date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-28,20.0635,20.0635,20.0635,20.0635,0,18.256980243477,18.256980243477,18.256980243477,18.256980243477,0,0.0,1.0
2024-02-29,20.095,20.11,20.095,20.11,1312,18.2856439799971,18.2992933783399,18.2856439799971,18.2992933783399,1441.82179357974,0.0,1.0
2024-03-01,20.125,20.125,20.09,20.09,121,18.3129427766828,18.3129427766828,18.2810941805494,18.2810941805494,132.972894072522,0.0,1.0
2024-03-04,20.14,20.14,20.14,20.14,0,18.3265921750257,18.3265921750257,18.3265921750257,18.3265921750257,0,0.0,1.0
2024-03-05,20.18,20.18,20.18,20.18,0,18.3629905706066,18.3629905706066,18.3629905706066,18.3629905706066,0,0.0,1.0
2024-03-06,20.21,20.21,20.21,20.21,0,18.3902893672924,18.3902893672924,18.3902893672924,18.3902893672924,0,0.0,1.0
2024-03-07,20.22,20.22,20.22,20.22,25,18.3993889661876,18.3993889661876,18.3993889661876,18.3993889661876,27.473738444736,0.0,1.0
2024-03-08,20.275,20.275,20.275,20.275,25,18.4494367601115,18.4494367601115,18.4494367601115,18.4494367601115,27.473738444736,0.0,1.0
2024-03-11,20.245,20.245,20.245,20.245,89,18.4221379634257,18.4221379634257,18.4221379634257,18.4221379634257,97.8065088632603,0.0,1.0
2024-03-12,20.22,20.22,20.22,20.22,1,18.3993889661876,18.3993889661876,18.3993889661876,18.3993889661876,1.09894953778944,0.0,1.0
2024-03-13,20.21,20.21,20.21,20.21,3,18.3902893672924,18.3902893672924,18.3902893672924,18.3902893672924,3.29684861336831,0.0,1.0
2024-03-14,20.135,20.135,20.135,20.135,1,18.322042375578,18.322042375578,18.322042375578,18.322042375578,1.09894953778944,0.0,1.0
2024-03-15,20.12,20.12,20.12,20.12,100,18.3083929772352,18.3083929772352,18.3083929772352,18.3083929772352,109.894953778944,0.0,1.0
2024-03-18,20.115,20.1288,20.115,20.1288,1000,18.3038431777875,18.316400624263,18.3038431777875,18.316400624263,1098.94953778944,0.0,1.0
2024-03-19,20.14,20.14,20.14,20.14,1,18.3265921750257,18.3265921750257,18.3265921750257,18.3265921750257,1.09894953778944,0.0,1.0
2024-03-20,20.165,20.17,20.165,20.17,1200,18.3493411722638,18.3538909717114,18.3493411722638,18.3538909717114,1318.73944534733,0.0,1.0
2024-03-21,20.185,20.185,20.185,20.185,1200,18.3675403700543,18.3675403700543,18.3675403700543,18.3675403700543,1318.73944534732,0.0,1.0
2024-03-22,20.16,20.2,20.16,20.2,910,18.3447913728162,18.3811897683971,18.3447913728162,18.3811897683971,1000.04407938839,0.0,1.0
2024-03-25,20.185,20.185,20.185,20.185,100,18.3675403700543,18.3675403700543,18.3675403700543,18.3675403700543,109.894953778944,0.0,1.0
2024-03-26,20.255,20.255,20.255,20.255,61,18.431237562321,18.431237562321,18.431237562321,18.431237562321,67.0359218051557,0.0,1.0
2024-03-27,20.28,20.28,20.27,20.27,461,18.4539865595591,18.4539865595591,18.4448869606639,18.4448869606639,506.615736920932,0.0,1.0
2024-03-28,20.27,20.27,20.27,20.27,461,18.4448869606639,18.4448869606639,18.4448869606639,18.4448869606639,506.61573692093,0.0,1.0
2024-04-01,20.22,20.22,20.22,20.22,0,18.3993889661876,18.3993889661876,18.3993889661876,18.3993889661876,0,0.0,1.0
2024-04-02,20.2,20.2,20.17,20.17,300,18.3811897683971,18.3811897683971,18.3538909717114,18.3538909717114,329.684861336832,0.0,1.0
2024-04-03,20.195,20.195,20.195,20.195,49,18.3766399689495,18.3766399689495,18.3766399689495,18.3766399689495,53.8485273516825,0.0,1.0
2024-04-04,20.22,20.22,20.22,20.22,49,18.3993889661876,18.3993889661876,18.3993889661876,18.3993889661876,53.8485273516826,0.0,1.0
2024-04-05,20.19,20.19,20.19,20.19,60,18.3720901695019,18.3720901695019,18.3720901695019,18.3720901695019,65.9369722673663,0.0,1.0
2024-04-08,20.145,20.145,20.145,20.145,0,18.3311419744733,18.3311419744733,18.3311419744733,18.3311419744733,0,0.0,1.0
2024-04-09,20.1875,20.1875,20.1875,20.1875,0,18.3698152697781,18.3698152697781,18.3698152697781,18.3698152697781,0,0.0,1.0
2024-04-10,20.05,20.05,20.05,20.05,0,18.2446957849684,18.2446957849684,18.2446957849684,18.2446957849684,0,0.0,1.0
2024-04-11,20.04,20.04,20.04,20.04,0,18.2355961860732,18.2355961860732,18.2355961860732,18.2355961860732,0,0.0,1.0
2024-04-12,20.08,20.08,20.08,20.08,0,18.2719945816542,18.2719945816542,18.2719945816542,18.2719945816542,0,0.0,1.0
2024-04-15,20.02,20.02,20.02,20.02,100,18.2173969882827,18.2173969882827,18.2173969882827,18.2173969882827,109.894953778944,0.0,1.0
2024-04-16,20.01,20.01,20.01,20.01,96,18.2082973893875,18.2082973893875,18.2082973893875,18.2082973893875,105.499155627786,0.0,1.0
2024-04-17,20.05,20.05,20.05,20.05,96,18.2446957849684,18.2446957849684,18.2446957849684,18.2446957849684,105.499155627786,0.0,1.0
2024-04-18,20.01,20.01,19.955,19.955,100,18.2082973893875,18.2082973893875,18.1582495954636,18.1582495954636,109.894953778944,0.0,1.0
2024-04-19,19.985,19.985,19.985,19.985,100,18.1855483921493,18.1855483921493,18.1855483921493,18.1855483921493,109.894953778944,0.0,1.0
2024-04-22,19.995,19.995,19.995,19.995,0,18.1946479910446,18.1946479910446,18.1946479910446,18.1946479910446,0,0.0,1.0
2024-04-23,19.93,19.93,19.93,19.93,1,18.2082973893875,18.2082973893875,18.2082973893875,18.2082973893875,1.09455593643895,0.08,1.0
2024-04-24,19.895,19.895,19.895,19.895,0,18.1763209514232,18.1763209514232,18.1763209514232,18.1763209514232,0,0.0,1.0
2024-04-25,19.88,19.88,19.88,19.88,0,18.1626167637242,18.1626167637242,18.1626167637242,18.1626167637242,0,0.0,1.0
2024-04-26,19.9,19.9,19.9,19.9,2,18.1808890139895,18.1808890139895,18.1808890139895,18.1808890139895,2.18911187287791,0.0,1.0
2024-04-29,19.9226,19.9226,19.9226,19.9226,83,18.2015366567893,18.2015366567893,18.2015366567893,18.2015366567893,90.8481427244334,0.0,1.0
2024-04-30,19.87,19.87,19.87,19.87,1,18.1534806385915,18.1534806385915,18.1534806385915,18.1534806385915,1.09455593643896,0.0,1.0
2024-05-01,19.9523,19.9523,19.9523,19.9523,2,18.2286709484333,18.2286709484333,18.2286709484333,18.2286709484333,2.18911187287791,0.0,1.0
2024-05-02,19.98,19.98,19.98,19.98,81,18.2539780150508,18.2539780150508,18.2539780150508,18.2539780150508,88.6590308515552,0.0,1.0
2024-05-03,20.05,20.05,20.05,20.05,49,18.3179308909794,18.3179308909794,18.3179308909794,18.3179308909794,53.6332408855087,0.0,1.0
2024-05-06,20.065,20.065,20.065,20.065,0,18.3316350786783,18.3316350786783,18.3316350786783,18.3316350786783,0,0.0,1.0
2024-05-07,20.09,20.09,20.09,20.09,200,18.35447539151,18.35447539151,18.35447539151,18.35447539151,218.911187287791,0.0,1.0
2024-05-08,20.07,20.09,20.07,20.09,500,18.3362031412447,18.35447539151,18.3362031412447,18.35447539151,547.277968219478,0.0,1.0
2024-05-09,20.12,20.12,20.12,20.12,3,18.381883766908,18.381883766908,18.381883766908,18.381883766908,3.28366780931686,0.0,1.0
2024-05-10,20.08,20.08,20.08,20.08,3,18.3453392663773,18.3453392663773,18.3453392663773,18.3453392663773,3.28366780931688,0.0,1.0
2024-05-13,20.0923,20.0923,20.0923,20.0923,0,18.3565767002905,18.3565767002905,18.3565767002905,18.3565767002905,0,0.0,1.0
2024-05-14,20.1052,20.1052,20.1052,20.1052,0,18.3683623017116,18.3683623017116,18.3683623017116,18.3683623017116,0,0.0,1.0
2024-05-15,20.185,20.185,20.185,20.185,29,18.4412685802702,18.4412685802702,18.4412685802702,18.4412685802702,31.7421221567298,0.0,1.0
2024-05-16,20.17,20.17,20.17,20.17,29,18.4275643925713,18.4275643925713,18.4275643925713,18.4275643925713,31.7421221567297,0.0,1.0
2024-05-17,20.15,20.15,20.15,20.15,0,18.4092921423059,18.4092921423059,18.4092921423059,18.4092921423059,0,0.0,1.0
2024-05-20,20.14,20.14,20.14,20.14,0,18.4001560171733,18.4001560171733,18.4001560171733,18.4001560171733,0,0.0,1.0
2024-05-21,20.07,20.07,20.07,20.07,4,18.4092921423059,18.4092921423059,18.4092921423059,18.4092921423059,4.3608412197181,0.08,1.0
2024-05-22,20.05,20.05,20.05,20.05,2,18.3909470579588,18.3909470579588,18.3909470579588,18.3909470579588,2.18042060985905,0.0,1.0
2024-05-23,20.02,20.02,20.02,20.02,2,18.3634294314382,18.3634294314382,18.3634294314382,18.3634294314382,2.18042060985904,0.0,1.0
2024-05-24,20.02,20.02,20.02,20.02,0,18.3634294314382,18.3634294314382,18.3634294314382,18.3634294314382,0,0.0,1.0
2024-05-28,19.98,19.98,19.98,19.98,7,18.326739262744,18.326739262744,18.326739262744,18.326739262744,7.63147213450666,0.0,1.0
2024-05-29,19.96,19.96,19.96,19.96,7,18.3083941783969,18.3083941783969,18.3083941783969,18.3083941783969,7.63147213450667,0.0,1.0
2024-05-30,20.01,20.01,20.01,20.01,0,18.3542568892647,18.3542568892647,18.3542568892647,18.3542568892647,0,0.0,1.0
2024-05-31,20.03,20.03,20.03,20.03,1,18.3726019736118,18.3726019736118,18.3726019736118,18.3726019736118,1.09021030492952,0.0,1.0
2024-06-03,20.12,20.12,20.12,20.12,6,18.4551548531737,18.4551548531737,18.4551548531737,18.4551548531737,6.54126182957712,0.0,1.0
2024-06-04,20.16,20.16,20.16,20.16,6,18.4918450218678,18.4918450218678,18.4918450218678,18.4918450218678,6.54126182957715,0.0,1.0
2024-06-05,20.195,20.21,20.195,20.21,1974,18.5239489194753,18.5377077327356,18.5239489194753,18.5377077327356,2152.07514193087,0.0,1.0
2024-06-06,20.2047,20.21,20.2047,20.21,13297,18.5328462853836,18.5377077327356,18.5328462853836,18.5377077327356,14496.5264246478,0.0,1.0
2024-06-07,20.125,20.125,20.125,20.125,0,18.4597411242604,18.4597411242604,18.4597411242604,18.4597411242604,0,0.0,1.0
2024-06-10,20.08,20.08,20.08,20.08,0,18.4184646844795,18.4184646844795,18.4184646844795,18.4184646844795,0,0.0,1.0
2024-06-11,20.1458,20.1458,20.1458,20.1458,0,18.4788200119814,18.4788200119814,18.4788200119814,18.4788200119814,0,0.0,1.0
2024-06-12,20.18,20.18,20.18,20.18,262,18.5101901062149,18.5101901062149,18.5101901062149,18.5101901062149,285.635099891535,0.0,1.0
2024-06-13,20.235,20.235,20.235,20.235,0,18.5606390881694,18.5606390881694,18.5606390881694,18.5606390881694,0,0.0,1.0
2024-06-14,20.275,20.275,20.24,20.24,300,18.5973292568636,18.5973292568636,18.5652253592562,18.5652253592562,327.063091478857,0.0,1.0
2024-06-17,20.25,20.28,20.25,20.2537,1797,18.5743979014298,18.6019155279504,18.5743979014298,18.577791742034,1959.10791795835,0.0,1.0
2024-06-18,20.285,20.29,20.285,20.2898,1800,18.6065017990372,18.6110880701239,18.6065017990372,18.6109046192805,1962.37854887314,0.0,1.0
2024-06-20,20.28,20.28,20.25,20.25,3351,18.6019155279504,18.6019155279504,18.5743979014298,18.5743979014298,3653.29473181883,0.0,1.0
2024-06-21,20.28,20.28,20.28,20.28,89,18.6019155279504,18.6019155279504,18.6019155279504,18.6019155279504,97.0287171387274,0.0,1.0
2024-06-24,20.255,20.28,20.255,20.28,2505,18.5789841725165,18.6019155279504,18.5789841725165,18.6019155279504,2730.97681384846,0.0,1.0
2024-06-25,20.255,20.255,20.25,20.25,947,18.5789841725165,18.5789841725165,18.5743979014298,18.5743979014298,1032.42915876826,0.0,1.0
2024-06-26,20.24,20.24,20.2102,20.2102,148,18.5652253592562,18.5652253592562,18.537891183579,18.537891183579,161.351125129569,0.0,1.0
2024-06-27,20.17,20.1748,20.17,20.1748,135,18.5743979014298,18.5788181845198,18.5743979014298,18.5788181845198,146.596945669523,0.08,1.0
2024-06-28,20.165,20.165,20.165,20.165,3,18.5697934398776,18.5697934398776,18.5697934398776,18.5697934398776,3.25770990376718,0.0,1.0
2024-07-01,20.06,20.06,20.06,20.06,38,18.4730997472821,18.4730997472821,18.4730997472821,18.4730997472821,41.2643254477177,0.0,1.0
2024-07-02,20.11,20.11,20.11,20.11,1,18.5191443628038,18.5191443628038,18.5191443628038,18.5191443628038,1.08590330125573,0.0,1.0
2024-07-03,20.175,20.175,20.175,20.175,2,18.5790023629819,18.5790023629819,18.5790023629819,18.5790023629819,2.17180660251145,0.0,1.0
2024-07-05,20.23,20.23,20.23,20.23,2,18.6296514400557,18.6296514400557,18.6296514400557,18.6296514400557,2.17180660251146,0.0,1.0
2024-07-08,20.22,20.245,20.22,20.245,466,18.6204425169514,18.6434648247122,18.6204425169514,18.6434648247122,506.030938385168,0.0,1.0
2024-07-09,20.2319,20.2319,20.2319,20.2319,0,18.6314011354455,18.6314011354455,18.6314011354455,18.6314011354455,0,0.0,1.0
2024-07-10,20.235,20.235,20.235,20.235,50,18.6342559016079,18.6342559016079,18.6342559016079,18.6342559016079,54.2951650627863,0.0,1.0
2024-07-11,20.305,20.305,20.305,20.305,50,18.6987183633382,18.6987183633382,18.6987183633382,18.6987183633382,54.2951650627862,0.0,1.0
2024-07-12,20.335,20.335,20.335,20.335,40,18.7263451326512,18.7263451326512,18.7263451326512,18.7263451326512,43.436132050229,0.0,1.0
2024-07-15,20.33,20.33,20.33,20.33,28,18.721740671099,18.721740671099,18.721740671099,18.721740671099,30.4052924351603,0.0,1.0
2024-07-16,20.4,20.4,20.4,20.4,100,18.7862031328293,18.7862031328293,18.7862031328293,18.7862031328293,108.590330125573,0.0,1.0
2024-07-17,20.37,20.37,20.36,20.36,713,18.7585763635163,18.7585763635163,18.749367440412,18.749367440412,774.249053795333,0.0,1.0
2024-07-18,20.37,20.37,20.37,20.37,713,18.7585763635163,18.7585763635163,18.7585763635163,18.7585763635163,774.249053795333,0.0,1.0
2024-07-19,20.3,20.3,20.3,20.3,0,18.694113901786,18.694113901786,18.694113901786,18.694113901786,0,0.0,1.0
2024-07-22,20.3,20.31,20.3,20.31,414,18.694113901786,18.7033228248903,18.694113901786,18.7033228248903,449.563966719871,0.0,1.0
2024-07-23,20.225,20.245,20.22,20.245,2572,18.7033228248903,18.7218180761387,18.6986990120783,18.7218180761387,2781.25445874108,0.085,1.0
2024-07-24,20.195,20.235,20.195,20.235,1100,18.6755799480178,18.7125704505145,18.6755799480178,18.7125704505145,1189.49451967931,0.0,1.0
2024-07-25,20.24,20.24,20.24,20.24,357,18.7171942633266,18.7171942633266,18.7171942633266,18.7171942633266,386.045039568649,0.0,1.0
2024-07-26,20.26,20.26,20.26,20.26,5,18.735689514575,18.735689514575,18.735689514575,18.735689514575,5.40679327126957,0.0,1.0
2024-07-29,20.29,20.29,20.29,20.29,356,18.7634323914475,18.7634323914475,18.7634323914475,18.7634323914475,384.963680914394,0.0,1.0
2024-07-30,20.305,20.305,20.305,20.305,3,18.7773038298837,18.7773038298837,18.7773038298837,18.7773038298837,3.24407596276176,0.0,1.0
2024-07-31,20.335,20.335,20.335,20.335,3,18.8050467067563,18.8050467067563,18.8050467067563,18.8050467067563,3.24407596276174,0.0,1.0
2024-08-01,20.44,20.51,20.44,20.44,1457,18.9021467758101,18.9668801551793,18.9021467758101,18.9021467758101,1575.53955924796,0.0,1.0
2024-08-02,20.555,20.555,20.555,20.555,1457,19.0084944704881,19.0084944704881,19.0084944704881,19.0084944704881,1575.53955924795,0.0,1.0
2024-08-05,20.645,20.6501,20.64,20.6501,200,19.0917231011056,19.096439390174,19.0870992882935,19.096439390174,216.271730850784,0.0,1.0
2024-08-06,20.54,20.54,20.36,20.41,901,18.9946230320518,18.9946230320518,18.8281657708167,18.8744038989376,974.30414748278,0.0,1.0
2024-08-07,20.48,20.48,20.47,20.47,300,18.9391372783068,18.9391372783068,18.9298896526826,18.9298896526826,324.407596276175,0.0,1.0
2024-08-08,20.46,20.46,20.46,20.46,38,18.9206420270584,18.9206420270584,18.9206420270584,18.9206420270584,41.0916288616489,0.0,1.0
2024-08-09,20.495,20.495,20.495,20.495,38,18.953008716743,18.953008716743,18.953008716743,18.953008716743,41.0916288616489,0.0,1.0
2024-08-12,20.52,20.52,20.5,20.5,2139,18.9761277808035,18.9761277808035,18.9576325295551,18.9576325295551,2313.02616144912,0.0,1.0
2024-08-13,20.55,20.55,20.55,20.55,13,19.003870657676,19.003870657676,19.003870657676,19.003870657676,14.0576625053009,0.0,1.0
2024-08-14,20.57,20.57,20.57,20.57,299,19.0223659089243,19.0223659089243,19.0223659089243,19.0223659089243,323.326237621922,0.0,1.0
2024-08-15,20.54,20.54,20.535,20.535,101,18.9946230320518,18.9946230320518,18.9899992192397,18.9899992192397,109.217224079646,0.0,1.0
2024-08-16,20.565,20.565,20.54,20.54,100,19.0177420961122,19.0177420961122,18.9946230320518,18.9946230320518,108.135865425392,0.0,1.0
2024-08-19,20.595,20.595,20.595,20.595,0,19.0454849729848,19.0454849729848,19.0454849729848,19.0454849729848,0,0.0,1.0
2024-08-20,20.62,20.62,20.62,20.62,100,19.0686040370452,19.0686040370452,19.0686040370452,19.0686040370452,108.135865425392,0.0,1.0
2024-08-21,20.5711,20.58,20.57,20.57,1267,19.1019879655485,19.1102523603982,19.1009665234884,19.1009665234884,1364.4435200675,0.085,1.0
2024-08-22,20.53,20.53,20.53,20.53,200,19.0638231758491,19.0638231758491,19.0638231758491,19.0638231758491,215.381771123521,0.0,1.0
2024-08-23,20.5615,20.5615,20.5615,20.5615,105,19.093073562115,19.093073562115,19.093073562115,19.093073562115,113.075429839848,0.0,1.0
2024-08-26,20.59,20.59,20.59,20.59,163,19.119538197308,19.119538197308,19.119538197308,19.119538197308,175.536143465669,0.0,1.0
2024-08-27,20.575,20.575,20.575,20.575,15,19.1056094419433,19.1056094419433,19.1056094419433,19.1056094419433,16.153632834264,0.0,1.0
2024-08-28,20.585,20.585,20.585,20.585,25,19.1148952788531,19.1148952788531,19.1148952788531,19.1148952788531,26.9227213904401,0.0,1.0
2024-08-29,20.58,20.6099,20.58,20.6099,113,19.1102523603982,19.1380170127585,19.1102523603982,19.1380170127585,121.690700684789,0.0,1.0
2024-08-30,20.565,20.57,20.565,20.57,112,19.0963236050335,19.1009665234884,19.0963236050335,19.1009665234884,120.613791829171,0.0,1.0
2024-09-03,20.59,20.59,20.59,20.59,1,19.119538197308,19.119538197308,19.119538197308,19.119538197308,1.0769088556176,0.0,1.0
2024-09-04,20.64,20.64,20.64,20.64,18,19.1659673818571,19.1659673818571,19.1659673818571,19.1659673818571,19.3843594011168,0.0,1.0
2024-09-05,20.705,20.705,20.68,20.68,427,19.2263253217709,19.2263253217709,19.2031107294963,19.2031107294963,459.840081348716,0.0,1.0
2024-09-06,20.72,20.73,20.69,20.73,841,19.2402540771356,19.2495399140454,19.2123965664062,19.2495399140454,905.680347574403,0.0,1.0
2024-09-09,20.73,20.73,20.73,20.73,301,19.2495399140454,19.2495399140454,19.2495399140454,19.2495399140454,324.149565540898,0.0,1.0
2024-09-10,20.7776,20.7776,20.7776,20.7776,301,19.2937404977361,19.2937404977361,19.2937404977361,19.2937404977361,324.149565540899,0.0,1.0
2024-09-11,20.7775,20.81,20.775,20.795,7515,19.293647639367,19.3238266093239,19.2913261801396,19.3098978539592,8092.97004996629,0.0,1.0
2024-09-12,20.77,20.77,20.77,20.77,15,19.2866832616847,19.2866832616847,19.2866832616847,19.2866832616847,16.153632834264,0.0,1.0
2024-09-13,20.79,20.79,20.78,20.78,2550,19.3052549355043,19.3052549355043,19.2959690985945,19.2959690985945,2746.11758182488,0.0,1.0
2024-09-16,20.815,20.8488,20.815,20.8488,2200,19.3284695277788,19.359855656534,19.3284695277788,19.359855656534,2369.19948235873,0.0,1.0
2024-09-17,20.8299,20.83,20.8299,20.83,139,19.3423054247745,19.3423982831436,19.3423054247745,19.3423982831436,149.690330930846,0.0,1.0
2024-09-18,20.8,20.805,20.7913,20.7913,490,19.3145407724141,19.319183690869,19.3064620943026,19.3064620943026,527.685339252625,0.0,1.0
2024-09-19,20.79,20.79,20.79,20.79,5,19.3052549355043,19.3052549355043,19.3052549355043,19.3052549355043,5.38454427808801,0.0,1.0
2024-09-20,20.81,20.81,20.81,20.81,62,19.3238266093239,19.3238266093239,19.3238266093239,19.3238266093239,66.7683490482914,0.0,1.0
2024-09-23,20.81,20.81,20.81,20.81,9,19.3238266093239,19.3238266093239,19.3238266093239,19.3238266093239,9.69217970055843,0.0,1.0
2024-09-24,20.825,20.84,20.82,20.825,3787,19.3377553646886,19.3516841200534,19.3331124462337,19.3377553646886,4078.25383622387,0.0,1.0
2024-09-25,20.8177,20.83,20.8177,20.83,7413,19.3309767037445,19.3423982831436,19.3309767037445,19.3423982831436,7983.12534669328,0.0,1.0
2024-09-26,20.695,20.7,20.695,20.7,13252,19.3052549355043,19.3099191671872,19.3052549355043,19.3099191671872,14205.9838586035,0.095,1.0
2024-09-27,20.71,20.71,20.71,20.71,2,19.319247630553,19.319247630553,19.319247630553,19.319247630553,2.14397583136183,0.0,1.0
2024-09-30,20.72,20.72,20.705,20.71,7681,19.3285760939188,19.3285760939188,19.3145833988701,19.319247630553,8233.93918034512,0.0,1.0
2024-10-01,20.71,20.715,20.71,20.715,323,19.319247630553,19.3239118622359,19.319247630553,19.3239118622359,346.252096764936,0.0,1.0
2024-10-02,20.715,20.715,20.715,20.715,2,19.3239118622359,19.3239118622359,19.3239118622359,19.3239118622359,2.14397583136183,0.0,1.0
2024-10-03,20.68,20.68,20.68,20.68,842,19.2912622404556,19.2912622404556,19.2912622404556,19.2912622404556,902.613825003333,0.0,1.0
2024-10-04,20.55,20.64,20.53,20.64,3209,19.1699922167003,19.2539483869924,19.1513352899687,19.2539483869924,3440.00922142007,0.0,1.0
2024-10-07,20.495,20.495,20.4933,20.4933,547,19.1186856681885,19.1186856681885,19.1170998294163,19.1170998294163,586.377389877461,0.0,1.0
2024-10-08,20.505,20.505,20.469,20.469,1616,19.1280141315543,19.1280141315543,19.0944316634374,19.0944316634374,1732.33247174036,0.0,1.0
2024-10-09,20.47,20.47,20.47,20.47,1616,19.095364509774,19.095364509774,19.095364509774,19.095364509774,1732.33247174036,0.0,1.0
2024-10-10,20.455,20.5,20.455,20.5,5000,19.0813718147253,19.1233498998714,19.0813718147253,19.1233498998714,5359.93957840459,0.0,1.0
2024-10-11,20.485,20.485,20.485,20.485,5000,19.1093572048227,19.1093572048227,19.1093572048227,19.1093572048227,5359.93957840458,0.0,1.0
2024-10-14,20.51,20.51,20.51,20.51,164,19.1326783632372,19.1326783632372,19.1326783632372,19.1326783632372,175.80601817167,0.0,1.0
2024-10-15,20.515,20.515,20.48,20.48,141,19.1373425949201,19.1373425949201,19.1046929731398,19.1046929731398,151.150296111009,0.0,1.0
2024-10-16,20.4901,20.4901,20.4901,20.4901,500,19.1141147211392,19.1141147211392,19.1141147211392,19.1141147211392,535.99395784046,0.0,1.0
2024-10-17,20.495,20.58,20.49,20.58,3959,19.1186856681885,19.1979776067977,19.1140214365056,19.1979776067977,4244.00015818075,0.0,1.0
2024-10-18,20.505,20.53,20.49,20.49,2392,19.1280141315543,19.1513352899687,19.1140214365056,19.1140214365056,2564.19509430875,0.0,1.0
2024-10-21,20.465,20.465,20.465,20.465,1,19.0907002780911,19.0907002780911,19.0907002780911,19.0907002780911,1.07198791568092,0.0,1.0
2024-10-22,20.335,20.343,20.335,20.343,2455,19.0603827721523,19.0678813245092,19.0603827721523,19.0678813245092,2619.17221688422,0.0975,1.0
2024-10-23,20.29,20.29,20.28,20.28,331,19.0182034151448,19.0182034151448,19.0088302246987,19.0088302246987,353.134828427161,0.0,1.0
2024-10-24,20.315,20.315,20.29,20.29,3810,19.0416363912601,19.0416363912601,19.0182034151448,19.0182034151448,4064.78458098936,0.0,1.0
2024-10-25,20.305,20.305,20.305,20.305,103,19.032263200814,19.032263200814,19.032263200814,19.032263200814,109.887877123859,0.0,1.0
2024-10-28,20.2873,20.2873,20.285,20.285,332,19.0156726537244,19.0156726537244,19.0135168199218,19.0135168199218,354.201701020595,0.0,1.0
2024-10-29,20.27,20.27,20.25,20.25,724,18.9994570342526,18.9994570342526,18.9807106533604,18.9807106533604,772.415757647324,0.0,1.0
2024-10-30,20.305,20.305,20.29,20.29,202,19.032263200814,19.032263200814,19.0182034151448,19.0182034151448,215.508263873977,0.0,1.0
2024-10-31,20.2547,20.2547,20.2264,20.2264,232,18.9851160528701,18.9851160528701,18.9585899239076,18.9585899239076,247.514441677043,0.0,1.0
2024-11-01,20.245,20.245,20.245,20.245,86,18.9760240581373,18.9760240581373,18.9760240581373,18.9760240581373,91.7510430354558,0.0,1.0
2024-11-04,20.255,20.255,20.255,20.255,0,18.9853972485834,18.9853972485834,18.9853972485834,18.9853972485834,0,0.0,1.0
2024-11-05,20.2895,20.2895,20.221,20.24,1489,19.0177347556225,19.0177347556225,18.9535284010667,18.9713374629143,1588.5732916255,0.0,1.0
2024-11-06,20.19,20.19,20.1815,20.1815,118,18.9244715106838,18.9244715106838,18.9165042988046,18.9165042988046,125.890966025392,0.0,1.0
2024-11-07,20.275,20.275,20.19,20.23,2017,19.0041436294757,19.0041436294757,18.9244715106838,18.9619642724682,2151.88202095946,0.0,1.0
2024-11-08,20.295,20.32,20.295,20.32,184,19.0228900103679,19.0463229864831,19.0228900103679,19.0463229864831,196.304557192137,0.0,1.0
2024-11-11,20.27,20.32,20.27,20.32,13200,18.9994570342526,19.0463229864831,18.9994570342526,19.0463229864831,14082.718233349,0.0,1.0
2024-11-12,20.2,20.32,20.19,20.32,29726,18.9338447011299,19.0463229864831,18.9244715106838,19.0463229864831,31713.8547124645,0.0,1.0
2024-11-13,20.1736,20.2,20.1736,20.2,401,18.9090994783522,18.9338447011299,18.9090994783522,18.9338447011299,427.815909967647,0.0,1.0
2024-11-14,20.24,20.2485,20.24,20.2485,388,18.9713374629143,18.9793046747935,18.9713374629143,18.9793046747935,413.946566252986,0.0,1.0
2024-11-15,20.21,20.21,20.135,20.135,3546,18.943217891576,18.943217891576,18.8729189632302,18.8729189632302,3783.13021632239,0.0,1.0
2024-11-18,20.2051,20.2051,20.2051,20.2051,95,18.9386250282574,18.9386250282574,18.9386250282574,18.9386250282574,101.352896376375,0.0,1.0
2024-11-19,20.275,20.31,20.24,20.31,3329,19.0041436294757,19.036949796037,18.9713374629143,19.036949796037,3551.61886354687,0.0,1.0
2024-11-20,20.265,20.265,20.265,20.265,7,18.9947704390296,18.9947704390296,18.9947704390296,18.9947704390296,7.46810815404869,0.0,1.0
2024-11-21,20.165,20.165,20.165,20.165,42,18.992427141418,18.992427141418,18.992427141418,18.992427141418,44.593036671603,0.0975,1.0
2024-11-22,20.165,20.165,20.16,20.16,249,18.992427141418,18.992427141418,18.98771788599,18.98771788599,264.373003124503,0.0,1.0
2024-11-25,20.25,20.25,20.2263,20.2263,765,19.0724844836953,19.0724844836953,19.0501626129662,19.0501626129662,812.230310804194,0.0,1.0
2024-11-26,20.255,20.255,20.255,20.255,113,19.0771937391233,19.0771937391233,19.0771937391233,19.0771937391233,119.976503425979,0.0,1.0
2024-11-27,20.3,20.3,20.285,20.285,288,19.119577037976,19.119577037976,19.1054492716918,19.1054492716918,305.780822890991,0.0,1.0
2024-11-29,20.335,20.335,20.335,20.335,8,19.1525418259725,19.1525418259725,19.1525418259725,19.1525418259725,8.49391174697198,0.0,1.0
2024-12-02,20.36,20.37,20.36,20.37,1088,19.1760881031129,19.185506613969,19.1760881031129,19.185506613969,1155.17199758819,0.0,1.0
2024-12-03,20.355,20.375,20.355,20.375,1304,19.1713788476848,19.1902158693971,19.1713788476848,19.1902158693971,1384.50761475643,0.0,1.0
2024-12-04,20.38,20.4099,20.33,20.33,2123,19.1949251248252,19.223086472285,19.1478325705444,19.1478325705444,2254.07182985268,0.0,1.0
2024-12-05,20.4,20.4,20.36,20.36,1750,19.2137621465375,19.2137621465375,19.1760881031129,19.1760881031129,1858.04319465012,0.0,1.0
2024-12-06,20.44,20.4568,20.44,20.4568,3179,19.251436189962,19.2672592882004,19.251436189962,19.2672592882004,3375.268180453,0.0,1.0
2024-12-09,20.445,20.445,20.445,20.445,0,19.2561454453901,19.2561454453901,19.2561454453901,19.2561454453901,0,0.0,1.0
2024-12-10,20.41,20.41,20.4029,20.4029,400,19.2231806573936,19.2231806573936,19.2164935146857,19.2164935146857,424.695587348599,0.0,1.0
2024-12-11,20.3841,20.385,20.3841,20.385,258,19.1987867142762,19.1996343802532,19.1987867142762,19.1996343802532,273.928653839846,0.0,1.0
2024-12-12,20.37,20.37,20.37,20.37,374,19.185506613969,19.185506613969,19.185506613969,19.185506613969,397.09037417094,0.0,1.0
2024-12-13,20.19,20.269,20.19,20.269,1815,19.119577037976,19.1943886568963,19.119577037976,19.1943886568963,1916.61405099154,0.11,1.0
2024-12-16,20.215,20.2444,20.2,20.2,6498,19.1432516009254,19.171092886954,19.1290468631558,19.1290468631558,6861.79509826064,0.0,1.0
2024-12-17,20.21,20.215,20.17,20.17,10418,19.1385166883356,19.1432516009254,19.1006373876164,19.1006373876164,11001.2590541211,0.0,1.0
2024-12-18,20.15,20.225,20.15,20.19,5665,19.0816977372569,19.1527214261052,19.0816977372569,19.119577037976,5982.15900764025,0.0,1.0
2024-12-19,20.13,20.13,20.13,20.13,297,19.0627580868973,19.0627580868973,19.0627580868973,19.0627580868973,313.627753798616,0.0,1.0
2024-12-20,20.155,20.16,20.155,20.16,507,19.0864326498468,19.0911675624367,19.0864326498468,19.0911675624367,535.384751434,0.0,1.0
2024-12-23,20.115,20.115,20.115,20.115,149,19.0485533491276,19.0485533491276,19.0485533491276,19.0485533491276,157.341869750821,0.0,1.0
2024-12-24,20.11,20.11,20.11,20.11,256,19.0438184365378,19.0438184365378,19.0438184365378,19.0438184365378,270.332339974564,0.0,1.0
2024-12-26,20.125,20.125,20.09,20.09,5029,19.0580231743074,19.0580231743074,19.0248787861782,19.0248787861782,5310.55210051596,0.0,1.0
2024-12-27,20.135,20.135,20.135,20.135,1,19.0674929994872,19.0674929994872,19.0674929994872,19.0674929994872,1.05598570302564,0.0,1.0
2024-12-30,20.16,20.16,20.12,20.12,318,19.0911675624367,19.0911675624367,19.0532882617175,19.0532882617175,335.803453562153,0.0,1.0
2024-12-31,20.175,20.18,20.175,20.18,1365,19.1053723002063,19.1101072127962,19.1053723002063,19.1101072127962,1441.42048463,0.0,1.0
2025-01-02,20.195,20.2137,20.195,20.2137,662,19.1243119505659,19.1420205236521,19.1243119505659,19.1420205236521,699.062535402974,0.0,1.0
2025-01-03,20.195,20.195,20.195,20.195,6,19.1243119505659,19.1243119505659,19.1243119505659,19.1243119505659,6.33591421815385,0.0,1.0
2025-01-06,20.16,20.19,20.16,20.19,1116,19.0911675624367,19.119577037976,19.0911675624367,19.119577037976,1178.48004457661,0.0,1.0
2025-01-07,20.145,20.145,20.145,20.145,27,19.076962824667,19.076962824667,19.076962824667,19.076962824667,28.5116139816923,0.0,1.0
2025-01-08,20.155,20.155,20.1455,20.1455,1366,19.0864326498468,19.0864326498468,19.077436315926,19.077436315926,1442.47647033302,0.0,1.0
2025-01-10,20.085,20.1,20.0704,20.1,3269,19.0201438735883,19.034348611358,19.0063179288258,19.034348611358,3452.01726319082,0.0,1.0
2025-01-13,20.065,20.0674,20.065,20.0674,519,19.0012042232287,19.0034769812719,19.0012042232287,19.0034769812719,548.056579870309,0.0,1.0
2025-01-14,20.07,20.07,20.07,20.07,519,19.0059391358186,19.0059391358186,19.0059391358186,19.0059391358186,548.056579870309,0.0,1.0
2025-01-15,20.1629,20.1629,20.15,20.15,798,19.0939138117388,19.0939138117388,19.0816977372569,19.0816977372569,842.676591014462,0.0,1.0
2025-01-16,20.245,20.245,20.245,20.245,46,19.1716610764648,19.1716610764648,19.1716610764648,19.1716610764648,48.5753423391795,0.0,1.0
2025-01-17,20.24,20.2598,20.24,20.2598,1000,19.1669261638749,19.1856764177309,19.1669261638749,19.1856764177309,1055.98570302564,0.0,1.0
2025-01-21,20.26,20.26,20.26,20.26,63,19.1858658142345,19.1858658142345,19.1858658142345,19.1858658142345,66.5270992906153,0.0,1.0
2025-01-22,20.17,20.18,20.15,20.16,2047,19.204805464594,19.2143269348293,19.1857625241234,19.1952839943587,2149.87806443125,0.11,1.0
2025-01-23,20.12,20.12,20.12,20.12,36,19.1571981134175,19.1571981134175,19.1571981134175,19.1571981134175,37.8092869172081,0.0,1.0
2025-01-24,20.14,20.1401,20.13,20.13,1262,19.1762410538881,19.1763362685905,19.1667195836528,19.1667195836528,1325.42555804213,0.0,1.0
2025-01-27,20.1851,20.1851,20.1851,20.1851,28,19.2191828846493,19.2191828846493,19.2191828846493,19.2191828846493,29.4072231578285,0.0,1.0
2025-01-28,20.2115,20.2115,20.21,20.21,400,19.2443195660705,19.2443195660705,19.2428913455352,19.2428913455352,420.103187968978,0.0,1.0
2025-01-29,20.2201,20.26,20.2201,20.255,1144,19.2525080304729,19.2904986967117,19.2525080304729,19.285737961594,1201.49511759127,0.0,1.0
2025-01-30,20.255,20.255,20.255,20.255,154,19.285737961594,19.285737961594,19.285737961594,19.285737961594,161.739727368057,0.0,1.0
2025-01-31,20.22,20.23,20.2,20.23,807,19.2524128157705,19.2619342860058,19.2333698752999,19.2619342860058,847.558181727414,0.0,1.0
2025-02-03,20.235,20.235,20.235,20.235,62,19.2666950211234,19.2666950211234,19.2666950211234,19.2666950211234,65.1159941351918,0.0,1.0
2025-02-04,20.2251,20.2251,20.19,20.19,5039,19.2572687655905,19.2572687655905,19.2238484050646,19.2238484050646,5292.2499104392,0.0,1.0
2025-02-05,20.3088,20.32,20.3017,20.3017,1621,19.3369634714599,19.3476275181235,19.3302032275929,19.3302032275929,1702.46816924429,0.0,1.0
2025-02-06,20.2852,20.2852,20.2852,20.2852,90,19.3144928017046,19.3144928017046,19.3144928017046,19.3144928017046,94.5232172930203,0.0,1.0
2025-02-07,20.2601,20.3,20.26,20.26,3527,19.290593911414,19.3285845776529,19.2904986967117,19.2904986967117,3704.25985991647,0.0,1.0
2025-02-10,20.26,20.26,20.26,20.26,46,19.2904986967117,19.2904986967117,19.2904986967117,19.2904986967117,48.3118666164325,0.0,1.0
2025-02-11,20.2201,20.2201,20.2201,20.2201,105,19.2525080304729,19.2525080304729,19.2525080304729,19.2525080304729,110.277086841857,0.0,1.0
2025-02-12,20.16,20.16,20.11,20.11,1453,19.1952839943587,19.1952839943587,19.1476766431822,19.1476766431822,1526.02483029731,0.0,1.0
2025-02-13,20.22,20.22,20.22,20.22,1,19.2524128157705,19.2524128157705,19.2524128157705,19.2524128157705,1.05025796992245,0.0,1.0
2025-02-14,20.27,20.3,20.26,20.3,6169,19.300020166947,19.3285845776529,19.2904986967117,19.3285845776529,6479.04141645156,0.0,1.0
2025-02-18,20.2551,20.2551,20.2551,20.2551,62,19.2858331762964,19.2858331762964,19.2858331762964,19.2858331762964,65.1159941351916,0.0,1.0
2025-02-19,20.2043,20.25,20.202,20.25,6581,19.2374641075011,19.2809772264764,19.235274169347,19.2809772264764,6911.74770005961,0.0,1.0
2025-02-20,20.2931,20.2931,20.2931,20.2931,6581,19.3220147631905,19.3220147631905,19.3220147631905,19.3220147631905,6911.74770005962,0.0,1.0
2025-02-21,20.2102,20.2102,20.2102,20.2102,13,19.3478179475282,19.3478179475282,19.3478179475282,19.3478179475282,13.579443465539,0.11,1.0
2025-02-24,20.24,20.3,20.2301,20.2301,1513,19.3763463626273,19.4337861245718,19.3668688019065,19.3668688019065,1580.43830487389,0.0,1.0
2025-02-25,20.29,20.32,20.29,20.32,1228,19.4242128309144,19.4529327118867,19.4242128309144,19.4529327118867,1282.7351212063,0.0,1.0
2025-02-26,20.33,20.355,20.32,20.355,1151,19.4625060055441,19.4864392396877,19.4529327118867,19.4864392396877,1202.30303298734,0.0,1.0
2025-02-27,20.3901,20.3961,20.3901,20.3961,1327,19.5200415004252,19.5257854766197,19.5200415004252,19.5257854766197,1386.14780605925,0.0,1.0
2025-02-28,20.36,20.39,20.35,20.35,3083,19.4912258865164,19.5199457674887,19.481652592859,19.481652592859,3220.41724648129,0.0,1.0
2025-03-03,20.41,20.425,20.41,20.4109,9078,19.5390923548035,19.5534522952897,19.5390923548035,19.5399539512327,9482.62982924333,0.0,1.0
2025-03-04,20.43,20.44,20.43,20.43,9937,19.5582389421184,19.5678122357758,19.5582389421184,19.5582389421184,10379.9176705432,0.0,1.0
2025-03-05,20.4,20.4,20.4,20.4,64,19.5295190611461,19.5295190611461,19.5295190611461,19.5295190611461,66.8526447534228,0.0,1.0
2025-03-06,20.3602,20.3602,20.3602,20.3602,4,19.4914173523895,19.4914173523895,19.4914173523895,19.4914173523895,4.17829029708894,0.0,1.0
2025-03-07,20.355,20.355,20.355,20.355,0,19.4864392396877,19.4864392396877,19.4864392396877,19.4864392396877,0,0.0,1.0
2025-03-10,20.4,20.4,20.4,20.4,1736,19.5295190611461,19.5295190611461,19.5295190611461,19.5295190611461,1813.37798893659,0.0,1.0
2025-03-11,20.38,20.42,20.34,20.4,4715,19.5103724738312,19.5486656484609,19.4720792992015,19.5295190611461,4925.15968769359,0.0,1.0
2025-03-12,20.35,20.3733,20.33,20.33,3142,19.481652592859,19.5039583670808,19.4625060055441,19.4625060055441,3282.04702836335,0.0,1.0
2025-03-13,20.36,20.3776,20.3213,20.345,4134,19.4912258865164,19.5080748833535,19.4541772400622,19.4768659460303,4318.26302204141,0.0,1.0
2025-03-14,20.36,20.365,20.33,20.365,4925,19.4912258865164,19.4960125333451,19.4625060055441,19.4960125333451,5144.51992829074,0.0,1.0
2025-03-17,20.3401,20.39,20.33,20.39,2790,19.4721750321381,19.5199457674887,19.4625060055441,19.5199457674887,2914.35748221953,0.0,1.0
2025-03-18,20.33,20.33,20.33,20.33,1555,19.4625060055441,19.4625060055441,19.4625060055441,19.4625060055441,1624.31035299332,0.0,1.0
2025-03-19,20.34,20.34,20.33,20.33,1393,19.4720792992015,19.4720792992015,19.4625060055441,19.4625060055441,1455.08959596122,0.0,1.0
2025-03-20,20.36,20.42,20.36,20.42,1220,19.4912258865164,19.5486656484609,19.4912258865164,19.5486656484609,1274.37854061212,0.0,1.0
2025-03-21,20.375,20.38,20.36,20.36,2392,19.5055858270025,19.5103724738312,19.4912258865164,19.4912258865164,2498.61759765918,0.0,1.0
2025-03-24,20.34,20.3999,20.29,20.3999,53077,19.4720792992015,19.5294233282095,19.4242128309144,19.5294233282095,55442.7785246474,0.0,1.0
2025-03-25,20.392,20.405,20.32,20.37,4108,19.5218604262202,19.5343057079748,19.4529327118867,19.5007991801738,4291.10413511032,0.0,1.0
2025-03-26,20.37,20.38,20.345,20.36,28800,19.5007991801738,19.5103724738312,19.4768659460303,19.4912258865164,30083.6901390403,0.0,1.0
2025-03-27,20.23,20.25,20.2,20.25,13595,19.4720792992015,19.4913299954934,19.4432032547638,19.4913299954934,14124.1644394535,0.11,1.0
2025-03-28,20.315,20.315,20.315,20.315,212,19.5538947584419,19.5538947584419,19.5538947584419,19.5538947584419,220.251773531749,0.0,1.0
2025-03-31,20.345,20.39,20.3201,20.33,634,19.5827708028797,19.6260848695363,19.5588036859963,19.5683327806608,658.677473675135,0.0,1.0
2025-04-01,20.375,20.375,20.375,20.375,9,19.6116468473174,19.6116468473174,19.6116468473174,19.6116468473174,9.3503111404988,0.0,1.0
2025-04-02,20.355,20.38,20.35,20.38,1390,19.5923961510256,19.6164595213904,19.5875834769526,19.6164595213904,1444.10360947703,0.0,1.0
2025-04-03,20.435,20.49,20.435,20.49,192,19.669398936193,19.7223383509955,19.669398936193,19.7223383509955,199.47330433064,0.0,1.0
2025-04-04,20.4565,20.55,20.4565,20.55,6605,19.6900934347067,19.7800904398711,19.6900934347067,19.7800904398711,6862.08945366605,0.0,1.0
2025-04-07,20.3146,20.48,20.28,20.48,5375,19.5535097445161,19.7127130028496,19.5202060399312,19.7127130028496,5584.21359779787,0.0,1.0
2025-04-08,20.3227,20.37,20.3227,20.33,270,19.5613062765143,19.6068341732445,19.5613062765143,19.5683327806608,280.509334214963,0.0,1.0
2025-04-09,20.38,20.38,20.1014,20.13,2641,19.6164595213904,19.6164595213904,19.348297322045,19.3758258177423,2743.79685800636,0.0,1.0
2025-04-10,20.215,20.24,20.215,20.24,1149,19.4576412769827,19.4817046473475,19.4576412769827,19.4817046473475,1193.72305560368,0.0,1.0
2025-04-11,20.155,20.16,20.155,20.16,5940,19.3998891881071,19.4047018621801,19.3998891881071,19.4047018621801,6171.20535272921,0.0,1.0
2025-04-14,20.235,20.24,20.17,20.24,1845,19.4768919732745,19.4817046473475,19.414327210326,19.4817046473475,1916.81378380225,0.0,1.0
2025-04-15,20.225,20.27,20.18,20.18,9194,19.4672666251286,19.5105806917852,19.4239525584719,19.4239525584719,9551.86229174953,0.0,1.0
2025-04-16,20.27,20.29,20.19,20.19,633,19.5105806917852,19.5298313880771,19.4335779066179,19.4335779066179,657.638550215082,0.0,1.0
2025-04-17,20.245,20.245,20.24,20.24,103,19.4865173214204,19.4865173214204,19.4817046473475,19.4817046473475,107.009116385708,0.0,1.0
2025-04-21,20.19,20.24,20.18,20.24,3102,19.4335779066179,19.4817046473475,19.4239525584719,19.4817046473475,3222.74057309191,0.0,1.0
2025-04-22,20.12,20.17,20.11,20.13,32031,19.4720792992015,19.520469158295,19.4624013273829,19.4817572710202,33096.8105715566,0.11,1.0
2025-04-23,20.16,20.19,20.16,20.19,2434,19.5107911864763,19.5398251019324,19.5107911864763,19.5398251019324,2514.98975777117,0.0,1.0
2025-04-24,20.23,20.23,20.23,20.23,45,19.5785369892071,19.5785369892071,19.5785369892071,19.5785369892071,46.4973455627375,0.0,1.0
2025-04-25,20.2977,20.2977,20.2977,20.2977,26,19.6440568584196,19.6440568584196,19.6440568584196,19.6440568584196,26.8651329918039,0.0,1.0
2025-04-28,20.35,20.35,20.28,20.33,5106,19.6946726510314,19.6946726510314,19.6269268483006,19.675316707394,5275.89880985193,0.0,1.0
2025-04-29,20.385,20.385,20.385,20.385,253,19.7285455523968,19.7285455523968,19.7285455523968,19.7285455523968,261.418409497168,0.0,1.0
2025-04-30,20.38,20.415,20.36,20.36,9994,19.7237065664875,19.7575794678529,19.7043506228501,19.7043506228501,10326.543812311,0.0,1.0
2025-05-01,20.4125,20.48,20.4125,20.4643,338981,19.7551599748982,19.8204862846743,19.7551599748982,19.805291868919,350260.371026717,0.0,1.0
2025-05-02,20.335,20.38,20.32,20.3548,263890,19.6801556933034,19.7237065664875,19.6656387355753,19.6993180775044,272670.76712335,0.0,1.0
2025-05-05,20.33,20.37,20.33,20.37,727,19.675316707394,19.7140285946688,19.675316707394,19.7140285946688,751.190449424669,0.0,1.0
2025-05-06,20.36,20.37,20.33,20.37,713,19.7043506228501,19.7140285946688,19.675316707394,19.7140285946688,736.724608582927,0.0,1.0
2025-05-07,20.405,20.45,20.3801,20.41,4951,19.7479014960342,19.7914523692183,19.7238033462056,19.7527404819435,5115.74128624695,0.0,1.0
2025-05-08,20.385,20.402,20.35,20.4,10492,19.7285455523968,19.7449981044886,19.6946726510314,19.7430625101248,10841.1144365387,0.0,1.0
2025-05-09,20.3007,20.37,20.27,20.27,9840,19.6469602499653,19.7140285946688,19.6172488764819,19.6172488764819,10167.4195630519,0.0,1.0
2025-05-12,20.2589,20.32,20.2589,20.32,8767,19.6065063277631,19.6656387355753,19.6065063277631,19.6656387355753,9058.7161899671,0.0,1.0
2025-05-13,20.25,20.3,20.25,20.3,12617,19.5978929328445,19.6462827919379,19.5978929328445,19.6462827919379,13036.8224214457,0.0,1.0
2025-05-14,20.215,20.29,20.215,20.29,3461,19.5640200314791,19.6366048201193,19.5640200314791,19.6366048201193,3576.16251094742,0.0,1.0
2025-05-15,20.295,20.34,20.28,20.295,19153,19.6414438060286,19.6849946792127,19.6269268483006,19.6414438060286,19790.3035458469,0.0,1.0
2025-05-16,20.305,20.3496,20.305,20.3496,2180,19.6511217778473,19.6942855321586,19.6511217778473,19.6942855321586,2252.53807392817,0.0,1.0
2025-05-19,20.32,20.32,20.26,20.29,8250,19.6656387355753,19.6656387355753,19.6075709046632,19.6366048201193,8524.51335316854,0.0,1.0
2025-05-20,20.295,20.35,20.295,20.32,8095,19.6414438060286,19.6946726510314,19.6414438060286,19.6656387355753,8364.35582956354,0.0,1.0
2025-05-21,20.125,20.17,20.1205,20.1207,1721,19.5833759751165,19.6271648903403,19.5789970835941,19.5791917009951,1768.59827662038,0.11,1.0
2025-05-22,20.18,20.2092,20.17,20.17,387,19.6368957603901,19.6653099009353,19.6271648903403,19.6271648903403,397.703389338807,0.0,1.0
2025-05-23,20.19,20.19,20.19,20.19,100,19.6466266304398,19.6466266304398,19.6466266304398,19.6466266304398,102.765733679279,0.0,1.0
2025-05-27,20.2546,20.2546,20.22,20.22,1559,19.7094880509612,19.7094880509612,19.6758192405891,19.6758192405891,1602.11778805995,0.0,1.0
2025-05-28,20.24,20.24,20.2399,20.24,1138,19.6952809806886,19.6952809806886,19.6951836719881,19.6952809806886,1169.47404927019,0.0,1.0
2025-05-29,20.2467,20.2467,20.245,20.245,549,19.7018006636219,19.7018006636219,19.7001464157134,19.7001464157134,564.183877899239,0.0,1.0
2025-05-30,20.28,20.29,20.27,20.27,1672,19.7342044608876,19.7439353309373,19.7244735908378,19.7244735908378,1718.24306711753,0.0,1.0
2025-06-02,20.29,20.29,20.29,20.29,247,19.7439353309373,19.7439353309373,19.7439353309373,19.7439353309373,253.831362187818,0.0,1.0
2025-06-03,20.26,20.31,20.2401,20.3,3921,19.7147427207881,19.7633970710368,19.6953782893891,19.753666200987,4029.4444175645,0.0,1.0
2025-06-04,20.325,20.3457,20.301,20.315,1388,19.7779933761114,19.7981362771144,19.754639287992,19.7682625060617,1426.38838346839,0.0,1.0
2025-06-05,20.305,20.305,20.305,20.305,362,19.7585316360119,19.7585316360119,19.7585316360119,19.7585316360119,372.011955918989,0.0,1.0
2025-06-06,20.2301,20.28,20.2301,20.28,233,19.6856474193393,19.7342044608876,19.6856474193393,19.7342044608876,239.444159472719,0.0,1.0
2025-06-09,20.245,20.245,20.245,20.245,271,19.7001464157134,19.7001464157134,19.7001464157134,19.7001464157134,278.495138270845,0.0,1.0
2025-06-10,20.26,20.3299,20.26,20.2885,19915,19.7147427207881,19.7827615024358,19.7147427207881,19.7424757004298,20465.7958622283,0.0,1.0
2025-06-11,20.3014,20.32,20.2401,20.2971,35719,19.755028522794,19.7731279410865,19.6953782893891,19.7508442486726,36706.8924129015,0.0,1.0
2025-06-12,20.355,20.36,20.3002,20.3002,378,19.8071859862607,19.8120514212855,19.753860818388,19.753860818388,388.454473307672,0.0,1.0
2025-06-13,20.325,20.325,20.325,20.325,279,19.7779933761114,19.7779933761114,19.7779933761114,19.7779933761114,286.716396965187,0.0,1.0
2025-06-16,20.35,20.37,20.32,20.32,13689,19.8023205512358,19.8217822913353,19.7731279410865,19.7731279410865,14067.6012833564,0.0,1.0
2025-06-17,20.34,20.38,20.3,20.3176,2829,19.792589681186,19.831513161385,19.753666200987,19.7707925322746,2907.24260578679,0.0,1.0
2025-06-18,20.355,20.4,20.32,20.3204,14161,19.8071859862607,19.8509749014845,19.7731279410865,19.7735171758885,14552.6555463226,0.0,1.0
2025-06-20,20.3877,20.42,20.3877,20.42,19981,19.8390059313233,19.870436641584,19.8390059313233,19.870436641584,20533.6212464567,0.0,1.0
2025-06-23,20.445,20.4703,20.39,20.39,732,19.8947638167084,19.9193829179342,19.8412440314348,19.8412440314348,752.245170532318,0.0,1.0
2025-06-24,20.44,20.4715,20.42,20.42,2439,19.8898983816835,19.9205506223402,19.870436641584,19.870436641584,2506.4562444376,0.0,1.0
2025-06-25,20.49,20.5167,20.4772,20.4772,2947,19.9385527319322,19.9645341549651,19.9260972182686,19.9260972182686,3028.50617152834,0.0,1.0
2025-06-26,20.435,20.435,20.435,20.435,1112,19.9823416471561,19.9823416471561,19.9823416471561,19.9823416471561,1137.19004515339,0.1,1.0
2025-06-27,20.42,20.47,20.42,20.47,554,19.9676739141144,20.0165663575868,19.9676739141144,20.0165663575868,566.54971674009,0.0,1.0
2025-06-30,20.48,20.54,20.47,20.47,1573,20.0263448462812,20.0850157784481,20.0165663575868,20.0165663575868,1608.63304049127,0.0,1.0
2025-07-01,20.4401,20.47,20.4401,20.47,1506,19.9873286763903,20.0165663575868,19.9873286763903,20.0165663575868,1540.11529496494,0.0,1.0
2025-07-02,20.415,20.45,20.3601,20.4178,22093,19.9627846697672,19.9970093801978,19.9091007668345,19.9655226466016,22593.4709240772,0.0,1.0
2025-07-03,20.3851,20.3851,20.3851,20.3851,220,19.9335469885707,19.9335469885707,19.9335469885707,19.9335469885707,224.98364202675,0.0,1.0
2025-07-07,20.33,20.4182,20.29,20.29,2296,19.8796675158641,19.9659137861494,19.8405535610862,19.8405535610862,2348.01110042464,0.0,1.0
2025-07-08,20.3451,20.38,20.3114,20.345,1517,19.8944330337928,19.9285599593365,19.8614795268924,19.8943352489058,1551.36447706628,0.0,1.0
2025-07-09,20.4001,20.41,20.34,20.34,5049,19.9482147216124,19.9578954254199,19.8894460045586,19.8894460045586,5163.37458451393,0.0,1.0
2025-07-10,20.4001,20.43,20.38,20.38,2470,19.9482147216124,19.9774524028089,19.9285599593365,19.9285599593365,2525.95270820943,0.0,1.0
2025-07-11,20.37,20.41,20.37,20.41,3143,19.918781470642,19.9578954254199,19.918781470642,19.9578954254199,3214.19812222763,0.0,1.0
2025-07-14,20.3801,20.4267,20.34,20.4267,3042,19.9286577442234,19.9742255015397,19.8894460045586,19.9742255015397,3110.91017747899,0.0,1.0
2025-07-15,20.31,20.37,20.31,20.37,1340,19.8601105384752,19.918781470642,19.8601105384752,19.918781470642,1370.35491052657,0.0,1.0
2025-07-16,20.36,20.36,20.34,20.34,217,19.9090029819476,19.9090029819476,19.8894460045586,19.8894460045586,221.91568327184,0.0,1.0
2025-07-17,20.385,20.39,20.37,20.39,512,19.9334492036837,19.938338448031,19.918781470642,19.938338448031,523.598294171348,0.0,1.0
2025-07-18,20.395,20.4199,20.37,20.38,2133,19.9432276923782,19.9675761292274,19.918781470642,19.9285599593365,2181.31867474118,0.0,1.0
2025-07-21,20.455,20.455,20.455,20.455,55,20.001898624545,20.001898624545,20.001898624545,20.001898624545,56.2459105066878,0.0,1.0
2025-07-22,20.3501,20.3501,20.33,20.33,129,19.9971071650848,19.9971071650848,19.9773558196851,19.9773558196851,131.277133153718,0.1,1.0
2025-07-23,20.32,20.32,20.32,20.32,123,19.9675292796852,19.9675292796852,19.9675292796852,19.9675292796852,125.171219983778,0.0,1.0
2025-07-24,20.3,20.34,20.28,20.28,1884,19.9478761996855,19.9871823596849,19.9282231196858,19.9282231196858,1917.25673536128,0.0,1.0
2025-07-25,20.305,20.305,20.27,20.27,128,19.9527894696855,19.9527894696855,19.918396579686,19.918396579686,130.259480958728,0.0,1.0
2025-07-28,20.295,20.304,20.28,20.2833,6361,19.9429629296856,19.9518068156855,19.9282231196858,19.9314658778858,6473.28561233179,0.0,1.0
2025-07-29,20.355,20.3567,20.31,20.33,3347,20.0019221696847,20.0035926814847,19.9577027396854,19.9773558196851,3406.08189663173,0.0,1.0
2025-07-30,20.34,20.35,20.31,20.31,605,19.9871823596849,19.9970088996848,19.9577027396854,19.9577027396854,615.679577968988,0.0,1.0
2025-07-31,20.335,20.37,20.33,20.36,3320,19.982269089685,20.0166619796845,19.9773558196851,20.0068354396846,3378.605287367,0.0,1.0
2025-08-01,20.4151,20.43,20.38,20.42,2743,20.0609796750838,20.0756212196835,20.0264885196843,20.0657946796837,2791.41997085773,0.0,1.0
2025-08-04,20.495,20.495,20.4406,20.46,601,20.1394937296825,20.1394937296825,20.0860373520834,20.1051008396831,611.608969189028,0.0,1.0
2025-08-05,20.495,20.54,20.47,20.52,4897,20.1394937296825,20.1837131596818,20.1149273796829,20.1640600796821,4983.44279886634,0.0,1.0
2025-08-06,20.48,20.48,20.45,20.45,186,20.1247539196827,20.1247539196827,20.0952742996832,20.0952742996832,189.283308268152,0.0,1.0
2025-08-07,20.49,20.54,20.46,20.46,42238,20.1345804596826,20.1837131596818,20.1051008396831,20.1051008396831,42983.5934119902,0.0,1.0
2025-08-08,20.45,20.45,20.43,20.43,349,20.0952742996832,20.0952742996832,20.0756212196835,20.0756212196835,355.160616051532,0.0,1.0
2025-08-11,20.475,20.51,20.44,20.44,1110,20.1198406496828,20.1542335396823,20.0854477596834,20.0854477596834,1129.59393643897,0.0,1.0
2025-08-12,20.452,20.51,20.43,20.49,5844,20.0972396076832,20.1542335396823,20.0756212196835,20.1345804596826,5947.15942752192,0.0,1.0
2025-08-13,20.525,20.55,20.48,20.55,3570,20.168973349682,20.1935396996817,20.1247539196827,20.1935396996817,3633.01833611453,0.0,1.0
2025-08-14,20.495,20.53,20.48,20.48,1460,20.1394937296825,20.173886619682,20.1247539196827,20.1247539196827,1485.77220468549,0.0,1.0
2025-08-15,20.48,20.5091,20.4782,20.48,70042,20.1247539196827,20.1533491510823,20.1229851424828,20.1247539196827,71278.3950414941,0.0,1.0
2025-08-18,20.47,20.5199,20.47,20.5199,313,20.1149273796829,20.1639618142821,20.1149273796829,20.1639618142821,318.525137031889,0.0,1.0
2025-08-19,20.51,20.5204,20.49,20.4945,3938,20.1542335396823,20.1644531412821,20.1345804596826,20.1390024026825,4007.51434387086,0.0,1.0
2025-08-20,20.52,20.5225,20.508,20.518,2618,20.1640600796821,20.1665167146821,20.1522682316823,20.1620947716822,2664.21344648399,0.0,1.0
2025-08-21,20.44,20.45,20.43,20.45,4882,20.173886619682,20.1837564272258,20.1640168121381,20.1837564272258,4946.39837534553,0.09,1.0
2025-08-22,20.48,20.51,20.45,20.45,3048,20.2133658498575,20.2429752724891,20.1837564272258,20.1837564272258,3088.20611389864,0.0,1.0
2025-08-25,20.52,20.57,20.433,20.49,9455,20.252845080033,20.3021941177524,20.1669777544013,20.2232356574014,9579.72073717575,0.0,1.0
2025-08-26,20.52,20.52,20.46,20.46,87297,20.252845080033,20.252845080033,20.1936262347697,20.1936262347697,88448.5331774967,0.0,1.0
2025-08-27,20.51,20.51,20.48,20.48,1681,20.2429752724891,20.2429752724891,20.2133658498575,20.2133658498575,1703.17404116261,0.0,1.0
2025-08-28,20.54,20.54,20.525,20.525,1897,20.2725846951207,20.2725846951207,20.2577799838049,20.2577799838049,1922.02329332866,0.0,1.0
2025-08-29,20.5274,20.5274,20.5274,20.5274,57,20.2601487376154,20.2601487376154,20.2601487376154,20.2601487376154,57.7518859882623,0.0,1.0
2025-09-02,20.53,20.55,20.501,20.52,2095,20.2627148875769,20.2824545026646,20.2340924456996,20.252845080033,2122.63510781419,0.0,1.0
2025-09-03,20.5679,20.619,20.5679,20.59,2037,20.3001214581681,20.3505561747174,20.3001214581681,20.3219337328401,2063.87003084369,0.0,1.0
2025-09-04,20.6,20.6,20.5645,20.58,4216,20.331803540384,20.331803540384,20.2967657236032,20.3120639252962,4271.61318116689,0.0,1.0
2025-09-05,20.65,20.6899,20.65,20.68,1170,20.3811525781034,20.4205331102034,20.3811525781034,20.410762000735,1185.43344923275,0.0,1.0
2025-09-08,20.6968,20.78,20.66,20.78,3803,20.4273432774087,20.5094600761737,20.3910223856472,20.5094600761737,3853.16530549756,0.0,1.0
2025-09-09,20.645,20.71,20.645,20.69,7204,20.3762176743314,20.4403714233666,20.3762176743314,20.4206318082789,7299.02783613054,0.0,1.0
2025-09-10,20.675,20.71,20.675,20.7,54283,20.4058270969631,20.4403714233666,20.4058270969631,20.4305016158227,54999.0460894882,0.0,1.0
2025-09-11,20.69,20.73,20.69,20.73,1900,20.4206318082789,20.4601110384544,20.4206318082789,20.4601110384544,1925.0628662754,0.0,1.0
2025-09-12,20.655,20.71,20.64,20.68,6523,20.3860874818753,20.4403714233666,20.3712827705595,20.410762000735,6609.04477721814,0.0,1.0
2025-09-15,20.79,20.79,20.665,20.71,5721,20.5193298837176,20.5193298837176,20.3959572894192,20.4403714233666,5796.46560945347,0.0,1.0
2025-09-16,20.73,20.85,20.66,20.71,7984,20.4601110384544,20.5785487289809,20.3910223856472,20.4403714233666,8089.31680228569,0.0,1.0
2025-09-17,20.6741,20.77,20.6741,20.7108,4524,20.4049388142841,20.4995902686299,20.4049388142841,20.4411610079701,4583.67600369996,0.0,1.0
2025-09-18,20.66,20.68,20.615,20.615,1100,20.3910223856472,20.410762000735,20.3466082516998,20.3466082516998,1114.51008047524,0.0,1.0
2025-09-19,20.63,20.63,20.62,20.62,1168,20.3614129630156,20.3614129630156,20.3515431554717,20.3515431554717,1183.40706726825,0.0,1.0
2025-09-22,20.615,20.67,20.61,20.67,1995,20.3466082516998,20.4008921931911,20.3416733479279,20.4008921931911,2021.31600958917,0.0,1.0
2025-09-23,20.65,20.6793,20.61,20.635,3981,20.3811525781034,20.4100711142069,20.3416733479279,20.3663478667876,4033.51330033809,0.0,1.0
2025-09-24,20.615,20.66,20.615,20.66,2469,20.3466082516998,20.3910223856472,20.3466082516998,20.3910223856472,2501.56853517577,0.0,1.0
2025-09-25,20.51,20.54,20.495,20.495,2859,20.331803540384,20.3615428922227,20.3169338644646,20.3169338644646,2884.0574759406,0.09,1.0
2025-09-26,20.49,20.54,20.49,20.54,2683,20.3119773058249,20.3615428922227,20.3119773058249,20.3615428922227,2706.51493807227,0.0,1.0
2025-09-29,20.57,20.57,20.5,20.57,4834,20.3912822440614,20.3912822440614,20.3218904231044,20.3912822440614,4876.36720486073,0.0,1.0
2025-09-30,20.5115,20.58,20.51,20.535,20154,20.3332905079759,20.4011953613409,20.331803540384,20.3565863335829,20330.6381147628,0.0,1.0
2025-10-01,20.575,20.62,20.54,20.62,1799,20.3962388027011,20.4408478304592,20.3615428922227,20.4408478304592,1814.76719105182,0.0,1.0
2025-10-02,20.6,20.64,20.6,20.61,4887,20.4210215959001,20.4606740650183,20.4210215959001,20.4309347131796,4929.83171910517,0.0,1.0
2025-10-03,20.58,20.62,20.57,20.57,2413,20.4011953613409,20.4408478304592,20.3912822440614,20.3912822440614,2434.14854475155,0.0,1.0
2025-10-06,20.555,20.6,20.5535,20.58,3782,20.376412568142,20.4210215959001,20.3749256005501,20.4011953613409,3815.14703532961,0.0,1.0
2025-10-07,20.575,20.6,20.54,20.6,373,20.3962388027011,20.4210215959001,20.3615428922227,20.4210215959001,376.269128550488,0.0,1.0
2025-10-08,20.585,20.62,20.585,20.62,6488,20.4061519199807,20.4408478304592,20.4061519199807,20.4408478304592,6544.86355505513,0.0,1.0
2025-10-09,20.59,20.61,20.55,20.55,3712,20.4111084786205,20.4309347131796,20.3714560095022,20.3714560095022,3744.53352595016,0.0,1.0
2025-10-10,20.6249,20.645,20.6249,20.63,730,20.4457052579262,20.4656306236581,20.4457052579262,20.4507609477387,736.398026385672,0.0,1.0
2025-10-13,20.67,20.67,20.62,20.64,2525,20.490413416857,20.490413416857,20.4408478304592,20.4606740650183,2547.13015975866,0.0,1.0
2025-10-14,20.655,20.67,20.6208,20.6208,1636,20.4755437409377,20.490413416857,20.4416408798415,20.4416408798415,1650.33859063967,0.0,1.0
2025-10-15,20.6468,20.69,20.6375,20.69,1566,20.4674149847684,20.5102396514161,20.4581957856984,20.5102396514161,1579.72508126022,0.0,1.0
2025-10-16,20.695,20.73,20.63,20.68,8222,20.5151962100559,20.5498921205344,20.4507609477387,20.5003265341366,8294.06105882603,0.0,1.0
2025-10-17,20.6787,20.71,20.6706,20.6706,1172,20.4990378288902,20.5300658859753,20.4910082038938,20.4910082038938,1182.2718998959,0.0,1.0
2025-10-20,20.69,20.69,20.69,20.69,101,20.5102396514161,20.5102396514161,20.5102396514161,20.5102396514161,101.885206390347,0.0,1.0
2025-10-21,20.6,20.65,20.6,20.639,1111,20.5102396514161,20.5600217864924,20.5102396514161,20.5490697167756,1115.86214442013,0.09,1.0
2025-10-22,20.5779,20.61,20.5588,20.58,2280,20.4882359477124,20.5201960784314,20.4692191721133,20.4903267973856,2289.97811816193,0.0,1.0
2025-10-23,20.5751,20.5751,20.55,20.56,1258,20.4854481481481,20.4854481481481,20.4604575163399,20.4704139433551,1263.50547045952,0.0,1.0
2025-10-24,20.575,20.5812,20.5545,20.5545,771,20.485348583878,20.4915215686275,20.4649379084967,20.4649379084967,774.374179431072,0.0,1.0
2025-10-27,20.62,20.62,20.53,20.5564,5539,20.5301525054466,20.5301525054466,20.4405446623094,20.4668296296296,5563.24070021882,0.0,1.0
2025-10-28,20.5601,20.5601,20.52,20.54,990,20.4705135076253,20.4705135076253,20.4305882352941,20.4505010893246,994.332603938729,0.0,1.0
2025-10-29,20.57,20.57,20.54,20.57,591,20.4803703703704,20.4803703703704,20.4505010893246,20.4803703703704,593.586433260393,0.0,1.0
2025-10-30,20.52,20.55,20.52,20.53,802,20.4305882352941,20.4604575163399,20.4305882352941,20.4405446623094,805.509846827134,0.0,1.0
2025-10-31,20.5101,20.55,20.51,20.5145,1201,20.420731372549,20.4604575163399,20.4206318082789,20.4251122004357,1206.25601750547,0.0,1.0
2025-11-03,20.51,20.55,20.5085,20.55,4862,20.4206318082789,20.4604575163399,20.4191383442266,20.4604575163399,4883.27789934354,0.0,1.0
2025-11-04,20.555,20.5898,20.51,20.51,1612,20.4654357298475,20.5000840958606,20.4206318082789,20.4206318082789,1619.05470459519,0.0,1.0
2025-11-05,20.54,20.55,20.47,20.54,3797,20.4505010893246,20.4604575163399,20.3808061002179,20.4505010893246,3813.6170678337,0.0,1.0
2025-11-06,20.5752,20.6,20.51,20.555,2762,20.4855477124183,20.5102396514161,20.4206318082789,20.4654357298475,2774.0875273523,0.0,1.0
2025-11-07,20.56,20.56,20.5206,20.53,427,20.4704139433551,20.4704139433551,20.431185620915,20.4405446623094,428.868708971554,0.0,1.0
2025-11-10,20.5569,20.6,20.555,20.6,518,20.4673274509804,20.5102396514161,20.4654357298475,20.5102396514161,520.266958424507,0.0,1.0
2025-11-11,20.6019,20.65,20.6,20.62,4971,20.512131372549,20.5600217864924,20.5102396514161,20.5301525054466,4992.75492341357,0.0,1.0
2025-11-12,20.59,20.6399,20.55,20.59,1272,20.5002832244009,20.549965795207,20.4604575163399,20.5002832244009,1277.56673960613,0.0,1.0
2025-11-13,20.585,20.64,20.58,20.6187,7171,20.4953050108932,20.5500653594771,20.4903267973856,20.5288581699346,7202.38293216632,0.0,1.0
2025-11-14,20.57,20.57,20.57,20.57,103,20.4803703703704,20.4803703703704,20.4803703703704,20.4803703703704,103.450765864332,0.0,1.0
2025-11-17,20.588,20.5883,20.51,20.51,1215,20.4982919389978,20.4985906318083,20.4206318082789,20.4206318082789,1220.31728665208,0.0,1.0
2025-11-18,20.6314,20.65,20.62,20.65,1504,20.541502832244,20.5600217864924,20.5301525054466,20.5600217864924,1510.58205689278,0.0,1.0
2025-11-19,20.5926,20.63,20.5926,20.63,147,20.5028718954248,20.5401089324619,20.5028718954248,20.5401089324619,147.643326039388,0.0,1.0
2025-11-20,20.615,20.66,20.615,20.66,8046,20.525174291939,20.5699782135076,20.525174291939,20.5699782135076,8081.21225382932,0.0,1.0
2025-11-21,20.565,20.63,20.5605,20.63,5982,20.565,20.63,20.5605,20.63,5982,0.09,1.0
2025-11-24,20.575,20.65,20.575,20.63,1165,20.575,20.65,20.575,20.63,1165,0.0,1.0
2025-11-25,20.5801,20.6,20.58,20.6,6780,20.5801,20.6,20.58,20.6,6780,0.0,1.0
2025-11-26,20.6,20.6,20.6,20.6,26206,20.6,20.6,20.6,20.6,26206,0.0,1.0