date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-26,20.085,20.12,20.07,20.085,1128,18.7001992944238,18.7327861490569,18.6862334995811,18.7001992944238,1211.53147318359,0.0,1.0
2024-04-29,20.095,20.13,20.095,20.13,228,18.709509824319,18.742096678952,18.709509824319,18.742096678952,244.884021175406,0.0,1.0
2024-04-30,20.09,20.12,20.09,20.12,355,18.7048545593714,18.7327861490569,18.7048545593714,18.7327861490569,381.288717181005,0.0,1.0
2024-05-01,20.1053,20.13,20.1053,20.13,1835,18.719099670111,18.742096678952,18.719099670111,18.742096678952,1970.88674937224,0.0,1.0
2024-05-02,20.115,20.14,20.115,20.14,787,18.7281308841093,18.7514072088472,18.7281308841093,18.7514072088472,845.279494144933,0.0,1.0
2024-05-03,20.14,20.18,20.12,20.17,1354,18.7514072088472,18.7886493284278,18.7327861490569,18.7793387985327,1454.26738891009,0.0,1.0
2024-05-06,20.145,20.18,20.1269,20.17,2698,18.7560624737948,18.7886493284278,18.7392104146845,18.7793387985327,2897.79425057564,0.0,1.0
2024-05-07,20.14,20.17,20.14,20.17,517,18.7514072088472,18.7793387985327,18.7514072088472,18.7793387985327,555.285258542478,0.0,1.0
2024-05-08,20.135,20.17,20.135,20.17,1707,18.7467519438996,18.7793387985327,18.7467519438996,18.7793387985327,1833.40800064219,0.0,1.0
2024-05-09,20.155,20.1999,20.12,20.12,429,18.7653730036899,18.8071772829192,18.7327861490569,18.7327861490569,460.768618790568,0.0,1.0
2024-05-10,20.14,20.14,20.14,20.14,103,18.7514072088472,18.7514072088472,18.7514072088472,18.7514072088472,110.627430618714,0.0,1.0
2024-05-13,20.145,20.18,20.145,20.18,574,18.7560624737948,18.7886493284278,18.7560624737948,18.7886493284278,616.506263836329,0.0,1.0
2024-05-14,20.16,20.24,20.16,20.18,2082,18.7700282686375,18.8445125077988,18.7700282686375,18.7886493284278,2236.17777231226,0.0,1.0
2024-05-15,20.21,20.21,20.21,20.21,395,18.8165809181133,18.8165809181133,18.8165809181133,18.8165809181133,424.250826159147,0.0,1.0
2024-05-16,20.18,20.21,20.18,20.21,2568,18.7886493284278,18.8165809181133,18.7886493284278,18.8165809181133,2758.16739639668,0.0,1.0
2024-05-17,20.17,20.26,20.17,20.21,3020,18.7793387985327,18.8631335675891,18.7793387985327,18.8165809181133,3243.63922784967,0.0,1.0
2024-05-20,20.175,20.22,20.175,20.22,1197,18.7839940634803,18.8258914480085,18.7839940634803,18.8258914480085,1285.64111117088,0.0,1.0
2024-05-21,20.18,20.22,20.15,20.15,997,18.7886493284278,18.8258914480085,18.7607177387424,18.7607177387424,1070.83056628018,0.0,1.0
2024-05-22,20.19,20.2099,20.175,20.175,460,18.797959858323,18.8164878128143,18.7839940634803,18.7839940634803,494.064253248626,0.0,1.0
2024-05-23,20.19,20.22,20.17,20.17,4261,18.797959858323,18.8258914480085,18.7793387985327,18.7793387985327,4576.53865889651,0.0,1.0
2024-05-24,20.175,20.23,20.14,20.14,2067,18.7839940634803,18.8352019779036,18.7514072088472,18.7514072088472,2220.06698144545,0.0,1.0
2024-05-28,20.17,20.26,20.16,20.16,2058,18.7793387985327,18.8631335675891,18.7700282686375,18.7700282686375,2210.40050692537,0.0,1.0
2024-05-29,20.155,20.155,20.155,20.155,57,18.7653730036899,18.7653730036899,18.7653730036899,18.7653730036899,61.2210052938516,0.0,1.0
2024-05-30,20.185,20.185,20.185,20.185,62,18.7933045933754,18.7933045933754,18.7933045933754,18.7933045933754,66.5912689161192,0.0,1.0
2024-05-31,20.215,20.25,20.208,20.25,1109,18.8212361830609,18.8538230376939,18.8147188121343,18.8538230376939,1191.12447141897,0.0,1.0
2024-06-03,20.22,20.27,20.17,20.25,664,18.8258914480085,18.8724440974842,18.7793387985327,18.8538230376939,713.171009037146,0.0,1.0
2024-06-04,20.23,20.27,20.23,20.27,6127,18.8352019779036,18.8724440974842,18.8352019779036,18.8724440974842,6580.72104272682,0.0,1.0
2024-06-05,20.27,20.3,20.27,20.3,707,18.8724440974842,18.9003756871697,18.8724440974842,18.9003756871697,759.355276188652,0.0,1.0
2024-06-06,20.245,20.28,20.245,20.28,499,18.8491677727464,18.8817546273794,18.8491677727464,18.8817546273794,535.952309502313,0.0,1.0
2024-06-07,20.22,20.25,20.22,20.25,284,18.8258914480085,18.8538230376939,18.8258914480085,18.8538230376939,305.030973744803,0.0,1.0
2024-06-10,20.225,20.25,20.225,20.25,610,18.830546712956,18.8538230376939,18.830546712956,18.8538230376939,655.172161916658,0.0,1.0
2024-06-11,20.235,20.2412,20.235,20.2412,39527,18.8398572428512,18.8456297713862,18.8398572428512,18.8456297713862,42454.0820394749,0.0,1.0
2024-06-12,20.26,20.34,20.26,20.33,828,18.8631335675891,18.9376178067503,18.8631335675891,18.9283072768552,889.315655847527,0.0,1.0
2024-06-13,20.31,20.31,20.31,20.31,23792,18.9096862170649,18.9096862170649,18.9096862170649,18.9096862170649,25553.8624201985,0.0,1.0
2024-06-14,20.285,20.33,20.285,20.32,895,18.886409892327,18.9283072768552,18.886409892327,18.91899674696,961.277188385914,0.0,1.0
2024-06-17,20.31,20.32,20.31,20.32,1723,18.9096862170649,18.91899674696,18.9096862170649,18.91899674696,1850.59284423344,0.0,1.0
2024-06-18,20.285,20.33,20.285,20.33,372,18.886409892327,18.9283072768552,18.886409892327,18.9283072768552,399.547613496715,0.0,1.0
2024-06-20,20.33,20.33,20.24,20.24,1222,18.9283072768552,18.9283072768552,18.8445125077988,18.8445125077988,1312.49242928222,0.0,1.0
2024-06-21,20.295,20.34,20.295,20.34,1190,18.8957204222221,18.9376178067503,18.8957204222221,18.9376178067503,1278.12274209971,0.0,1.0
2024-06-24,20.3,20.69,20.3,20.3144,2897,18.9003756871697,19.2634863530809,18.9003756871697,18.9137828502187,3111.5307427419,0.0,1.0
2024-06-25,20.285,20.33,20.285,20.33,333,18.886409892327,18.9283072768552,18.886409892327,18.9283072768552,357.659557243027,0.0,1.0
2024-06-26,20.185,20.205,20.14,20.15,985,18.8778442048234,18.8965490294009,18.8357583495241,18.8451107618128,1053.20421041085,0.0908,1.0
2024-06-27,20.2,20.25,20.2,20.25,294,18.8918728232565,18.9386348847003,18.8918728232565,18.9386348847003,314.357398843441,0.0,1.0
2024-06-28,20.195,20.26,20.195,20.26,1621,18.8871966171122,18.947987296989,18.8871966171122,18.947987296989,1733.24266505175,0.0,1.0
2024-07-01,20.24,20.28,20.23,20.23,2630,18.9292824724115,18.9666921215665,18.9199300601228,18.9199300601228,2812.10870393962,0.0,1.0
2024-07-02,20.205,20.25,20.205,20.25,7039,18.8965490294009,18.9386348847003,18.8965490294009,18.9386348847003,7526.40044373801,0.0,1.0
2024-07-03,20.24,20.24,20.24,20.24,47,18.9292824724115,18.9292824724115,18.9292824724115,18.9292824724115,50.254414100822,0.0,1.0
2024-07-05,20.255,20.255,20.255,20.255,146,18.9433110908446,18.9433110908446,18.9433110908446,18.9433110908446,156.109456568511,0.0,1.0
2024-07-08,20.265,20.35,20.265,20.3,2790,18.9526635031334,19.0321590075877,18.9526635031334,18.985396946144,2983.18756045305,0.0,1.0
2024-07-09,20.265,20.3,20.265,20.29,15142,18.9526635031334,18.985396946144,18.9526635031334,18.9760445338552,16190.4752832903,0.0,1.0
2024-07-10,20.265,20.3,20.24,20.29,2063,18.9526635031334,18.985396946144,18.9292824724115,18.9760445338552,2205.84800617012,0.0,1.0
2024-07-11,20.295,20.33,20.26,20.33,1607,18.9807207399996,19.0134541830102,18.947987296989,19.0134541830102,1718.27326510683,0.0,1.0
2024-07-12,20.325,20.36,20.32,20.35,1778,19.0087779768658,19.0415114198764,19.0041017707214,19.0321590075877,1901.11379300557,0.0,1.0
2024-07-15,20.315,20.35,20.28,20.35,1080,18.9994255645771,19.0321590075877,18.9666921215665,19.0321590075877,1154.7822814657,0.0,1.0
2024-07-16,20.36,20.4,20.35,20.39,1900,19.0415114198764,19.0789210690314,19.0321590075877,19.0695686567426,2031.56142109706,0.0,1.0
2024-07-17,20.325,20.35,20.325,20.35,1544,19.0087779768658,19.0321590075877,19.0087779768658,19.0321590075877,1650.91096535466,0.0,1.0
2024-07-18,20.325,20.37,20.325,20.36,310,19.0087779768658,19.0508638321651,19.0087779768658,19.0415114198764,331.465284494784,0.0,1.0
2024-07-19,20.31,20.31,20.31,20.31,51,18.9947493584327,18.9947493584327,18.9947493584327,18.9947493584327,54.5313855136579,0.0,1.0
2024-07-22,20.36,20.36,20.325,20.325,1089,19.0415114198764,19.0415114198764,19.0087779768658,19.0087779768658,1164.40546714458,0.0,1.0
2024-07-23,20.33,20.36,20.29,20.29,1335,19.0134541830102,19.0415114198764,18.9760445338552,18.9760445338552,1427.43920903399,0.0,1.0
2024-07-24,20.32,20.37,20.32,20.37,253,19.0041017707214,19.0508638321651,19.0041017707214,19.0508638321651,270.518441861872,0.0,1.0
2024-07-25,20.345,20.39,20.345,20.39,743,19.0274828014433,19.0695686567426,19.0274828014433,19.0695686567426,794.447439934271,0.0,1.0
2024-07-26,20.25,20.29,20.25,20.29,306,19.0260799396,19.0636623197276,19.0260799396,19.0636623197276,325.684535105042,0.0935,1.0
2024-07-29,20.265,20.31,20.265,20.3,1109,19.0401733321478,19.0824535097914,19.0401733321478,19.0730579147595,1180.34035761926,0.0,1.0
2024-07-30,20.285,20.285,20.275,20.275,643,19.0589645222116,19.0589645222116,19.0495689271797,19.0495689271797,684.363255139029,0.0,1.0
2024-07-31,20.28,20.34,20.28,20.34,3396,19.0542667246957,19.1106402948871,19.0542667246957,19.1106402948871,3614.45974253831,0.0,1.0
2024-08-01,20.36,20.36,20.34,20.36,815,19.1294314849509,19.1294314849509,19.1106402948871,19.1294314849509,867.427765067352,0.0,1.0
2024-08-02,20.385,20.45,20.385,20.41,1052,19.1529204725306,19.213991840238,19.1529204725306,19.1764094601104,1119.67363049185,0.0,1.0
2024-08-05,20.38,20.47,20.38,20.47,232,19.1482226750147,19.2327830303018,19.1482226750147,19.2327830303018,246.924222694019,0.0,1.0
2024-08-06,20.35,20.4,20.32,20.4,333,19.120035889919,19.1670138650785,19.0918491048233,19.1670138650785,354.421405849605,0.0,1.0
2024-08-07,20.335,20.34,20.3,20.3,1460,19.1059424973711,19.1106402948871,19.0730579147595,19.0730579147595,1553.91967729857,0.0,1.0
2024-08-08,20.32,20.32,20.32,20.32,68,19.0918491048233,19.0918491048233,19.0918491048233,19.0918491048233,72.3743411344539,0.0,1.0
2024-08-09,20.355,20.355,20.33,20.33,2400,19.1247336874349,19.1247336874349,19.1012446998552,19.1012446998552,2554.38851062779,0.0,1.0
2024-08-12,20.36,20.38,20.33,20.38,603,19.1294314849509,19.1482226750147,19.1012446998552,19.1482226750147,641.790113295231,0.0,1.0
2024-08-13,20.42,20.47,20.385,20.4,18798,19.1858050551423,19.2327830303018,19.1529204725306,19.1670138650785,20007.2480094921,0.0,1.0
2024-08-14,20.415,20.44,20.415,20.44,675,19.1811072576264,19.2045962452061,19.1811072576264,19.2045962452061,718.421768614063,0.0,1.0
2024-08-15,20.365,20.365,20.365,20.365,27,19.1341292824668,19.1341292824668,19.1341292824668,19.1341292824668,28.7368707445627,0.0,1.0
2024-08-16,20.42,20.42,20.3978,20.41,2152,19.1858050551423,19.1858050551423,19.1649468341715,19.1764094601104,2290.43503119625,0.0,1.0
2024-08-19,20.39,20.43,20.376,20.42,3403,19.1576182700466,19.1952006501742,19.1444644370019,19.1858050551423,3621.91004236098,0.0,1.0
2024-08-20,20.405,20.44,20.405,20.44,348,19.1717116625945,19.2045962452061,19.1717116625945,19.2045962452061,370.386334041028,0.0,1.0
2024-08-21,20.46,20.46,20.415,20.45,1930,19.2233874352699,19.2233874352699,19.1811072576264,19.213991840238,2054.15409396318,0.0,1.0
2024-08-22,20.41,20.45,20.38,20.45,450,19.1764094601104,19.213991840238,19.1482226750147,19.213991840238,478.94784574271,0.0,1.0
2024-08-23,20.445,20.46,20.3906,20.46,280,19.2092940427221,19.2233874352699,19.1581820057485,19.2233874352699,298.011992906574,0.0,1.0
2024-08-26,20.445,20.48,20.43,20.43,33026,19.2092940427221,19.2421786253337,19.1952006501742,19.1952006501742,35150.5145633304,0.0,1.0
2024-08-27,20.345,22.91,20.31,20.31,3798,19.2047841571067,21.6260312135323,19.1717456982471,19.1717456982471,4023.49275929801,0.0952,1.0
2024-08-28,20.345,20.345,20.345,20.345,285,19.2047841571067,19.2047841571067,19.2047841571067,19.2047841571067,301.920862664543,0.0,1.0
2024-08-29,20.35,20.38,20.34,20.38,1710,19.2095039369438,19.2378226159663,19.2000643772697,19.2378226159663,1811.52517598726,0.0,1.0
2024-08-30,20.34,20.38,20.34,20.35,1043,19.2000643772697,19.2378226159663,19.2000643772697,19.2095039369438,1104.92442020743,0.0,1.0
2024-09-03,20.39,20.4,20.39,20.4,1094,19.2472621756405,19.2567017353147,19.2472621756405,19.2567017353147,1158.95236405267,0.0,1.0
2024-09-04,20.39,21.0,20.39,20.4,3349,19.2472621756405,19.8230753157651,19.2472621756405,19.2567017353147,3547.83497917036,0.0,1.0
2024-09-05,20.41,20.44,20.37,20.37,8971,19.2661412949889,19.2944599740114,19.2283830562922,19.2283830562922,9503.62125952142,0.0,1.0
2024-09-06,20.45,20.49,20.45,20.4608,626,19.3038995336856,19.3416577723823,19.3038995336856,19.3140942581337,663.166526414046,0.0,1.0
2024-09-09,20.435,20.47,20.43,20.47,290,19.2897401941743,19.3227786530339,19.2850204143372,19.3227786530339,307.217719904271,0.0,1.0
2024-09-10,20.445,20.445,20.4,20.4,580,19.2991797538485,19.2991797538485,19.2567017353147,19.2567017353147,614.435439808541,0.0,1.0
2024-09-11,20.44,20.48,20.42,20.48,1723,19.2944599740114,19.3322182127081,19.275580854663,19.3322182127081,1825.29700481055,0.0,1.0
2024-09-12,20.445,20.4455,20.445,20.4455,169,19.2991797538485,19.2996517318322,19.2991797538485,19.2996517318322,179.033774702834,0.0,1.0
2024-09-13,20.465,20.5,20.465,20.5,1281,19.3180588731968,19.3510973320564,19.3180588731968,19.3510973320564,1357.05482481852,0.0,1.0
2024-09-16,20.51,20.51,20.44,20.44,603,19.3605368917306,19.3605368917306,19.2944599740114,19.2944599740114,638.800983111295,0.0,1.0
2024-09-17,20.475,20.51,20.475,20.51,1165,19.327498432871,19.3605368917306,19.327498432871,19.3605368917306,1234.16773685681,0.0,1.0
2024-09-18,20.465,20.5,20.465,20.5,316,19.3180588731968,19.3510973320564,19.3180588731968,19.3510973320564,334.761377550861,0.0,1.0
2024-09-19,20.49,20.49,20.49,20.49,51,19.3416577723823,19.3416577723823,19.3416577723823,19.3416577723823,54.0279438452338,0.0,1.0
2024-09-20,20.515,20.515,20.5,20.5,1910,19.3652566715677,19.3652566715677,19.3510973320564,19.3510973320564,2023.39946557641,0.0,1.0
2024-09-23,20.5,20.54,20.5,20.54,2396,19.3510973320564,19.3888555707531,19.3510973320564,19.3888555707531,2538.25398927805,0.0,1.0
2024-09-24,20.525,22.3,20.525,22.3,6569,19.3746962312419,21.0502180734077,19.3746962312419,21.0502180734077,6959.0110415557,0.0,1.0
2024-09-25,20.495,20.53,20.47,20.47,1198,19.3463775522193,19.379416011079,19.3227786530339,19.3227786530339,1269.12699463903,0.0,1.0
2024-09-26,20.43,20.43,20.4,20.4,177,19.3465663434128,19.3465663434128,19.3181572885767,19.3181572885767,186.91223733514,0.0652,1.0
2024-09-27,20.455,20.455,20.455,20.455,311,19.3702405557763,19.3702405557763,19.3702405557763,19.3702405557763,328.416417012589,0.0,1.0
2024-09-30,20.445,20.49,20.4427,20.48,1410,19.3607708708309,19.4033844530851,19.3585928432935,19.3939147681397,1488.96189063586,0.0,1.0
2024-10-01,20.5,20.55,20.43,20.51,3911,19.4128541380305,19.4602025627574,19.3465663434128,19.4223238229759,4130.02124416797,0.0,1.0
2024-10-02,20.45,20.54,20.44,20.51,2507,19.3655057133036,19.450732877812,19.3560360283582,19.4223238229759,2647.39536157737,0.0,1.0
2024-10-03,20.445,20.4605,20.42,20.42,643,19.3607708708309,19.3754488824962,19.3370966584675,19.3370966584675,679.008862183586,0.0,1.0
2024-10-04,20.4,21.26,20.4,20.4499,4878,19.3181572885767,20.1325501938794,19.3181572885767,19.3654110164541,5151.17454079553,0.0,1.0
2024-10-07,20.385,20.395,20.385,20.395,585,19.3039527611586,19.313422446104,19.3039527611586,19.313422446104,617.76078441275,0.0,1.0
2024-10-08,20.4019,20.4019,20.395,20.4004,661,19.3199565287163,19.3199565287163,19.313422446104,19.3185360759745,698.016886319363,0.0,1.0
2024-10-09,20.395,20.43,20.395,20.43,3165,19.313422446104,19.3465663434128,19.313422446104,19.3465663434128,3342.2442438741,0.0,1.0
2024-10-10,20.405,20.44,20.37,20.37,401,19.3228921310494,19.3560360283582,19.2897482337405,19.2897482337405,423.456537691474,0.0,1.0
2024-10-11,20.41,20.44,20.41,20.44,236,19.3276269735221,19.3560360283582,19.3276269735221,19.3560360283582,249.216316446852,0.0,1.0
2024-10-14,20.4122,21.25,20.4,20.42,2485,19.32971030421,20.123080508934,19.3181572885767,19.3370966584675,2624.1633320781,0.0,1.0
2024-10-15,20.43,20.47,20.43,20.47,1198,19.3465663434128,19.3844450831944,19.3465663434128,19.3844450831944,1265.08960637004,0.0,1.0
2024-10-16,20.48,20.48,20.48,20.48,2258,19.3939147681397,19.3939147681397,19.3939147681397,19.3939147681397,2384.45102769913,0.0,1.0
2024-10-17,20.4,20.47,20.4,20.47,4677,19.3181572885767,19.3844450831944,19.3181572885767,19.3844450831944,4938.91827127936,0.0,1.0
2024-10-18,20.445,20.445,20.445,20.445,113,19.3607708708309,19.3607708708309,19.3607708708309,19.3607708708309,119.328151519044,0.0,1.0
2024-10-21,20.46,20.46,20.39,20.39,692,19.374975398249,19.374975398249,19.3086876036313,19.3086876036313,730.752927886533,0.0,1.0
2024-10-22,20.435,20.47,20.435,20.47,1483,19.3513011858855,19.3844450831944,19.3513011858855,19.3844450831944,1566.04998851984,0.0,1.0
2024-10-23,20.41,20.41,20.38,20.38,528,19.3276269735221,19.3276269735221,19.2992179186859,19.2992179186859,557.568707982788,0.0,1.0
2024-10-24,20.42,20.42,20.42,20.42,88,19.3370966584675,19.3370966584675,19.3370966584675,19.3370966584675,92.9281179971312,0.0,1.0
2024-10-25,20.41,20.435,20.4,20.4,853,19.3276269735221,19.3513011858855,19.3181572885767,19.3181572885767,900.769143767648,0.0,1.0
2024-10-28,20.33,20.33,20.3079,20.3079,160,19.328858032565,19.328858032565,19.3078463374091,19.3078463374091,168.287231171119,0.0813,1.0
2024-10-29,20.335,20.335,20.28,20.28,1530,19.3336118097496,19.3336118097496,19.281320260719,19.281320260719,1609.24664807382,0.0,1.0
2024-10-30,20.336,20.37,20.336,20.345,378,19.3345625651865,19.3668882500417,19.3345625651865,19.3431193641188,397.578583641768,0.0,1.0
2024-10-31,20.336,20.36,20.336,20.36,755,19.3345625651865,19.3573806956725,19.3345625651865,19.3573806956725,794.105372088717,0.0,1.0
2024-11-01,20.37,20.4,20.37,20.4,582,19.3668882500417,19.3954109131493,19.3668882500417,19.3954109131493,612.144803384946,0.0,1.0
2024-11-04,20.345,20.38,20.32,20.37,2384,19.3431193641188,19.3763958044109,19.3193504781958,19.3668882500417,2507.47974444967,0.0,1.0
2024-11-05,20.3404,20.3404,20.29,20.3,3231,19.3387458891089,19.3387458891089,19.2908278150882,19.3003353694574,3398.35027446179,0.0,1.0
2024-11-06,20.335,20.36,20.325,20.36,432,19.3336118097496,19.3573806956725,19.3241042553804,19.3573806956725,454.37552416202,0.0,1.0
2024-11-07,20.3628,20.38,20.3538,20.38,1584,19.3600428108959,19.3763958044109,19.3514860119636,19.3763958044109,1666.04358859408,0.0,1.0
2024-11-08,20.355,20.4,20.33,20.3999,14730,19.3526269184879,19.3954109131493,19.328858032565,19.3953158376056,15492.9432196912,0.0,1.0
2024-11-11,20.32,20.53,20.27,20.53,1027,19.3193504781958,19.5190091199488,19.2718127063498,19.5190091199488,1080.19366507962,0.0,1.0
2024-11-12,20.29,20.38,20.29,20.36,794,19.2908278150882,19.3763958044109,19.2908278150882,19.3573806956725,835.125384686678,0.0,1.0
2024-11-13,20.325,20.39,20.3,20.39,471,19.3241042553804,19.3859033587801,19.3003353694574,19.3859033587801,495.395536759981,0.0,1.0
2024-11-14,20.33,20.38,20.3259,20.38,2632,19.328858032565,19.3763958044109,19.3249599352736,19.3763958044109,2768.3249527649,0.0,1.0
2024-11-15,20.345,20.36,20.345,20.36,201,19.3431193641188,19.3573806956725,19.3431193641188,19.3573806956725,211.410834158718,0.0,1.0
2024-11-18,20.4,20.4,20.32,20.36,2563,19.3954109131493,19.3954109131493,19.3193504781958,19.3573806956725,2695.75108432236,0.0,1.0
2024-11-19,20.365,20.4,20.36,20.39,1537,19.3621344728571,19.3954109131493,19.3573806956725,19.3859033587801,1616.60921443756,0.0,1.0
2024-11-20,20.355,20.4,20.355,20.4,4713,19.3526269184879,19.3954109131493,19.3526269184879,19.3954109131493,4957.11075318428,0.0,1.0
2024-11-21,20.365,20.42,20.365,20.41,1315,19.3621344728571,19.4144260218877,19.3621344728571,19.4049184675185,1383.11068118764,0.0,1.0
2024-11-22,20.36,20.4,20.36,20.4,683,19.3573806956725,19.3954109131493,19.3573806956725,19.3954109131493,718.376118061715,0.0,1.0
2024-11-25,20.405,20.44,20.405,20.44,302,19.4001646903339,19.4334411306261,19.4001646903339,19.4334411306261,317.642148835487,0.0,1.0
2024-11-26,20.32,20.36,20.32,20.36,552,19.389326078353,19.4274940430742,19.389326078353,19.4274940430742,578.49560911365,0.0736,1.0
2024-11-27,20.345,20.38,20.345,20.38,492,19.4131810563038,19.4465780254348,19.4131810563038,19.4465780254348,515.615651601295,0.0,1.0
2024-11-29,20.385,20.43,20.385,20.43,1713,19.4513490210249,19.4942879813362,19.4513490210249,19.4942879813362,1795.22278697769,0.0,1.0
2024-12-02,20.41,20.75,20.4,20.75,2841,19.4752039989757,19.7996316991056,19.4656620077954,19.7996316991056,2977.36598820992,0.0,1.0
2024-12-03,20.37,20.42,20.37,20.4,1577,19.4370360342545,19.4847459901559,19.4370360342545,19.4656620077954,1652.69488328302,0.0,1.0
2024-12-04,20.38,20.42,20.38,20.41,1091,19.4465780254348,19.4847459901559,19.4465780254348,19.4752039989757,1143.36722743295,0.0,1.0
2024-12-05,20.39,20.42,20.39,20.42,999,19.4561200166151,19.4847459901559,19.4561200166151,19.4847459901559,1046.95129258068,0.0,1.0
2024-12-06,20.41,20.45,20.38,20.43,2208,19.4752039989757,19.5133719636968,19.4465780254348,19.4942879813362,2313.98243645459,0.0,1.0
2024-12-09,20.4,20.44,20.4,20.43,565,19.4656620077954,19.5038299725165,19.4656620077954,19.4942879813362,592.119599907991,0.0,1.0
2024-12-10,20.41,20.44,20.41,20.44,319,19.4752039989757,19.5038299725165,19.4752039989757,19.5038299725165,334.311774107344,0.0,1.0
2024-12-11,20.415,20.52,20.415,20.51,62181,19.4799749945658,19.5801659019589,19.4799749945658,19.5706239107786,65165.6439679272,0.0,1.0
2024-12-12,20.39,20.43,20.38,20.38,1408,19.4561200166151,19.4942879813362,19.4465780254348,19.4465780254348,1475.58300295655,0.0,1.0
2024-12-13,20.39,20.44,20.39,20.44,1107,19.4561200166151,19.5038299725165,19.4561200166151,19.5038299725165,1160.13521610291,0.0,1.0
2024-12-16,20.42,20.43,20.41,20.43,496,19.4847459901559,19.4942879813362,19.4752039989757,19.4942879813362,519.807648768788,0.0,1.0
2024-12-17,20.3947,20.42,20.38,20.42,783,19.4606047524698,19.4847459901559,19.4465780254348,19.4847459901559,820.583445536209,0.0,1.0
2024-12-18,20.33,20.38,20.33,20.38,552,19.3988680695333,19.4465780254348,19.3988680695333,19.4465780254348,578.49560911365,0.0,1.0
2024-12-19,20.315,20.37,20.315,20.37,425,19.3845550827629,19.4370360342545,19.3845550827629,19.4370360342545,445.399699045835,0.0,1.0
2024-12-20,20.33,20.33,20.3,20.3,1755,19.3988680695333,19.3988680695333,19.3702420959924,19.3702420959924,1839.23875723633,0.0,1.0
2024-12-23,20.29,20.32,20.28,20.29,2258,19.3607001048121,19.389326078353,19.3511581136319,19.3607001048121,2366.38240104823,0.0,1.0
2024-12-24,20.33,20.33,20.29,20.29,325,19.3988680695333,19.3988680695333,19.3607001048121,19.3607001048121,340.59976985858,0.0,1.0
2024-12-26,20.34,20.34,20.34,20.34,38,19.4084100607136,19.4084100607136,19.4084100607136,19.4084100607136,39.823973091157,0.0,1.0
2024-12-27,20.205,20.22,20.18,20.18,554,19.4131514761311,19.4275636153116,19.3891312441636,19.3891312441636,576.597262621823,0.139969,1.0
2024-12-30,20.26,20.26,20.18,20.18,781,19.4659959864596,19.4659959864596,19.3891312441636,19.3891312441636,812.856429797191,0.0,1.0
2024-12-31,20.215,20.27,20.215,20.25,1274,19.4227595689181,19.4756040792466,19.4227595689181,19.4563878936726,1325.96554617365,0.0,1.0
2025-01-02,20.26,20.27,20.25,20.27,1010,19.4659959864596,19.4756040792466,19.4563878936726,19.4756040792466,1051.19717553798,0.0,1.0
2025-01-03,20.19,20.19,20.19,20.19,194,19.3987393369506,19.3987393369506,19.3987393369506,19.3987393369506,201.913120845909,0.0,1.0
2025-01-06,20.214,20.23,20.18,20.18,1012,19.4217987596394,19.4371717080986,19.3891312441636,19.3891312441636,1053.2787541034,0.0,1.0
2025-01-07,20.26,20.26,20.18,20.19,5199,19.4659959864596,19.4659959864596,19.3891312441636,19.3987393369506,5411.06348081382,0.0,1.0
2025-01-08,20.2128,20.26,20.21,20.26,1116,19.420645788505,19.4659959864596,19.4179555225246,19.4659959864596,1161.52083950533,0.0,1.0
2025-01-10,20.1874,20.1874,20.16,20.16,862,19.396241232826,19.396241232826,19.3699150585896,19.3699150585896,897.160361696771,0.0,1.0
2025-01-13,20.1774,20.1774,20.16,20.17,1142,19.386633140039,19.386633140039,19.3699150585896,19.3795231513766,1188.58136085582,0.0,1.0
2025-01-14,20.1775,20.19,20.17,20.17,1170,19.3867292209668,19.3987393369506,19.3795231513766,19.3795231513766,1217.72346077172,0.0,1.0
2025-01-15,20.235,20.235,20.2,20.2,1150,19.4419757544921,19.4419757544921,19.4083474297376,19.4083474297376,1196.9076751175,0.0,1.0
2025-01-16,20.29,20.29,20.24,20.24,291,19.4948202648206,19.4948202648206,19.4467798008856,19.4467798008856,302.869681268864,0.0,1.0
2025-01-17,20.24,20.29,20.24,20.28,1523,19.4467798008856,19.4948202648206,19.4467798008856,19.4852121720336,1585.12207756866,0.0,1.0
2025-01-21,20.26,20.3091,20.26,20.3091,436,19.4659959864596,19.5131717220438,19.4659959864596,19.5131717220438,453.78412726194,0.0,1.0
2025-01-22,20.25,20.3,20.25,20.3,2200,19.4563878936726,19.5044283576076,19.4563878936726,19.5044283576076,2289.73642196392,0.0,1.0
2025-01-23,20.2635,20.3,19.42,20.29,5429,19.469358818935,19.5044283576076,18.6589161923517,19.4948202648206,5650.44501583734,0.0,1.0
2025-01-24,20.33,20.33,20.25,20.25,1634,19.5332526359686,19.5332526359686,19.4563878936726,19.4563878936726,1700.64968794956,0.0,1.0
2025-01-27,20.305,20.35,20.305,20.35,673,19.5092324040011,19.5524688215426,19.5092324040011,19.5524688215426,700.451187264417,0.0,1.0
2025-01-28,20.3018,20.35,20.25,20.305,3661,19.5061578143092,19.5524688215426,19.4563878936726,19.5092324040011,3810.32956400451,0.0,1.0
2025-01-29,20.305,20.305,20.27,20.27,137,19.5092324040011,19.5092324040011,19.4756040792466,19.4756040792466,142.588131731389,0.0,1.0
2025-01-30,20.31,20.31,20.27,20.27,120,19.5603474576279,19.5603474576279,19.5218238781939,19.5218238781939,124.599013656558,0.0482,1.0
2025-01-31,20.2652,20.2652,20.24,20.24,287,19.5172010486618,19.5172010486618,19.4929311936184,19.4929311936184,297.999307661935,0.0,1.0
2025-02-03,20.31,20.33,20.22,20.32,2267,19.5603474576279,19.5796092473449,19.4736694039014,19.5699783524864,2353.88303299514,0.0,1.0
2025-02-04,20.285,20.32,20.285,20.31,2637,19.5362702204816,19.5699783524864,19.5362702204816,19.5603474576279,2738.06332510287,0.0,1.0
2025-02-05,20.55,20.55,20.55,20.55,296,19.7914889342321,19.7914889342321,19.7914889342321,19.7914889342321,307.344233686176,0.0,1.0
2025-02-06,20.25,20.25,20.25,20.25,97,19.5025620884769,19.5025620884769,19.5025620884769,19.5025620884769,100.717536039051,0.0,1.0
2025-02-07,20.285,20.285,20.25,20.25,598,19.5362702204816,19.5362702204816,19.5025620884769,19.5025620884769,620.918418055182,0.0,1.0
2025-02-10,20.3,20.34,20.25,20.34,5092,19.5507165627694,19.5892401422034,19.5025620884769,19.5892401422034,5287.15147949328,0.0,1.0
2025-02-11,20.32,20.3398,20.3,20.3,1437,19.5699783524864,19.5890475243063,19.5507165627694,19.5507165627694,1492.07318853728,0.0,1.0
2025-02-12,20.32,20.33,20.315,20.33,2334,19.5699783524864,19.5796092473449,19.5651629050572,19.5796092473449,2423.45081562006,0.0,1.0
2025-02-13,20.31,20.31,20.31,20.31,69,19.5603474576279,19.5603474576279,19.5603474576279,19.5603474576279,71.6444328525209,0.0,1.0
2025-02-14,20.325,20.37,20.3,20.3,2400,19.5747937999157,19.618132826779,19.5507165627694,19.5507165627694,2491.98027313116,0.0,1.0
2025-02-18,20.35,20.36,20.34,20.36,4247,19.5988710370619,19.6085019319205,19.5892401422034,19.6085019319205,4409.76675832836,0.0,1.0
2025-02-19,20.34,20.35,20.34,20.35,1458,19.5892401422034,19.5988710370619,19.5892401422034,19.5988710370619,1513.87801592718,0.0,1.0
2025-02-20,20.37,20.37,20.32,20.32,3806,19.618132826779,19.618132826779,19.5699783524864,19.5699783524864,3951.86538314049,0.0,1.0
2025-02-21,20.355,22.41,19.15,20.29,15703,19.6036864844912,21.5828353779144,18.4431636540411,19.5410856679109,16304.8192620744,0.0,1.0
2025-02-24,20.37,20.5472,19.5575,19.9048,5792,19.618132826779,19.7887922836717,18.8356226195253,19.1701035979612,6013.97905915652,0.0,1.0
2025-02-25,20.395,20.395,20.35,20.35,519,19.6422100639252,19.6422100639252,19.5988710370619,19.5988710370619,538.890734064614,0.0,1.0
2025-02-26,20.4,20.4,20.35,20.37,2372,19.6470255113545,19.6470255113545,19.5988710370619,19.618132826779,2462.90716994463,0.0,1.0
2025-02-27,20.36,20.36,20.36,20.36,26,19.6862232534286,19.6862232534286,19.6862232534286,19.6862232534286,26.8898708089072,0.0807,1.0
2025-02-28,20.375,20.71,20.37,20.71,2082,19.700726856022,20.0246406472744,19.6958923218242,20.0246406472744,2153.25811631326,0.0,1.0
2025-03-03,20.41,20.41,20.3,20.39,1666,19.7345685954066,19.7345685954066,19.628208843055,19.7152304586154,1723.02018337074,0.0,1.0
2025-03-04,20.37,21.19,19.355,20.261,6244,19.6958923218242,20.4887559302629,18.7144818796714,19.5904994763122,6457.7058973391,0.0,1.0
2025-03-05,20.395,20.4,20.395,20.4,1464,19.7200649928132,19.724899527011,19.7200649928132,19.724899527011,1514.10657170154,0.0,1.0
2025-03-06,20.345,20.345,20.31,20.31,540,19.6717196508352,19.6717196508352,19.6378779114506,19.6378779114506,558.481932184996,0.0,1.0
2025-03-07,20.365,20.365,20.35,20.35,533,19.6910577876264,19.6910577876264,19.676554185033,19.676554185033,551.242351582598,0.0,1.0
2025-03-10,20.365,20.4,20.363,20.365,765,19.6910577876264,19.724899527011,19.6891239739473,19.6910577876264,791.182737262077,0.0,1.0
2025-03-11,20.34,20.36,20.32,20.32,2271,19.6668851166374,19.6862232534286,19.6475469798462,19.6475469798462,2348.72679257801,0.0,1.0
2025-03-12,20.32,20.32,20.28,20.29,1775,19.6475469798462,19.6475469798462,19.6088707062639,19.6185397746594,1835.75079560809,0.0,1.0
2025-03-13,20.335,20.335,20.26,20.27,1682,19.6620505824396,19.6620505824396,19.5895325694727,19.5992016378683,1739.56779617623,0.0,1.0
2025-03-14,20.33,20.38,20.1,20.3,2385,19.6572160482418,19.7055613902198,19.4348274751432,19.628208843055,2466.62853381707,0.0,1.0
2025-03-17,20.33,20.38,20.29,20.29,6989,19.6572160482418,19.7055613902198,19.6185397746594,19.6185397746594,7228.20411859433,0.0,1.0
2025-03-18,20.345,20.345,20.3,20.31,811,19.6717196508352,19.6717196508352,19.628208843055,19.6378779114506,838.757124077837,0.0,1.0
2025-03-19,20.38,21.28,19.305,20.38,88193,19.7055613902198,20.5757775458232,18.6661365376935,19.7055613902198,91211.4760096135,0.0,1.0
2025-03-20,20.38,20.38,20.15,20.15,481,19.7055613902198,19.7055613902198,19.4831728171211,19.4831728171211,497.462609964783,0.0,1.0
2025-03-21,20.385,20.44,20.35,20.35,3861,19.7103959244176,19.7635758005934,19.676554185033,19.676554185033,3993.14581512272,0.0,1.0
2025-03-24,20.395,20.43,20.35,20.43,74122,19.7200649928132,19.7539067321978,19.676554185033,19.7539067321978,76658.884772993,0.0,1.0
2025-03-25,20.39,20.41,20.34,20.35,36132,19.7152304586154,19.7345685954066,19.6668851166374,19.676554185033,37368.6466179782,0.0,1.0
2025-03-26,20.385,20.385,20.34,20.34,1102,19.7103959244176,19.7103959244176,19.6668851166374,19.6668851166374,1139.71683197753,0.0,1.0
2025-03-27,20.34,20.36,20.26,20.35,5016,19.7337950699349,19.7531989982239,19.6561793567788,19.7434970340794,5170.0871341995,0.0692,1.0
2025-03-28,20.325,20.38,20.29,20.37,9324,19.7192421237182,19.772602926513,19.6852852492124,19.7629009623685,9610.42512744737,0.0,1.0
2025-03-31,20.31,20.31,20.31,20.31,219,19.7046891775014,19.7046891775014,19.7046891775014,19.7046891775014,225.727488514691,0.0,1.0
2025-04-01,20.365,20.41,20.32,20.365,9182,19.7580499802962,19.8017088189465,19.7143911416459,19.7580499802962,9464.06301160681,0.0,1.0
2025-04-02,20.365,20.39,20.32,20.39,1387,19.7580499802962,19.7823048906575,19.7143911416459,19.7823048906575,1429.60742725971,0.0,1.0
2025-04-03,20.455,20.455,20.455,20.455,316,19.8453676575968,19.8453676575968,19.8453676575968,19.8453676575968,325.707243701563,0.0,1.0
2025-04-04,20.385,20.4054,20.385,20.4054,755,19.7774539085852,19.79724591544,19.7774539085852,19.79724591544,778.192939856584,0.0,1.0
2025-04-07,20.225,22.42,19.17,20.3,10547,19.622222482273,21.7518036119932,18.5986652650272,19.6949872133569,10870.9946181025,0.0,1.0
2025-04-08,20.265,20.38,20.21,20.21,1790,19.6610303388511,19.772602926513,19.6076695360563,19.6076695360563,1844.98723489177,0.0,1.0
2025-04-09,20.43,20.43,19.84,20.12,2034,19.8211127472355,19.8211127472355,19.2486968627094,19.5203518587557,2096.48270154741,0.0,1.0
2025-04-10,20.55,21.175,19.38,20.21,18778,19.9375363169696,20.5439090760016,18.8024065120619,19.6076695360563,19354.8437412277,0.0,1.0
2025-04-11,20.13,20.29,20.11,20.13,1299,19.5300538229002,19.6852852492124,19.5106498946112,19.5300538229002,1338.90414420358,0.0,1.0
2025-04-14,20.2276,20.2276,20.15,20.15,490,19.6247449929506,19.6247449929506,19.5494577511892,19.5494577511892,505.052371562551,0.0,1.0
2025-04-15,20.215,20.26,20.16,20.17,1009,19.6125205181285,19.6561793567788,19.5591597153337,19.5688616794782,1039.9955977686,0.0,1.0
2025-04-16,20.23,20.26,20.23,20.26,402,19.6270734643453,19.6561793567788,19.6270734643453,19.6561793567788,414.349088506419,0.0,1.0
2025-04-17,20.3,20.3,20.29,20.29,496,19.6949872133569,19.6949872133569,19.6852852492124,19.6852852492124,511.236686316377,0.0,1.0
2025-04-21,20.245,20.34,20.21,20.34,18561,19.6416264105621,19.7337950699349,19.6076695360563,19.7337950699349,19131.1776909643,0.0,1.0
2025-04-22,20.31,20.32,20.23,20.32,4581,19.7046891775014,19.7143911416459,19.6270734643453,19.7143911416459,4721.72431454703,0.0,1.0
2025-04-23,20.25,20.35,20.25,20.31,1931,19.6464773926343,19.7434970340794,19.6464773926343,19.7046891775014,1990.31863160671,0.0,1.0
2025-04-24,20.305,20.32,20.3,20.32,429,19.6998381954291,19.7143911416459,19.6949872133569,19.7143911416459,442.178504898642,0.0,1.0
2025-04-25,20.325,20.39,20.26,20.38,596,19.7192421237182,19.7823048906575,19.6561793567788,19.772602926513,614.308598880162,0.0,1.0
2025-04-28,20.355,20.3821,20.29,20.29,2507,19.7483480161517,19.7746403389833,19.6852852492124,19.6852852492124,2584.01284797411,0.0,1.0
2025-04-29,20.29,20.33,20.29,20.32,4099,19.7629979820099,19.8019590425954,19.7629979820099,19.792218777449,4208.30433093743,0.0801,1.0
2025-04-30,20.36,20.36,20.34,20.35,1209,19.8311798380346,19.8311798380346,19.8116993077418,19.8214395728882,1241.23931107669,0.0,1.0
2025-05-01,20.27,20.42,20.27,20.37,7015,19.7435174517171,19.8896214289129,19.7435174517171,19.840920103181,7202.06266931596,0.0,1.0
2025-05-02,20.285,20.34,20.26,20.34,5356,19.7581278494367,19.8116993077418,19.7337771865708,19.8116993077418,5498.82361466233,0.0,1.0
2025-05-05,20.27,20.31,20.2192,20.31,1513,19.7435174517171,19.7824785123027,19.6940369047735,19.7824785123027,1553.34580451533,0.0,1.0
2025-05-06,20.29,20.33,20.23,20.31,25679,19.7629979820099,19.8019590425954,19.7045563911316,19.7824785123027,26363.7587006934,0.0,1.0
2025-05-07,20.3,20.3,19.57,20.3,2253,19.7727382471563,19.7727382471563,19.0616988914704,19.7727382471563,2313.07871617517,0.0,1.0
2025-05-08,20.275,20.2799,20.24,20.26,2327,19.7483875842903,19.7531603142121,19.714296656278,19.7337771865708,2389.05200734116,0.0,1.0
2025-05-09,20.27,20.3311,20.27,20.3311,213,19.7435174517171,19.8030304717615,19.7435174517171,19.8030304717615,218.679878626415,0.0,1.0
2025-05-12,20.295,20.3,20.2828,20.3,510,19.7678681145831,19.7727382471563,19.7559849911045,19.7727382471563,523.59970938719,0.0,1.0
2025-05-13,20.28,20.31,20.24,20.282,1036,19.7532577168635,19.7824785123027,19.714296656278,19.7552057698928,1063.62607632378,0.0,1.0
2025-05-14,20.27,20.2972,20.251,20.2972,1103,19.7435174517171,19.7700109729153,19.725010947939,19.7700109729153,1132.4127048119,0.0,1.0
2025-05-15,20.305,20.32,20.305,20.32,620,19.7776083797295,19.792218777449,19.7776083797295,19.792218777449,636.532980039328,0.0,1.0
2025-05-16,20.345,20.42,20.325,20.42,3810,19.816569440315,19.8896214289129,19.7970889100222,19.8896214289129,3911.59782895136,0.0,1.0
2025-05-19,20.31,20.33,20.3,20.33,2284,19.7824785123027,19.8019590425954,19.7727382471563,19.8019590425954,2344.90536517714,0.0,1.0
2025-05-20,20.335,20.37,20.3222,20.3525,11446,19.8068291751686,19.840920103181,19.7943616357813,19.8238746391748,11751.2201444035,0.0,1.0
2025-05-21,20.31,20.36,20.31,20.36,2592,19.7824785123027,19.8311798380346,19.7824785123027,19.8311798380346,2661.11852300312,0.0,1.0
2025-05-22,20.305,20.31,20.28,20.28,16915,19.7776083797295,19.7824785123027,19.7532577168635,19.7532577168635,17366.0570280084,0.0,1.0
2025-05-23,20.34,20.37,20.29,20.37,1852,19.8116993077418,19.840920103181,19.7629979820099,19.840920103181,1901.38561134329,0.0,1.0
2025-05-27,20.35,20.4,20.3329,20.38,961,19.8214395728882,19.8701408986201,19.8047837194879,19.8506603683273,986.626119060959,0.0,1.0
2025-05-28,20.32,20.38,20.3,20.3,2354,19.792218777449,19.8506603683273,19.7727382471563,19.7727382471563,2416.77199195578,0.0,1.0
2025-05-29,20.25,20.29,20.25,20.29,488,19.8049785247908,19.844099470025,19.8049785247908,19.844099470025,498.965448896107,0.0831,1.0
2025-05-30,20.295,20.295,20.23,20.23,1571,19.8489895881792,19.8489895881792,19.7854180521737,19.7854180521737,1606.30065617989,0.0,1.0
2025-06-02,20.33,20.33,20.3116,20.32,3085,19.8832204152591,19.8832204152591,19.8652247804514,19.8734401789506,3154.32051197642,0.0,1.0
2025-06-03,20.32,20.3322,20.25,20.33,33000,19.8734401789506,19.885372067247,19.8049785247908,19.8832204152591,33741.516011417,0.0,1.0
2025-06-04,20.32,20.353,20.32,20.353,732,19.8734401789506,19.9057149587688,19.8734401789506,19.9057149587688,748.448173344159,0.0,1.0
2025-06-05,20.32,20.32,20.29,20.29,183,19.8734401789506,19.8734401789506,19.844099470025,19.844099470025,187.11204333604,0.0,1.0
2025-06-06,20.28,20.32,19.5,20.32,9320,19.8343192337164,19.8734401789506,19.0714608016504,19.8734401789506,9529.42209776992,0.0,1.0
2025-06-09,20.305,20.305,20.25,20.25,188,19.8587698244878,19.8587698244878,19.8049785247908,19.8049785247908,192.22439424686,0.0,1.0
2025-06-10,20.31,20.3528,20.31,20.3528,668,19.863659942642,19.9055193540426,19.863659942642,19.9055193540426,683.010081685656,0.0,1.0
2025-06-11,20.34,20.39,20.34,20.37,8692,19.8930006515677,19.9419018331103,19.8930006515677,19.9223413604933,8887.3108233708,0.0,1.0
2025-06-12,20.36,20.4,20.36,20.4,695,19.9125611241847,19.9516820694189,19.9125611241847,19.9516820694189,710.616776604088,0.0,1.0
2025-06-13,20.4,20.4,20.365,20.4,419,19.9516820694189,19.9516820694189,19.917451242339,19.9516820694189,428.41500632678,0.0,1.0
2025-06-16,20.31,20.3947,20.31,20.39,5887,19.863659942642,19.9464985441754,19.863659942642,19.9419018331103,6019.28196240038,0.0,1.0
2025-06-17,20.35,20.74,20.31,20.31,21004,19.9027808878762,20.2842101039092,19.863659942642,19.863659942642,21475.9637061759,0.0,1.0
2025-06-18,20.41,20.41,20.3203,20.41,13979,19.9614623057274,19.9614623057274,19.8737335860398,19.9614623057274,14293.1106764727,0.0,1.0
2025-06-20,20.42,20.42,20.4,20.4,937,19.971242542036,19.971242542036,19.9516820694189,19.9516820694189,958.05456068781,0.0,1.0
2025-06-23,20.45,20.45,20.43,20.45,9143,20.0005832509616,20.0005832509616,19.9810227783445,20.0005832509616,9348.44487552684,0.0,1.0
2025-06-24,20.48,20.48,20.37,20.37,1106,20.0299239598872,20.0299239598872,19.9223413604933,19.9223413604933,1130.85202147355,0.0,1.0
2025-06-25,20.48,20.48,20.39,20.39,1065,20.0299239598872,20.0299239598872,19.9419018331103,19.9419018331103,1088.93074400482,0.0,1.0
2025-06-26,20.51,20.51,19.6,20.4355,11133,20.0592646688128,20.0592646688128,19.1692631647358,19.9864019083142,11383.1605380335,0.0,1.0
2025-06-27,20.4,20.43,20.36,20.43,3142,20.0202415259417,20.0496830575975,19.9809861504007,20.0496830575975,3201.59973679364,0.0701,1.0
2025-06-30,20.41,20.46,20.3,20.3,2861,20.030055369827,20.0791245892533,19.9221030870891,19.9221030870891,2915.26952481432,0.0,1.0
2025-07-01,20.39,20.52,20.39,20.52,21451,20.0104276820565,20.1380076525649,20.0104276820565,20.1380076525649,21857.898139389,0.0,1.0
2025-07-02,20.47,20.47,20.37,20.45,12531,20.0889384331386,20.0889384331386,19.9907999942859,20.0693107453681,12768.697104316,0.0,1.0
2025-07-03,20.38,20.4434,20.36,20.36,1739,20.0006138381712,20.0628336084038,19.9809861504007,19.9809861504007,1771.98661434886,0.0,1.0
2025-07-07,20.385,20.395,20.35,20.35,3499,20.0055207601138,20.0153346039991,19.9711723065154,19.9711723065154,3565.37157194174,0.0,1.0
2025-07-08,20.41,20.46,20.33,20.41,12435,20.030055369827,20.0791245892533,19.9515446187449,20.030055369827,12670.8761066292,0.0,1.0
2025-07-09,20.4,20.4,20.31,20.31,4771,20.0202415259417,20.0202415259417,19.9319169309744,19.9319169309744,4861.49979129295,0.0,1.0
2025-07-10,20.44,20.44,20.422,20.44,1503,20.0594969014828,20.0594969014828,20.0418319824893,20.0594969014828,1531.50999503527,0.0,1.0
2025-07-11,20.35,20.42,20.32,20.41,2235,19.9711723065154,20.0398692137123,19.9417307748596,20.030055369827,2277.39510239776,0.0,1.0
2025-07-14,20.43,20.43,20.39,20.43,4723,20.0496830575975,20.0496830575975,20.0104276820565,20.0496830575975,4812.58929244951,0.0,1.0
2025-07-15,20.4,20.44,20.4,20.44,1511,20.0202415259417,20.0594969014828,20.0202415259417,20.0594969014828,1539.66174484252,0.0,1.0
2025-07-16,20.385,20.385,20.385,20.385,199,20.0055207601138,20.0055207601138,20.0055207601138,20.0055207601138,202.774776455103,0.0,1.0
2025-07-17,20.375,20.4199,20.375,20.39,382,19.9957069162286,20.0397710752734,19.9957069162286,20.0104276820565,389.246053295724,0.0,1.0
2025-07-18,20.39,20.44,20.39,20.44,496,20.0104276820565,20.0594969014828,20.0104276820565,20.0594969014828,505.408488048899,0.0,1.0
2025-07-21,20.42,20.57,20.42,20.57,15513,20.0398692137123,20.1870768719913,20.0398692137123,20.1870768719913,15807.2618449648,0.0,1.0
2025-07-22,20.5,20.5,20.47,20.47,1470,20.1183799647944,20.1183799647944,20.0889384331386,20.0889384331386,1497.88402708041,0.0,1.0
2025-07-23,20.42,20.47,20.42,20.47,2078,20.0398692137123,20.0889384331386,20.0398692137123,20.0889384331386,2117.41701243067,0.0,1.0
2025-07-24,20.415,20.436,20.415,20.436,485,20.0349622917696,20.0555713639287,20.0349622917696,20.0555713639287,494.199832063945,0.0,1.0
2025-07-25,20.44,20.47,20.44,20.47,431,20.0594969014828,20.0889384331386,20.0594969014828,20.0889384331386,439.175520865072,0.0,1.0
2025-07-28,20.43,20.47,20.43,20.47,1331,20.0496830575975,20.0889384331386,20.0496830575975,20.0889384331386,1356.24737417961,0.0,1.0
2025-07-29,20.46,20.4821,20.46,20.4821,704,20.0791245892533,20.1008131842398,20.0791245892533,20.1008131842398,717.353983037148,0.0,1.0
2025-07-30,20.375,20.375,20.31,20.31,330,20.0777506511094,20.0777506511094,20.0136989312408,20.0136989312408,334.885621245051,0.0836,1.0
2025-07-31,20.385,20.42,20.385,20.385,961,20.0876047618584,20.12209414948,20.0876047618584,20.0876047618584,975.227521262104,0.0,1.0
2025-08-01,20.47,20.48,20.39,20.47,1040,20.171364703225,20.181218813974,20.0925318172329,20.171364703225,1055.39710937834,0.0,1.0
2025-08-04,20.44,20.52,20.44,20.51,1628,20.141802370978,20.2206352569701,20.141802370978,20.210781146221,1652.10239814225,0.0,1.0
2025-08-05,20.49,20.54,20.49,20.54,845,20.191072924723,20.2403434784681,20.191072924723,20.2403434784681,857.510151369905,0.0,1.0
2025-08-06,20.47,20.5,20.47,20.5,534,20.171364703225,20.200927035472,20.171364703225,20.200927035472,541.905823469265,0.0,1.0
2025-08-07,20.465,20.465,20.4295,20.4295,160,20.1664376478505,20.1664376478505,20.1314555546915,20.1314555546915,162.368786058207,0.0,1.0
2025-08-08,20.435,20.435,20.435,20.435,64,20.1368753156035,20.1368753156035,20.1368753156035,20.1368753156035,64.9475144232825,0.0,1.0
2025-08-11,20.445,20.445,20.4,20.4,338,20.1467294263525,20.1467294263525,20.1023859279819,20.1023859279819,343.004060547961,0.0,1.0
2025-08-12,20.46,20.49,20.445,20.49,814,20.161510592476,20.191072924723,20.1467294263525,20.191072924723,826.051199071126,0.0,1.0
2025-08-13,20.5,20.5,20.4,20.4,1145,20.200927035472,20.200927035472,20.1023859279819,20.1023859279819,1161.95162522904,0.0,1.0
2025-08-14,20.49,20.495,20.45,20.495,600,20.191072924723,20.1959999800975,20.151656481727,20.1959999800975,608.882947718275,0.0,1.0
2025-08-15,20.47,20.52,20.44,20.52,763,20.171364703225,20.2206352569701,20.141802370978,20.2206352569701,774.296148515073,0.0,1.0
2025-08-18,20.47,20.52,20.47,20.52,3099,20.171364703225,20.2206352569701,20.171364703225,20.2206352569701,3144.88042496489,0.0,1.0
2025-08-19,20.48,20.52,20.48,20.52,1831,20.181218813974,20.2206352569701,20.181218813974,20.2206352569701,1858.1077954536,0.0,1.0
2025-08-20,20.49,20.53,20.49,20.52,1556,20.191072924723,20.2304893677191,20.191072924723,20.2206352569701,1579.03644441606,0.0,1.0
2025-08-21,20.45,20.505,20.45,20.5,949,20.151656481727,20.2058540908465,20.151656481727,20.200927035472,963.049862307737,0.0,1.0
2025-08-22,20.505,20.53,20.5,20.53,650,20.2058540908465,20.2304893677191,20.200927035472,20.2304893677191,659.623193361465,0.0,1.0
2025-08-25,20.495,20.54,20.4781,20.54,321,20.1959999800975,20.2403434784681,20.1793465329317,20.2403434784681,325.752377029277,0.0,1.0
2025-08-26,20.52,20.54,20.52,20.53,2214,20.2206352569701,20.2403434784681,20.2206352569701,20.2304893677191,2246.77807708043,0.0,1.0
2025-08-27,20.52,20.52,20.505,20.505,196,20.2206352569701,20.2206352569701,20.2058540908465,20.2058540908465,198.901762921303,0.0,1.0
2025-08-28,20.51,20.51,20.43,20.43,3561,20.2767051471319,20.2767051471319,20.1976151221797,20.1976151221797,3601.97130007243,0.0669,1.0
2025-08-29,20.495,20.51,20.43,20.43,1993,20.2618757674534,20.2767051471319,20.1976151221797,20.1976151221797,2015.93058159066,0.0,1.0
2025-09-02,20.465,20.465,20.38,20.38,1081,20.2322170080963,20.2322170080963,20.1481838565845,20.1481838565845,1093.43751063698,0.0,1.0
2025-09-03,20.5,20.52,20.44,20.49,13934,20.2668188940129,20.286591400251,20.2075013752987,20.2569326408939,14094.3184766103,0.0,1.0
2025-09-04,20.515,20.56,20.45,20.45,4907,20.2816482736914,20.3261364127271,20.2173876284177,20.2173876284177,4963.45778417732,0.0,1.0
2025-09-05,20.5,22.0,19.81,20.55,16598,20.2668188940129,21.7497568618675,19.5846674287998,20.3162501596081,16788.9692891329,0.0,1.0
2025-09-08,20.535,20.59,20.535,20.59,1547,20.3014207799295,20.3557951720842,20.3014207799295,20.3557951720842,1564.79910171638,0.0,1.0
2025-09-09,23.36,23.36,23.36,23.36,250,23.0942872860557,23.0942872860557,23.0942872860557,23.0942872860557,252.876390064056,0.0,1.0
2025-09-10,20.53,20.58,20.5,20.5,14558,20.29647765337,20.3459089189651,20.2668188940129,20.2668188940129,14725.4979462101,0.0,1.0
2025-09-11,20.55,20.6,20.48,20.5,2857,20.3162501596081,20.3656814252032,20.2470463877748,20.2668188940129,2889.87138565203,0.0,1.0
2025-09-12,20.5,20.53,20.5,20.53,1547,20.2668188940129,20.29647765337,20.2668188940129,20.29647765337,1564.79910171638,0.0,1.0
2025-09-15,20.565,20.6,20.52,20.6,4553,20.3310795392866,20.3656814252032,20.286591400251,20.3656814252032,4605.3848158466,0.0,1.0
2025-09-16,20.57,20.62,20.57,20.61,3494,20.3360226658461,20.3854539314413,20.3360226658461,20.3755676783222,3534.20042753526,0.0,1.0
2025-09-17,20.555,20.62,20.5267,20.61,2650,20.3211932861676,20.3854539314413,20.2932151898407,20.3755676783222,2680.489734679,0.0,1.0
2025-09-18,20.515,20.5517,20.515,20.5517,539,20.2816482736914,20.3179308226383,20.2816482736914,20.3179308226383,545.201496978107,0.0,1.0
2025-09-19,20.505,20.505,20.45,20.45,10162,20.2717620205724,20.2717620205724,20.2173876284177,20.2173876284177,10278.9195033238,0.0,1.0
2025-09-22,20.51,20.55,20.5,20.55,2337,20.2767051471319,20.3162501596081,20.2668188940129,20.3162501596081,2363.88849431881,0.0,1.0
2025-09-23,20.49,20.53,20.44,20.53,5224,20.2569326408939,20.29647765337,20.2075013752987,20.29647765337,5284.10504677852,0.0,1.0
2025-09-24,20.39,20.44,20.39,20.44,1143,20.1580701097036,20.2075013752987,20.1580701097036,20.2075013752987,1156.15085537286,0.0,1.0
2025-09-25,20.29,20.34,20.24,20.34,945,20.0592075785133,20.1086388441084,20.0097763129181,20.1086388441084,955.872754442132,0.0,1.0
2025-09-26,20.23,20.27,20.23,20.27,944,19.9998900597991,20.0394350722752,19.9998900597991,20.0394350722752,954.861248881877,0.0,1.0
2025-09-29,20.18,20.2,20.1301,20.2,10709,20.0378532717761,20.0577123929573,19.9883047644292,20.0577123929573,10784.9686824683,0.0884,1.0
2025-09-30,20.185,20.2688,20.15,20.22,4263,20.0428180520714,20.1260277698204,20.0080645900044,20.0775715141384,4293.24133844078,0.0,1.0
2025-10-01,20.205,20.25,20.205,20.25,3988,20.0626771732526,20.1073601959102,20.0626771732526,20.1073601959102,4016.29051318362,0.0,1.0
2025-10-02,20.225,20.24,20.16,20.24,2239,20.0825362944337,20.0974306353196,20.017994150595,20.0974306353196,2254.88326454818,0.0,1.0
2025-10-03,20.215,20.25,20.215,20.25,1368,20.0726067338431,20.1073601959102,20.0726067338431,20.1073601959102,1377.70446891555,0.0,1.0
2025-10-06,20.19,20.23,20.19,20.23,2882,20.0477828323667,20.087501074729,20.0477828323667,20.087501074729,2902.44464869489,0.0,1.0
2025-10-07,20.24,20.24,20.19,20.23,1127,20.0974306353196,20.0974306353196,20.0477828323667,20.087501074729,1134.99483659928,0.0,1.0
2025-10-08,20.145,20.23,20.145,20.2,3397,20.0030998097091,20.087501074729,20.0030998097091,20.0577123929573,3421.09801235828,0.0,1.0
2025-10-09,20.17,20.17,20.14,20.14,312,20.0279237111856,20.0279237111856,19.9981350294139,19.9981350294139,314.213299928107,0.0,1.0
2025-10-10,20.185,20.23,20.1493,20.23,2175,20.0428180520714,20.087501074729,20.0073695207631,20.087501074729,2190.42925430652,0.0,1.0
2025-10-13,20.215,20.2307,20.215,20.2307,662,20.0726067338431,20.0881961439703,20.0726067338431,20.0881961439703,666.696168437203,0.0,1.0
2025-10-14,20.2,20.25,20.2,20.25,4016,20.0577123929573,20.1073601959102,20.0577123929573,20.1073601959102,4044.48914266435,0.0,1.0
2025-10-15,20.24,20.24,20.24,20.24,107,20.0974306353196,20.0974306353196,20.0974306353196,20.0974306353196,107.75904837278,0.0,1.0
2025-10-16,20.21,20.31,20.21,20.27,7192,20.0676419535479,20.1669375594536,20.0676419535479,20.1272193170913,7243.01940090687,0.0,1.0
2025-10-17,20.26,21.19,20.25,21.19,7523,20.1172897565007,21.040738891424,20.1073601959102,21.040738891424,7576.36748512549,0.0,1.0
2025-10-20,20.23,20.32,20.23,20.32,4645,20.087501074729,20.1768671200442,20.087501074729,20.1768671200442,4677.9512120707,0.0,1.0
2025-10-21,20.25,20.3315,20.25,20.33,1424,20.1073601959102,20.1882861147233,20.1073601959102,20.1867966806347,1434.101727877,0.0,1.0
2025-10-22,20.3,20.33,20.28,20.33,1247,20.157007998863,20.1867966806347,20.1371488776819,20.1867966806347,1255.8461058024,0.0,1.0
2025-10-23,20.3,20.35,20.3,20.349,1469,20.157007998863,20.2066558018159,20.157007998863,20.2056628457568,1479.42095382817,0.0,1.0
2025-10-24,20.37,20.37,20.14,20.29,24367,20.226514922997,20.226514922997,19.9981350294139,20.1470784382724,24539.8573056032,0.0,1.0
2025-10-27,20.33,20.38,20.33,20.38,2542,20.1867966806347,20.2364444835876,20.1867966806347,20.2364444835876,2560.03271928606,0.0,1.0
2025-10-28,20.34,20.34,20.32,20.32,1878,20.1967262412253,20.1967262412253,20.1768671200442,20.1768671200442,1891.3223630288,0.0,1.0
2025-10-29,20.29,20.38,20.29,20.38,2871,20.1470784382724,20.2364444835876,20.1470784382724,20.2364444835876,2891.36661568461,0.0,1.0
2025-10-30,20.19,20.19,20.19,20.19,242,20.1310918457216,20.1310918457216,20.1310918457216,20.1310918457216,242.708147051567,0.0839,1.0
2025-10-31,20.17,20.26,20.1699,20.24,2725,20.1111501995149,20.2008876074453,20.1110504912838,20.1809459612385,2732.97396989884,0.0,1.0
2025-11-03,20.155,20.19,20.155,20.19,4552,20.0961939648598,20.1310918457216,20.0961939648598,20.1310918457216,4565.32018751542,0.0,1.0
2025-11-04,20.17,20.2,20.17,20.2,2102,20.1111501995149,20.141062668825,20.1111501995149,20.141062668825,2108.15093017518,0.0,1.0
2025-11-05,20.145,20.21,20.145,20.21,462,20.0862231417564,20.1510334919284,20.0862231417564,20.1510334919284,463.351917098446,0.0,1.0
2025-11-06,20.19,20.19,20.19,20.19,117,20.1310918457216,20.1310918457216,20.1310918457216,20.1310918457216,117.34236861584,0.0,1.0
2025-11-07,20.19,20.22,20.15,20.22,3463,20.1310918457216,20.1610043150318,20.0912085533081,20.1610043150318,3473.13352578337,0.0,1.0
2025-11-10,20.215,20.215,20.19,20.19,889,20.1560189034801,20.1560189034801,20.1310918457216,20.1310918457216,891.601416234886,0.0,1.0
2025-11-11,20.25,20.25,20.17,20.2,973,20.1909167843419,20.1909167843419,20.1111501995149,20.141062668825,975.847219343696,0.0,1.0
2025-11-12,20.205,20.205,20.18,20.18,535,20.1460480803767,20.1460480803767,20.1211210226182,20.1211210226182,536.56553170491,0.0,1.0
2025-11-13,20.18,20.18,20.18,20.18,456,20.1211210226182,20.1211210226182,20.1211210226182,20.1211210226182,457.334359733532,0.0,1.0
2025-11-14,20.175,20.24,20.15,20.24,19446,20.1161356110666,20.1809459612385,20.0912085533081,20.1809459612385,19502.9034196891,0.0,1.0
2025-11-17,20.18,20.22,20.18,20.22,20217,20.1211210226182,20.1610043150318,20.1211210226182,20.1610043150318,20276.1595410807,0.0,1.0
2025-11-18,20.2,20.24,20.17,20.24,3322,20.141062668825,20.1809459612385,20.1111501995149,20.1809459612385,3331.72092770787,0.0,1.0
2025-11-19,20.2,20.2,20.2,20.2,48,20.141062668825,20.141062668825,20.141062668825,20.141062668825,48.140458919319,0.0,1.0
2025-11-20,20.22,20.23,20.19,20.19,4308,20.1610043150318,20.1709751381351,20.1310918457216,20.1310918457216,4320.60618800887,0.0,1.0
2025-11-21,20.25,20.25,20.25,20.25,96,20.1909167843419,20.1909167843419,20.1909167843419,20.1909167843419,96.280917838638,0.0,1.0
2025-11-24,20.28,20.31,20.2,20.23,10793,20.220829253652,20.2507417229622,20.141062668825,20.1709751381351,10824.5827732544,0.0,1.0
2025-11-25,20.31,20.36,20.292,20.32,6061,20.2507417229622,20.3005958384791,20.2327942413761,20.2607125460655,6078.7358647915,0.0,1.0
2025-11-26,20.265,20.29,20.2173,20.29,2104,20.265,20.29,20.2173,20.29,2104,0.0593,1.0