date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-17,20.0829,20.12,20.07,20.12,50700,19.5612027334844,19.5973389798139,19.548637839208,19.5973389798139,52052.1689730798,0.0,1.0
2023-10-18,19.8655,19.95,19.8655,19.95,51101,19.3494501741299,19.4317551017539,19.3494501741299,19.4317551017539,52463.863642867,0.0,1.0
2023-10-19,19.604,19.65,19.604,19.65,50757,19.0947432087611,19.1395482581185,19.0947432087611,19.1395482581185,52110.6891630495,0.0,1.0
2023-10-20,19.2944,19.4,19.2944,19.39,51400,18.7931857461293,18.896042555089,18.7931857461293,18.8863023269678,52770.8379727083,0.0,1.0
2023-10-23,19.3927,19.46,19.3927,19.43,51334,18.8889321885605,18.9544839238161,18.8889321885605,18.9252632394525,52703.0777527433,0.0,1.0
2023-10-24,19.936,19.936,19.9,19.9,50745,19.4181187823842,19.4181187823842,19.383053961148,19.383053961148,52098.3691230561,0.0,1.0
2023-10-25,19.4759,19.4759,19.4759,19.4759,2,18.9699708865287,18.9699708865287,18.9699708865287,18.9699708865287,2.05333999893807,0.0,1.0
2023-10-26,19.4917,19.4917,19.4917,19.4917,2,18.9853604469602,18.9853604469602,18.9853604469602,18.9853604469602,2.05333999893806,0.0,1.0
2023-10-27,19.5928,19.5928,19.5928,19.5928,2,19.0838341532653,19.0838341532653,19.0838341532653,19.0838341532653,2.05333999893807,0.0,1.0
2023-10-30,19.9166,19.9166,19.9166,19.9166,0,19.3992227398291,19.3992227398291,19.3992227398291,19.3992227398291,0,0.0,1.0
2023-10-31,19.7101,19.7101,19.7101,19.7101,0,19.1980870291268,19.1980870291268,19.1980870291268,19.1980870291268,0,0.0,1.0
2023-11-01,19.8225,19.8225,19.705,19.705,651,19.3075671932088,19.3075671932088,19.193119512785,19.193119512785,668.362169654341,0.0,1.0
2023-11-02,19.8867,19.8867,19.8867,19.8867,1,19.3700994577468,19.3700994577468,19.3700994577468,19.3700994577468,1.02666999946903,0.0,1.0
2023-11-03,20.3817,20.3817,20.3817,20.3817,2,19.8522407497452,19.8522407497452,19.8522407497452,19.8522407497452,2.05333999893806,0.0,1.0
2023-11-06,20.4905,20.4905,20.46,20.46,1091,19.9582144317036,19.9582144317036,19.9285067359341,19.9285067359341,1120.09696942072,0.0,1.0
2023-11-07,20.4971,20.4971,20.4971,20.4971,1091,19.9646429822636,19.9646429822636,19.9646429822636,19.9646429822636,1120.09696942071,0.0,1.0
2023-11-08,20.4875,20.516,20.4875,20.516,425,19.9552923632673,19.9830520134127,19.9552923632673,19.9830520134127,436.334749774338,0.0,1.0
2023-11-09,20.2501,20.2501,20.2501,20.2501,10,19.7240593476705,19.7240593476705,19.7240593476705,19.7240593476705,10.2666999946903,0.0,1.0
2023-11-10,20.3205,20.3205,20.3205,20.3205,39,19.7926305536436,19.7926305536436,19.7926305536436,19.7926305536436,40.0401299792922,0.0,1.0
2023-11-13,20.4111,20.48,20.4111,20.48,980,19.8808770204215,19.9479871921764,19.8808770204215,19.9479871921764,1006.13659947965,0.0,1.0
2023-11-14,20.6727,20.6727,20.6727,20.6727,54,20.1356813880715,20.1356813880715,20.1356813880715,20.1356813880715,55.4401799713278,0.0,1.0
2023-11-15,20.8908,20.8908,20.8908,20.8908,1,20.3481157633945,20.3481157633945,20.3481157633945,20.3481157633945,1.02666999946903,0.0,1.0
2023-11-16,20.3335,20.3335,20.3335,20.3335,1,19.8052928502011,19.8052928502011,19.8052928502011,19.8052928502011,1.02666999946903,0.0,1.0
2023-11-17,20.4558,20.4558,20.4558,20.4558,0,19.9244158401232,19.9244158401232,19.9244158401232,19.9244158401232,0,0.0,1.0
2023-11-20,20.8351,20.8351,20.8351,20.8351,0,20.2938626927595,20.2938626927595,20.2938626927595,20.2938626927595,0,0.0,1.0
2023-11-21,20.4424,20.4424,20.4424,20.4424,43,19.9113639344408,19.9113639344408,19.9113639344408,19.9113639344408,44.1468099771683,0.0,1.0
2023-11-22,20.3833,20.3833,20.3833,20.3833,2,19.8537991862446,19.8537991862446,19.8537991862446,19.8537991862446,2.05333999893806,0.0,1.0
2023-11-24,20.5041,20.5041,20.5041,20.5041,2,19.9714611419485,19.9714611419485,19.9714611419485,19.9714611419485,2.05333999893806,0.0,1.0
2023-11-27,20.35,20.35,20.35,20.35,375,19.8213642266011,19.8213642266011,19.8213642266011,19.8213642266011,385.001249800886,0.0,1.0
2023-11-28,20.4997,20.59,20.4997,20.59,300,19.9671754415751,20.0551297015094,19.9671754415751,20.0551297015094,308.00099984071,0.0,1.0
2023-11-29,20.3595,20.51,20.3595,20.51,140,19.8306174433162,19.97720787654,19.8306174433162,19.97720787654,143.733799925664,0.0,1.0
2023-11-30,20.4754,20.4754,20.4754,20.4754,140,19.9435066872407,19.9435066872407,19.9435066872407,19.9435066872407,143.733799925664,0.0,1.0
2023-12-01,20.3002,20.3002,20.3002,20.3002,54,19.7728578905576,19.7728578905576,19.7728578905576,19.7728578905576,55.4401799713277,0.0,1.0
2023-12-04,19.9524,19.9524,19.9524,19.9524,10,19.434092756503,19.434092756503,19.434092756503,19.434092756503,10.2666999946903,0.0,1.0
2023-12-05,19.725,19.725,19.725,19.725,9,19.2125999690273,19.2125999690273,19.2125999690273,19.2125999690273,9.2400299952213,0.0,1.0
2023-12-06,19.6906,19.6906,19.6906,19.6906,9,19.1790935842905,19.1790935842905,19.1790935842905,19.1790935842905,9.24002999522127,0.0,1.0
2023-12-07,19.8004,19.8004,19.8004,19.8004,12,19.286041289061,19.286041289061,19.286041289061,19.286041289061,12.3200399936284,0.0,1.0
2023-12-08,19.689,19.689,19.689,19.689,12,19.1775351477911,19.1775351477911,19.1775351477911,19.1775351477911,12.3200399936284,0.0,1.0
2023-12-11,19.915,19.915,19.915,19.915,43,19.3976643033297,19.3976643033297,19.3976643033297,19.3976643033297,44.1468099771685,0.0,1.0
2023-12-12,19.9136,19.9136,19.9136,19.9136,43,19.3963006713928,19.3963006713928,19.3963006713928,19.3963006713928,44.1468099771683,0.0,1.0
2023-12-13,19.9104,19.9104,19.9104,19.9104,6,19.393183798394,19.393183798394,19.393183798394,19.393183798394,6.16001999681419,0.0,1.0
2023-12-14,19.953,19.953,19.953,19.953,20,19.4346771701902,19.4346771701902,19.4346771701902,19.4346771701902,20.5333999893807,0.0,1.0
2023-12-15,19.9955,19.9955,19.9955,19.9955,64,19.4760731397052,19.4760731397052,19.4760731397052,19.4760731397052,65.7068799660182,0.0,1.0
2023-12-18,19.8728,19.8728,19.8728,19.8728,1,19.3565605406584,19.3565605406584,19.3565605406584,19.3565605406584,1.02666999946903,0.0,1.0
2023-12-19,20.1625,20.1625,20.1625,20.1625,79,19.6387349493289,19.6387349493289,19.6387349493289,19.6387349493289,81.1069299580537,0.0,1.0
2023-12-20,19.6736,19.6736,19.6736,19.6736,20,19.1625351964845,19.1625351964845,19.1625351964845,19.1625351964845,20.5333999893806,0.0,1.0
2023-12-21,20.1983,20.1983,20.1983,20.1983,20,19.6736049660028,19.6736049660028,19.6736049660028,19.6736049660028,20.5333999893806,0.0,1.0
2023-12-22,19.8462,19.8462,19.8462,19.8462,2,19.330651533856,19.330651533856,19.330651533856,19.330651533856,2.05333999893807,0.0,1.0
2023-12-26,20.0341,20.0341,20.0341,20.0341,0,19.513670420253,19.513670420253,19.513670420253,19.513670420253,0,0.0,1.0
2023-12-27,19.9447,20.12,19.9447,20.12,2073,19.4678705721769,19.6389795741324,19.4678705721769,19.6389795741324,2123.77429502177,0.04237867,1.0
2023-12-28,20.3499,20.3499,20.3499,20.3499,2073,19.8633832224472,19.8633832224472,19.8633832224472,19.8633832224472,2123.77429502177,0.0,1.0
2023-12-29,20.4477,20.4477,20.4477,20.4477,1,19.9588450615302,19.9588450615302,19.9588450615302,19.9588450615302,1.02449314762266,0.0,1.0
2024-01-02,19.98,20.0286,19.98,20.0286,1512,19.5023266347498,19.549764726564,19.5023266347498,19.549764726564,1549.03363920546,0.0,1.0
2024-01-03,20.1158,20.1158,20.1158,20.1158,122,19.6348799859509,19.6348799859509,19.6348799859509,19.6348799859509,124.988164009964,0.0,1.0
2024-01-04,20.0433,20.0433,20.0433,20.0433,10,19.5641132851992,19.5641132851992,19.5641132851992,19.5641132851992,10.2449314762266,0.0,1.0
2024-01-05,19.7961,19.87,19.7961,19.87,200,19.3228232379465,19.394956468092,19.3228232379465,19.394956468092,204.898629524531,0.0,1.0
2024-01-08,19.7263,19.7263,19.5499,19.55,552,19.25469198674,19.25469198674,19.0825092831179,19.0826068923603,565.520217487706,0.0,1.0
2024-01-09,19.5284,19.5284,19.5284,19.5284,2,19.0615232959984,19.0615232959984,19.0615232959984,19.0615232959984,2.04898629524531,0.0,1.0
2024-01-10,19.485,19.485,19.485,19.485,0,19.0191608847898,19.0191608847898,19.0191608847898,19.0191608847898,0,0.0,1.0
2024-01-11,19.7168,19.7168,19.7168,19.7168,0,19.2454191087104,19.2454191087104,19.2454191087104,19.2454191087104,0,0.0,1.0
2024-01-12,19.5865,19.63,19.5865,19.63,180,19.1182342658422,19.1606942862932,19.1182342658422,19.1606942862932,184.408766572078,0.0,1.0
2024-01-16,19.1158,19.2,19.1158,19.2,200,18.6587875617893,18.7409745439037,18.6587875617893,18.7409745439037,204.898629524531,0.0,1.0
2024-01-17,18.6579,18.6579,18.54,18.54,118,18.2118348407657,18.2118348407657,18.096753543957,18.096753543957,120.890191419473,0.0,1.0
2024-01-18,18.8557,18.8557,18.8557,18.8557,118,18.4049059222648,18.4049059222648,18.4049059222648,18.4049059222648,120.890191419474,0.0,1.0
2024-01-19,18.8761,18.8761,18.8761,18.8761,1,18.4248182077177,18.4248182077177,18.4248182077177,18.4248182077177,1.02449314762266,0.0,1.0
2024-01-22,18.4917,18.4917,18.4917,18.4917,2,18.04960827987,18.04960827987,18.04960827987,18.04960827987,2.04898629524532,0.0,1.0
2024-01-23,19.0649,19.14,19.0649,19.14,299,18.6091044573995,18.682408998454,18.6091044573995,18.682408998454,306.323451139174,0.0,1.0
2024-01-24,19.2941,19.71,19.2941,19.71,700,18.8328248410173,19.2387816802261,18.8328248410173,19.2387816802261,717.145203335861,0.0,1.0
2024-01-25,19.1576,19.1576,19.1576,19.1576,700,18.6995882251192,18.6995882251192,18.6995882251192,18.6995882251192,717.145203335862,0.0,1.0
2024-01-26,18.975,18.975,18.975,18.975,2,18.5213537484673,18.5213537484673,18.5213537484673,18.5213537484673,2.04898629524532,0.0,1.0
2024-01-29,18.59,18.87,18.53,18.87,938,18.1455581651651,18.4188640439303,18.0869926197154,18.4188640439303,960.974572470052,0.0,1.0
2024-01-30,18.1752,18.22,18.1752,18.22,319,17.7406750276228,17.7844039682253,17.7406750276228,17.7844039682253,326.813314091629,0.0,1.0
2024-01-31,18.0961,18.0961,18.03,18.03,521,17.6634661168716,17.6634661168716,17.5989464076346,17.5989464076346,533.760929911406,0.0,1.0
2024-02-01,18.1981,18.1981,18.1981,18.1981,47,17.7630275441361,17.7630275441361,17.7630275441361,17.7630275441361,48.151177938265,0.0,1.0
2024-02-02,17.8788,17.93,17.8788,17.93,897,17.4513612331013,17.5013371652184,17.4513612331013,17.5013371652184,918.970353417525,0.0,1.0
2024-02-05,18.0742,18.0742,18.06,18.06,533,17.6420896927825,17.6420896927825,17.6282291803594,17.6282291803594,546.054847682877,0.0,1.0
2024-02-06,18.9064,18.9064,18.9064,18.9064,533,18.4543938081698,18.4543938081698,18.4543938081698,18.4543938081698,546.054847682878,0.0,1.0
2024-02-07,18.8452,18.8452,18.73,18.73,294,18.3946569518111,18.3946569518111,18.2822111045477,18.2822111045477,301.200985401062,0.0,1.0
2024-02-08,18.607,18.607,18.607,18.607,104,18.1621517363758,18.1621517363758,18.1621517363758,18.1621517363758,106.547287352757,0.0,1.0
2024-02-09,18.805,18.805,18.62,18.62,200,18.3554180363598,18.3554180363598,18.1748409378899,18.1748409378899,204.898629524532,0.0,1.0
2024-02-12,19.0153,19.16,19.0153,19.16,807,18.560690273161,18.7019308469372,18.560690273161,18.7019308469372,826.765970131486,0.0,1.0
2024-02-13,18.7037,18.7037,18.7037,18.7037,91,18.2565398737923,18.2565398737923,18.2565398737923,18.2565398737923,93.2288764336617,0.0,1.0
2024-02-14,18.9686,18.9686,18.9686,18.9686,91,18.5151067569527,18.5151067569527,18.5151067569527,18.5151067569527,93.2288764336618,0.0,1.0
2024-02-15,19.0697,19.0697,19.06,19.06,280,18.6137897010354,18.6137897010354,18.6043216045211,18.6043216045211,286.858081334345,0.0,1.0
2024-02-16,19.2284,19.2284,19.2284,19.2284,2,18.7686955687499,18.7686955687499,18.7686955687499,18.7686955687499,2.04898629524531,0.0,1.0
2024-02-20,18.9428,18.9428,18.9428,18.9428,53,18.4899235724093,18.4899235724093,18.4899235724093,18.4899235724093,54.2981368240009,0.0,1.0
2024-02-21,19.1911,19.1911,19.1911,19.1911,144,18.7322873213287,18.7322873213287,18.7322873213287,18.7322873213287,147.527013257662,0.0,1.0
2024-02-22,19.5268,19.5268,19.5268,19.5268,17,19.0599615481197,19.0599615481197,19.0599615481197,19.0599615481197,17.4163835095852,0.0,1.0
2024-02-23,19.6157,19.66,19.6157,19.66,293,19.1467361646277,19.1899770590181,19.1467361646277,19.1899770590181,300.176492253439,0.0,1.0
2024-02-26,19.6053,19.6053,19.6053,19.6053,41,19.1365848034164,19.1365848034164,19.1365848034164,19.1365848034164,42.004219052529,0.0,1.0
2024-02-27,19.8153,19.8209,19.8153,19.8209,200,19.3415642124904,19.3470303300657,19.3415642124904,19.3470303300657,204.898629524531,0.0,1.0
2024-02-28,19.2485,19.27,19.2485,19.26,407,18.7883150264755,18.809301013595,18.7883150264755,18.7995400893534,416.968711082422,0.0,1.0
2024-02-29,19.4,19.4,19.4,19.4,407,18.936193028736,18.936193028736,18.936193028736,18.936193028736,416.968711082422,0.0,1.0
2024-03-01,19.6571,19.6571,19.6571,19.6571,0,19.187146390988,19.187146390988,19.187146390988,19.187146390988,0,0.0,1.0
2024-03-04,19.2081,19.2081,19.2081,19.2081,29,18.7488808925394,18.7488808925394,18.7488808925394,18.7488808925394,29.7103012810571,0.0,1.0
2024-03-05,19.068,19.068,19.068,19.068,24,18.6121303439144,18.6121303439144,18.6121303439144,18.6121303439144,24.5878355429437,0.0,1.0
2024-03-06,19.2799,19.2799,19.2799,19.2799,2,18.8189643285942,18.8189643285942,18.8189643285942,18.8189643285942,2.04898629524532,0.0,1.0
2024-03-07,19.18,19.18,19.18,19.18,100,18.7214526954205,18.7214526954205,18.7214526954205,18.7214526954205,102.449314762266,0.0,1.0
2024-03-08,19.0769,19.0769,19.0769,19.0769,2,18.6208175664894,18.6208175664894,18.6208175664894,18.6208175664894,2.04898629524532,0.0,1.0
2024-03-11,19.526,19.53,19.526,19.53,100,19.0591806741804,19.063085043877,19.0591806741804,19.063085043877,102.449314762266,0.0,1.0
2024-03-12,20.0712,20.0712,20.0712,20.0712,100,19.5913462638333,19.5913462638333,19.5913462638333,19.5913462638333,102.449314762266,0.0,1.0
2024-03-13,20.1812,20.1812,20.1812,20.1812,0,19.6987164304911,19.6987164304911,19.6987164304911,19.6987164304911,0,0.0,1.0
2024-03-14,19.8848,19.8848,19.8848,19.8848,0,19.4094026359696,19.4094026359696,19.4094026359696,19.4094026359696,0,0.0,1.0
2024-03-15,19.8752,19.8752,19.8752,19.8752,0,19.4000321486976,19.4000321486976,19.4000321486976,19.4000321486976,0,0.0,1.0
2024-03-18,20.0837,20.0837,20.0837,20.0837,0,19.6035474191353,19.6035474191353,19.6035474191353,19.6035474191353,0,0.0,1.0
2024-03-19,20.0085,20.0085,20.0085,20.0085,4,19.5301452688384,19.5301452688384,19.5301452688384,19.5301452688384,4.09797259049063,0.0,1.0
2024-03-20,20.1322,20.1322,20.1322,20.1322,2,19.6508879017072,19.6508879017072,19.6508879017072,19.6508879017072,2.04898629524531,0.0,1.0
2024-03-21,19.92,19.92,19.92,19.92,100,19.4437610893001,19.4437610893001,19.4437610893001,19.4437610893001,102.449314762266,0.0,1.0
2024-03-22,19.8745,19.8745,19.8745,19.8745,13,19.3993488840007,19.3993488840007,19.3993488840007,19.3993488840007,13.3184109190946,0.0,1.0
2024-03-25,19.82,19.82,19.82,19.82,103,19.3461518468839,19.3461518468839,19.3461518468839,19.3461518468839,105.522794205134,0.0,1.0
2024-03-26,19.7973,19.7973,19.7973,19.7973,2,19.3239945488554,19.3239945488554,19.3239945488554,19.3239945488554,2.04898629524532,0.0,1.0
2024-03-27,19.621,19.621,19.621,19.621,2,19.1519094544757,19.1519094544757,19.1519094544757,19.1519094544757,2.04898629524532,0.0,1.0
2024-03-28,19.8,19.8,19.8,19.8,202,19.3266299984007,19.3266299984007,19.3266299984007,19.3266299984007,206.947615819777,0.0,1.0
2024-04-01,20.21,20.28,20.16,20.28,3926,19.726827892307,19.7951543619983,19.6780232710989,19.7951543619983,4022.16009756655,0.0,1.0
2024-04-02,20.2225,20.2225,20.13,20.13,701,19.739029047609,19.739029047609,19.648740498374,19.648740498374,718.169696483482,0.0,1.0
2024-04-03,20.1259,20.1259,20.1259,20.1259,52,19.644738519435,19.644738519435,19.644738519435,19.644738519435,53.2736436763781,0.0,1.0
2024-04-04,19.9961,19.9961,19.9961,19.9961,52,19.5180417227788,19.5180417227788,19.5180417227788,19.5180417227788,53.2736436763782,0.0,1.0
2024-04-05,20.0345,20.0345,20.0345,20.0345,0,19.5555236718666,19.5555236718666,19.5555236718666,19.5555236718666,0,0.0,1.0
2024-04-08,20.0196,20.0196,20.0196,20.0196,2,19.5409798947466,19.5409798947466,19.5409798947466,19.5409798947466,2.04898629524531,0.0,1.0
2024-04-09,20.2029,20.2029,20.2029,20.2029,54,19.7198976360954,19.7198976360954,19.7198976360954,19.7198976360954,55.3226299716236,0.0,1.0
2024-04-10,20.06,20.06,20.06,20.06,100,19.5804140286827,19.5804140286827,19.5804140286827,19.5804140286827,102.449314762266,0.0,1.0
2024-04-11,20.26,20.26,20.26,20.26,108,19.775632513515,19.775632513515,19.775632513515,19.775632513515,110.645259943247,0.0,1.0
2024-04-12,19.8,19.8,19.8,19.8,100,19.3266299984007,19.3266299984007,19.3266299984007,19.3266299984007,102.449314762266,0.0,1.0
2024-04-15,19.7114,20.09,19.7114,20.09,422,19.24014820962,19.6096968014076,19.24014820962,19.6096968014076,432.336108296761,0.0,1.0
2024-04-16,19.5687,19.5687,19.5687,19.5687,422,19.1008598206921,19.1008598206921,19.1008598206921,19.1008598206921,432.336108296761,0.0,1.0
2024-04-17,19.5559,19.5559,19.5559,19.5559,0,19.0883658376628,19.0883658376628,19.0883658376628,19.0883658376628,0,0.0,1.0
2024-04-18,19.6368,19.6368,19.6368,19.6368,16,19.1673317147775,19.1673317147775,19.1673317147775,19.1673317147775,16.3918903619625,0.0,1.0
2024-04-19,19.3353,19.3353,19.3353,19.3353,132,18.8730398488928,18.8730398488928,18.8730398488928,18.8730398488928,135.233095486191,0.0,1.0
2024-04-22,19.7101,19.7101,19.7101,19.7101,2,19.2388792894685,19.2388792894685,19.2388792894685,19.2388792894685,2.04898629524532,0.0,1.0
2024-04-23,19.9349,19.9349,19.9349,19.9349,2,19.4583048664201,19.4583048664201,19.4583048664201,19.4583048664201,2.04898629524531,0.0,1.0
2024-04-24,20.1581,20.1581,20.1581,20.1581,0,19.676168695493,19.676168695493,19.676168695493,19.676168695493,0,0.0,1.0
2024-04-25,20.13,20.13,19.92,19.92,804,19.648740498374,19.648740498374,19.4437610893001,19.4437610893001,823.692490688618,0.0,1.0
2024-04-26,20.5379,20.5379,20.5379,20.5379,2,20.0468885981896,20.0468885981896,20.0468885981896,20.0468885981896,2.04898629524531,0.0,1.0
2024-04-29,20.6898,20.6898,20.6898,20.6898,1,20.1951570374197,20.1951570374197,20.1951570374197,20.1951570374197,1.02449314762266,0.0,1.0
2024-04-30,20.3201,20.3201,20.3201,20.3201,1,19.8342956682072,19.8342956682072,19.8342956682072,19.8342956682072,1.02449314762266,0.0,1.0
2024-05-01,20.3531,20.3531,20.3531,20.3531,0,19.8665067182045,19.8665067182045,19.8665067182045,19.8665067182045,0,0.0,1.0
2024-05-02,21.4221,21.4221,21.4221,21.4221,5,20.9099495196333,20.9099495196333,20.9099495196333,20.9099495196333,5.12246573811329,0.0,1.0
2024-05-03,21.6027,21.6027,21.6027,21.6027,10,21.0862318114369,21.0862318114369,21.0862318114369,21.0862318114369,10.2449314762266,0.0,1.0
2024-05-06,21.6648,21.6648,21.6648,21.6648,20,21.1468471509773,21.1468471509773,21.1468471509773,21.1468471509773,20.4898629524532,0.0,1.0
2024-05-07,21.3981,21.3981,21.3981,21.3981,77,20.8865233014534,20.8865233014534,20.8865233014534,20.8865233014534,78.8859723669447,0.0,1.0
2024-05-08,21.3427,21.3427,21.3427,21.3427,1,20.8324477811549,20.8324477811549,20.8324477811549,20.8324477811549,1.02449314762266,0.0,1.0
2024-05-09,21.6301,21.6301,21.6301,21.6301,69,21.1129767438589,21.1129767438589,21.1129767438589,21.1129767438589,70.6900271859635,0.0,1.0
2024-05-10,21.528,21.63,21.528,21.63,207,21.013317707352,21.1128791346165,21.013317707352,21.1128791346165,212.07008155789,0.0,1.0
2024-05-13,21.8138,21.8138,21.69,21.69,117,21.2922849221774,21.2922849221774,21.1714446800662,21.1714446800662,119.865698271851,0.0,1.0
2024-05-14,21.7994,21.7994,21.7994,21.7994,3,21.2782291912695,21.2782291912695,21.2782291912695,21.2782291912695,3.07347944286797,0.0,1.0
2024-05-15,21.9907,21.9907,21.9907,21.9907,10,21.4649556720116,21.4649556720116,21.4649556720116,21.4649556720116,10.2449314762266,0.0,1.0
2024-05-16,22.2183,22.2183,22.2183,22.2183,124,21.6871143077508,21.6871143077508,21.6871143077508,21.6871143077508,127.03715030521,0.0,1.0
2024-05-17,22.2251,22.36,22.2251,22.36,983,21.6937517362351,21.8254266042545,21.6937517362351,21.8254266042545,1007.07676411307,0.0,1.0
2024-05-20,22.015,22.015,22.015,22.015,3,21.4886747179187,21.4886747179187,21.4886747179187,21.4886747179187,3.07347944286798,0.0,1.0
2024-05-21,21.7201,21.7201,21.7201,21.7201,14,21.2008250620335,21.2008250620335,21.2008250620335,21.2008250620335,14.3429040667172,0.0,1.0
2024-05-22,21.4612,21.58,21.435,21.58,513,20.948114733418,21.0640745134084,20.922541111905,21.0640745134084,525.564984730424,0.0,1.0
2024-05-23,21.3088,21.3088,21.3088,21.3088,513,20.7993582479758,20.7993582479758,20.7993582479758,20.7993582479758,525.564984730423,0.0,1.0
2024-05-24,21.2947,21.2947,21.2947,21.2947,12,20.7855953447951,20.7855953447951,20.7855953447951,20.7855953447951,12.2939177714719,0.0,1.0
2024-05-28,21.2271,21.29,21.1603,21.29,212,20.7196114969218,20.7810077104015,20.6544085229878,20.7810077104015,217.192547296003,0.0,1.0
2024-05-29,21.0759,21.0759,21.0759,21.0759,39,20.5720263223885,20.5720263223885,20.5720263223885,20.5720263223885,39.9552327572837,0.0,1.0
2024-05-30,21.2388,21.2388,21.2388,21.2388,39,20.7310317782845,20.7310317782845,20.7310317782845,20.7310317782845,39.9552327572836,0.0,1.0
2024-05-31,20.952,20.952,20.952,20.952,10,20.4510884710349,20.4510884710349,20.4510884710349,20.4510884710349,10.2449314762266,0.0,1.0
2024-06-03,21.082,21.082,21.082,21.082,0,20.5779804861759,20.5779804861759,20.5779804861759,20.5779804861759,0,0.0,1.0
2024-06-04,21.1014,21.1014,21.1014,21.1014,0,20.5969166792047,20.5969166792047,20.5969166792047,20.5969166792047,0,0.0,1.0
2024-06-05,21.1609,21.1609,21.1609,21.1609,5,20.6549941784423,20.6549941784423,20.6549941784423,20.6549941784423,5.12246573811328,0.0,1.0
2024-06-06,21.1453,21.1453,21.1453,21.1453,0,20.6397671366253,20.6397671366253,20.6397671366253,20.6397671366253,0,0.0,1.0
2024-06-07,20.6797,20.6797,20.6797,20.6797,0,20.1852985039357,20.1852985039357,20.1852985039357,20.1852985039357,0,0.0,1.0
2024-06-10,20.8182,20.8182,20.8182,20.8182,0,20.3204873046821,20.3204873046821,20.3204873046821,20.3204873046821,0,0.0,1.0
2024-06-11,20.7657,20.7657,20.7657,20.7657,0,20.2692424524136,20.2692424524136,20.2692424524136,20.2692424524136,0,0.0,1.0
2024-06-12,20.9826,20.9826,20.9826,20.9826,10,20.4809568992143,20.4809568992143,20.4809568992143,20.4809568992143,10.2449314762266,0.0,1.0
2024-06-13,21.028,21.028,21.028,21.028,20,20.5252714952712,20.5252714952712,20.5252714952712,20.5252714952712,20.4898629524532,0.0,1.0
2024-06-14,20.9024,20.9024,20.9024,20.9024,20,20.4026742867965,20.4026742867965,20.4026742867965,20.4026742867965,20.4898629524531,0.0,1.0
2024-06-17,21.09,21.09,21.04,21.04,238,20.5857892255692,20.5857892255692,20.5369846043611,20.5369846043611,243.829369134193,0.0,1.0
2024-06-18,21.1104,21.1104,21.03,21.03,300,20.6057015110221,20.6057015110221,20.5272236801195,20.5272236801195,307.347944286797,0.0,1.0
2024-06-20,20.9719,20.9719,20.9719,20.9719,2,20.4705127102757,20.4705127102757,20.4705127102757,20.4705127102757,2.04898629524532,0.0,1.0
2024-06-21,20.758,20.758,20.758,20.758,9,20.2617265407475,20.2617265407475,20.2617265407475,20.2617265407475,9.22043832860394,0.0,1.0
2024-06-24,20.6421,20.6421,20.6421,20.6421,27,20.1485974287872,20.1485974287872,20.1485974287872,20.1485974287872,27.6613149858118,0.0,1.0
2024-06-25,20.5349,20.5349,20.5349,20.5349,27,20.0439603209171,20.0439603209171,20.0439603209171,20.0439603209171,27.6613149858117,0.0,1.0
2024-06-26,20.562,20.562,20.562,20.562,0,20.0704124256119,20.0704124256119,20.0704124256119,20.0704124256119,0,0.0,1.0
2024-06-27,20.0909,20.31,20.0909,20.31,301,19.6105752845893,19.8244371347231,19.6105752845893,19.8244371347231,308.37243743442,0.0,1.0
2024-06-28,20.0257,20.16,20.0257,20.16,303,19.546934058534,19.6780232710989,19.546934058534,19.6780232710989,310.421423729665,0.0,1.0
2024-07-01,20.1094,20.14,20.1094,20.14,400,19.6286329944363,19.6585014226156,19.6286329944363,19.6585014226156,409.797259049063,0.0,1.0
2024-07-02,20.15,20.15,20.15,20.15,167,19.6682623468573,19.6682623468573,19.6682623468573,19.6682623468573,171.090355652984,0.0,1.0
2024-07-03,20.5537,20.5537,20.32,20.32,302,20.0623108584913,20.0623108584913,19.8341980589647,19.8341980589647,309.396930582043,0.0,1.0
2024-07-05,20.3332,20.3332,20.3332,20.3332,5,19.8470824789637,19.8470824789637,19.8470824789637,19.8470824789637,5.12246573811328,0.0,1.0
2024-07-08,20.1857,20.1857,20.1857,20.1857,557,19.7031088463998,19.7031088463998,19.7031088463998,19.7031088463998,570.642683225821,0.0,1.0
2024-07-09,20.5705,20.5705,20.5705,20.5705,190,20.0787092112172,20.0787092112172,20.0787092112172,20.0787092112172,194.653698048305,0.0,1.0
2024-07-10,20.6677,20.75,20.6605,20.74,4946,20.1735853948457,20.2539178013543,20.1665575293918,20.2441568771126,5067.14310814168,0.0,1.0
2024-07-11,20.8658,20.8658,20.84,20.84,1296,20.3669493040722,20.3669493040722,20.3417661195288,20.3417661195288,1327.74311931896,0.0,1.0
2024-07-12,21.1303,21.16,21.1,21.1598,1473,20.6251257502629,20.6541156952605,20.5955501498108,20.6539204767757,1509.07840644818,0.0,1.0
2024-07-15,20.4858,20.65,20.4858,20.64,4878,19.9960341828907,20.1563085589381,19.9960341828907,20.1465476346965,4997.47757410334,0.0,1.0
2024-07-16,20.3379,20.3379,20.31,20.31,2611,19.8516701133572,19.8516701133572,19.8244371347231,19.8244371347231,2674.95160844276,0.0,1.0
2024-07-17,19.983,20.18,19.983,20.18,730,19.5052549120223,19.6975451195821,19.5052549120223,19.6975451195821,747.879997764539,0.0,1.0
2024-07-18,19.8976,19.8976,19.8976,19.8976,27,19.4218966189989,19.4218966189989,19.4218966189989,19.4218966189989,27.6613149858117,0.0,1.0
2024-07-19,19.9117,19.92,19.9,19.9,5058,19.4356595221795,19.4437610893001,19.4242392408168,19.4242392408168,5181.88634067541,0.0,1.0
2024-07-22,20.2936,20.2936,20.2936,20.2936,67,19.8084292189669,19.8084292189669,19.8084292189669,19.8084292189669,68.641040890718,0.0,1.0
2024-07-23,19.9452,19.9452,19.82,19.82,706,19.468358618389,19.468358618389,19.3461518468839,19.3461518468839,723.292162221595,0.0,1.0
2024-07-24,19.4384,19.6858,19.4384,19.6858,1407,18.9736749778238,19.2151602435614,18.9736749778238,19.2151602435614,1441.46185870508,0.0,1.0
2024-07-25,19.2467,19.3501,19.2467,19.34,481,18.786558060112,18.8874860167704,18.786558060112,18.8776274832863,492.7812040065,0.0,1.0
2024-07-26,19.3668,19.3668,19.3668,19.3668,26,18.9037867602539,18.9037867602539,18.9037867602539,18.9037867602539,26.636821838189,0.0,1.0
2024-07-29,19.2753,19.2753,19.2753,19.2753,2,18.8144743034431,18.8144743034431,18.8144743034431,18.8144743034431,2.04898629524531,0.0,1.0
2024-07-30,18.8488,18.8488,18.8488,18.8488,11,18.3981708845381,18.3981708845381,18.3981708845381,18.3981708845381,11.2694246238493,0.0,1.0
2024-07-31,19.4327,19.48,19.4327,19.48,602,18.9681112510061,19.014280422669,18.9681112510061,19.014280422669,616.74487486884,0.0,1.0
2024-08-01,18.8874,19.32,18.8874,19.32,443,18.4358480521108,18.8581056348031,18.4358480521108,18.8581056348031,453.850464396837,0.0,1.0
2024-08-02,18.45,18.46,18.38,18.38,2237,18.0089052257825,18.0186661500241,17.9405787560911,17.9405787560911,2291.79117123188,0.0,1.0
2024-08-05,18.439,18.47,17.94,17.94,513,17.9981682091167,18.0284270742657,17.51109808946,17.51109808946,525.564984730423,0.0,1.0
2024-08-06,18.674,18.674,18.674,18.674,513,18.2275499287947,18.2275499287947,18.2275499287947,18.2275499287947,525.564984730422,0.0,1.0
2024-08-07,18.6372,18.97,18.6372,18.97,767,18.1916297275855,18.5164732863465,18.1916297275855,18.5164732863465,785.786244226579,0.0,1.0
2024-08-08,19.1024,19.1024,19.1024,19.1024,39,18.6457079233055,18.6457079233055,18.6457079233055,18.6457079233055,39.9552327572837,0.0,1.0
2024-08-09,19.0045,19.0045,19.0045,19.0045,39,18.5501484749801,18.5501484749801,18.5501484749801,18.5501484749801,39.9552327572836,0.0,1.0
2024-08-12,19.1859,19.97,19.1859,19.19,1605,18.727211640723,19.4925657105082,18.727211640723,18.7312136196621,1644.31150193437,0.0,1.0
2024-08-13,19.2266,19.2266,19.14,19.14,865,18.7669386023864,18.7669386023864,18.682408998454,18.682408998454,886.186572693599,0.0,1.0
2024-08-14,18.9712,19.13,18.9712,19.13,301,18.5176445972555,18.6726480742124,18.5176445972555,18.6726480742124,308.37243743442,0.0,1.0
2024-08-15,19.2042,19.2042,19.2042,19.2042,5,18.7450741320852,18.7450741320852,18.7450741320852,18.7450741320852,5.12246573811328,0.0,1.0
2024-08-16,19.5147,19.52,19.5147,19.52,202,19.0481508297874,19.0533241196354,19.0481508297874,19.0533241196354,206.947615819777,0.0,1.0
2024-08-19,19.7597,19.7597,19.7597,19.7597,79,19.287293473707,19.287293473707,19.287293473707,19.287293473707,80.9349586621898,0.0,1.0
2024-08-20,19.2936,19.2936,19.2936,19.2936,1,18.8323367948052,18.8323367948052,18.8323367948052,18.8323367948052,1.02449314762266,0.0,1.0
2024-08-21,19.5846,19.5846,19.5846,19.5846,5,19.1163796902363,19.1163796902363,19.1163796902363,19.1163796902363,5.12246573811328,0.0,1.0
2024-08-22,19.4332,19.4332,19.4332,19.4332,0,18.9685992972182,18.9685992972182,18.9685992972182,18.9685992972182,0,0.0,1.0
2024-08-23,19.5703,19.5703,19.5703,19.5703,50,19.1024215685708,19.1024215685708,19.1024215685708,19.1024215685708,51.2246573811328,0.0,1.0
2024-08-26,18.9963,18.9963,18.9963,18.9963,24,18.542144517102,18.542144517102,18.542144517102,18.542144517102,24.5878355429438,0.0,1.0
2024-08-27,19.0354,19.0354,19.0354,19.0354,24,18.5803097308867,18.5803097308867,18.5803097308867,18.5803097308867,24.5878355429438,0.0,1.0
2024-08-28,18.6844,18.6844,18.6844,18.6844,0,18.2377012900059,18.2377012900059,18.2377012900059,18.2377012900059,0,0.0,1.0
2024-08-29,19.0877,19.0877,19.0877,19.0877,0,18.6313593646703,18.6313593646703,18.6313593646703,18.6313593646703,0,0.0,1.0
2024-08-30,19.4129,19.4129,19.4129,19.4129,0,18.9487846210077,18.9487846210077,18.9487846210077,18.9487846210077,0,0.0,1.0
2024-09-03,19.2322,19.2322,19.2322,19.2322,50,18.7724047199617,18.7724047199617,18.7724047199617,18.7724047199617,51.2246573811329,0.0,1.0
2024-09-04,19.1812,19.1812,19.1812,19.1812,14,18.7226240063295,18.7226240063295,18.7226240063295,18.7226240063295,14.3429040667172,0.0,1.0
2024-09-05,19.1721,19.1721,19.1721,19.1721,14,18.7137415652696,18.7137415652696,18.7137415652696,18.7137415652696,14.3429040667172,0.0,1.0
2024-09-06,18.8906,18.8906,18.8906,18.8906,50,18.4389715478681,18.4389715478681,18.4389715478681,18.4389715478681,51.2246573811328,0.0,1.0
2024-09-09,18.9565,18.9565,18.85,18.85,400,18.5032960386203,18.5032960386203,18.3993421954471,18.3993421954471,409.797259049064,0.0,1.0
2024-09-10,18.8536,18.8536,18.8536,18.8536,400,18.4028561281741,18.4028561281741,18.4028561281741,18.4028561281741,409.797259049063,0.0,1.0
2024-09-11,19.2367,19.2367,19.19,19.19,240,18.7767971358704,18.7767971358704,18.7312136196621,18.7312136196621,245.878355429438,0.0,1.0
2024-09-12,19.1812,19.1812,19.1812,19.1812,55,18.7226240063295,18.7226240063295,18.7226240063295,18.7226240063295,56.347123119246,0.0,1.0
2024-09-13,19.098,19.098,19.098,19.098,55,18.6414131166392,18.6414131166392,18.6414131166392,18.6414131166392,56.3471231192462,0.0,1.0
2024-09-16,19.1708,19.1708,19.1708,19.1708,0,18.7124726451182,18.7124726451182,18.7124726451182,18.7124726451182,0,0.0,1.0
2024-09-17,19.355,19.355,19.355,19.355,1,18.8922688696487,18.8922688696487,18.8922688696487,18.8922688696487,1.02449314762266,0.0,1.0
2024-09-18,19.3589,19.3589,19.3589,19.3589,11,18.896075630103,18.896075630103,18.896075630103,18.896075630103,11.2694246238492,0.0,1.0
2024-09-19,19.9621,19.9621,19.85,19.85,415,19.4848545803573,19.4848545803573,19.3754346196088,19.3754346196088,425.164656263403,0.0,1.0
2024-09-20,19.8916,19.8916,19.8916,19.8916,415,19.4160400644539,19.4160400644539,19.4160400644539,19.4160400644539,425.164656263403,0.0,1.0
2024-09-23,20.0751,20.0751,20.0751,20.0751,30,19.5951530242876,19.5951530242876,19.5951530242876,19.5951530242876,30.7347944286797,0.0,1.0
2024-09-24,21.6938,21.6938,21.52,21.52,310,21.175153831278,21.175153831278,21.0055089679587,21.0055089679587,317.592875763024,0.0,1.0
2024-09-25,21.2256,21.2256,21.2256,21.2256,310,20.7181473582855,20.7181473582855,20.7181473582855,20.7181473582855,317.592875763024,0.0,1.0
2024-09-26,23.305,23.305,23.305,23.305,1,22.7478339450873,22.7478339450873,22.7478339450873,22.7478339450873,1.02449314762266,0.0,1.0
2024-09-27,24.0565,24.09,23.7,23.7,766,23.4813674018447,23.5140664980542,23.1333904526311,23.1333904526311,784.761751078958,0.0,1.0
2024-09-30,24.2717,24.41,24.2717,24.4,600,23.6914224915243,23.8264160737859,23.6914224915243,23.8166551495443,614.695888573596,0.0,1.0
2024-10-01,25.5098,25.5098,24.5299,24.53,702,24.8999225218789,24.8999225218789,23.9434495554429,23.9435471646853,719.194189631105,0.0,1.0
2024-10-02,27.191,27.191,26.6099,27.14,4338,26.5409291053794,26.5409291053794,25.9737217976991,26.4911483917472,4444.2512743871,0.0,1.0
2024-10-03,26.8163,26.9899,26.8001,26.8186,1838,26.1751872740461,26.3446369188805,26.1593745767747,26.1774322866216,1883.01840533044,0.0,1.0
2024-10-04,27.6827,27.6827,27.345,27.39,2679,27.0208737503397,27.0208737503397,26.6912473387003,26.7351714977876,2744.6171424811,0.0,1.0
2024-10-07,28.5664,28.5664,28.03,28.35,2260,27.8834466255714,27.8834466255714,27.3598706492511,27.6722202249828,2315.35451362721,0.0,1.0
2024-10-08,25.8527,25.95,25.4758,25.78,1692,25.2346246141239,25.3295984069948,24.8667353794574,25.1636626948874,1733.44240577754,0.0,1.0
2024-10-09,25.3093,25.3093,25.112,25.112,4199,24.7042159908345,24.7042159908345,24.5116329555474,24.5116329555474,4301.84672686753,0.0,1.0
2024-10-10,25.3715,25.3969,25.34,25.37,2700,24.7649289396173,24.789721687191,24.7341820282562,24.7634648009811,2766.13149858118,0.0,1.0
2024-10-11,25.5187,25.72,24.78,24.78,4334,24.9086097444539,25.1050971494377,24.1875702707257,24.1875702707257,4440.1533017966,0.0,1.0
2024-10-14,24.7305,24.97,24.7305,24.96,408,24.1392536957297,24.3730278313164,24.1392536957297,24.3632669070748,417.993204230044,0.0,1.0
2024-10-15,23.2103,23.7567,23.1801,23.7567,718,22.6553979925192,23.1887348930811,22.6259200013095,23.1887348930811,735.586079993067,0.0,1.0
2024-10-16,23.4564,23.4564,23.45,23.45,108,22.8956143381053,22.8956143381053,22.8893673465907,22.8893673465907,110.645259943247,0.0,1.0
2024-10-17,22.7752,22.7752,22.7752,22.7752,10,22.2307001787664,22.2307001787664,22.2307001787664,22.2307001787664,10.2449314762266,0.0,1.0
2024-10-18,23.9545,24.3,23.9545,24.3,327,23.3818059745803,23.7190459071281,23.3818059745803,23.7190459071281,335.009259272609,0.0,1.0
2024-10-21,23.6338,23.6338,23.6338,23.6338,109,23.0687731341516,23.0687731341516,23.0687731341516,23.0687731341516,111.66975309087,0.0,1.0
2024-10-22,23.986,23.986,23.986,23.986,1,23.4125528859414,23.4125528859414,23.4125528859414,23.4125528859414,1.02449314762266,0.0,1.0
2024-10-23,23.834,23.834,23.834,23.834,1,23.2641868374688,23.2641868374688,23.2641868374688,23.2641868374688,1.02449314762266,0.0,1.0
2024-10-24,23.7097,23.77,23.7097,23.77,562,23.1428585491455,23.2017169223224,23.1428585491455,23.2017169223224,575.765148963933,0.0,1.0
2024-10-25,23.8872,23.91,23.8872,23.91,200,23.3161149544342,23.3383698617051,23.3161149544342,23.3383698617051,204.898629524531,0.0,1.0
2024-10-28,24.3971,24.3971,24.3971,24.3971,2,23.8138244815142,23.8138244815142,23.8138244815142,23.8138244815142,2.04898629524532,0.0,1.0
2024-10-29,24.2908,24.4608,24.2908,24.4608,262,23.7100658568258,23.8760015689333,23.7100658568258,23.8760015689333,268.417204677137,0.0,1.0
2024-10-30,24.134,24.134,24.09,24.09,281,23.5570145647173,23.5570145647173,23.5140664980542,23.5140664980542,287.882574481967,0.0,1.0
2024-10-31,23.9011,23.9011,23.9011,23.9011,45,23.32968263913,23.32968263913,23.32968263913,23.32968263913,46.1021916430197,0.0,1.0
2024-11-01,23.9353,24.17,23.9353,24.17,117,23.3630650000364,23.5921538919871,23.3630650000364,23.5921538919871,119.865698271851,0.0,1.0
2024-11-04,24.1581,24.37,24.1581,24.37,294,23.5805383921396,23.7873723768194,23.5805383921396,23.7873723768194,301.200985401061,0.0,1.0
2024-11-05,24.7037,24.73,24.7037,24.72,240,24.1130944187622,24.1387656495176,24.1130944187622,24.129004725276,245.878355429438,0.0,1.0
2024-11-06,24.1094,24.1094,23.99,23.99,223,23.5330026910829,23.5330026910829,23.416457255638,23.416457255638,228.461971919853,0.0,1.0
2024-11-07,25.3374,25.55,25.3374,25.55,602,24.7316441879534,24.9391614373302,24.7316441879534,24.9391614373302,616.74487486884,0.0,1.0
2024-11-08,23.8482,23.8482,23.804,23.804,380,23.2780473498919,23.2780473498919,23.2349040647439,23.2349040647439,389.30739609661,0.0,1.0
2024-11-11,24.1524,24.1551,24.15,24.1551,615,23.5749746653219,23.5776101148671,23.5726320435039,23.5776101148671,630.063285787933,0.0,1.0
2024-11-12,23.2962,23.2962,23.2962,23.2962,28,22.7392443317546,22.7392443317546,22.7392443317546,22.7392443317546,28.6858081334345,0.0,1.0
2024-11-13,23.2418,23.33,23.2418,23.33,125,22.6861449038803,22.7722362556913,22.6861449038803,22.7722362556913,128.061643452832,0.0,1.0
2024-11-14,22.7598,22.7598,22.7598,22.7598,13,22.2156683554343,22.2156683554343,22.2156683554343,22.2156683554343,13.3184109190946,0.0,1.0
2024-11-15,22.8073,22.8073,22.73,22.73,853,22.262032745582,22.262032745582,22.1865808011943,22.1865808011943,873.892654922128,0.0,1.0
2024-11-18,23.249,23.249,23.18,23.18,1028,22.6931727693342,22.6931727693342,22.6258223920671,22.6258223920671,1053.17895575609,0.0,1.0
2024-11-19,23.1372,23.1372,23.1372,23.1372,53,22.5840456363129,22.5840456363129,22.5840456363129,22.5840456363129,54.298136824001,0.0,1.0
2024-11-20,23.2661,23.31,23.18,23.18,1730,22.7098639497874,22.7527144072081,22.6258223920671,22.6258223920671,1772.3731453872,0.0,1.0
2024-11-21,22.9918,22.9918,22.9918,22.9918,224,22.4421217978398,22.4421217978398,22.4421217978398,22.4421217978398,229.486465067476,0.0,1.0
2024-11-22,22.4443,22.4443,22.3501,22.3501,218,21.9077111956113,21.9077111956113,21.8157632892553,21.8157632892553,223.33950618174,0.0,1.0
2024-11-25,22.361,22.45,22.33,22.33,1868,21.8264026966787,21.9132749224291,21.7961438315297,21.7961438315297,1913.75319975912,0.0,1.0
2024-11-26,22.1712,22.1712,22.1712,22.1712,1868,21.6411403545728,21.6411403545728,21.6411403545728,21.6411403545728,1913.75319975912,0.0,1.0
2024-11-27,22.7505,22.8,22.7505,22.8,117,22.2065906958896,22.2549072708856,22.2065906958896,22.2549072708856,119.865698271851,0.0,1.0
2024-11-29,22.584,22.584,22.584,22.584,21,22.0440713072667,22.0440713072667,22.0440713072667,22.0440713072667,21.5143561000758,0.0,1.0
2024-12-02,22.8777,22.8777,22.8,22.8,195,22.330749652243,22.330749652243,22.2549072708856,22.2549072708856,199.776163786418,0.0,1.0
2024-12-03,22.941,22.941,22.941,22.941,195,22.3925363026924,22.3925363026924,22.3925363026924,22.3925363026924,199.776163786419,0.0,1.0
2024-12-04,22.7878,22.7878,22.7878,22.7878,45,22.2429989433109,22.2429989433109,22.2429989433109,22.2429989433109,46.1021916430195,0.0,1.0
2024-12-05,22.959,22.959,22.959,22.959,15,22.4101059663273,22.4101059663273,22.4101059663273,22.4101059663273,15.3673972143399,0.0,1.0
2024-12-06,23.2651,23.2651,23.21,23.21,1036,22.7088878573632,22.7088878573632,22.6551051647919,22.6551051647919,1061.37490093707,0.0,1.0
2024-12-09,25.3139,25.3139,25.3139,25.3139,88,24.7087060159856,24.7087060159856,24.7087060159856,24.7087060159856,90.1553969907939,0.0,1.0
2024-12-10,24.1282,24.1282,24.1282,24.1282,17,23.5513532286571,23.5513532286571,23.5513532286571,23.5513532286571,17.4163835095852,0.0,1.0
2024-12-11,23.9737,23.9737,23.9737,23.9737,3,23.4005469491242,23.4005469491242,23.4005469491242,23.4005469491242,3.07347944286797,0.0,1.0
2024-12-12,24.0401,24.0401,24.0401,24.0401,3,23.4653594860885,23.4653594860885,23.4653594860885,23.4653594860885,3.07347944286797,0.0,1.0
2024-12-13,23.7,23.7,23.7,23.7,238,23.1333904526311,23.1333904526311,23.1333904526311,23.1333904526311,243.829369134193,0.0,1.0
2024-12-16,23.3379,23.3379,23.3379,23.3379,25,22.7799473858422,22.7799473858422,22.7799473858422,22.7799473858422,25.6123286905664,0.0,1.0
2024-12-17,23.77,23.77,23.77,23.77,71,23.2017169223224,23.2017169223224,23.2017169223224,23.2017169223224,72.7390134812088,0.0,1.0
2024-12-18,23.3389,23.3389,23.3389,23.3389,158,22.7809234782663,22.7809234782663,22.7809234782663,22.7809234782663,161.86991732438,0.0,1.0
2024-12-19,23.4445,23.4445,23.4445,23.4445,4,22.8839988382578,22.8839988382578,22.8839988382578,22.8839988382578,4.09797259049064,0.0,1.0
2024-12-20,23.6211,23.6211,23.62,23.62,175,23.0563767603648,23.0563767603648,23.0553030586982,23.0553030586982,179.286300833965,0.0,1.0
2024-12-23,23.0825,23.0825,23.0825,23.0825,4,23.0825,23.0825,23.0825,23.0825,4,0.56536308,1.0
2024-12-24,23.3063,23.3063,23.3063,23.3063,3,23.3063,23.3063,23.3063,23.3063,3,0.0,1.0
2024-12-26,23.3339,23.3339,23.3339,23.3339,90,23.3339,23.3339,23.3339,23.3339,90,0.0,1.0
2024-12-27,23.1017,23.1017,23.08,23.08,108,23.1017,23.1017,23.08,23.08,108,0.0,1.0
2024-12-30,22.8549,22.86,22.85,22.86,2550,22.8549,22.86,22.85,22.86,2550,0.0,1.0
2024-12-31,22.9014,22.9014,22.9014,22.9014,33,22.9014,22.9014,22.9014,22.9014,33,0.0,1.0
2025-01-02,22.5307,22.68,22.5307,22.67,755,22.5307,22.68,22.5307,22.67,755,0.0,1.0
2025-01-03,22.8955,22.8955,22.8955,22.8955,33,22.8955,22.8955,22.8955,22.8955,33,0.0,1.0
2025-01-06,22.6131,22.6131,22.6131,22.6131,29682,22.6131,22.6131,22.6131,22.6131,29682,0.0,1.0
2025-01-07,22.3908,22.3908,22.3908,22.3908,4,22.3908,22.3908,22.3908,22.3908,4,0.0,1.0
2025-01-08,22.1332,22.1332,21.98,21.98,2009,22.1332,22.1332,21.98,21.98,2009,0.0,1.0
2025-01-10,21.6143,21.6143,21.6143,21.6143,62,21.6143,21.6143,21.6143,21.6143,62,0.0,1.0
2025-01-13,21.6978,21.6978,21.6978,21.6978,1,21.6978,21.6978,21.6978,21.6978,1,0.0,1.0
2025-01-14,22.2061,22.2061,22.2061,22.2061,1,22.2061,22.2061,22.2061,22.2061,1,0.0,1.0
2025-01-15,22.4153,22.44,22.4153,22.44,110,22.4153,22.44,22.4153,22.44,110,0.0,1.0
2025-01-16,22.4106,22.4106,22.4106,22.4106,1,22.4106,22.4106,22.4106,22.4106,1,0.0,1.0
2025-01-17,23.0755,23.0755,23.0755,23.0755,1,23.0755,23.0755,23.0755,23.0755,1,0.0,1.0
2025-01-21,23.2765,23.2765,23.2765,23.2765,39,23.2765,23.2765,23.2765,23.2765,39,0.0,1.0
2025-01-22,23.2102,23.2102,23.2102,23.2102,39,23.2102,23.2102,23.2102,23.2102,39,0.0,1.0
2025-01-23,23.0547,23.0547,22.94,22.94,508,23.0547,23.0547,22.94,22.94,508,0.0,1.0
2025-01-24,23.7388,23.7388,23.7388,23.7388,1,23.7388,23.7388,23.7388,23.7388,1,0.0,1.0
2025-01-27,23.7055,23.84,23.665,23.83,2076,23.7055,23.84,23.665,23.83,2076,0.0,1.0
2025-01-28,24.0864,24.0864,23.654,23.68,222,24.0864,24.0864,23.654,23.68,222,0.0,1.0
2025-01-29,23.9812,23.9812,23.9812,23.9812,168,23.9812,23.9812,23.9812,23.9812,168,0.0,1.0
2025-01-30,24.6281,24.73,24.55,24.68,1342,24.6281,24.73,24.55,24.68,1342,0.0,1.0
2025-01-31,24.1017,24.11,24.1017,24.11,203,24.1017,24.11,24.1017,24.11,203,0.0,1.0
2025-02-03,23.7231,23.7231,23.42,23.53,1745,23.7231,23.7231,23.42,23.53,1745,0.0,1.0
2025-02-04,24.5216,24.5216,24.5216,24.5216,313,24.5216,24.5216,24.5216,24.5216,313,0.0,1.0
2025-02-05,24.0165,24.0165,24.0165,24.0165,35,24.0165,24.0165,24.0165,24.0165,35,0.0,1.0
2025-02-06,24.3198,24.3198,24.3198,24.3198,133,24.3198,24.3198,24.3198,24.3198,133,0.0,1.0
2025-02-07,24.5672,24.79,24.5672,24.65,14105,24.5672,24.79,24.5672,24.65,14105,0.0,1.0
2025-02-10,25.086,25.1099,25.01,25.05,2864,25.086,25.1099,25.01,25.05,2864,0.0,1.0
2025-02-11,24.7258,24.7258,24.7258,24.7258,42,24.7258,24.7258,24.7258,24.7258,42,0.0,1.0
2025-02-12,25.3561,25.3561,25.06,25.06,496,25.3561,25.3561,25.06,25.06,496,0.0,1.0
2025-02-13,25.417,25.417,25.15,25.15,227,25.417,25.417,25.15,25.15,227,0.0,1.0
2025-02-14,26.1669,26.1669,26.1669,26.1669,28,26.1669,26.1669,26.1669,26.1669,28,0.0,1.0
2025-02-18,26.3522,26.49,26.2472,26.49,1524,26.3522,26.49,26.2472,26.49,1524,0.0,1.0
2025-02-19,26.186,26.3,26.18,26.3,303,26.186,26.3,26.18,26.3,303,0.0,1.0
2025-02-20,26.7371,27.0104,26.685,27.0104,1497,26.7371,27.0104,26.685,27.0104,1497,0.0,1.0
2025-02-21,26.9431,27.36,26.9431,27.31,6946,26.9431,27.36,26.9431,27.31,6946,0.0,1.0
2025-02-24,25.9159,26.0,25.875,26.0,953,25.9159,26.0,25.875,26.0,953,0.0,1.0
2025-02-25,26.0483,26.0483,26.0483,26.0483,45,26.0483,26.0483,26.0483,26.0483,45,0.0,1.0
2025-02-26,26.6659,26.99,26.6659,26.99,506,26.6659,26.99,26.6659,26.99,506,0.0,1.0
2025-02-27,26.5293,26.55,26.5293,26.55,187,26.5293,26.55,26.5293,26.55,187,0.0,1.0
2025-02-28,25.8377,25.8377,25.6968,25.6968,719,25.8377,25.8377,25.6968,25.6968,719,0.0,1.0
2025-03-03,25.2187,25.7,25.2187,25.7,434,25.2187,25.7,25.2187,25.7,434,0.0,1.0
2025-03-04,25.5718,25.76,25.2,25.31,2719,25.5718,25.76,25.2,25.31,2719,0.0,1.0
2025-03-05,27.0446,27.0446,27.0446,27.0446,21,27.0446,27.0446,27.0446,27.0446,21,0.0,1.0
2025-03-06,26.8454,27.34,26.8454,27.27,1063,26.8454,27.34,26.8454,27.27,1063,0.0,1.0
2025-03-07,26.7655,27.0,26.7655,27.0,1068,26.7655,27.0,26.7655,27.0,1068,0.0,1.0
2025-03-10,25.663,25.663,25.663,25.663,22,25.663,25.663,25.663,25.663,22,0.0,1.0
2025-03-11,26.4952,26.4952,26.3974,26.3974,397,26.4952,26.4952,26.3974,26.3974,397,0.0,1.0
2025-03-12,26.2715,26.2715,26.235,26.235,105,26.2715,26.2715,26.235,26.235,105,0.0,1.0
2025-03-13,26.4113,26.44,26.4113,26.44,218,26.4113,26.44,26.4113,26.44,218,0.0,1.0
2025-03-14,27.3673,27.44,27.33,27.33,582,27.3673,27.44,27.33,27.33,582,0.0,1.0
2025-03-17,28.3814,28.5,28.27,28.27,6156,28.3814,28.5,28.27,28.27,6156,0.0,1.0
2025-03-18,28.155,28.41,28.11,28.41,5281,28.155,28.41,28.11,28.41,5281,0.0,1.0
2025-03-19,28.2224,28.33,28.1899,28.26,4223,28.2224,28.33,28.1899,28.26,4223,0.0,1.0
2025-03-20,27.6159,27.6159,27.42,27.42,9452,27.6159,27.6159,27.42,27.42,9452,0.0,1.0
2025-03-21,26.8959,26.8959,26.79,26.79,3253,26.8959,26.8959,26.79,26.79,3253,0.0,1.0
2025-03-24,27.1012,27.2,27.09,27.1,1185,27.1012,27.2,27.09,27.1,1185,0.0,1.0
2025-03-25,26.5683,26.88,26.5683,26.88,1967,26.5683,26.88,26.5683,26.88,1967,0.0,1.0
2025-03-26,26.6746,26.8679,26.6746,26.69,4420,26.6746,26.8679,26.6746,26.69,4420,0.0,1.0
2025-03-27,27.37,27.519,27.37,27.519,3766,27.37,27.519,27.37,27.519,3766,0.0,1.0
2025-03-28,26.6149,26.8,26.6149,26.8,1341,26.6149,26.8,26.6149,26.8,1341,0.0,1.0
2025-03-31,27.0802,27.13,26.3399,26.41,10702,27.0802,27.13,26.3399,26.41,10702,0.0,1.0
2025-04-01,26.6231,26.9199,26.49,26.49,2193,26.6231,26.9199,26.49,26.49,2193,0.0,1.0
2025-04-02,26.3272,26.42,26.25,26.42,4256,26.3272,26.42,26.25,26.42,4256,0.0,1.0
2025-04-03,25.98,26.02,25.7816,26.01,3020,25.98,26.02,25.7816,26.01,3020,0.0,1.0
2025-04-04,23.7543,23.96,23.06,23.96,5231,23.7543,23.96,23.06,23.96,5231,0.0,1.0
2025-04-07,21.8303,22.82,21.68,22.11,5317,21.8303,22.82,21.68,22.11,5317,0.0,1.0
2025-04-08,21.3754,22.62,21.2879,22.61,6165,21.3754,22.62,21.2879,22.61,6165,0.0,1.0
2025-04-09,22.7185,22.7796,21.67,21.861,1905,22.7185,22.7796,21.67,21.861,1905,0.0,1.0
2025-04-10,22.4866,22.75,22.4866,22.75,934,22.4866,22.75,22.4866,22.75,934,0.0,1.0
2025-04-11,23.1483,23.1483,22.635,22.635,913,23.1483,23.1483,22.635,22.635,913,0.0,1.0
2025-04-14,23.9144,24.1366,23.9144,24.1366,2402,23.9144,24.1366,23.9144,24.1366,2402,0.0,1.0
2025-04-15,23.7535,23.906,23.7043,23.906,1780,23.7535,23.906,23.7043,23.906,1780,0.0,1.0
2025-04-16,23.0905,23.2,23.0905,23.13,874,23.0905,23.2,23.0905,23.13,874,0.0,1.0
2025-04-17,23.1407,23.24,23.1407,23.17,847,23.1407,23.24,23.1407,23.17,847,0.0,1.0
2025-04-21,23.1898,23.1898,23.1,23.1,665,23.1898,23.1898,23.1,23.1,665,0.0,1.0
2025-04-22,24.1894,24.33,24.1894,24.255,791,24.1894,24.33,24.1894,24.255,791,0.0,1.0
2025-04-23,24.7912,25.12,24.7912,25.1188,2146,24.7912,25.12,24.7912,25.1188,2146,0.0,1.0
2025-04-24,25.0462,25.14,24.87,24.87,1522,25.0462,25.14,24.87,24.87,1522,0.0,1.0
2025-04-25,24.83,24.93,24.82,24.93,1576,24.83,24.93,24.82,24.93,1576,0.0,1.0
2025-04-28,25.0519,25.0519,25.0519,25.0519,146,25.0519,25.0519,25.0519,25.0519,146,0.0,1.0
2025-04-29,25.0834,25.0834,25.0834,25.0834,72,25.0834,25.0834,25.0834,25.0834,72,0.0,1.0
2025-04-30,25.1033,25.14,25.06,25.14,825,25.1033,25.14,25.06,25.14,825,0.0,1.0
2025-05-01,25.2009,25.2009,25.14,25.14,347,25.2009,25.2009,25.14,25.14,347,0.0,1.0
2025-05-02,26.1899,26.21,26.16,26.21,1012,26.1899,26.21,26.16,26.21,1012,0.0,1.0
2025-05-05,26.1645,26.18,26.09,26.09,523,26.1645,26.18,26.09,26.09,523,0.0,1.0
2025-05-06,26.2171,26.2171,26.2171,26.2171,247,26.2171,26.2171,26.2171,26.2171,247,0.0,1.0
2025-05-07,25.4496,25.54,25.43,25.49,2683,25.4496,25.54,25.43,25.49,2683,0.0,1.0
2025-05-08,25.5981,25.73,25.5981,25.73,325,25.5981,25.73,25.5981,25.73,325,0.0,1.0
2025-05-09,25.5605,25.69,25.56,25.69,353,25.5605,25.69,25.56,25.69,353,0.0,1.0
2025-05-12,26.5493,26.97,26.5493,26.97,1060,26.5493,26.97,26.5493,26.97,1060,0.0,1.0
2025-05-13,26.5404,26.7799,26.5404,26.7799,1487,26.5404,26.7799,26.5404,26.7799,1487,0.0,1.0
2025-05-14,26.6831,26.78,26.6831,26.76,605,26.6831,26.78,26.6831,26.76,605,0.0,1.0
2025-05-15,26.1719,26.19,26.1281,26.1281,453,26.1719,26.19,26.1281,26.1281,453,0.0,1.0
2025-05-16,26.3272,26.45,26.2,26.45,341,26.3272,26.45,26.2,26.45,341,0.0,1.0
2025-05-19,26.5532,26.62,26.4,26.4,902,26.5532,26.62,26.4,26.4,902,0.0,1.0
2025-05-20,26.7371,26.83,26.7342,26.7342,905,26.7371,26.83,26.7342,26.7342,905,0.0,1.0
2025-05-21,26.6407,26.6407,26.6407,26.6407,134,26.6407,26.6407,26.6407,26.6407,134,0.0,1.0
2025-05-22,26.6794,26.76,26.6794,26.69,1124,26.6794,26.76,26.6794,26.69,1124,0.0,1.0
2025-05-23,26.5231,26.5371,26.5231,26.5371,827,26.5231,26.5371,26.5231,26.5371,827,0.0,1.0
2025-05-27,26.0989,26.1178,26.02,26.05,1829,26.0989,26.1178,26.02,26.05,1829,0.0,1.0
2025-05-28,25.5113,25.76,25.5113,25.76,1210,25.5113,25.76,25.5113,25.76,1210,0.0,1.0
2025-05-29,25.8416,25.9999,25.8416,25.9999,608,25.8416,25.9999,25.8416,25.9999,608,0.0,1.0
2025-05-30,25.3246,25.3246,25.1824,25.1824,338,25.3246,25.3246,25.1824,25.1824,338,0.0,1.0
2025-06-02,25.5602,25.5602,25.5602,25.5602,132,25.5602,25.5602,25.5602,25.5602,132,0.0,1.0
2025-06-03,25.62,25.66,25.59,25.66,1164,25.62,25.66,25.59,25.66,1164,0.0,1.0
2025-06-04,26.4378,26.4378,26.4378,26.4378,179,26.4378,26.4378,26.4378,26.4378,179,0.0,1.0
2025-06-05,26.4416,26.7,26.37,26.7,4405,26.4416,26.7,26.37,26.7,4405,0.0,1.0
2025-06-06,26.2415,26.2415,26.2415,26.2415,35,26.2415,26.2415,26.2415,26.2415,35,0.0,1.0
2025-06-09,26.6156,26.6156,26.37,26.38,614,26.6156,26.6156,26.37,26.38,614,0.0,1.0
2025-06-10,26.6987,26.75,26.6022,26.75,1367,26.6987,26.75,26.6022,26.75,1367,0.0,1.0
2025-06-11,26.7914,26.9548,26.7914,26.89,1124,26.7914,26.9548,26.7914,26.89,1124,0.0,1.0
2025-06-12,26.7051,26.8,26.53,26.53,463,26.7051,26.8,26.53,26.53,463,0.0,1.0
2025-06-13,26.1845,26.2,26.17,26.17,786,26.1845,26.2,26.17,26.17,786,0.0,1.0
2025-06-16,26.5241,26.5241,26.5241,26.5241,104,26.5241,26.5241,26.5241,26.5241,104,0.0,1.0
2025-06-17,26.0615,26.19,26.0615,26.19,664,26.0615,26.19,26.0615,26.19,664,0.0,1.0
2025-06-18,25.901,26.06,25.9,26.06,461,25.901,26.06,25.9,26.06,461,0.0,1.0
2025-06-20,25.35,25.57,25.35,25.57,1209,25.35,25.57,25.35,25.57,1209,0.0,1.0
2025-06-23,25.6505,25.6505,25.6505,25.6505,280,25.6505,25.6505,25.6505,25.6505,280,0.0,1.0
2025-06-24,26.4472,26.4472,26.15,26.15,861,26.4472,26.4472,26.15,26.15,861,0.0,1.0
2025-06-25,26.3554,26.3554,26.3168,26.3168,528,26.3554,26.3554,26.3168,26.3168,528,0.0,1.0
2025-06-26,26.3826,26.5,26.24,26.24,611,26.3826,26.5,26.24,26.24,611,0.0,1.0
2025-06-27,26.24,26.43,26.2,26.2,3172,26.24,26.43,26.2,26.2,3172,0.0,1.0
2025-06-30,26.4647,26.4647,26.4647,26.4647,235,26.4647,26.4647,26.4647,26.4647,235,0.0,1.0
2025-07-01,26.57,26.57,26.57,26.57,663,26.57,26.57,26.57,26.57,663,0.0,1.0
2025-07-02,26.2401,26.2401,26.2401,26.2401,114,26.2401,26.2401,26.2401,26.2401,114,0.0,1.0
2025-07-03,26.0298,26.0298,26.0298,26.0298,25,26.0298,26.0298,26.0298,26.0298,25,0.0,1.0
2025-07-07,26.1074,26.2,26.02,26.02,502,26.1074,26.2,26.02,26.02,502,0.0,1.0
2025-07-08,26.4482,26.45,26.4482,26.45,1029,26.4482,26.45,26.4482,26.45,1029,0.0,1.0
2025-07-09,26.3104,26.3104,26.3104,26.3104,26,26.3104,26.3104,26.3104,26.3104,26,0.0,1.0
2025-07-10,26.2755,26.28,26.14,26.14,343,26.2755,26.28,26.14,26.14,343,0.0,1.0
2025-07-11,26.2975,26.38,26.2975,26.38,202,26.2975,26.38,26.2975,26.38,202,0.0,1.0
2025-07-14,26.5723,26.6128,26.5723,26.6128,322,26.5723,26.6128,26.5723,26.6128,322,0.0,1.0
2025-07-15,27.2228,27.2228,26.9101,26.9101,155,27.2228,27.2228,26.9101,26.9101,155,0.0,1.0
2025-07-16,26.9402,26.9402,26.9402,26.9402,12,26.9402,26.9402,26.9402,26.9402,12,0.0,1.0
2025-07-17,27.2849,27.2849,27.2849,27.2849,248,27.2849,27.2849,27.2849,27.2849,248,0.0,1.0
2025-07-18,27.5671,27.5671,27.5671,27.5671,89,27.5671,27.5671,27.5671,27.5671,89,0.0,1.0
2025-07-21,27.668,27.745,27.668,27.745,458,27.668,27.745,27.668,27.745,458,0.0,1.0
2025-07-22,28.0268,28.07,27.9,27.92,1805,28.0268,28.07,27.9,27.92,1805,0.0,1.0
2025-07-23,28.2873,28.2873,28.2873,28.2873,100,28.2873,28.2873,28.2873,28.2873,100,0.0,1.0
2025-07-24,28.2485,28.2485,28.2485,28.2485,86,28.2485,28.2485,28.2485,28.2485,86,0.0,1.0
2025-07-25,28.0866,28.15,28.0866,28.15,231,28.0866,28.15,28.0866,28.15,231,0.0,1.0
2025-07-28,28.0062,28.0094,27.97,27.97,552,28.0062,28.0094,27.97,27.97,552,0.0,1.0
2025-07-29,27.857,27.857,27.857,27.857,41,27.857,27.857,27.857,27.857,41,0.0,1.0
2025-07-30,27.2883,27.2883,27.2883,27.2883,46,27.2883,27.2883,27.2883,27.2883,46,0.0,1.0
2025-07-31,27.11,27.11,27.11,27.11,247,27.11,27.11,27.11,27.11,247,0.0,1.0
2025-08-01,26.7631,26.7631,26.7631,26.7631,67,26.7631,26.7631,26.7631,26.7631,67,0.0,1.0
2025-08-04,27.2938,27.2938,27.2938,27.2938,270,27.2938,27.2938,27.2938,27.2938,270,0.0,1.0
2025-08-05,27.3563,27.3563,27.3563,27.3563,40,27.3563,27.3563,27.3563,27.3563,40,0.0,1.0
2025-08-06,27.6601,27.6601,27.6601,27.6601,22,27.6601,27.6601,27.6601,27.6601,22,0.0,1.0
2025-08-07,27.5831,27.5831,27.5831,27.5831,62,27.5831,27.5831,27.5831,27.5831,62,0.0,1.0
2025-08-08,27.5693,27.5693,27.5693,27.5693,53,27.5693,27.5693,27.5693,27.5693,53,0.0,1.0
2025-08-11,27.3412,27.3412,27.24,27.24,280,27.3412,27.3412,27.24,27.24,280,0.0,1.0
2025-08-12,27.6035,27.6035,27.6035,27.6035,42,27.6035,27.6035,27.6035,27.6035,42,0.0,1.0
2025-08-13,28.35,28.35,28.23,28.23,685,28.35,28.35,28.23,28.23,685,0.0,1.0
2025-08-14,27.8455,28.08,27.8455,28.08,175,27.8455,28.08,27.8455,28.08,175,0.0,1.0
2025-08-15,28.0742,28.0742,28.0742,28.0742,26,28.0742,28.0742,28.0742,28.0742,26,0.0,1.0
2025-08-18,28.2929,28.2929,28.2929,28.2929,17,28.2929,28.2929,28.2929,28.2929,17,0.0,1.0
2025-08-19,28.01,28.2,28.01,28.2,495,28.01,28.2,28.01,28.2,495,0.0,1.0
2025-08-20,28.2858,28.2858,28.2858,28.2858,30,28.2858,28.2858,28.2858,28.2858,30,0.0,1.0
2025-08-21,28.4093,28.4093,28.4093,28.4093,1,28.4093,28.4093,28.4093,28.4093,1,0.0,1.0
2025-08-22,29.3374,29.3374,29.3374,29.3374,297,29.3374,29.3374,29.3374,29.3374,297,0.0,1.0
2025-08-25,29.3469,29.7089,29.3469,29.62,1203,29.3469,29.7089,29.3469,29.62,1203,0.0,1.0
2025-08-26,29.5281,29.658,29.5281,29.658,318,29.5281,29.658,29.5281,29.658,318,0.0,1.0
2025-08-27,28.7331,28.85,28.55,28.63,1353,28.7331,28.85,28.55,28.63,1353,0.0,1.0
2025-08-28,29.2613,29.2613,28.89,28.89,421,29.2613,29.2613,28.89,28.89,421,0.0,1.0
2025-08-29,29.5947,29.6136,29.5947,29.6136,167,29.5947,29.6136,29.5947,29.6136,167,0.0,1.0
2025-09-02,29.795,29.795,29.59,29.59,481,29.795,29.795,29.59,29.59,481,0.0,1.0
2025-09-03,29.6756,29.6756,29.56,29.56,276,29.6756,29.6756,29.56,29.56,276,0.0,1.0
2025-09-04,29.0459,29.0459,29.0459,29.0459,31,29.0459,29.0459,29.0459,29.0459,31,0.0,1.0
2025-09-05,29.5706,29.5706,29.5706,29.5706,39,29.5706,29.5706,29.5706,29.5706,39,0.0,1.0
2025-09-08,30.0202,30.0202,30.0202,30.0202,76,30.0202,30.0202,30.0202,30.0202,76,0.0,1.0
2025-09-09,30.1902,30.25,30.15,30.24,761,30.1902,30.25,30.15,30.24,761,0.0,1.0
2025-09-10,29.6638,29.6638,29.6638,29.6638,90,29.6638,29.6638,29.6638,29.6638,90,0.0,1.0
2025-09-11,30.4991,30.4991,30.4991,30.4991,8,30.4991,30.4991,30.4991,30.4991,8,0.0,1.0
2025-09-12,30.4094,30.42,30.172,30.35,8146,30.4094,30.42,30.172,30.35,8146,0.0,1.0
2025-09-15,30.5494,30.63,30.4801,30.63,752,30.5494,30.63,30.4801,30.63,752,0.0,1.0
2025-09-16,31.0053,31.0053,30.99,30.99,197,31.0053,31.0053,30.99,30.99,197,0.0,1.0
2025-09-17,31.6212,31.6212,31.6212,31.6212,138,31.6212,31.6212,31.6212,31.6212,138,0.0,1.0
2025-09-18,31.4556,31.48,31.4556,31.48,277,31.4556,31.48,31.4556,31.48,277,0.0,1.0
2025-09-19,31.3184,31.66,31.23,31.66,954,31.3184,31.66,31.23,31.66,954,0.0,1.0
2025-09-22,31.0095,31.0095,31.0095,31.0095,200,31.0095,31.0095,31.0095,31.0095,200,0.0,1.0
2025-09-23,30.5624,30.5624,30.5624,30.5624,109,30.5624,30.5624,30.5624,30.5624,109,0.0,1.0
2025-09-24,31.1985,31.48,31.1985,31.3189,3318,31.1985,31.48,31.1985,31.3189,3318,0.0,1.0
2025-09-25,31.5678,31.5678,31.5036,31.5036,257,31.5678,31.5678,31.5036,31.5036,257,0.0,1.0
2025-09-26,30.8196,30.8196,30.8196,30.8196,82,30.8196,30.8196,30.8196,30.8196,82,0.0,1.0
2025-09-29,31.2625,31.2625,31.2625,31.2625,359,31.2625,31.2625,31.2625,31.2625,359,0.0,1.0
2025-09-30,31.615,31.82,31.615,31.82,331,31.615,31.82,31.615,31.82,331,0.0,1.0
2025-10-01,31.8144,31.8144,31.8144,31.8144,33,31.8144,31.8144,31.8144,31.8144,33,0.0,1.0
2025-10-02,32.2159,32.2159,32.2159,32.2159,229,32.2159,32.2159,32.2159,32.2159,229,0.0,1.0
2025-10-03,32.0374,32.17,32.0374,32.14,2875,32.0374,32.17,32.0374,32.14,2875,0.0,1.0
2025-10-06,32.1165,32.2,31.78,31.78,912,32.1165,32.2,31.78,31.78,912,0.0,1.0
2025-10-07,31.7125,32.21,31.7125,32.21,1172,31.7125,32.21,31.7125,32.21,1172,0.0,1.0
2025-10-08,31.7823,31.7823,31.61,31.61,360,31.7823,31.7823,31.61,31.61,360,0.0,1.0
2025-10-09,31.0576,31.7,31.0576,31.7,4641,31.0576,31.7,31.0576,31.7,4641,0.0,1.0
2025-10-10,29.2289,30.73,29.1901,30.73,2195,29.2289,30.73,29.1901,30.73,2195,0.0,1.0
2025-10-13,29.9622,30.23,29.9622,30.23,1811,29.9622,30.23,29.9622,30.23,1811,0.0,1.0
2025-10-14,29.5127,29.5127,29.35,29.35,485,29.5127,29.5127,29.35,29.35,485,0.0,1.0
2025-10-15,29.945,29.945,29.91,29.91,351,29.945,29.945,29.91,29.91,351,0.0,1.0
2025-10-16,29.8359,29.8359,29.8359,29.8359,121,29.8359,29.8359,29.8359,29.8359,121,0.0,1.0
2025-10-17,29.6713,29.76,29.56,29.56,4174,29.6713,29.76,29.56,29.56,4174,0.0,1.0
2025-10-20,30.2301,30.31,30.2119,30.2119,675,30.2301,30.31,30.2119,30.2119,675,0.0,1.0
2025-10-21,29.8485,30.0,29.8485,30.0,440,29.8485,30.0,29.8485,30.0,440,0.0,1.0
2025-10-22,29.6888,29.83,29.6888,29.83,264,29.6888,29.83,29.6888,29.83,264,0.0,1.0
2025-10-23,30.0834,30.0834,30.0834,30.0834,3,30.0834,30.0834,30.0834,30.0834,3,0.0,1.0
2025-10-24,30.3945,30.3945,30.3945,30.3945,192,30.3945,30.3945,30.3945,30.3945,192,0.0,1.0
2025-10-27,30.9204,30.96,30.8799,30.96,1756,30.9204,30.96,30.8799,30.96,1756,0.0,1.0
2025-10-28,30.7125,30.7125,30.65,30.65,206,30.7125,30.7125,30.65,30.65,206,0.0,1.0
2025-10-29,30.7762,30.98,30.7762,30.98,744,30.7762,30.98,30.7762,30.98,744,0.0,1.0
2025-10-30,30.11,30.11,29.97,30.05,889,30.11,30.11,29.97,30.05,889,0.0,1.0
2025-10-31,29.921,29.921,29.921,29.921,306,29.921,29.921,29.921,29.921,306,0.0,1.0
2025-11-03,29.7679,29.9,29.7679,29.9,163,29.7679,29.9,29.7679,29.9,163,0.0,1.0
2025-11-04,28.9936,29.13,28.9936,29.13,438,28.9936,29.13,28.9936,29.13,438,0.0,1.0
2025-11-05,29.3323,29.52,29.3323,29.52,280,29.3323,29.52,29.3323,29.52,280,0.0,1.0
2025-11-06,29.3734,29.65,29.26,29.65,941,29.3734,29.65,29.26,29.65,941,0.0,1.0
2025-11-07,28.9772,28.9772,28.64,28.64,1257,28.9772,28.9772,28.64,28.64,1257,0.0,1.0
2025-11-10,29.4587,29.4587,29.2671,29.2671,296,29.4587,29.4587,29.2671,29.2671,296,0.0,1.0
2025-11-11,29.3161,29.4,29.3161,29.4,279,29.3161,29.4,29.3161,29.4,279,0.0,1.0
2025-11-12,29.1654,29.205,29.1654,29.205,200,29.1654,29.205,29.1654,29.205,200,0.0,1.0
2025-11-13,29.0225,29.0225,28.84,28.86,175094,29.0225,29.0225,28.84,28.86,175094,0.0,1.0
2025-11-14,28.4779,28.59,28.4439,28.57,2766,28.4779,28.59,28.4439,28.57,2766,0.0,1.0
2025-11-17,28.3455,28.3455,28.3455,28.3455,104,28.3455,28.3455,28.3455,28.3455,104,0.0,1.0
2025-11-18,28.0796,28.11,28.005,28.01,655,28.0796,28.11,28.005,28.01,655,0.0,1.0
2025-11-19,27.5969,27.5969,27.5969,27.5969,63,27.5969,27.5969,27.5969,27.5969,63,0.0,1.0
2025-11-20,26.8875,27.5895,26.8875,27.5895,1179,26.8875,27.5895,26.8875,27.5895,1179,0.0,1.0
2025-11-21,27.111,27.111,26.8,26.8,1019,27.111,27.111,26.8,26.8,1019,0.0,1.0
2025-11-24,27.7154,27.7154,27.7154,27.7154,162,27.7154,27.7154,27.7154,27.7154,162,0.0,1.0
2025-11-25,27.6647,27.7899,27.6647,27.7899,611,27.6647,27.7899,27.6647,27.7899,611,0.0,1.0
2025-11-26,27.6088,27.62,27.6088,27.62,433,27.6088,27.62,27.6088,27.62,433,0.0,1.0