1159077040626,88081.3851844105,0.0,1.0
2025-10-28,21.23,21.246538,21.2,21.24,88726,21.1457887055306,21.1622611056065,21.1159077040626,21.1557490393533,89079.3437043726,0.0,1.0
2025-10-29,21.12,21.23,21.11,21.23,47996,21.0362250334812,21.1457887055306,21.0262646996585,21.1457887055306,48187.1399638783,0.0,1.0
2025-10-30,21.05,21.09,21.02,21.03,65683,20.9665026967225,21.0063440320132,20.9366216952545,20.9465820290772,65944.576928232,0.0,1.0
2025-10-31,21.0,21.065,21.0,21.05,63618,20.9167010276092,20.9814431974565,20.9167010276092,20.9665026967225,63871.3532423953,0.0,1.0
2025-11-03,20.96,21.0,20.9398,21.0,64353,20.8768596923185,20.9167010276092,20.8567398179967,20.9167010276092,64609.2803170151,0.0,1.0
2025-11-04,20.98,21.025,20.9599,20.96,96382,20.8967803599638,20.9416018621658,20.8767600889802,20.8768596923185,96765.8330693917,0.0,1.0
2025-11-05,20.93,21.0,20.925,21.0,65807,20.8469786908505,20.9167010276092,20.8419985239391,20.9167010276092,66069.0707476235,0.0,1.0
2025-11-06,21.025,21.04,21.0,21.0,60681,20.9416018621658,20.9565423628998,20.9167010276092,20.9167010276092,60922.6568911598,0.0,1.0
2025-11-07,20.99,21.0299,20.98,20.99,45112,20.9067406937865,20.9464824257389,20.8967803599638,20.9067406937865,45291.6546806083,0.0,1.0
2025-11-10,21.0,21.015,20.995,21.0,90368,20.9167010276092,20.9316415283432,20.9117208606978,20.9167010276092,90727.8828288971,0.0,1.0
2025-11-11,21.08,21.1,21.03,21.06,77374,20.9963836981905,21.0163043658359,20.9465820290772,20.9764630305452,77682.1353355514,0.0,1.0
2025-11-12,21.055,21.07,21.04,21.06,59519,20.9714828636338,20.9864233643679,20.9565423628998,20.9764630305452,59756.0293255705,0.0,1.0
2025-11-13,20.98,21.035,20.97,21.0,114252,20.8967803599638,20.9515621959885,20.8868200261411,20.9167010276092,114706.998815589,0.0,1.0
2025-11-14,20.94,21.0,20.94,21.0,94961,20.8569390246731,20.9167010276092,20.8569390246731,20.9167010276092,95339.1740584602,0.0,1.0
2025-11-17,20.94,20.97,20.93,20.93,53842,20.8569390246731,20.8868200261411,20.8469786908505,20.8469786908505,54056.4211587453,0.0,1.0
2025-11-18,20.96,21.0,20.945,20.98,64551,20.8768596923185,20.9167010276092,20.8619191915845,20.8967803599638,64808.068835076,0.0,1.0
2025-11-19,20.97,21.01,20.955,21.01,116048,20.8868200261411,20.9266613614318,20.8718795254071,20.9266613614318,116510.151231939,0.0,1.0
2025-11-20,20.99,21.035,20.98,21.02,89701,20.9067406937865,20.9515621959885,20.8967803599638,20.9366216952545,90058.22655846,0.0,1.0
2025-11-21,21.06,21.07,21.01,21.06,74289,20.9764630305452,20.9864233643679,20.9266613614318,20.9764630305452,74584.8495869771,0.0,1.0
2025-11-24,21.04,21.0462,21.0,21.02,59763,21.04,21.0462,21.0,21.02,59763,0.08379,1.0
2025-11-25,21.1,21.1399,21.05,21.05,51531,21.1,21.1399,21.05,21.05,51531,0.0,1.0
2025-11-26,21.15,21.16,21.085,21.1,94030,21.15,21.16,21.085,21.1,94030,0.0,1.0