date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-04-26,19.6069,19.69,19.575,19.69,666,17.7575915119156,17.8328535806078,17.7287002966175,17.8328535806078,735.358474218633,0.0,1.0
2023-04-27,20.0131,20.0131,20.0131,20.0131,51,18.1254790245842,18.1254790245842,18.1254790245842,18.1254790245842,56.3112345122373,0.0,1.0
2023-04-28,20.2514,20.265,20.195,20.265,630,18.3413027426268,18.3536200005595,18.290222349435,18.3536200005595,695.609367504108,0.0,1.0
2023-05-01,20.0689,20.0689,20.0689,20.0689,35,18.1760160093377,18.1760160093377,18.1760160093377,18.1760160093377,38.6449648613395,0.0,1.0
2023-05-02,19.7777,19.7777,19.7777,19.7777,35,17.9122817806596,17.9122817806596,17.9122817806596,17.9122817806596,38.6449648613394,0.0,1.0
2023-05-03,19.6554,19.6554,19.6554,19.6554,100,17.8015170273377,17.8015170273377,17.8015170273377,17.8015170273377,110.414185318113,0.0,1.0
2023-05-04,19.8316,19.8316,19.8316,19.8316,100,17.9610979720255,17.9610979720255,17.9610979720255,17.9610979720255,110.414185318113,0.0,1.0
2023-05-05,20.1748,20.1748,20.15,20.15,203,18.2719275986819,18.2719275986819,18.2494667165692,18.2494667165692,224.140796195769,0.0,1.0
2023-05-08,20.0585,20.0585,20.0585,20.0585,0,18.1665969297421,18.1665969297421,18.1665969297421,18.1665969297421,0,0.0,1.0
2023-05-09,19.9956,20.02,19.9956,20.02,153,18.109629611803,18.1317282216236,18.109629611803,18.1317282216236,168.933703536713,0.0,1.0
2023-05-10,20.1535,20.16,20.15,20.15,410,18.2526365991254,18.2585235238727,18.2494667165692,18.2494667165692,452.698159804263,0.0,1.0
2023-05-11,19.8774,19.8774,19.8774,19.8774,0,18.0025781494755,18.0025781494755,18.0025781494755,18.0025781494755,0,0.0,1.0
2023-05-12,19.8807,19.8807,19.8807,19.8807,6,18.0055668958857,18.0055668958857,18.0055668958857,18.0055668958857,6.62485111908676,0.0,1.0
2023-05-15,19.8096,19.8096,19.8096,19.8096,6,17.9411729959578,17.9411729959578,17.9411729959578,17.9411729959578,6.62485111908675,0.0,1.0
2023-05-16,19.3251,19.3251,19.3251,19.3251,5,17.5023706821028,17.5023706821028,17.5023706821028,17.5023706821028,5.52070926590563,0.0,1.0
2023-05-17,19.5906,19.5906,19.5906,19.5906,5,17.7428289160109,17.7428289160109,17.7428289160109,17.7428289160109,5.52070926590565,0.0,1.0
2023-05-18,19.4775,19.4775,19.4775,19.4775,30,17.6403964254082,17.6403964254082,17.6403964254082,17.6403964254082,33.1242555954339,0.0,1.0
2023-05-19,19.4334,19.4334,19.4334,19.4334,10,17.6004559051998,17.6004559051998,17.6004559051998,17.6004559051998,11.0414185318113,0.0,1.0
2023-05-22,19.5711,19.5711,19.5711,19.5711,0,17.7251681417691,17.7251681417691,17.7251681417691,17.7251681417691,0,0.0,1.0
2023-05-23,19.3913,19.3913,19.3913,19.3913,0,17.562326746452,17.562326746452,17.562326746452,17.562326746452,0,0.0,1.0
2023-05-24,19.0106,19.0106,19.0106,19.0106,0,17.2175340924074,17.2175340924074,17.2175340924074,17.2175340924074,0,0.0,1.0
2023-05-25,18.9988,19.07,18.9988,19.07,1200,17.2068470597893,17.2713315277903,17.2068470597893,17.2713315277903,1324.97022381735,0.0,1.0
2023-05-26,19.2408,19.2408,19.2408,19.2408,1,17.4260217965342,17.4260217965342,17.4260217965342,17.4260217965342,1.10414185318113,0.0,1.0
2023-05-30,19.3089,19.32,19.3089,19.32,113,17.4876986542711,17.497751710378,17.4876986542711,17.497751710378,124.768029409467,0.0,1.0
2023-05-31,19.4211,19.4211,19.4211,19.4211,1,17.5893160322165,17.5893160322165,17.5893160322165,17.5893160322165,1.10414185318112,0.0,1.0
2023-06-01,19.3598,19.3598,19.3598,19.3598,1,17.533797803446,17.533797803446,17.533797803446,17.533797803446,1.10414185318112,0.0,1.0
2023-06-02,19.8445,19.8445,19.73,19.7774,1025,17.972781253447,17.972781253447,17.8690808098218,17.9120100764405,1131.74539951066,0.0,1.0
2023-06-05,19.7033,19.7033,19.7033,19.7033,1,17.8448991343215,17.8448991343215,17.8448991343215,17.8448991343215,1.10414185318113,0.0,1.0
2023-06-06,19.8969,19.8969,19.8969,19.8969,30,18.0202389237174,18.0202389237174,18.0202389237174,18.0202389237174,33.1242555954338,0.0,1.0
2023-06-07,20.236,20.236,20.236,20.236,4,18.3273552593794,18.3273552593794,18.3273552593794,18.3273552593794,4.4165674127245,0.0,1.0
2023-06-08,20.0865,20.0865,20.0865,20.0865,4,18.1919559901919,18.1919559901919,18.1919559901919,18.1919559901919,4.41656741272451,0.0,1.0
2023-06-09,19.9259,19.95,19.9259,19.95,351,18.0465036648976,18.068330570499,18.0465036648976,18.068330570499,387.553790466575,0.0,1.0
2023-06-12,19.8706,19.8706,19.8706,19.8706,57,17.9964195205092,17.9964195205092,17.9964195205092,17.9964195205092,62.9360856313241,0.0,1.0
2023-06-13,20.0026,20.0026,20.0026,20.0026,25,18.1159693769155,18.1159693769155,18.1159693769155,18.1159693769155,27.6035463295281,0.0,1.0
2023-06-14,20.0876,20.0876,20.0876,20.0876,55,18.1929522389953,18.1929522389953,18.1929522389953,18.1929522389953,60.727801924962,0.0,1.0
2023-06-15,20.2227,20.2227,20.08,20.08,356,18.3153097056657,18.3153097056657,18.1860690654446,18.1860690654446,393.074499732481,0.0,1.0
2023-06-16,20.2373,20.2373,20.2373,20.2373,1,18.3285326443288,18.3285326443288,18.3285326443288,18.3285326443288,1.10414185318113,0.0,1.0
2023-06-20,19.9591,19.9591,19.9591,19.9591,51,18.0765722651452,18.0765722651452,18.0765722651452,18.0765722651452,56.3112345122375,0.0,1.0
2023-06-21,19.8529,19.8529,19.8529,19.8529,1,17.980388971582,17.980388971582,17.980388971582,17.980388971582,1.10414185318112,0.0,1.0
2023-06-22,19.585,19.585,19.585,19.585,2,17.737757103921,17.737757103921,17.737757103921,17.737757103921,2.20828370636225,0.0,1.0
2023-06-23,19.3597,19.3597,19.3597,19.3597,53,17.5337072353729,17.5337072353729,17.5337072353729,17.5337072353729,58.5195182185998,0.0,1.0
2023-06-26,19.5723,19.5723,19.5723,19.5723,6,17.8722506923781,17.8722506923781,17.8722506923781,17.8722506923781,6.57073370451778,0.1612,1.0
2023-06-27,19.815,19.815,19.815,19.815,111,18.0938697786909,18.0938697786909,18.0938697786909,18.0938697786909,121.558573533579,0.0,1.0
2023-06-28,19.8197,19.8197,19.8197,19.8197,3,18.0981615368519,18.0981615368519,18.0981615368519,18.0981615368519,3.28536685225889,0.0,1.0
2023-06-29,20.043,20.043,19.998,19.998,702,18.3020657065002,18.3020657065002,18.2609744049589,18.2609744049589,768.775843428581,0.0,1.0
2023-06-30,20.1762,20.2017,19.92,20.2,1508,18.4236959590625,18.4469810299359,18.1897494822873,18.4454286918776,1651.44440440214,0.0,1.0
2023-07-03,20.3949,20.3949,20.3949,20.3949,46,18.6233996845532,18.6233996845532,18.6233996845532,18.6233996845532,50.3756250679698,0.0,1.0
2023-07-05,20.5026,20.5026,20.19,20.37,411,18.7217448662421,18.7217448662421,18.4362972915351,18.6006624977004,450.095258759469,0.0,1.0
2023-07-06,20.3513,20.3513,20.3513,20.3513,79,18.5835867790599,18.5835867790599,18.5835867790599,18.5835867790599,86.5146604428175,0.0,1.0
2023-07-07,20.2985,20.2985,20.2985,20.2985,183,18.5353729852514,18.5353729852514,18.5353729852514,18.5353729852514,200.407377987793,0.0,1.0
2023-07-10,20.3461,20.3461,20.3461,20.3461,18,18.5788384508818,18.5788384508818,18.5788384508818,18.5788384508818,19.7122011135533,0.0,1.0
2023-07-11,20.6113,20.6113,20.6113,20.6113,18,18.8210031879652,18.8210031879652,18.8210031879652,18.8210031879652,19.7122011135534,0.0,1.0
2023-07-12,20.7429,20.7429,20.7429,20.7429,2,18.9411724164727,18.9411724164727,18.9411724164727,18.9411724164727,2.1902445681726,0.0,1.0
2023-07-13,20.82,20.82,20.82,20.82,13,19.0115755131135,19.0115755131135,19.0115755131135,19.0115755131135,14.2365896931219,0.0,1.0
2023-07-14,20.7839,20.7839,20.7839,20.7839,96,18.978611157877,18.978611157877,18.978611157877,18.978611157877,105.131739272285,0.0,1.0
2023-07-17,20.6226,20.6226,20.6226,20.6226,47,18.8313216703523,18.8313216703523,18.8313216703523,18.8313216703523,51.470747352056,0.0,1.0
2023-07-18,20.4669,20.4669,20.4669,20.4669,125,18.6891457670193,18.6891457670193,18.6891457670193,18.6891457670193,136.890285510788,0.0,1.0
2023-07-19,20.7101,20.7101,20.7101,20.7101,18,18.9112214233493,18.9112214233493,18.9112214233493,18.9112214233493,19.7122011135533,0.0,1.0
2023-07-20,20.58,20.58,20.48,20.48,96586,18.7924219048932,18.7924219048932,18.701107901468,18.701107901468,105773.480930759,0.0,1.0
2023-07-21,20.7044,20.7044,20.7044,20.7044,10,18.906016525154,18.906016525154,18.906016525154,18.906016525154,10.951222840863,0.0,1.0
2023-07-24,20.9285,20.9285,20.9285,20.9285,19,19.1106512068298,19.1106512068298,19.1106512068298,19.1106512068298,20.8073233976396,0.0,1.0
2023-07-25,20.755,20.755,20.755,20.755,12,18.9522214108872,18.9522214108872,18.9522214108872,18.9522214108872,13.1414674090356,0.0,1.0
2023-07-26,20.9248,20.9248,20.9248,20.9248,1,19.107272588703,19.107272588703,19.107272588703,19.107272588703,1.0951222840863,0.0,1.0
2023-07-27,20.5607,20.5607,20.5607,20.5607,10,18.7747983022321,18.7747983022321,18.7747983022321,18.7747983022321,10.951222840863,0.0,1.0
2023-07-28,20.5116,20.5116,20.5116,20.5116,107,18.7299631265504,18.7299631265504,18.7299631265504,18.7299631265504,117.178084397234,0.0,1.0
2023-07-31,20.5766,20.5766,20.5766,20.5766,49,18.7893172287767,18.7893172287767,18.7893172287767,18.7893172287767,53.6609919202287,0.0,1.0
2023-08-01,20.5686,20.5686,20.5686,20.5686,58,18.7820121085027,18.7820121085027,18.7820121085027,18.7820121085027,63.5170924770053,0.0,1.0
2023-08-02,20.452,20.452,20.452,20.452,25,18.675539980509,18.675539980509,18.675539980509,18.675539980509,27.3780571021575,0.0,1.0
2023-08-03,20.2187,20.2187,20.2187,20.2187,25,18.4625044105181,18.4625044105181,18.4625044105181,18.4625044105181,27.3780571021575,0.0,1.0
2023-08-04,20.0804,20.0804,20.0804,20.0804,22,18.3362171437812,18.3362171437812,18.3362171437812,18.3362171437812,24.0926902498985,0.0,1.0
2023-08-07,20.303,20.303,20.303,20.303,8,18.5394821154055,18.5394821154055,18.5394821154055,18.5394821154055,8.76097827269041,0.0,1.0
2023-08-08,20.1534,20.31,20.1534,20.31,1010,18.4028763662815,18.5458740956453,18.4028763662815,18.5458740956453,1106.07350692716,0.0,1.0
2023-08-09,20.1798,20.1798,20.1798,20.1798,10,18.4269832631858,18.4269832631858,18.4269832631858,18.4269832631858,10.951222840863,0.0,1.0
2023-08-10,20.135,20.63,20.07,20.63,673,18.3860745896513,18.8380789066057,18.326720487425,18.8380789066057,737.017297190079,0.0,1.0
2023-08-11,20.127,20.127,20.127,20.127,1,18.3787694693773,18.3787694693773,18.3787694693773,18.3787694693773,1.0951222840863,0.0,1.0
2023-08-14,20.0336,20.0336,20.0336,20.0336,49,18.2934821901782,18.2934821901782,18.2934821901782,18.2934821901782,53.6609919202287,0.0,1.0
2023-08-15,19.8544,19.8544,19.8544,19.8544,22,18.1298474960404,18.1298474960404,18.1298474960404,18.1298474960404,24.0926902498985,0.0,1.0
2023-08-16,19.585,19.7601,19.585,19.7601,1215,17.8838475708131,18.0437383908105,17.8838475708131,18.0437383908105,1330.57357516485,0.0,1.0
2023-08-17,19.4259,19.4259,19.4259,19.4259,6,17.7385669913637,17.7385669913637,17.7385669913637,17.7385669913637,6.57073370451778,0.0,1.0
2023-08-18,19.4883,19.4883,19.4883,19.4883,14,17.7955469295009,17.7955469295009,17.7955469295009,17.7955469295009,15.3317119772082,0.0,1.0
2023-08-21,19.3055,19.3055,19.3055,19.3055,24,17.6286249312398,17.6286249312398,17.6286249312398,17.6286249312398,26.2829348180712,0.0,1.0
2023-08-22,19.3636,19.3636,19.3636,19.3636,10,17.6816783672298,17.6816783672298,17.6816783672298,17.6816783672298,10.951222840863,0.0,1.0
2023-08-23,19.6425,19.68,19.6425,19.67,313,17.9363531227825,17.9705958740669,17.9363531227825,17.9614644737244,342.773274919012,0.0,1.0
2023-08-24,19.5581,19.5581,19.5581,19.5581,13,17.8592841038917,17.8592841038917,17.8592841038917,17.8592841038917,14.2365896931219,0.0,1.0
2023-08-25,19.5593,19.5593,19.5593,19.5593,2,17.8603798719328,17.8603798719328,17.8603798719328,17.8603798719328,2.1902445681726,0.0,1.0
2023-08-28,19.7218,19.7218,19.7218,19.7218,4,18.0087651274986,18.0087651274986,18.0087651274986,18.0087651274986,4.38048913634521,0.0,1.0
2023-08-29,19.9364,19.9364,19.9364,19.9364,4,18.204724978849,18.204724978849,18.204724978849,18.204724978849,4.38048913634519,0.0,1.0
2023-08-30,20.021,20.021,20.02,20.02,163,18.2819766257467,18.2819766257467,18.2810634857124,18.2810634857124,178.504932306066,0.0,1.0
2023-08-31,19.9133,19.9133,19.9133,19.9133,1,18.1836314440578,18.1836314440578,18.1836314440578,18.1836314440578,1.0951222840863,0.0,1.0
2023-09-01,19.9492,19.9492,19.9492,19.9492,10,18.2164131712874,18.2164131712874,18.2164131712874,18.2164131712874,10.951222840863,0.0,1.0
2023-09-05,19.7247,19.7247,19.7247,19.7247,143,18.011413233598,18.011413233598,18.011413233598,18.011413233598,156.60248662434,0.0,1.0
2023-09-06,19.666,19.666,19.666,19.666,140,17.9578119135874,17.9578119135874,17.9578119135874,17.9578119135874,153.317119772082,0.0,1.0
2023-09-07,19.824,19.824,19.824,19.824,140,18.1020880389991,18.1020880389991,18.1020880389991,18.1020880389991,153.317119772082,0.0,1.0
2023-09-08,19.735,19.735,19.735,19.735,2,18.0208185759508,18.0208185759508,18.0208185759508,18.0208185759508,2.19024456817259,0.0,1.0
2023-09-11,19.7055,19.7055,19.7055,19.7055,7,17.9938809449403,17.9938809449403,17.9938809449403,17.9938809449403,7.66585598860411,0.0,1.0
2023-09-12,19.7345,19.7345,19.7345,19.7345,7,18.0203620059336,18.0203620059336,18.0203620059336,18.0203620059336,7.66585598860411,0.0,1.0
2023-09-13,19.5663,19.5663,19.53,19.53,294,17.8667718521726,17.8667718521726,17.8336248689292,17.8336248689292,321.965951521371,0.0,1.0
2023-09-14,19.9562,19.9562,19.895,19.895,114,18.2228051515272,18.2228051515272,18.166920981431,18.166920981431,124.843940385838,0.0,1.0
2023-09-15,19.8852,19.8852,19.8852,19.8852,1,18.1579722090953,18.1579722090953,18.1579722090953,18.1579722090953,1.0951222840863,0.0,1.0
2023-09-18,19.6948,19.6948,19.6948,19.6948,2,17.9841103465739,17.9841103465739,17.9841103465739,17.9841103465739,2.19024456817259,0.0,1.0
2023-09-19,19.6139,19.6139,19.6139,19.6139,6,17.9102373178029,17.9102373178029,17.9102373178029,17.9102373178029,6.5707337045178,0.0,1.0
2023-09-20,19.6115,19.6115,19.6115,19.6115,1,17.9080457817207,17.9080457817207,17.9080457817207,17.9080457817207,1.0951222840863,0.0,1.0
2023-09-21,18.9279,18.9279,18.9279,18.9279,1,17.2838232543065,17.2838232543065,17.2838232543065,17.2838232543065,1.0951222840863,0.0,1.0
2023-09-22,18.7732,18.7732,18.7732,18.7732,4,17.1425604910078,17.1425604910078,17.1425604910078,17.1425604910078,4.38048913634519,0.0,1.0
2023-09-25,18.5321,18.5321,18.5321,18.5321,6,17.1173486946621,17.1173486946621,17.1173486946621,17.1173486946621,6.49590085377384,0.21349,1.0
2023-09-26,18.2179,18.2179,18.2179,18.2179,6,16.8271349056224,16.8271349056224,16.8271349056224,16.8271349056224,6.49590085377383,0.0,1.0
2023-09-27,18.0641,18.0641,18.0641,18.0641,1,16.6850760871809,16.6850760871809,16.6850760871809,16.6850760871809,1.08265014229564,0.0,1.0
2023-09-28,18.2316,18.2316,18.2316,18.2316,5,16.8397890396448,16.8397890396448,16.8397890396448,16.8397890396448,5.4132507114782,0.0,1.0
2023-09-29,18.272,18.272,18.272,18.272,5,16.8771048801197,16.8771048801197,16.8771048801197,16.8771048801197,5.41325071147819,0.0,1.0
2023-10-02,17.925,17.925,17.925,17.925,11,16.5565950621796,16.5565950621796,16.5565950621796,16.5565950621796,11.909151565252,0.0,1.0
2023-10-03,17.5589,17.5589,17.5589,17.5589,11,16.2184433493615,16.2184433493615,16.2184433493615,16.2184433493615,11.909151565252,0.0,1.0
2023-10-04,17.7604,17.7604,17.7604,17.7604,4,16.404560722027,16.404560722027,16.404560722027,16.404560722027,4.33060056918256,0.0,1.0
2023-10-05,17.8331,17.8331,17.8331,17.8331,4,16.4717107616934,16.4717107616934,16.4717107616934,16.4717107616934,4.33060056918256,0.0,1.0
2023-10-06,17.8886,17.8886,17.8886,17.8886,1,16.5229738593755,16.5229738593755,16.5229738593755,16.5229738593755,1.08265014229564,0.0,1.0
2023-10-09,18.0845,18.0845,18.0845,18.0845,0,16.7039187393019,16.7039187393019,16.7039187393019,16.7039187393019,0,0.0,1.0
2023-10-10,18.1435,18.1435,18.1435,18.1435,0,16.7584146449459,16.7584146449459,16.7584146449459,16.7584146449459,0,0.0,1.0
2023-10-11,18.4912,18.4912,18.4912,18.4912,7,17.0795710244784,17.0795710244784,17.0795710244784,17.0795710244784,7.57855099606947,0.0,1.0
2023-10-12,18.25,18.25,18.25,18.25,1,16.8567843729304,16.8567843729304,16.8567843729304,16.8567843729304,1.08265014229564,0.0,1.0
2023-10-13,18.2035,18.2035,18.2035,18.2035,1,16.8138342100076,16.8138342100076,16.8138342100076,16.8138342100076,1.08265014229564,0.0,1.0
2023-10-16,18.4361,18.47,18.4361,18.46,406,17.0286773905634,17.0599894448233,17.0286773905634,17.0507528506463,439.55595777203,0.0,1.0
2023-10-17,18.3899,18.3899,18.07,18.07,401,16.9860043254659,16.9860043254659,16.6905256777453,16.6905256777453,434.142707060551,0.0,1.0
2023-10-18,17.9876,17.9876,17.9876,17.9876,1,16.6144161417273,16.6144161417273,16.6144161417273,16.6144161417273,1.08265014229564,0.0,1.0
2023-10-19,17.6038,17.6038,17.6038,17.6038,5,16.259915657216,16.259915657216,16.259915657216,16.259915657216,5.4132507114782,0.0,1.0
2023-10-20,17.5257,17.5257,17.5257,17.5257,5,16.1877778566941,16.1877778566941,16.1877778566941,16.1877778566941,5.41325071147818,0.0,1.0
2023-10-23,17.3584,17.3584,17.3584,17.3584,5,16.0332496361137,16.0332496361137,16.0332496361137,16.0332496361137,5.4132507114782,0.0,1.0
2023-10-24,17.5771,17.5771,17.5771,17.5771,5,16.2352539507636,16.2352539507636,16.2352539507636,16.2352539507636,5.41325071147818,0.0,1.0
2023-10-25,17.2618,17.27,17.2618,17.27,109,15.9440241363644,15.9515981435895,15.9440241363644,15.9515981435895,118.008865510225,0.0,1.0
2023-10-26,17.5991,17.5991,17.5991,17.5991,4,16.2555744579529,16.2555744579529,16.2555744579529,16.2555744579529,4.33060056918254,0.0,1.0
2023-10-27,17.3011,17.3011,17.3011,17.3011,7,15.9803239514798,15.9803239514798,15.9803239514798,15.9803239514798,7.57855099606947,0.0,1.0
2023-10-30,17.4096,17.4096,17.4096,17.4096,27,16.0805409982997,16.0805409982997,16.0805409982997,16.0805409982997,29.2315538419822,0.0,1.0
2023-10-31,17.753,17.753,17.753,17.753,6,16.3977256423361,16.3977256423361,16.3977256423361,16.3977256423361,6.49590085377382,0.0,1.0
2023-11-01,17.8961,17.8961,17.8961,17.8961,64,16.5299013050082,16.5299013050082,16.5299013050082,16.5299013050082,69.2896091069209,0.0,1.0
2023-11-02,18.512,18.512,18.512,18.512,64,17.0987831403665,17.0987831403665,17.0987831403665,17.0987831403665,69.2896091069207,0.0,1.0
2023-11-03,18.9252,18.9252,18.9252,18.9252,9,17.4804392117579,17.4804392117579,17.4804392117579,17.4804392117579,9.74385128066077,0.0,1.0
2023-11-06,18.6063,18.6063,18.6063,18.6063,150,17.1858842234551,17.1858842234551,17.1858842234551,17.1858842234551,162.397521344345,0.0,1.0
2023-11-07,18.4366,18.4366,18.4366,18.4366,150,17.0291392202723,17.0291392202723,17.0291392202723,17.0291392202723,162.397521344345,0.0,1.0
2023-11-08,18.4885,18.4885,18.4885,18.4885,1,17.0770771440506,17.0770771440506,17.0770771440506,17.0770771440506,1.08265014229564,0.0,1.0
2023-11-09,18.2144,18.2144,18.2144,18.2144,1,16.8239020976605,16.8239020976605,16.8239020976605,16.8239020976605,1.08265014229564,0.0,1.0
2023-11-10,18.3724,18.3724,18.3724,18.3724,20,16.9698402856563,16.9698402856563,16.9698402856563,16.9698402856563,21.6530028459127,0.0,1.0
2023-11-13,18.2147,18.2147,18.2147,18.2147,1,16.8241791954858,16.8241791954858,16.8241791954858,16.8241791954858,1.08265014229564,0.0,1.0
2023-11-14,19.2093,19.2093,19.2093,19.2093,1,17.742850852325,17.742850852325,17.742850852325,17.742850852325,1.08265014229564,0.0,1.0
2023-11-15,19.3141,19.3141,19.3141,19.3141,0,17.8396503592995,17.8396503592995,17.8396503592995,17.8396503592995,0,0.0,1.0
2023-11-16,19.31,19.31,19.31,19.31,0,17.8358633556869,17.8358633556869,17.8358633556869,17.8358633556869,0,0.0,1.0
2023-11-17,19.31,19.31,19.31,19.31,0,17.8358633556869,17.8358633556869,17.8358633556869,17.8358633556869,0,0.0,1.0
2023-11-20,19.4198,19.4198,19.4198,19.4198,0,17.9372811597498,17.9372811597498,17.9372811597498,17.9372811597498,0,0.0,1.0
2023-11-21,19.3018,19.3018,19.3018,19.3018,1,17.8282893484618,17.8282893484618,17.8282893484618,17.8282893484618,1.08265014229564,0.0,1.0
2023-11-22,19.3536,19.3536,19.3536,19.3536,1,17.8761349062984,17.8761349062984,17.8761349062984,17.8761349062984,1.08265014229564,0.0,1.0
2023-11-24,19.405,19.405,19.405,19.405,0,17.9236110003679,17.9236110003679,17.9236110003679,17.9236110003679,0,0.0,1.0
2023-11-27,19.5191,19.5191,19.5191,19.5191,8,18.0290005399269,18.0290005399269,18.0290005399269,18.0290005399269,8.66120113836511,0.0,1.0
2023-11-28,19.6489,19.6489,19.6489,19.6489,17,18.1488915323437,18.1488915323437,18.1488915323437,18.1488915323437,18.4050524190258,0.0,1.0
2023-11-29,19.8031,19.8031,19.8031,19.8031,54,18.2913198145522,18.2913198145522,18.2913198145522,18.2913198145522,58.4631076839646,0.0,1.0
2023-11-30,20.0114,20.0114,20.0114,20.0114,1,18.4837180712581,18.4837180712581,18.4837180712581,18.4837180712581,1.08265014229564,0.0,1.0
2023-12-01,20.434,20.434,20.434,20.434,3,18.8740565411759,18.8740565411759,18.8740565411759,18.8740565411759,3.24795042688691,0.0,1.0
2023-12-04,20.52,20.52,20.52,20.52,5,18.9534912510976,18.9534912510976,18.9534912510976,18.9534912510976,5.4132507114782,0.0,1.0
2023-12-05,20.4559,20.4559,20.4559,20.4559,5,18.8942846824234,18.8942846824234,18.8942846824234,18.8942846824234,5.41325071147819,0.0,1.0
2023-12-06,20.405,20.405,20.405,20.405,86,18.8472704180627,18.8472704180627,18.8472704180627,18.8472704180627,93.1079122374251,0.0,1.0
2023-12-07,20.4446,20.4446,20.4446,20.4446,86,18.8838473310035,18.8838473310035,18.8838473310035,18.8838473310035,93.1079122374247,0.0,1.0
2023-12-08,20.395,20.395,20.395,20.395,8,18.8380338238858,18.8380338238858,18.8380338238858,18.8380338238858,8.6612011383651,0.0,1.0
2023-12-11,20.4922,20.4922,20.4922,20.4922,24,18.9278135192857,18.9278135192857,18.9278135192857,18.9278135192857,25.9836034150954,0.0,1.0
2023-12-12,20.475,20.475,20.475,20.475,1,18.9119265773014,18.9119265773014,18.9119265773014,18.9119265773014,1.08265014229564,0.0,1.0
2023-12-13,21.2171,21.2171,21.2171,21.2171,1,19.5973742311727,19.5973742311727,19.5973742311727,19.5973742311727,1.08265014229564,0.0,1.0
2023-12-14,21.772,21.772,21.772,21.772,15,20.1099128420515,20.1099128420515,20.1099128420515,20.1099128420515,16.2397521344346,0.0,1.0
2023-12-15,21.5382,21.5382,21.5382,21.5382,18,19.8939612701945,19.8939612701945,19.8939612701945,19.8939612701945,19.4877025613215,0.0,1.0
2023-12-18,21.2136,21.2136,21.2136,21.2136,3,19.788386998752,19.788386998752,19.788386998752,19.788386998752,3.21606809104823,0.2103,1.0
2023-12-19,21.3931,21.3931,21.3931,21.3931,44,19.9558274834541,19.9558274834541,19.9558274834541,19.9558274834541,47.1689986687074,0.0,1.0
2023-12-20,21.18,22.32,21.18,22.32,1406,19.7570443787743,20.8204546994449,19.7570443787743,20.8204546994449,1507.26391200461,0.0,1.0
2023-12-21,21.2893,21.2893,21.2893,21.2893,1,19.8590011753088,19.8590011753088,19.8590011753088,19.8590011753088,1.07202269701608,0.0,1.0
2023-12-22,21.4,21.465,21.4,21.465,104,19.9622639143423,20.022896958942,19.9622639143423,20.022896958942,111.490360489672,0.0,1.0
2023-12-26,21.6655,21.67,21.44,21.44,926,20.2099265811301,20.2141242534485,19.9995765571729,19.9995765571729,992.693017436888,0.0,1.0
2023-12-27,21.6151,21.6151,21.5856,21.5856,1019,20.1629126511636,20.1629126511636,20.1353945770761,20.1353945770761,1092.39112825938,0.0,1.0
2023-12-28,21.7756,21.7756,21.7756,21.7756,128,20.3126296305212,20.3126296305212,20.3126296305212,20.3126296305212,137.218905218058,0.0,1.0
2023-12-29,21.5436,21.5436,21.5436,21.5436,78,20.096216302104,20.096216302104,20.096216302104,20.096216302104,83.6177703672541,0.0,1.0
2024-01-02,21.7431,21.7431,21.7431,21.7431,9,20.2823131082213,20.2823131082213,20.2823131082213,20.2823131082213,9.64820427314472,0.0,1.0
2024-01-03,21.2664,21.2664,21.2664,21.2664,8,19.8376396872883,19.8376396872883,19.8376396872883,19.8376396872883,8.57618157612863,0.0,1.0
2024-01-04,21.2883,21.2883,21.2883,21.2883,2,19.858068359238,19.858068359238,19.858068359238,19.858068359238,2.14404539403216,0.0,1.0
2024-01-05,21.2095,21.2095,21.2095,21.2095,14,19.7845624528619,19.7845624528619,19.7845624528619,19.7845624528619,15.0083177582251,0.0,1.0
2024-01-08,21.488,21.488,21.488,21.488,28,20.0443517285695,20.0443517285695,20.0443517285695,20.0443517285695,30.0166355164502,0.0,1.0
2024-01-09,21.3437,21.345,21.3437,21.345,102,19.9097463695583,19.9109590304503,19.9097463695583,19.9109590304503,109.34631509564,0.0,1.0
2024-01-10,21.3663,21.3663,21.3663,21.3663,20,19.9308280127576,19.9308280127576,19.9308280127576,19.9308280127576,21.4404539403216,0.0,1.0
2024-01-11,21.2125,21.2125,21.2125,21.2125,5,19.7873609010741,19.7873609010741,19.7873609010741,19.7873609010741,5.3601134850804,0.0,1.0
2024-01-12,21.335,21.335,21.335,21.335,2,19.9016308697427,19.9016308697427,19.9016308697427,19.9016308697427,2.14404539403216,0.0,1.0
2024-01-16,21.148,21.148,21.148,21.148,5,19.7271942645099,19.7271942645099,19.7271942645099,19.7271942645099,5.36011348508039,0.0,1.0
2024-01-17,20.7899,20.7899,20.7899,20.7899,18,19.3931528295694,19.3931528295694,19.3931528295694,19.3931528295694,19.2964085462894,0.0,1.0
2024-01-18,20.6452,20.6452,20.6452,20.6452,14,19.2581743441299,19.2581743441299,19.2581743441299,19.2581743441299,15.0083177582251,0.0,1.0
2024-01-19,20.8513,20.8513,20.8513,20.8513,24,19.4504277363143,19.4504277363143,19.4504277363143,19.4504277363143,25.7285447283859,0.0,1.0
2024-01-22,20.9786,20.9786,20.9786,20.9786,10,19.5691752221225,19.5691752221225,19.5691752221225,19.5691752221225,10.7202269701608,0.0,1.0
2024-01-23,20.8798,20.8798,20.8798,20.8798,11,19.4770129943311,19.4770129943311,19.4770129943311,19.4770129943311,11.7922496671768,0.0,1.0
2024-01-24,20.512,20.77,20.512,20.77,202,19.1339232435042,19.3745897897612,19.1339232435042,19.3745897897612,216.548584797248,0.0,1.0
2024-01-25,20.7779,20.7779,20.7779,20.7779,82,19.3819590367203,19.3819590367203,19.3819590367203,19.3819590367203,87.9058611553182,0.0,1.0
2024-01-26,20.705,20.705,20.705,20.705,24,19.3139567451616,19.3139567451616,19.3139567451616,19.3139567451616,25.7285447283859,0.0,1.0
2024-01-29,20.7843,20.7843,20.7843,20.7843,0,19.3879290595731,19.3879290595731,19.3879290595731,19.3879290595731,0,0.0,1.0
2024-01-30,20.6179,20.8078,20.6179,20.62,6215,19.2327084653981,19.4098502372361,19.2327084653981,19.2346673791467,6662.62106195491,0.0,1.0
2024-01-31,20.4489,20.4489,20.4489,20.4489,156,19.075062549439,19.075062549439,19.075062549439,19.075062549439,167.235540734508,0.0,1.0
2024-02-01,20.7681,20.7681,20.7681,20.7681,81,19.3728174392268,19.3728174392268,19.3728174392268,19.3728174392268,86.8338384583022,0.0,1.0
2024-02-02,20.5189,20.5189,20.5189,20.5189,0,19.1403596743925,19.1403596743925,19.1403596743925,19.1403596743925,0,0.0,1.0
2024-02-05,20.1629,20.1629,20.1629,20.1629,46,18.8082771532006,18.8082771532006,18.8082771532006,18.8082771532006,49.3130440627396,0.0,1.0
2024-02-06,20.43,20.48,20.31,20.31,5844,19.0574323257016,19.1040731292398,18.9454943972099,18.9454943972099,6264.90064136195,0.0,1.0
2024-02-07,20.4525,20.4525,20.45,20.45,138,19.0784206872938,19.0784206872938,19.0760886471169,19.0760886471169,147.939132188219,0.0,1.0
2024-02-08,20.6061,20.6061,20.59,20.59,239,19.2217012357631,19.2217012357631,19.2066828970238,19.2066828970238,256.213424586842,0.0,1.0
2024-02-09,20.6464,20.6464,20.6464,20.6464,194,19.2592937234148,19.2592937234148,19.2592937234148,19.2592937234148,207.97240322112,0.0,1.0
2024-02-12,20.6033,20.6033,20.6033,20.6033,30,19.2190893507649,19.2190893507649,19.2190893507649,19.2190893507649,32.1606809104824,0.0,1.0
2024-02-13,20.2265,20.2265,20.2265,20.2265,139,18.8676042553012,18.8676042553012,18.8676042553012,18.8676042553012,149.011154885235,0.0,1.0
2024-02-14,20.2703,20.2703,20.2703,20.2703,95,18.9084615992006,18.9084615992006,18.9084615992006,18.9084615992006,101.842156216528,0.0,1.0
2024-02-15,20.7079,20.7079,20.7079,20.7079,5,19.3166619117668,19.3166619117668,19.3166619117668,19.3166619117668,5.36011348508039,0.0,1.0
2024-02-16,20.5236,20.5401,20.52,20.52,452,19.1447439099251,19.1601353750927,19.1413857720703,19.1413857720703,484.554259051266,0.0,1.0
2024-02-20,20.565,20.565,20.565,20.565,4,19.1833624952547,19.1833624952547,19.1833624952547,19.1833624952547,4.28809078806431,0.0,1.0
2024-02-21,20.6343,20.6343,20.6343,20.6343,11,19.2480066489586,19.2480066489586,19.2480066489586,19.2480066489586,11.7922496671769,0.0,1.0
2024-02-22,20.7086,20.7086,20.6999,20.6999,149,19.3173148830163,19.3173148830163,19.3091993832007,19.3091993832007,159.731381855396,0.0,1.0
2024-02-23,20.6955,20.7508,20.6955,20.7508,248,19.3050949924893,19.3566797212026,19.3050949924893,19.3566797212026,265.861628859988,0.0,1.0
2024-02-26,20.4828,21.58,20.4828,21.58,450,19.1066850142379,20.1301708070798,19.1066850142379,20.1301708070798,482.410213657235,0.0,1.0
2024-02-27,20.472,20.472,20.472,20.472,6,19.0966106006737,19.0966106006737,19.0966106006737,19.0966106006737,6.43213618209646,0.0,1.0
2024-02-28,20.7162,20.7162,20.7162,20.7162,30,19.3244042851541,19.3244042851541,19.3244042851541,19.3244042851541,32.1606809104824,0.0,1.0
2024-02-29,20.9305,20.9305,20.9305,20.9305,3,19.5243067691188,19.5243067691188,19.5243067691188,19.5243067691188,3.21606809104823,0.0,1.0
2024-03-01,21.118,21.118,21.118,21.118,3,19.699209782387,19.699209782387,19.699209782387,19.699209782387,3.21606809104823,0.0,1.0
2024-03-04,21.3038,21.3038,21.3038,21.3038,48,19.8725270083349,19.8725270083349,19.8725270083349,19.8725270083349,51.4570894567717,0.0,1.0
2024-03-05,21.1133,21.1133,21.1133,21.1133,3,19.6948255468544,19.6948255468544,19.6948255468544,19.6948255468544,3.21606809104823,0.0,1.0
2024-03-06,21.2039,21.2039,21.2039,21.2039,40,19.7793386828656,19.7793386828656,19.7793386828656,19.7793386828656,42.8809078806431,0.0,1.0
2024-03-07,21.2116,21.2888,21.2116,21.2888,119,19.7865213666105,19.8585347672734,19.7865213666105,19.8585347672734,127.570700944913,0.0,1.0
2024-03-08,21.4166,21.4166,21.39,21.39,217,19.977748661117,19.977748661117,19.9529357536347,19.9529357536347,232.628925252489,0.0,1.0
2024-03-11,21.344,21.344,21.344,21.344,8,19.9100262143796,19.9100262143796,19.9100262143796,19.9100262143796,8.57618157612861,0.0,1.0
2024-03-12,21.3182,21.3182,21.3182,21.3182,10,19.8859595597539,19.8859595597539,19.8859595597539,19.8859595597539,10.7202269701608,0.0,1.0
2024-03-13,21.1732,21.1732,21.1732,21.1732,43,19.7507012294931,19.7507012294931,19.7507012294931,19.7507012294931,46.0969759716914,0.0,1.0
2024-03-14,20.8502,20.8502,20.8502,20.8502,5,19.4494016386365,19.4494016386365,19.4494016386365,19.4494016386365,5.36011348508038,0.0,1.0
2024-03-15,20.8154,20.8154,20.8154,20.8154,19,19.4169396393739,19.4169396393739,19.4169396393739,19.4169396393739,20.3684312433055,0.0,1.0
2024-03-18,20.769,20.769,20.769,20.769,18,19.3736569736905,19.3736569736905,19.3736569736905,19.3736569736905,19.2964085462894,0.0,1.0
2024-03-19,20.8364,20.8364,20.8364,20.8364,14,19.4365287768599,19.4365287768599,19.4365287768599,19.4365287768599,15.0083177582251,0.0,1.0
2024-03-20,20.9395,20.9395,20.9395,20.9395,57,19.5327021137557,19.5327021137557,19.5327021137557,19.5327021137557,61.1052937299163,0.0,1.0
2024-03-21,21.0468,21.0468,21.0468,21.0468,211,19.6327932781486,19.6327932781486,19.6327932781486,19.6327932781486,226.196789070393,0.0,1.0
2024-03-22,20.6646,20.6646,20.6544,20.6544,189,19.4068279131668,19.4068279131668,19.397248746635,19.397248746635,201.249241631611,0.13996,1.0
2024-03-25,20.5853,20.5853,20.5853,20.5853,66,19.3323545890515,19.3323545890515,19.3323545890515,19.3323545890515,70.2775129507211,0.0,1.0
2024-03-26,20.491,20.491,20.491,20.491,5,19.2437942553304,19.2437942553304,19.2437942553304,19.2437942553304,5.32405401141829,0.0,1.0
2024-03-27,20.9784,20.9784,20.9784,20.9784,6,19.7015281541176,19.7015281541176,19.7015281541176,19.7015281541176,6.38886481370194,0.0,1.0
2024-03-28,21.1583,21.1583,21.1583,21.1583,22,19.8704783559884,19.8704783559884,19.8704783559884,19.8704783559884,23.4258376502404,0.0,1.0
2024-04-01,20.794,20.794,20.794,20.794,19,19.5283518493651,19.5283518493651,19.5283518493651,19.5283518493651,20.2314052433895,0.0,1.0
2024-04-02,20.5312,20.5312,20.48,20.48,404,19.2815474410737,19.2815474410737,19.2334637816196,19.2334637816196,430.183564122596,0.0,1.0
2024-04-03,20.5265,20.5265,20.5265,20.5265,5,19.2771335113972,19.2771335113972,19.2771335113972,19.2771335113972,5.32405401141828,0.0,1.0
2024-04-04,20.3962,20.3962,20.3962,20.3962,5,19.1547643546226,19.1547643546226,19.1547643546226,19.1547643546226,5.32405401141826,0.0,1.0
2024-04-05,20.4923,20.4923,20.4923,20.4923,160,19.2450151294963,19.2450151294963,19.2450151294963,19.2450151294963,170.369728365385,0.0,1.0
2024-04-08,20.661,20.661,20.661,20.661,51,19.4034470308615,19.4034470308615,19.4034470308615,19.4034470308615,54.3053509164663,0.0,1.0
2024-04-09,20.9379,20.9379,20.9379,20.9379,27,19.6634932281823,19.6634932281823,19.6634932281823,19.6634932281823,28.7498916616587,0.0,1.0
2024-04-10,20.1754,20.1754,20.1754,20.1754,5,18.947403573227,18.947403573227,18.947403573227,18.947403573227,5.32405401141827,0.0,1.0
2024-04-11,20.2181,20.2181,20.2181,20.2181,5,18.9875045939045,18.9875045939045,18.9875045939045,18.9875045939045,5.32405401141827,0.0,1.0
2024-04-12,19.9962,19.9962,19.9962,19.9962,28,18.7791107651378,18.7791107651378,18.7791107651378,18.7791107651378,29.8147024639423,0.0,1.0
2024-04-15,19.755,19.755,19.755,19.755,22,18.5525916506785,18.5525916506785,18.5525916506785,18.5525916506785,23.4258376502404,0.0,1.0
2024-04-16,19.4501,19.4501,19.4501,19.4501,20,18.2662497020937,18.2662497020937,18.2662497020937,18.2662497020937,21.2962160456731,0.0,1.0
2024-04-17,19.4064,19.44,19.29,19.43,1665,18.2252095474425,18.2567644489592,18.1158943529025,18.2473731092221,1772.90998580229,0.0,1.0
2024-04-18,19.3923,19.3923,19.3923,19.3923,14,18.2119677584132,18.2119677584132,18.2119677584132,18.2119677584132,14.9073512319712,0.0,1.0
2024-04-19,19.5546,19.5546,19.5546,19.5546,14,18.3643892023466,18.3643892023466,18.3643892023466,18.3643892023466,14.9073512319712,0.0,1.0
2024-04-22,19.7112,19.7112,19.7112,19.7112,7,18.5114575826299,18.5114575826299,18.5114575826299,18.5114575826299,7.45367561598559,0.0,1.0
2024-04-23,19.9122,19.9122,19.9122,19.9122,22,18.700223511346,18.700223511346,18.700223511346,18.700223511346,23.4258376502404,0.0,1.0
2024-04-24,19.9321,19.9321,19.9321,19.9321,14,18.7189122774229,18.7189122774229,18.7189122774229,18.7189122774229,14.9073512319711,0.0,1.0
2024-04-25,19.7855,19.7855,19.7855,19.7855,49,18.5812352368767,18.5812352368767,18.5812352368767,18.5812352368767,52.1757293118991,0.0,1.0
2024-04-26,19.7842,19.7842,19.7842,19.7842,63,18.5800143627109,18.5800143627109,18.5800143627109,18.5800143627109,67.0830805438702,0.0,1.0
2024-04-29,19.9686,19.9686,19.9686,19.9686,5,18.7531906674633,18.7531906674633,18.7531906674633,18.7531906674633,5.32405401141829,0.0,1.0
2024-04-30,19.6422,19.6422,19.6422,19.6422,28,18.4466573384438,18.4466573384438,18.4466573384438,18.4466573384438,29.8147024639423,0.0,1.0
2024-05-01,19.7085,19.7085,19.7085,19.7085,12,18.5089219209009,18.5089219209009,18.5089219209009,18.5089219209009,12.7777296274039,0.0,1.0
2024-05-02,19.9301,19.9301,19.9301,19.9301,48,18.7170340094754,18.7170340094754,18.7170340094754,18.7170340094754,51.1109185096155,0.0,1.0
2024-05-03,20.0263,20.0263,20.0263,20.0263,162,18.8073786977465,18.8073786977465,18.8073786977465,18.8073786977465,172.499349969952,0.0,1.0
2024-05-06,20.0273,20.0273,20.0273,20.0273,54,18.8083178317202,18.8083178317202,18.8083178317202,18.8083178317202,57.4997833233175,0.0,1.0
2024-05-07,20.1347,20.1347,20.1347,20.1347,13,18.9091808204969,18.9091808204969,18.9091808204969,18.9091808204969,13.8425404296875,0.0,1.0
2024-05-08,20.0267,20.0267,20.0267,20.0267,30,18.807754351336,18.807754351336,18.807754351336,18.807754351336,31.9443240685097,0.0,1.0
2024-05-09,20.4427,20.4427,20.4427,20.4427,162,19.1984340844002,19.1984340844002,19.1984340844002,19.1984340844002,172.499349969952,0.0,1.0
2024-05-10,20.3902,20.3902,20.3902,20.3902,811,19.1491295507803,19.1491295507803,19.1491295507803,19.1491295507803,863.561560652043,0.0,1.0
2024-05-13,20.3956,20.3956,20.37,20.37,384,19.1542008742383,19.1542008742383,19.1301590445113,19.1301590445113,408.887348076924,0.0,1.0
2024-05-14,20.605,20.605,20.605,20.605,76,19.3508555283336,19.3508555283336,19.3508555283336,19.3508555283336,80.9256209735578,0.0,1.0
2024-05-15,20.855,20.855,20.855,20.855,4,19.5856390217616,19.5856390217616,19.5856390217616,19.5856390217616,4.25924320913461,0.0,1.0
2024-05-16,20.8277,20.8277,20.8277,20.8277,87,19.5600006642792,19.5600006642792,19.5600006642792,19.5600006642792,92.6385397986782,0.0,1.0
2024-05-17,20.7652,20.78,20.7652,20.78,347,19.5013047909222,19.5152039737332,19.5013047909222,19.5152039737332,369.489348392429,0.0,1.0
2024-05-20,20.635,20.635,20.635,20.635,24,19.379029547545,19.379029547545,19.379029547545,19.379029547545,25.5554592548077,0.0,1.0
2024-05-21,20.674,20.674,20.674,20.674,12,19.4156557725197,19.4156557725197,19.4156557725197,19.4156557725197,12.7777296274039,0.0,1.0
2024-05-22,20.4554,20.4554,20.4554,20.4554,186,19.2103610858663,19.2103610858663,19.2103610858663,19.2103610858663,198.05480922476,0.0,1.0
2024-05-23,20.115,20.115,20.115,20.115,77,18.8906798812148,18.8906798812148,18.8906798812148,18.8906798812148,81.9904317758413,0.0,1.0
2024-05-24,20.1405,20.1405,20.1405,20.1405,52,18.9146277975444,18.9146277975444,18.9146277975444,18.9146277975444,55.3701617187501,0.0,1.0
2024-05-28,20.1052,20.1052,20.1052,20.1052,6,18.8814763682724,18.8814763682724,18.8814763682724,18.8814763682724,6.38886481370193,0.0,1.0
2024-05-29,19.8357,19.8357,19.8357,19.8357,20,18.628379762357,18.628379762357,18.628379762357,18.628379762357,21.2962160456731,0.0,1.0
2024-05-30,20.1262,20.1262,20.1262,20.1262,50,18.9011981817203,18.9011981817203,18.9011981817203,18.9011981817203,53.2405401141829,0.0,1.0
2024-05-31,20.5236,20.5236,20.5236,20.5236,5,19.2744100228734,19.2744100228734,19.2744100228734,19.2744100228734,5.32405401141829,0.0,1.0
2024-06-03,20.515,20.515,20.515,20.515,93,19.2663334706995,19.2663334706995,19.2663334706995,19.2663334706995,99.0274046123801,0.0,1.0
2024-06-04,20.7036,20.7036,20.7036,20.7036,52,19.4434541381416,19.4434541381416,19.4434541381416,19.4434541381416,55.37016171875,0.0,1.0
2024-06-05,20.6258,20.6258,20.6258,20.6258,18,19.3703895149868,19.3703895149868,19.3703895149868,19.3703895149868,19.1665944411058,0.0,1.0
2024-06-06,20.675,20.675,20.675,20.675,15,19.4165949064934,19.4165949064934,19.4165949064934,19.4165949064934,15.9721620342549,0.0,1.0
2024-06-07,20.4482,20.45,20.4482,20.45,405,19.2035993212556,19.2052897624082,19.2035993212556,19.2052897624082,431.24837492488,0.0,1.0
2024-06-10,20.5017,20.5017,20.5017,20.5017,22,19.2538429888492,19.2538429888492,19.2538429888492,19.2538429888492,23.4258376502404,0.0,1.0
2024-06-11,20.4037,20.4037,20.4037,20.4037,166,19.1618078594254,19.1618078594254,19.1618078594254,19.1618078594254,176.758593179087,0.0,1.0
2024-06-12,20.4844,20.865,20.4844,20.58,898,19.2375959711039,19.5950303614987,19.2375959711039,19.3273771789908,956.200100450724,0.0,1.0
2024-06-13,20.6183,20.6183,20.56,20.5799,592,19.363346010184,19.363346010184,19.3085944995166,19.3272832655934,630.367994951923,0.0,1.0
2024-06-14,20.6098,20.6098,20.6098,20.6098,168,19.3553633714074,19.3553633714074,19.3553633714074,19.3553633714074,178.888214783654,0.0,1.0
2024-06-17,20.5052,20.58,20.5052,20.57,6555,19.2571299577571,19.3273771789908,19.2571299577571,19.3179858392537,6979.83480896938,0.0,1.0
2024-06-18,20.5551,20.5551,20.5551,20.5551,21,19.3039927430454,19.3039927430454,19.3039927430454,19.3039927430454,22.3610268479567,0.0,1.0
2024-06-20,20.5369,20.5369,20.5369,20.5369,50,19.2869005047238,19.2869005047238,19.2869005047238,19.2869005047238,53.2405401141828,0.0,1.0
2024-06-21,20.5923,20.5923,20.5923,20.5923,3,19.3389285268675,19.3389285268675,19.3389285268675,19.3389285268675,3.19443240685096,0.0,1.0
2024-06-24,20.453,20.453,20.18,20.44,8163,19.3797714633842,19.3797714633842,19.1210965692609,19.3674536112831,8615.05716491277,0.18279,1.0
2024-06-25,20.3049,20.3049,20.2501,20.2501,101,19.23944270214,19.23944270214,19.1875182178984,19.1875182178984,106.593259053803,0.0,1.0
2024-06-26,20.2025,20.2025,20.2025,20.2025,2,19.1424159286666,19.1424159286666,19.1424159286666,19.1424159286666,2.1107576050258,0.0,1.0
2024-06-27,20.4195,20.4195,20.399,20.399,103,19.3480293060467,19.3480293060467,19.3286050008103,19.3286050008103,108.704016658828,0.0,1.0
2024-06-28,20.5554,20.5554,20.47,20.52,710,19.4767982368575,19.4767982368575,19.3958794238241,19.4432557780591,749.318949784158,0.0,1.0
2024-07-01,20.415,20.415,20.382,20.382,323,19.3437654341656,19.3437654341656,19.3124970403704,19.3124970403704,340.887353211665,0.0,1.0
2024-07-02,20.4055,20.53,20.4055,20.53,427,19.3347639268609,19.4527310489061,19.3347639268609,19.4527310489061,450.646748673007,0.0,1.0
2024-07-03,20.468,20.468,20.468,20.468,38,19.3939843696547,19.3939843696547,19.3939843696547,19.3939843696547,40.10439449549,0.0,1.0
2024-07-05,20.4541,20.4541,20.4,20.4,210,19.3808137431774,19.3808137431774,19.329552527895,19.329552527895,221.629548527708,0.0,1.0
2024-07-08,20.5613,20.582,20.5613,20.582,233,19.4823886466573,19.5020024573106,19.4823886466573,19.5020024573106,245.903260985505,0.0,1.0
2024-07-09,20.5161,20.5161,20.36,20.36,106,19.4395604224288,19.4395604224288,19.291651444507,19.291651444507,111.870153066367,0.0,1.0
2024-07-10,20.635,20.635,20.5,20.5,522,19.5522213927997,19.5522213927997,19.4243052363651,19.4243052363651,550.907734911732,0.0,1.0
2024-07-11,21.1651,21.28,21.1651,21.28,556,20.0545055003996,20.1633763624317,20.0545055003996,20.1633763624317,586.79061419717,0.0,1.0
2024-07-12,21.3704,21.4,21.3704,21.38,515,20.2490328108886,20.2770796125958,20.2490328108886,20.2581290709018,543.520083294143,0.0,1.0
2024-07-15,21.4314,21.51,21.43,21.51,603,20.3068319630554,20.3813075919129,20.3055054251368,20.3813075919129,636.393417915276,0.0,1.0
2024-07-16,21.7321,21.76,21.72,21.76,426,20.5917533574249,20.618189363088,20.5802882797,20.618189363088,449.591369870494,0.0,1.0
2024-07-17,21.8055,21.92,21.8055,21.92,816,20.6613018454419,20.7697936966402,20.6613018454419,20.7697936966402,861.189102850525,0.0,1.0
2024-07-18,21.6576,21.72,21.6576,21.72,527,20.5211625896147,20.5802882797,20.5211625896147,20.5802882797,556.184628924296,0.0,1.0
2024-07-19,21.6478,21.66,21.64,21.66,201,20.5118768241846,20.523436654618,20.504486112924,20.523436654618,212.131139305092,0.0,1.0
2024-07-22,21.7851,21.7851,21.74,21.74,426,20.641972292914,20.641972292914,20.599238821394,20.599238821394,449.591369870495,0.0,1.0
2024-07-23,21.8676,21.91,21.8676,21.91,306,20.7201432774018,20.7603184257932,20.7201432774018,20.7603184257932,322.945913568947,0.0,1.0
2024-07-24,21.5014,21.62,21.5014,21.62,406,20.3731588589844,20.4855355712299,20.3731588589844,20.4855355712299,428.483793820237,0.0,1.0
2024-07-25,21.4254,21.48,21.4254,21.48,406,20.3011468005472,20.3528817793718,20.3011468005472,20.3528817793718,428.483793820235,0.0,1.0
2024-07-26,21.7408,21.77,21.7408,21.76,500,20.5999968430618,20.6276646339351,20.5999968430618,20.618189363088,527.689401256448,0.0,1.0
2024-07-29,21.8809,21.89,21.79,21.89,710,20.7327453876284,20.7413678840991,20.6466151756291,20.7413678840991,749.318949784155,0.0,1.0
2024-07-30,22.1762,22.1762,22.1762,22.1762,48,21.0125501357405,21.0125501357405,21.0125501357405,21.0125501357405,50.658182520619,0.0,1.0
2024-07-31,22.1287,22.1287,22.1287,22.1287,22,20.9675425992172,20.9675425992172,20.9675425992172,20.9675425992172,23.2183336552837,0.0,1.0
2024-08-01,22.282,22.34,22.282,22.34,320,21.1127985013018,21.1677550722145,21.1127985013018,21.1677550722145,337.721216804127,0.0,1.0
2024-08-02,22.4584,22.4584,22.4584,22.4584,83,21.279942279043,21.279942279043,21.279942279043,21.279942279043,87.5964406085706,0.0,1.0
2024-08-05,21.7109,21.81,21.7109,21.81,740,20.5716657832292,20.6655657173231,20.5716657832292,20.6655657173231,780.980313859545,0.0,1.0
2024-08-06,22.1296,22.13,22.02,22.02,1410,20.9683953735934,20.9687743844273,20.8645464051102,20.8645464051102,1488.08411154319,0.0,1.0
2024-08-07,21.9892,22.44,21.9892,22.44,696,20.8353625709015,21.2625077806845,20.8353625709015,21.2625077806845,734.543646548974,0.0,1.0
2024-08-08,22.1057,22.18,22.1057,22.18,571,20.9457494762691,21.0161507386624,20.9457494762691,21.0161507386624,602.621296234864,0.0,1.0
2024-08-09,22.1633,22.24,22.1633,22.2087,1095,21.0003270363479,21.0730023637444,21.0003270363479,21.0433447659933,1155.63978875162,0.0,1.0
2024-08-12,22.0707,22.12,22.006,22.09,1014,20.9125860283046,20.9592991135803,20.8512810259244,20.9308733010393,1070.15410574808,0.0,1.0
2024-08-13,22.1723,22.27,22.1723,22.27,1025,21.0088547801102,21.1014281762854,21.0088547801102,21.1014281762854,1081.76327257572,0.0,1.0
2024-08-14,22.2639,22.36,22.2639,22.36,603,21.0956482610687,21.1867056139085,21.0956482610687,21.1867056139085,636.393417915278,0.0,1.0
2024-08-15,22.1846,22.31,22.1846,22.31,596,21.020509363252,21.1393292596734,21.020509363252,21.1393292596734,629.005766297686,0.0,1.0
2024-08-16,22.225,22.25,22.225,22.23,582,21.0587894574739,21.0824776345914,21.0587894574739,21.0635270928974,614.230463062505,0.0,1.0
2024-08-19,22.3758,22.42,22.3758,22.42,686,21.2016765418468,21.2435572389905,21.2016765418468,21.2435572389905,723.989858523846,0.0,1.0
2024-08-20,22.3794,22.38,22.3794,22.38,550,21.2050876393517,21.2056561556025,21.2050876393517,21.2056561556025,580.458341382093,0.0,1.0
2024-08-21,22.57,22.57,22.57,22.57,550,21.3856863016956,21.3856863016956,21.3856863016956,21.3856863016956,580.458341382094,0.0,1.0
2024-08-22,22.6313,22.6313,22.6313,22.6313,164,21.4437697119878,21.4437697119878,21.4437697119878,21.4437697119878,173.082123612115,0.0,1.0
2024-08-23,23.0801,23.0801,23.0801,23.0801,50,21.8690198676015,21.8690198676015,21.8690198676015,21.8690198676015,52.7689401256448,0.0,1.0
2024-08-26,23.0352,23.19,23.0352,23.19,521,21.8264759014984,21.9731530942101,21.8264759014984,21.9731530942101,549.85235610922,0.0,1.0
2024-08-27,23.0691,23.078,22.92,22.93,2415,21.8585970696698,21.8670300607236,21.7173207813409,21.7267960521879,2548.73980806864,0.0,1.0
2024-08-28,22.9865,23.18,22.93,23.14,9266,21.7803313324735,21.9636778233631,21.7267960521879,21.9257767399751,9779.1399840845,0.0,1.0
2024-08-29,22.9157,23.1001,22.8499,23.0292,1478,21.7132464148767,21.8879704092955,21.6508991327034,21.8207907389902,1559.84987011406,0.0,1.0
2024-08-30,23.1724,23.1992,23.03,23.1992,399,21.9564766175194,21.9818703433893,21.821548760658,21.9818703433893,421.096142202645,0.0,1.0
2024-09-03,23.2321,23.2321,23.2321,23.2321,138,22.013043984476,22.013043984476,22.013043984476,22.013043984476,145.64227474678,0.0,1.0
2024-09-04,23.212,23.34,23.212,23.26,339,21.9939986900735,22.1152821569152,21.9939986900735,22.0394799901392,357.773414051872,0.0,1.0
2024-09-05,23.1824,23.1824,23.17,23.17,372,21.9659518883664,21.9659518883664,21.9542025525161,21.9542025525161,392.600914534797,0.0,1.0
2024-09-06,23.2041,23.2041,23.2041,23.2041,194,21.9865132261044,21.9865132261044,21.9865132261044,21.9865132261044,204.743487687502,0.0,1.0
2024-09-09,23.1967,23.3,23.11,23.3,1841,21.9795015256776,22.0773810735272,21.897350927434,22.0773810735272,1942.95237542624,0.0,1.0
2024-09-10,23.5346,23.5346,23.45,23.45,1471,22.299670927598,22.299670927598,22.2195101362323,22.2195101362323,1552.46221849647,0.0,1.0
2024-09-11,23.5792,23.66,23.5792,23.66,637,22.3419306355756,22.4184908240194,22.3419306355756,22.4184908240194,672.276297200716,0.0,1.0
2024-09-12,23.7309,23.79,23.7309,23.79,427,22.4856704943247,22.5416693450305,22.4856704943247,22.5416693450305,450.646748673007,0.0,1.0
2024-09-13,24.0647,24.0647,24.0647,24.0647,41,22.8019550351978,22.8019550351978,22.8019550351978,22.8019550351978,43.2705309030288,0.0,1.0
2024-09-16,24.1356,24.19,24.1356,24.14,670,22.8691347055031,22.9206801789108,22.8691347055031,22.8733038246758,707.103797683641,0.0,1.0
2024-09-17,24.0422,24.0422,24.0422,24.0422,63,22.7806356757921,22.7806356757921,22.7806356757921,22.7806356757921,66.4888645583124,0.0,1.0
2024-09-18,23.9589,23.9589,23.95,23.95,153,22.7017066696365,22.7017066696365,22.6932736785827,22.6932736785827,161.472956784473,0.0,1.0
2024-09-19,23.9574,23.9574,23.9299,23.9299,210,22.7002853790094,22.7002853790094,22.6742283841802,22.6742283841802,221.629548527709,0.0,1.0
2024-09-20,23.9573,23.9573,23.9,23.9,128,22.700190626301,22.700190626301,22.6458973243476,22.6458973243476,135.088486721651,0.0,1.0
2024-09-23,24.196,24.196,24.196,24.196,3,22.926365341419,22.926365341419,22.926365341419,22.926365341419,3.1661364075387,0.0,1.0
2024-09-24,24.1367,24.1367,24.08,24.08,124,23.0100793593523,23.0100793593523,22.9560259262121,22.9560259262121,130.071294116747,0.14765,1.0
2024-09-25,23.9834,23.9834,23.9834,23.9834,30,22.8639348919733,22.8639348919733,22.8639348919733,22.8639348919733,31.468861479858,0.0,1.0
2024-09-26,23.6497,23.74,23.6497,23.72,1059,22.5458108948147,22.631895992038,22.5458108948147,22.6128295253219,1110.85081023899,0.0,1.0
2024-09-27,23.7865,23.7865,23.7865,23.7865,15,22.676225527153,22.676225527153,22.676225527153,22.676225527153,15.7344307399291,0.0,1.0
2024-09-30,23.7692,23.7692,23.7,23.76,1679,22.6597330334436,22.6597330334436,22.5937630586058,22.6509624587542,1761.20728082272,0.0,1.0
2024-10-01,23.8501,23.8501,23.8501,23.8501,44,22.7368568913103,22.7368568913103,22.7368568913103,22.7368568913103,46.1543301704585,0.0,1.0
2024-10-02,23.7417,23.77,23.66,23.77,374,22.6335166417089,22.6604956921122,22.5556301251736,22.6604956921122,392.311806448897,0.0,1.0
2024-10-03,23.4805,23.56,23.48,23.56,951,22.3845085863964,22.4602977915929,22.3840319247284,22.4602977915929,997.562908911498,0.0,1.0
2024-10-04,23.4481,23.4481,23.4481,23.4481,32,22.3536209103162,22.3536209103162,22.3536209103162,22.3536209103162,33.5667855785153,0.0,1.0
2024-10-07,23.2327,23.26,23.2327,23.26,647,22.1482750637836,22.1743007908511,22.1482750637836,22.1743007908511,678.678445915605,0.0,1.0
2024-10-08,23.1484,23.24,23.1484,23.24,620,22.0679099065751,22.155234324135,22.0679099065751,22.155234324135,650.356470583734,0.0,1.0
2024-10-09,23.25,23.3,23.24,23.3,729,22.164767557493,22.2124337242833,22.155234324135,22.2124337242833,764.693333960552,0.0,1.0
2024-10-10,23.3464,24.86,23.28,24.86,9188,22.2566679270647,23.6996181281409,22.1933672575672,23.6996181281409,9637.86330923121,0.0,1.0
2024-10-11,23.3342,23.3342,23.06,23.27,2081,22.2450373823679,22.2450373823679,21.9836361236899,22.1838340242092,2182.89002465282,0.0,1.0
2024-10-14,23.5499,23.5499,23.33,23.39,1100,22.4506692259013,22.4506692259013,22.2410334243575,22.2982328245059,1153.85825426146,0.0,1.0
2024-10-15,23.8954,23.8954,23.8954,23.8954,139,22.7800424384223,22.7800424384223,22.7800424384223,22.7800424384223,145.805724856676,0.0,1.0
2024-10-16,24.0663,24.0663,24.0663,24.0663,252,22.9429653965116,22.9429653965116,22.9429653965116,22.9429653965116,264.338436430808,0.0,1.0
2024-10-17,23.9012,23.92,23.84,23.91,9186,22.78557171377,22.8034941924832,22.7272283256187,22.7939609591251,9635.76538513254,0.0,1.0
2024-10-18,24.13,24.13,24.02,24.02,137,23.0036920930024,23.0036920930024,22.8988265260638,22.8988265260638,143.707800758019,0.0,1.0
2024-10-21,23.7256,23.7256,23.7256,23.7256,50,22.6181681360024,22.6181681360024,22.6181681360024,22.6181681360024,52.4481024664302,0.0,1.0
2024-10-22,23.7603,23.7603,23.7603,23.7603,102,22.6512484557549,22.6512484557549,22.6512484557549,22.6512484557549,106.994129031517,0.0,1.0
2024-10-23,23.9423,23.9423,23.9423,23.9423,8,22.8247533028716,22.8247533028716,22.8247533028716,22.8247533028716,8.39169639462883,0.0,1.0
2024-10-24,23.9117,23.9117,23.9117,23.9117,42,22.795581608796,22.795581608796,22.795581608796,22.795581608796,44.0564060718012,0.0,1.0
2024-10-25,23.7686,23.7686,23.7686,23.7686,47,22.6591610394421,22.6591610394421,22.6591610394421,22.6591610394421,49.3012163184443,0.0,1.0
2024-10-28,23.8829,23.8829,23.8829,23.8829,73,22.7681258967247,22.7681258967247,22.7681258967247,22.7681258967247,76.5742296009881,0.0,1.0
2024-10-29,23.5748,23.5748,23.5748,23.5748,47,22.4744069769629,22.4744069769629,22.4744069769629,22.4744069769629,49.3012163184442,0.0,1.0
2024-10-30,23.6633,23.6633,23.6633,23.6633,76,22.5587760921817,22.5587760921817,22.5587760921817,22.5587760921817,79.7211157489738,0.0,1.0
2024-10-31,23.3239,23.3239,23.3239,23.3239,106,22.2352181520091,22.2352181520091,22.2352181520091,22.2352181520091,111.189977228832,0.0,1.0
2024-11-01,23.0163,23.0163,23.0163,23.0163,62,21.9419758939151,21.9419758939151,21.9419758939151,21.9419758939151,65.0356470583734,0.0,1.0
2024-11-04,23.2466,23.2466,23.2466,23.2466,34,22.1615262581513,22.1615262581513,22.1615262581513,22.1615262581513,35.6647096771724,0.0,1.0
2024-11-05,23.5129,23.5129,23.5129,23.5129,30,22.4153962624765,22.4153962624765,22.4153962624765,22.4153962624765,31.468861479858,0.0,1.0
2024-11-06,23.0181,23.0181,22.89,22.9,525,21.9436918759196,21.9436918759196,21.8215711566028,21.8311043899609,550.705075897516,0.0,1.0
2024-11-07,23.2078,23.2078,23.2078,23.2078,162,22.124537312722,22.124537312722,22.124537312722,22.124537312722,169.931851991234,0.0,1.0
2024-11-08,23.4963,23.4963,23.33,23.33,115,22.3995710951021,22.3995710951021,22.2410334243575,22.2410334243575,120.630635672789,0.0,1.0
2024-11-11,23.4097,23.4097,23.4097,23.4097,74,22.3170132942213,22.3170132942213,22.3170132942213,22.3170132942213,77.6231916503165,0.0,1.0
2024-11-12,23.0972,23.175,23.0972,23.175,176,22.0190997517819,22.0932683073076,22.0190997517819,22.0932683073076,184.617320681834,0.0,1.0
2024-11-13,23.1399,23.1399,23.1399,23.1399,46,22.0598066582208,22.0598066582208,22.0598066582208,22.0598066582208,48.2522542691156,0.0,1.0
2024-11-14,22.9108,22.9108,22.9108,22.9108,50,21.8414002819876,21.8414002819876,21.8414002819876,21.8414002819876,52.4481024664301,0.0,1.0
2024-11-15,23.0142,23.0142,23.0142,23.0142,139,21.9399739149099,21.9399739149099,21.9399739149099,21.9399739149099,145.805724856676,0.0,1.0
2024-11-18,23.1599,23.1599,23.1408,23.1408,2201,22.0788731249369,22.0788731249369,22.060664649223,22.060664649223,2308.76547057225,0.0,1.0
2024-11-19,23.2233,23.2233,23.2233,23.2233,86,22.139313824427,22.139313824427,22.139313824427,22.139313824427,90.2107362422598,0.0,1.0
2024-11-20,23.28,23.28,23.28,23.28,533,22.1933672575672,22.1933672575672,22.1933672575672,22.1933672575672,559.096772292145,0.0,1.0
2024-11-21,23.4875,23.53,23.4875,23.5156,921,22.391181849747,22.4316980915188,22.391181849747,22.4179702354831,966.094047431642,0.0,1.0
2024-11-22,23.6272,23.6272,23.6272,23.6272,7,22.5243611197591,22.5243611197591,22.5243611197591,22.5243611197591,7.34273434530022,0.0,1.0
2024-11-25,23.9212,23.9212,23.9208,23.9208,2141,22.8046381804861,22.8046381804861,22.8042568511518,22.8042568511518,2245.82774761254,0.0,1.0
2024-11-26,24.0469,24.0469,24.0469,24.0469,18,22.924470923797,22.924470923797,22.924470923797,22.924470923797,18.8813168879148,0.0,1.0
2024-11-27,24.1834,24.1834,24.1834,24.1834,58,23.0545995591345,23.0545995591345,23.0545995591345,23.0545995591345,60.8397988610589,0.0,1.0
2024-11-29,24.187,24.187,24.187,24.187,27,23.0580315231434,23.0580315231434,23.0580315231434,23.0580315231434,28.3219753318722,0.0,1.0
2024-12-02,23.7911,23.7911,23.7911,23.7911,105,22.6806108144977,22.6806108144977,22.6806108144977,22.6806108144977,110.141015179503,0.0,1.0
2024-12-03,23.6791,23.88,23.67,23.88,1313,22.5738386008875,22.7653612590509,22.5651633585316,22.7653612590509,1377.28717076845,0.0,1.0
2024-12-04,23.6729,23.6729,23.62,23.62,110,22.5679279962055,22.5679279962055,22.5174971917413,22.5174971917413,115.385825426146,0.0,1.0
2024-12-05,23.6473,24.38,23.62,24.38,1544,22.5435229188088,23.242022926954,22.5174971917413,23.242022926954,1619.59740416336,0.0,1.0
2024-12-06,23.693,23.7,23.693,23.7,120,22.5870897952552,22.5937630586058,22.5870897952552,22.5937630586058,125.875445919432,0.0,1.0
2024-12-09,23.7576,23.7576,23.7324,23.7324,314,22.6486744827482,22.6486744827482,22.6246507346859,22.6246507346859,329.374083489182,0.0,1.0
2024-12-10,23.3518,23.4456,23.3518,23.4456,426,22.2618158730781,22.3512376019767,22.2618158730781,22.3512376019767,446.857833013984,0.0,1.0
2024-12-11,23.2687,23.27,23.2687,23.27,217,22.1825947038726,22.1838340242092,22.1825947038726,22.1838340242092,227.624764704307,0.0,1.0
2024-12-12,23.2585,23.32,23.19,23.28,343,22.1728708058474,22.2315001909995,22.1075681573447,22.1933672575672,359.79398291971,0.0,1.0
2024-12-13,23.1645,23.1645,23.1645,23.1645,88,22.0832584122816,22.0832584122816,22.0832584122816,22.0832584122816,92.308660340917,0.0,1.0
2024-12-16,23.0926,23.2529,23.0926,23.2529,4358,22.0147144644371,22.1675321951669,22.0147144644371,22.1675321951669,4571.37661097406,0.0,1.0
2024-12-17,22.9814,22.9814,22.9814,22.9814,142,21.9087049094955,21.9087049094955,21.9087049094955,21.9087049094955,148.952611004661,0.0,1.0
2024-12-18,21.4711,22.31,21.4711,22.31,170,21.0135819633403,21.8346062196218,21.0135819633403,21.8346062196218,173.701323571005,0.57135,1.0
2024-12-19,21.1651,21.1651,21.1651,21.1651,114,20.7141023800501,20.7141023800501,20.7141023800501,20.7141023800501,116.482064041733,0.0,1.0
2024-12-20,21.5006,21.75,21.14,21.14,431,21.0424533610758,21.2865390083718,20.6895372246887,20.6895372246887,440.383943877076,0.0,1.0
2024-12-23,21.5241,21.5241,21.5,21.51,414,21.0654526101193,21.0654526101193,21.0418661462066,21.0516530606932,423.013811519976,0.0,1.0
2024-12-24,21.7063,21.7063,21.7063,21.7063,50,21.2437701920653,21.2437701920653,21.2437701920653,21.2437701920653,51.0886245797073,0.0,1.0
2024-12-26,21.7471,21.7471,21.7471,21.7471,72,21.2837008031707,21.2837008031707,21.2837008031707,21.2837008031707,73.5676193947783,0.0,1.0
2024-12-27,21.4862,21.77,21.4862,21.73,555,21.0283602042151,21.306112837345,21.0283602042151,21.2669651793986,567.08373283475,0.0,1.0
2024-12-30,21.4311,22.0,21.4311,22.0,444,20.9744343053939,21.531211870537,20.9744343053939,21.531211870537,453.6669862678,0.0,1.0
2024-12-31,21.6275,21.6275,21.6275,21.6275,96,21.1666493059109,21.1666493059109,21.1666493059109,21.1666493059109,98.0901591930376,0.0,1.0
2025-01-02,21.4297,21.4297,21.4297,21.4297,279,20.9730641373658,20.9730641373658,20.9730641373658,20.9730641373658,285.074525154766,0.0,1.0
2025-01-03,21.73,21.73,21.73,21.73,92,21.2669651793986,21.2669651793986,21.2669651793986,21.2669651793986,94.0030692266612,0.0,1.0
2025-01-06,21.3658,21.3658,21.3658,21.3658,65,20.9105257537963,20.9105257537963,20.9105257537963,20.9105257537963,66.4152119536195,0.0,1.0
2025-01-07,21.138,21.138,21.138,21.138,50,20.6875798417914,20.6875798417914,20.6875798417914,20.6875798417914,51.0886245797072,0.0,1.0
2025-01-08,21.215,21.42,21.215,21.39,298,20.7629390833383,20.9635708303137,20.7629390833383,20.9342100868539,304.488202495055,0.0,1.0
2025-01-10,20.6894,21.1,20.6894,21.1,311,20.2485388579222,20.6503895667423,20.2485388579222,20.6503895667423,317.771244885779,0.0,1.0
2025-01-13,20.9664,20.9664,20.82,20.82,298,20.5196363892012,20.5196363892012,20.3763559611173,20.3763559611173,304.488202495055,0.0,1.0
2025-01-14,21.07,21.1,21.0417,21.1,419,20.6210288232825,20.6503895667423,20.5933318552854,20.6503895667423,428.122673977946,0.0,1.0
2025-01-15,21.1864,21.2264,21.1864,21.2114,666,20.7349485079066,20.774096165853,20.7349485079066,20.7594157941231,680.5004794017,0.0,1.0
2025-01-16,21.6479,21.6479,21.33,21.33,343,21.1866146114635,21.1866146114635,20.8754885999343,20.8754885999343,350.467964616792,0.0,1.0
2025-01-17,21.7106,21.7106,21.7106,21.7106,331,21.2479785652946,21.2479785652946,21.2479785652946,21.2479785652946,338.206694717661,0.0,1.0
2025-01-21,21.94,22.54,21.94,22.54,674,21.4724903836173,22.0597052528138,21.4724903836173,22.0597052528138,688.674659334455,0.0,1.0
2025-01-22,21.4753,21.5627,21.4753,21.54,405,21.0176924674247,21.1032301000376,21.0176924674247,21.081013804153,413.817859095628,0.0,1.0
2025-01-23,21.5979,21.94,21.5979,21.94,405,21.1376800390305,21.4724903836173,21.1376800390305,21.4724903836173,413.817859095628,0.0,1.0
2025-01-24,21.5841,21.5841,21.5841,21.5841,46,21.124174097039,21.124174097039,21.124174097039,21.124174097039,47.0015346133306,0.0,1.0
2025-01-27,21.7022,21.7022,21.61,21.61,336,21.2397575571258,21.2397575571258,21.1495222055593,21.1495222055593,343.315557175633,0.0,1.0
2025-01-28,21.5156,21.5156,21.5156,21.5156,67,21.0571337328057,21.0571337328057,21.0571337328057,21.0571337328057,68.4587569368077,0.0,1.0
2025-01-29,21.2221,21.2221,21.2221,21.2221,27,20.7698877926238,20.7698877926238,20.7698877926238,20.7698877926238,27.5878572730419,0.0,1.0
2025-01-30,21.4991,21.4991,21.4991,21.4991,63,21.0409853239028,21.0409853239028,21.0409853239028,21.0409853239028,64.3716669704311,0.0,1.0
2025-01-31,21.4723,21.4723,21.4723,21.4723,54,21.0147563930787,21.0147563930787,21.0147563930787,21.0147563930787,55.1757145460838,0.0,1.0
2025-02-03,21.3879,21.3879,21.3879,21.3879,9,20.9321548348117,20.9321548348117,20.9321548348117,20.9321548348117,9.19595242434731,0.0,1.0
2025-02-04,21.6231,21.6231,21.6231,21.6231,50,21.1623430635367,21.1623430635367,21.1623430635367,21.1623430635367,51.0886245797073,0.0,1.0
2025-02-05,21.67,21.67,21.67,21.67,17,21.2082436924789,21.2082436924789,21.2082436924789,21.2082436924789,17.3701323571005,0.0,1.0
2025-02-06,21.7741,21.7741,21.7741,21.7741,80,21.3101254722845,21.3101254722845,21.3101254722845,21.3101254722845,81.7417993275316,0.0,1.0
2025-02-07,21.73,21.75,21.73,21.75,265,21.2669651793986,21.2865390083718,21.2669651793986,21.2865390083718,270.769710272448,0.0,1.0
2025-02-10,21.6582,21.6582,21.6582,21.6582,5,21.1966951333847,21.1966951333847,21.1966951333847,21.1966951333847,5.10886245797073,0.0,1.0
2025-02-11,21.6991,21.6991,21.6991,21.6991,53,21.236723613635,21.236723613635,21.236723613635,21.236723613635,54.1539420544896,0.0,1.0
2025-02-12,21.5301,21.5301,21.53,21.53,219,21.0713247588113,21.0713247588113,21.0712268896664,21.0712268896664,223.768175659118,0.0,1.0
2025-02-13,21.6621,21.6621,21.61,21.61,594,21.2005120300345,21.2005120300345,21.1495222055593,21.1495222055593,606.932860006922,0.0,1.0
2025-02-14,21.604,21.604,21.604,21.604,74,21.1436500568673,21.1436500568673,21.1436500568673,21.1436500568673,75.6111643779668,0.0,1.0
2025-02-18,21.6928,22.06,21.6928,22.06,315,21.2305578575084,21.5899333574566,21.2305578575084,21.5899333574566,321.858334852156,0.0,1.0
2025-02-19,21.6739,21.6739,21.6739,21.6739,57,21.2120605891287,21.2120605891287,21.2120605891287,21.2120605891287,58.2410320208663,0.0,1.0
2025-02-20,21.835,21.835,21.835,21.835,80,21.369727781508,21.369727781508,21.369727781508,21.369727781508,81.7417993275314,0.0,1.0
2025-02-21,21.6301,21.6301,21.63,21.63,219,21.1691939036774,21.1691939036774,21.1690960345325,21.1690960345325,223.768175659117,0.0,1.0
2025-02-24,21.6495,21.77,21.6495,21.77,400,21.1881805177814,21.306112837345,21.1881805177814,21.306112837345,408.708996637658,0.0,1.0
2025-02-25,21.8951,21.8951,21.65,21.65,289,21.4285471375725,21.4285471375725,21.1886698635057,21.1886698635057,295.292250070707,0.0,1.0
2025-02-26,21.7842,21.7842,21.7842,21.7842,26,21.320010255916,21.320010255916,21.320010255916,21.320010255916,26.5660847814477,0.0,1.0
2025-02-27,21.9396,21.9396,21.9396,21.9396,224,21.4720989070379,21.4720989070379,21.4720989070379,21.4720989070379,228.877038117088,0.0,1.0
2025-02-28,22.1065,22.1065,22.1065,22.1065,69,21.6354425098194,21.6354425098194,21.6354425098194,21.6354425098194,70.5023019199959,0.0,1.0
2025-03-03,22.2512,22.2512,22.2512,22.2512,23,21.7770591624406,21.7770591624406,21.7770591624406,21.7770591624406,23.5007673066653,0.0,1.0
2025-03-04,22.0092,22.0092,22.0092,22.0092,230,21.5402158318647,21.5402158318647,21.5402158318647,21.5402158318647,235.007673066653,0.0,1.0
2025-03-05,22.1785,22.1785,22.1785,22.1785,6,21.7059082941229,21.7059082941229,21.7059082941229,21.7059082941229,6.13063494956488,0.0,1.0
2025-03-06,21.6679,21.6679,21.6679,21.6679,15,21.2061884404367,21.2061884404367,21.2061884404367,21.2061884404367,15.3265873739122,0.0,1.0
2025-03-07,21.8862,21.8862,21.57,21.57,400,21.4198367836794,21.4198367836794,21.1103745476129,21.1103745476129,408.708996637658,0.0,1.0
2025-03-10,21.699,21.73,21.699,21.73,766,21.2366257444901,21.2669651793986,21.2366257444901,21.2669651793986,782.677728561115,0.0,1.0
2025-03-11,21.4223,21.4223,21.4223,21.4223,24,20.9658218206457,20.9658218206457,20.9658218206457,20.9658218206457,24.5225397982594,0.0,1.0
2025-03-12,21.3521,21.3521,21.3521,21.3521,62,20.8971176809497,20.8971176809497,20.8971176809497,20.8971176809497,63.3498944788369,0.0,1.0
2025-03-13,20.9959,20.9959,20.9959,20.9959,4,20.5485077869367,20.5485077869367,20.5485077869367,20.5485077869367,4.08708996637658,0.0,1.0
2025-03-14,21.4765,21.4765,21.4765,21.4765,12,21.0188668971631,21.0188668971631,21.0188668971631,21.0188668971631,12.2612698991297,0.0,1.0
2025-03-17,21.8429,21.8429,21.74,21.74,482,21.3774594439524,21.3774594439524,21.2767520938852,21.2767520938852,492.494340948377,0.0,1.0
2025-03-18,21.7693,21.7693,21.7693,21.7693,13,21.305427753331,21.305427753331,21.305427753331,21.305427753331,13.2830423907238,0.0,1.0
2025-03-19,21.7922,21.7922,21.7922,21.7922,21,21.3278397875053,21.3278397875053,21.3278397875053,21.3278397875053,21.457222323477,0.0,1.0
2025-03-20,21.8022,21.8022,21.8022,21.8022,17,21.3376267019919,21.3376267019919,21.3376267019919,21.3376267019919,17.3701323571004,0.0,1.0
2025-03-21,21.6289,21.6289,21.6289,21.6289,13,21.168019473939,21.168019473939,21.168019473939,21.168019473939,13.2830423907239,0.0,1.0
2025-03-24,21.8638,21.8638,21.8638,21.8638,22,21.3979140952294,21.3979140952294,21.3979140952294,21.3979140952294,22.4789948150712,0.0,1.0
2025-03-25,21.4396,21.4396,21.4396,21.4396,86,21.1199852976387,21.1199852976387,21.1199852976387,21.1199852976387,87.301462288714,0.14022,1.0
2025-03-26,21.52,21.52,21.52,21.52,2,21.1991867201433,21.1991867201433,21.1991867201433,21.1991867201433,2.03026656485382,0.0,1.0
2025-03-27,21.4854,21.4854,21.4854,21.4854,21,21.1651025258814,21.1651025258814,21.1651025258814,21.1651025258814,21.317798930965,0.0,1.0
2025-03-28,21.4015,21.4015,21.35,21.36,466,21.0824532802578,21.0824532802578,21.0317210257928,21.0415719489899,473.052109610938,0.0,1.0
2025-03-31,21.64,21.64,21.52,21.52,541,21.3173977985084,21.3173977985084,21.1991867201433,21.1991867201433,549.187105792958,0.0,1.0
2025-04-01,21.6687,21.6687,21.6687,21.6687,25,21.3456699480841,21.3456699480841,21.3456699480841,21.3456699480841,25.3783320606727,0.0,1.0
2025-04-02,21.7853,21.7853,21.7853,21.7853,76,21.4605317125622,21.4605317125622,21.4605317125622,21.4605317125622,77.1501294644449,0.0,1.0
2025-04-03,21.1812,21.25,21.1812,21.23,211,20.8654374422258,20.9332117938218,20.8654374422258,20.9135099474276,214.193122592078,0.0,1.0
2025-04-04,20.4228,20.68,20.4228,20.68,118,20.1183434269583,20.3717091715876,20.1183434269583,20.3717091715876,119.785727326375,0.0,1.0
2025-04-07,19.7892,20.29,19.7,20.03,737,19.4941889331905,19.9875231669009,19.4063186982725,19.7313991637765,748.153229148632,0.0,1.0
2025-04-08,19.3115,19.3115,19.3115,19.3115,103,19.0236103320654,19.0236103320654,19.0236103320654,19.0236103320654,104.558728089972,0.0,1.0
2025-04-09,20.3916,20.3916,19.07,19.07,311,20.0876085465834,20.0876085465834,18.7857105368556,18.7857105368556,315.706450834768,0.0,1.0
2025-04-10,19.937,20.22,19.54,20.22,617,19.6397855780436,19.9185667045213,19.248703927119,19.9185667045213,626.337235257401,0.0,1.0
2025-04-11,20.2743,20.2743,19.74,19.74,487,19.9720572174815,19.9720572174815,19.4457223910608,19.4457223910608,494.369908541904,0.0,1.0
2025-04-14,20.6701,20.6701,20.6701,20.6701,65,20.3619567576224,20.3619567576224,20.3619567576224,20.3619567576224,65.9836633577491,0.0,1.0
2025-04-15,20.7304,20.76,20.7304,20.76,106,20.4213578245009,20.4505165571643,20.4213578245009,20.4505165571643,107.604127937252,0.0,1.0
2025-04-16,20.7065,20.79,20.7065,20.79,104,20.3978141180598,20.4800693267556,20.3978141180598,20.4800693267556,105.573861372399,0.0,1.0
2025-04-17,21.0412,21.0412,21.02,21.02,104,20.7275245174665,20.7275245174665,20.7066405602887,20.7066405602887,105.573861372399,0.0,1.0
2025-04-21,20.6456,20.8205,20.6456,20.74,1147,20.3378219957896,20.5101146425067,20.3378219957896,20.4308147107701,1164.35787494366,0.0,1.0
2025-04-22,21.0585,21.0585,20.95,20.95,142,20.7445666145975,20.7445666145975,20.6376840979091,20.6376840979091,144.148926104621,0.0,1.0
2025-04-23,21.014,21.014,20.94,20.94,106,20.7007300063704,20.7007300063704,20.627833174712,20.627833174712,107.604127937252,0.0,1.0
2025-04-24,21.0405,21.0405,21.01,21.01,105,20.7268349528427,20.7268349528427,20.6967896370916,20.6967896370916,106.588994654825,0.0,1.0
2025-04-25,21.0242,21.0242,20.94,20.94,109,20.7107779480315,20.7107779480315,20.627833174712,20.627833174712,110.649527784533,0.0,1.0
2025-04-28,21.1217,21.1217,21.02,21.02,220,20.8068244492031,20.8068244492031,20.7066405602887,20.7066405602887,223.32932213392,0.0,1.0
2025-04-29,21.2908,21.2908,21.18,21.18,140,20.973403560466,20.973403560466,20.8642553314422,20.8642553314422,142.118659539767,0.0,1.0
2025-04-30,21.5181,21.5181,21.4,21.4,325,21.1973150447359,21.1973150447359,21.0809756417782,21.0809756417782,329.918316788745,0.0,1.0
2025-05-01,21.5521,21.5521,21.5521,21.5521,153,21.230808183606,21.230808183606,21.230808183606,21.230808183606,155.315392211317,0.0,1.0
2025-05-02,21.769,21.769,21.769,21.769,4,21.4444747077509,21.4444747077509,21.4444747077509,21.4444747077509,4.06053312970764,0.0,1.0
2025-05-05,21.7348,21.7348,21.7348,21.7348,42,21.4107845504169,21.4107845504169,21.4107845504169,21.4107845504169,42.6355978619301,0.0,1.0
2025-05-06,21.6375,21.6375,21.6375,21.6375,35,21.3149350677092,21.3149350677092,21.3149350677092,21.3149350677092,35.5296648849417,0.0,1.0
2025-05-07,21.5965,21.5965,21.5965,21.5965,11,21.2745462826011,21.2745462826011,21.2745462826011,21.2745462826011,11.166466106696,0.0,1.0
2025-05-08,21.5014,21.5014,21.5014,21.5014,4,21.1808640029967,21.1808640029967,21.1808640029967,21.1808640029967,4.06053312970764,0.0,1.0
2025-05-09,21.6525,21.6525,21.6525,21.6525,35,21.3297114525048,21.3297114525048,21.3297114525048,21.3297114525048,35.5296648849418,0.0,1.0
2025-05-12,21.5906,21.5906,21.59,21.59,312,21.2687342379148,21.2687342379148,21.268143182523,21.268143182523,316.721584117195,0.0,1.0
2025-05-13,21.3367,21.4,21.3367,21.4,325,21.0186192979406,21.0809756417782,21.0186192979406,21.0809756417782,329.918316788745,0.0,1.0
2025-05-14,21.1883,21.259,21.1883,21.2366,2193,20.8724315976958,20.9420776246992,20.8724315976958,20.9200115567377,2226.1872883622,0.0,1.0
2025-05-15,21.5543,21.5543,21.5543,21.5543,10,21.2329753867094,21.2329753867094,21.2329753867094,21.2329753867094,10.1513328242691,0.0,1.0
2025-05-16,21.8226,21.8226,21.8226,21.8226,35,21.4972756560874,21.4972756560874,21.4972756560874,21.4972756560874,35.5296648849417,0.0,1.0
2025-05-19,21.85,21.85,21.85,21.85,32,21.5242671856474,21.5242671856474,21.5242671856474,21.5242671856474,32.484265037661,0.0,1.0
2025-05-20,21.73,21.73,21.73,21.73,8,21.4060561072823,21.4060561072823,21.4060561072823,21.4060561072823,8.12106625941525,0.0,1.0
2025-05-21,21.26,21.26,21.26,21.26,32,20.9430627170189,20.9430627170189,20.9430627170189,20.9430627170189,32.4842650376611,0.0,1.0
2025-05-22,21.125,21.16,21.125,21.16,147,20.8100752538582,20.844553485048,20.8100752538582,20.844553485048,149.224592516755,0.0,1.0
2025-05-23,21.148,21.148,21.148,21.148,51,20.8327323772115,20.8327323772115,20.8327323772115,20.8327323772115,51.7717974037722,0.0,1.0
2025-05-27,21.42,21.42,21.32,21.32,271,21.1006774881724,21.1006774881724,21.0021682562015,21.0021682562015,275.101119537692,0.0,1.0
2025-05-28,21.4467,21.4467,21.4467,21.4467,4,21.1269794531086,21.1269794531086,21.1269794531086,21.1269794531086,4.06053312970764,0.0,1.0
2025-05-29,21.723,21.723,21.69,21.69,1708,21.3991604610443,21.3991604610443,21.3666524144939,21.3666524144939,1733.84764638516,0.0,1.0
2025-05-30,21.6811,21.6811,21.56,21.56,387,21.3578850928485,21.3578850928485,21.2385904129317,21.2385904129317,392.856580299213,0.0,1.0
2025-06-02,21.67,21.67,21.67,21.67,117,21.3469505680997,21.3469505680997,21.3469505680997,21.3469505680997,118.770594043948,0.0,1.0
2025-06-03,21.628,21.628,21.628,21.628,179,21.3055766906719,21.3055766906719,21.3055766906719,21.3055766906719,181.708857554417,0.0,1.0
2025-06-04,21.69,21.7,21.69,21.7,266,21.3666524144939,21.376503337691,21.3666524144939,21.376503337691,270.025453125557,0.0,1.0
2025-06-05,21.637,21.637,21.637,21.637,5,21.3144425215493,21.3144425215493,21.3144425215493,21.3144425215493,5.07566641213454,0.0,1.0
2025-06-06,21.7199,21.7199,21.7199,21.7199,24,21.3961066748532,21.3961066748532,21.3961066748532,21.3961066748532,24.3631987782458,0.0,1.0
2025-06-09,21.7685,21.7685,21.7685,21.7685,462,21.4439821615911,21.4439821615911,21.4439821615911,21.4439821615911,468.991576481231,0.0,1.0
2025-06-10,21.8456,21.8456,21.77,21.78,7616,21.5199327794407,21.5199327794407,21.4454598000706,21.4553107232677,7731.25507896331,0.0,1.0
2025-06-11,21.7585,21.7585,21.7585,21.7585,191,21.434131238394,21.434131238394,21.434131238394,21.434131238394,193.890456943539,0.0,1.0
2025-06-12,21.83,21.86,21.83,21.86,112,21.5045653392532,21.5341181088445,21.5045653392532,21.5341181088445,113.694927631814,0.0,1.0
2025-06-13,21.6315,21.6315,21.6315,21.6315,7,21.3090245137909,21.3090245137909,21.3090245137909,21.3090245137909,7.10593297698836,0.0,1.0
2025-06-16,21.696,21.696,21.696,21.696,14,21.3725629684122,21.3725629684122,21.3725629684122,21.3725629684122,14.2118659539767,0.0,1.0
2025-06-17,21.6864,21.6864,21.6864,21.6864,39,21.363106082143,21.363106082143,21.363106082143,21.363106082143,39.5901980146493,0.0,1.0
2025-06-18,21.7594,21.7594,21.7594,21.7594,4,21.4350178214817,21.4350178214817,21.4350178214817,21.4350178214817,4.06053312970763,0.0,1.0
2025-06-20,21.7688,21.7688,21.04,21.04,160,21.444277689287,21.444277689287,20.7263424066829,20.7263424066829,162.421325188305,0.0,1.0
2025-06-23,22.0398,22.0398,22.0398,22.0398,106,21.7112377079282,21.7112377079282,21.7112377079282,21.7112377079282,107.604127937252,0.0,1.0
2025-06-24,21.96,21.96,21.96,21.96,83,21.787198176701,21.787198176701,21.787198176701,21.787198176701,83.6583017796733,0.15691,1.0
2025-06-25,21.3958,21.3958,21.3958,21.3958,12,21.2274378301029,21.2274378301029,21.2274378301029,21.2274378301029,12.0951761609166,0.0,1.0
2025-06-26,21.2868,21.2868,21.2868,21.2868,5,21.119295544071,21.119295544071,21.119295544071,21.119295544071,5.03965673371526,0.0,1.0
2025-06-27,21.3744,21.3744,21.28,21.28,1090,21.2062062253223,21.2062062253223,21.1125490528323,21.1125490528323,1098.64516794993,0.0,1.0
2025-06-30,21.39,21.42,21.39,21.42,343,21.2216834699287,21.2514474018641,21.2216834699287,21.2514474018641,345.720451932867,0.0,1.0
2025-07-01,21.6891,21.6891,21.63,21.63,413,21.5184298713245,21.5184298713245,21.4597949254118,21.4597949254118,416.27564620488,0.0,1.0
2025-07-02,21.766,21.766,21.766,21.766,16,21.5947247501855,21.5947247501855,21.5947247501855,21.5947247501855,16.1269015478888,0.0,1.0
2025-07-03,21.7711,21.7711,21.7711,21.7711,4,21.5997846186145,21.5997846186145,21.5997846186145,21.5997846186145,4.03172538697221,0.0,1.0
2025-07-07,21.5523,21.5523,21.5523,21.5523,10,21.3827063416991,21.3827063416991,21.3827063416991,21.3827063416991,10.0793134674305,0.0,1.0
2025-07-08,21.55,21.55,21.55,21.55,31,21.3804244402507,21.3804244402507,21.3804244402507,21.3804244402507,31.2458717490347,0.0,1.0
2025-07-09,21.5917,21.5917,21.5,21.5,1422,21.4217963056409,21.4217963056409,21.3308178870251,21.3308178870251,1433.27837506862,0.0,1.0
2025-07-10,21.6766,21.7,21.6766,21.7,344,21.5060282330181,21.5292440999277,21.5060282330181,21.5292440999277,346.728383279609,0.0,1.0
2025-07-11,21.6022,21.6022,21.5,21.5,377,21.4322136818183,21.4322136818183,21.3308178870251,21.3308178870251,379.990117722131,0.0,1.0
2025-07-14,21.6823,21.6823,21.6152,21.6152,180,21.5116833800858,21.5116833800858,21.445111385657,21.445111385657,181.427642413749,0.0,1.0
2025-07-15,21.4396,21.4396,21.4396,21.4396,12,21.2708931707285,21.2708931707285,21.2708931707285,21.2708931707285,12.0951761609166,0.0,1.0
2025-07-16,21.6054,21.6054,21.6054,21.6054,12,21.4353885012248,21.4353885012248,21.4353885012248,21.4353885012248,12.0951761609166,0.0,1.0
2025-07-17,21.657,21.657,21.657,21.657,16,21.4865824641536,21.4865824641536,21.4865824641536,21.4865824641536,16.1269015478888,0.0,1.0
2025-07-18,21.6873,21.6873,21.6873,21.6873,232,21.5166440354084,21.5166440354084,21.5166440354084,21.5166440354084,233.840072444388,0.0,1.0
2025-07-21,21.755,21.755,21.755,21.755,23,21.5838113084759,21.5838113084759,21.5838113084759,21.5838113084759,23.1824209750902,0.0,1.0
2025-07-22,22.1477,22.1477,22.1477,22.1477,13,21.97342117751,21.97342117751,21.97342117751,21.97342117751,13.1031075076597,0.0,1.0
2025-07-23,22.1298,22.1298,22.1298,22.1298,3,21.9556620314553,21.9556620314553,21.9556620314553,21.9556620314553,3.02379404022915,0.0,1.0
2025-07-24,22.0884,22.0884,22.0884,22.0884,9,21.9145878053844,21.9145878053844,21.9145878053844,21.9145878053844,9.07138212068748,0.0,1.0
2025-07-25,21.9975,21.9975,21.831,21.8588,386,21.8244030916202,21.8244030916202,21.6592132693788,21.6867945129723,389.061499842818,0.0,1.0
2025-07-28,21.7435,21.75,21.7435,21.75,1004,21.572401801234,21.5788506531533,21.572401801234,21.5788506531533,1011.96307213002,0.0,1.0
2025-07-29,21.9,21.9,21.84,21.84,401,21.7276703128302,21.7276703128302,21.6681424489595,21.6681424489595,404.180470043964,0.0,1.0
2025-07-30,21.5004,21.81,21.5004,21.81,370,21.3312147394509,21.6383785170241,21.3312147394509,21.6383785170241,372.934598294929,0.0,1.0
2025-07-31,21.2193,21.46,21.2193,21.45,304,21.0523266972164,21.2911326444446,21.0523266972164,21.2812113337995,306.411129409887,0.0,1.0
2025-08-01,21.1783,21.1783,21.1783,21.1783,108,21.0116493235713,21.0116493235713,21.0116493235713,21.0116493235713,108.85658544825,0.0,1.0
2025-08-04,21.3025,21.39,21.1914,21.1914,742,21.1348720017838,21.2216834699287,21.0246462405165,21.0246462405165,747.885059283346,0.0,1.0
2025-08-05,21.3639,21.3639,21.3639,21.3639,142,21.1957888491449,21.1957888491449,21.1957888491449,21.1957888491449,143.126251237514,0.0,1.0
2025-08-06,21.1925,21.3,21.1925,21.2,2005,21.0257375846874,21.1323916741225,21.0257375846874,21.0331785676713,2020.90235021982,0.0,1.0
2025-08-07,21.2405,21.2405,21.22,21.22,757,21.073359875784,21.073359875784,21.0530211889615,21.0530211889615,763.004029484492,0.0,1.0
2025-08-08,21.0435,21.14,21.0435,21.14,528,20.877910056075,20.9736507038005,20.877910056075,20.9736507038005,532.187751080332,0.0,1.0
2025-08-11,21.005,21.005,21.005,21.005,166,20.8397130100913,20.8397130100913,20.8397130100913,20.8397130100913,167.316603559346,0.0,1.0
2025-08-12,21.1414,21.1414,21.1414,21.1414,59,20.9750396872908,20.9750396872908,20.9750396872908,20.9750396872908,59.4679494578401,0.0,1.0
2025-08-13,21.3419,21.3419,21.3419,21.3419,11,21.1739619657256,21.1739619657256,21.1739619657256,21.1739619657256,11.0872448141736,0.0,1.0
2025-08-14,21.1504,21.1504,21.1504,21.1504,13,20.9839688668714,20.9839688668714,20.9839688668714,20.9839688668714,13.1031075076597,0.0,1.0
2025-08-15,21.255,21.255,21.171,21.171,163,21.0877457762195,21.0877457762195,21.0044067668004,21.0044067668004,164.292809519117,0.0,1.0
2025-08-18,21.07,21.2409,21.07,21.2409,170,20.9042015292846,21.0737567282098,20.9042015292846,21.0737567282098,171.348328946319,0.0,1.0
2025-08-19,21.3757,21.3757,21.3757,21.3757,22,21.2074959957062,21.2074959957062,21.2074959957062,21.2074959957062,22.1744896283471,0.0,1.0
2025-08-20,21.506,21.506,21.506,21.506,107,21.3367706734122,21.3367706734122,21.3367706734122,21.3367706734122,107.848654101506,0.0,1.0
2025-08-21,21.4544,21.4544,21.4544,21.4544,34,21.2855767104833,21.2855767104833,21.2855767104833,21.2855767104833,34.2696657892638,0.0,1.0
2025-08-22,21.8167,21.84,21.8167,21.84,1036,21.6450257951563,21.6681424489595,21.6450257951563,21.6681424489595,1044.2168752258,0.0,1.0
2025-08-25,21.6632,21.6632,21.65,21.65,331,21.4927336767536,21.4927336767536,21.479637546702,21.479637546702,333.62527577195,0.0,1.0
2025-08-26,21.5653,21.5653,21.56,21.56,310,21.3956040455378,21.3956040455378,21.3903457508959,21.3903457508959,312.458717490346,0.0,1.0
2025-08-27,21.7267,21.7267,21.65,21.65,329,21.5557339993502,21.5557339993502,21.479637546702,21.479637546702,331.609413078463,0.0,1.0
2025-08-28,21.6339,21.6339,21.6339,21.6339,96,21.4636642365634,21.4636642365634,21.4636642365634,21.4636642365634,96.7614092873329,0.0,1.0
2025-08-29,21.747,21.747,21.747,21.747,10,21.5758742599598,21.5758742599598,21.5758742599598,21.5758742599598,10.0793134674305,0.0,1.0
2025-09-02,21.47,22.32,21.47,22.32,460,21.3010539550897,22.1443653599256,21.3010539550897,22.1443653599256,463.648419501804,0.0,1.0
2025-09-03,21.3978,21.3978,21.39,21.39,220,21.2294220922319,21.2294220922319,21.2216834699287,21.2216834699287,221.744896283471,0.0,1.0
2025-09-04,21.4652,21.4652,21.32,21.45,433,21.2962917259801,21.2962917259801,21.1522342954128,21.2812113337995,436.434273139741,0.0,1.0
2025-09-05,21.6598,21.6598,21.6598,21.6598,19,21.4893604311342,21.4893604311342,21.4893604311342,21.4893604311342,19.150695588118,0.0,1.0
2025-09-08,21.4858,21.4858,21.4858,21.4858,84,21.316729625909,21.316729625909,21.316729625909,21.316729625909,84.6662331264165,0.0,1.0
2025-09-09,21.5003,21.5003,21.5003,21.5003,17,21.3311155263445,21.3311155263445,21.3311155263445,21.3311155263445,17.1348328946319,0.0,1.0
2025-09-10,21.54,21.54,21.54,21.54,18,21.3705031296056,21.3705031296056,21.3705031296056,21.3705031296056,18.142764241375,0.0,1.0
2025-09-11,21.8463,21.8463,21.8463,21.8463,12,21.6743928746659,21.6743928746659,21.6743928746659,21.6743928746659,12.0951761609166,0.0,1.0
2025-09-12,21.7663,21.7663,21.7663,21.7663,16,21.5950223895049,21.5950223895049,21.5950223895049,21.5950223895049,16.1269015478888,0.0,1.0
2025-09-15,21.7243,21.7243,21.703,21.703,327,21.5533528847953,21.5533528847953,21.5322204931212,21.5322204931212,329.593550384978,0.0,1.0
2025-09-16,21.6146,21.615,21.6146,21.615,242,21.4445161070183,21.4449129594441,21.4445161070183,21.4449129594441,243.919385911818,0.0,1.0
2025-09-17,21.6134,21.6134,21.6134,21.6134,391,21.4433255497409,21.4433255497409,21.4433255497409,21.4433255497409,394.101156576533,0.0,1.0
2025-09-18,21.5517,21.5517,21.5517,21.5517,72,21.3821110630604,21.3821110630604,21.3821110630604,21.3821110630604,72.5710569654998,0.0,1.0
2025-09-19,21.5522,21.5522,21.5522,21.5522,109,21.3826071285927,21.3826071285927,21.3826071285927,21.3826071285927,109.864516794993,0.0,1.0
2025-09-22,21.5308,21.5308,21.5308,21.5308,46,21.3613755238121,21.3613755238121,21.3613755238121,21.3613755238121,46.3648419501804,0.0,1.0
2025-09-23,21.6752,21.6752,21.6752,21.6752,12,21.5046392495277,21.5046392495277,21.5046392495277,21.5046392495277,12.0951761609167,0.0,1.0
2025-09-24,21.3129,21.3291,21.292,21.3291,595,21.3129,21.3291,21.292,21.3291,595,0.16904,1.0
2025-09-25,21.1969,21.3499,21.1969,21.3498,1027,21.1969,21.3499,21.1969,21.3498,1027,0.0,1.0
2025-09-26,21.4167,21.4167,21.4167,21.4167,56,21.4167,21.4167,21.4167,21.4167,56,0.0,1.0
2025-09-29,21.3916,21.3916,21.3916,21.3916,18,21.3916,21.3916,21.3916,21.3916,18,0.0,1.0
2025-09-30,21.51,21.51,21.51,21.51,82,21.51,21.51,21.51,21.51,82,0.0,1.0
2025-10-01,21.5225,21.5225,21.5225,21.5225,30,21.5225,21.5225,21.5225,21.5225,30,0.0,1.0
2025-10-02,21.4,21.4,21.4,21.4,20,21.4,21.4,21.4,21.4,20,0.0,1.0
2025-10-03,21.5104,21.5104,21.5104,21.5104,27,21.5104,21.5104,21.5104,21.5104,27,0.0,1.0
2025-10-06,21.2798,21.2798,21.2798,21.2798,55,21.2798,21.2798,21.2798,21.2798,55,0.0,1.0
2025-10-07,21.2248,21.2248,21.2248,21.2248,166,21.2248,21.2248,21.2248,21.2248,166,0.0,1.0
2025-10-08,21.185,21.185,21.185,21.185,91,21.185,21.185,21.185,21.185,91,0.0,1.0
2025-10-09,21.135,21.135,21.135,21.135,21,21.135,21.135,21.135,21.135,21,0.0,1.0
2025-10-10,20.938,20.938,20.938,20.938,14,20.938,20.938,20.938,20.938,14,0.0,1.0
2025-10-13,21.01,21.01,21.01,21.01,24,21.01,21.01,21.01,21.01,24,0.0,1.0
2025-10-14,21.165,21.165,21.05,21.05,1447,21.165,21.165,21.05,21.05,1447,0.0,1.0
2025-10-15,21.3341,21.3341,21.3341,21.3341,17,21.3341,21.3341,21.3341,21.3341,17,0.0,1.0
2025-10-16,21.32,21.32,21.32,21.32,14,21.32,21.32,21.32,21.32,14,0.0,1.0
2025-10-17,21.395,21.395,21.395,21.395,20,21.395,21.395,21.395,21.395,20,0.0,1.0
2025-10-20,21.535,21.535,21.4007,21.4091,227,21.535,21.535,21.4007,21.4091,227,0.0,1.0
2025-10-21,21.5037,21.5037,21.5037,21.5037,25,21.5037,21.5037,21.5037,21.5037,25,0.0,1.0
2025-10-22,21.545,21.545,21.545,21.545,65,21.545,21.545,21.545,21.545,65,0.0,1.0
2025-10-23,21.529,21.529,21.529,21.529,11,21.529,21.529,21.529,21.529,11,0.0,1.0
2025-10-24,21.5722,21.5722,21.5722,21.5722,114,21.5722,21.5722,21.5722,21.5722,114,0.0,1.0
2025-10-27,21.5336,21.5336,21.5336,21.5336,25,21.5336,21.5336,21.5336,21.5336,25,0.0,1.0
2025-10-28,21.0944,21.0944,21.0944,21.0944,72,21.0944,21.0944,21.0944,21.0944,72,0.0,1.0
2025-10-29,20.6162,20.6162,20.6162,20.6162,34,20.6162,20.6162,20.6162,20.6162,34,0.0,1.0
2025-10-30,20.7054,20.7054,20.7054,20.7054,13,20.7054,20.7054,20.7054,20.7054,13,0.0,1.0
2025-10-31,20.8323,20.8323,20.8323,20.8323,30,20.8323,20.8323,20.8323,20.8323,30,0.0,1.0
2025-11-03,20.8,20.8,20.8,20.8,123,20.8,20.8,20.8,20.8,123,0.0,1.0
2025-11-04,20.88,20.88,20.88,20.88,16,20.88,20.88,20.88,20.88,16,0.0,1.0
2025-11-05,20.8573,20.8573,20.8573,20.8573,12,20.8573,20.8573,20.8573,20.8573,12,0.0,1.0
2025-11-06,20.771,20.771,20.771,20.771,12,20.771,20.771,20.771,20.771,12,0.0,1.0
2025-11-07,21.075,21.075,21.075,21.075,13,21.075,21.075,21.075,21.075,13,0.0,1.0
2025-11-10,21.122,21.122,21.122,21.122,277,21.122,21.122,21.122,21.122,277,0.0,1.0
2025-11-11,21.3096,21.3096,21.3096,21.3096,12,21.3096,21.3096,21.3096,21.3096,12,0.0,1.0
2025-11-12,21.1486,21.1486,21.1486,21.1486,237,21.1486,21.1486,21.1486,21.1486,237,0.0,1.0
2025-11-13,20.8178,20.8178,20.8178,20.8178,50,20.8178,20.8178,20.8178,20.8178,50,0.0,1.0
2025-11-14,20.9,20.9,20.9,20.9,101,20.9,20.9,20.9,20.9,101,0.0,1.0
2025-11-17,20.675,20.675,20.675,20.675,20,20.675,20.675,20.675,20.675,20,0.0,1.0
2025-11-18,20.7842,20.7842,20.7842,20.7842,36,20.7842,20.7842,20.7842,20.7842,36,0.0,1.0
2025-11-19,20.6254,20.6254,20.6254,20.6254,22,20.6254,20.6254,20.6254,20.6254,22,0.0,1.0
2025-11-20,20.4986,20.4986,20.4986,20.4986,49,20.4986,20.4986,20.4986,20.4986,49,0.0,1.0
2025-11-21,20.72,20.78,20.72,20.78,245,20.72,20.78,20.72,20.78,245,0.0,1.0
2025-11-24,20.7,20.7,20.7,20.7,18,20.7,20.7,20.7,20.7,18,0.0,1.0
2025-11-25,20.836,20.915,20.836,20.915,260,20.836,20.915,20.836,20.915,260,0.0,1.0
2025-11-26,20.8999,20.8999,20.74,20.76,4018,20.8999,20.8999,20.74,20.76,4018,0.0,1.0