date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-15,19.8195,19.93,19.8195,19.92,200724,18.8782273339978,18.9834794402773,18.8782273339978,18.9739543627859,210732.143840411,0.0,1.0
2023-08-16,19.6913,19.8011,19.6913,19.8011,501498,18.7561158405586,18.8607011914137,18.7561158405586,18.8607011914137,526502.803210768,0.0,1.0
2023-08-17,19.7089,19.91,19.7089,19.91,750859,18.7728799769434,18.9644292852946,18.7728799769434,18.9644292852946,788296.998823593,0.0,1.0
2023-08-18,19.7021,19.77,19.7021,19.71,502144,18.7664029242492,18.8310782004156,18.7664029242492,18.7739277354674,527181.012916241,0.0,1.0
2023-08-21,19.6544,19.6544,19.65,19.65,600041,18.7209683046155,18.7209683046155,18.7167772705193,18.7167772705193,629959.179381358,0.0,1.0
2023-08-22,19.5532,19.64,19.5532,19.61,450376,18.6245745204029,18.7072521930279,18.6245745204029,18.6786769605538,472831.848778766,0.0,1.0
2023-08-23,19.6229,19.6229,19.61,19.61,150006,18.6909643105177,18.6909643105177,18.6786769605538,18.6786769605538,157485.332939383,0.0,1.0
2023-08-24,19.4927,19.59,19.4927,19.59,402,18.5669478015802,18.6596268055711,18.5669478015802,18.6596268055711,422.043810525125,0.0,1.0
2023-08-25,19.636,19.71,19.636,19.71,330,18.7034421620314,18.7739277354674,18.7034421620314,18.7739277354674,346.453874311669,0.0,1.0
2023-08-28,19.715,19.715,19.66,19.66,1480,18.7786902742131,18.7786902742131,18.7263023480106,18.7263023480106,1553.79313327658,0.0,1.0
2023-08-29,19.81,19.81,19.76,19.76,624,18.869178510381,18.869178510381,18.8215531229242,18.8215531229242,655.112780516612,0.0,1.0
2023-08-30,19.8752,19.9,19.85,19.85,1617,18.9312820156246,18.9549042078032,18.9072788203464,18.9072788203464,1697.62398412719,0.0,1.0
2023-08-31,19.8506,19.87,19.8506,19.87,113,18.9078503249959,18.9263289753291,18.9078503249959,18.9263289753291,118.634205446117,0.0,1.0
2023-09-01,19.9228,19.98,19.92,19.92,18226,18.9766213844835,19.0311048277341,18.9739543627859,18.9739543627859,19134.7524642561,0.0,1.0
2023-09-05,19.7286,19.83,19.7286,19.83,5048,18.7916443796013,18.8882286653637,18.7916443796013,18.8882286653637,5299.69441674337,0.0,1.0
2023-09-06,19.6474,19.6474,19.6474,19.6474,7,18.7143007503715,18.7143007503715,18.7143007503715,18.7143007503715,7.34902157630815,0.0,1.0
2023-09-07,19.6109,19.69,19.6109,19.69,169,18.679534217528,18.7548775804847,18.679534217528,18.7548775804847,177.426378056583,0.0,1.0
2023-09-08,19.6687,19.72,19.6687,19.72,6006,18.7345891654281,18.7834528129588,18.7345891654281,18.7834528129588,6305.46051247239,0.0,1.0
2023-09-11,19.6914,19.6914,19.6914,19.6914,23,18.7562110913335,18.7562110913335,18.7562110913335,18.7562110913335,24.1467851792982,0.0,1.0
2023-09-12,19.7916,19.86,19.7916,19.86,4801,18.8516523677969,18.9168038978378,18.8516523677969,18.9168038978378,5040.3789411222,0.0,1.0
2023-09-13,19.7618,19.79,19.7618,19.79,50025,18.8232676368726,18.8501283553983,18.8232676368726,18.8501283553983,52519.2577649737,0.0,1.0
2023-09-14,19.9641,19.9641,19.9641,19.9641,13,19.0159599545228,19.0159599545228,19.0159599545228,19.0159599545228,13.6481829274294,0.0,1.0
2023-09-15,19.74,19.84,19.74,19.84,305,18.8025029679415,18.8977537428551,18.8025029679415,18.8977537428551,320.207368681998,0.0,1.0
2023-09-18,19.7481,19.85,19.7481,19.85,11420,18.8102182807095,18.9072788203464,18.8102182807095,18.9072788203464,11989.4037716341,0.0,1.0
2023-09-19,19.679,19.679,19.679,19.679,4,18.7443999952442,18.7443999952442,18.7443999952442,18.7443999952442,4.19944090074751,0.0,1.0
2023-09-20,19.53,19.7531,19.53,19.73,6047,18.602476340623,18.8149808194552,18.602476340623,18.7929778904501,6348.50478170504,0.0,1.0
2023-09-21,19.2774,19.38,19.2774,19.38,50173,18.3618728831912,18.4596001782526,18.3618728831912,18.4596001782526,52674.6370783014,0.0,1.0
2023-09-22,19.1964,19.26,19.18,19.18,4684,18.2847197555112,18.3452992483563,18.2690986284254,18.2690986284254,4917.54529477535,0.0,1.0
2023-09-25,19.2221,19.2221,19.2001,19.2001,581,18.309199204664,18.309199204664,18.288244034183,18.288244034183,609.968790833578,0.0,1.0
2023-09-26,19.0191,19.0191,19.0191,19.0191,35,18.1543214446545,18.1543214446545,18.1543214446545,18.1543214446545,36.6672200902339,0.0404,1.0
2023-09-27,19.0705,19.11,19.0705,19.1,900,18.2033843404937,18.2410883168682,18.2033843404937,18.2315430063937,942.871373748872,0.0,1.0
2023-09-28,19.1419,19.1419,19.1419,19.1419,3,18.271537857282,18.271537857282,18.271537857282,18.271537857282,3.14290457916291,0.0,1.0
2023-09-29,18.9777,18.9777,18.9777,18.9777,3,18.1148038592899,18.1148038592899,18.1148038592899,18.1148038592899,3.1429045791629,0.0,1.0
2023-10-02,18.8056,18.8056,18.695,18.695,11809,17.9505290660229,17.9505290660229,17.8449579321743,17.8449579321743,12371.5200584449,0.0,1.0
2023-10-03,18.6313,18.67,18.6313,18.67,410,17.7841543044514,17.8210946559879,17.7841543044514,17.8210946559879,429.530292485597,0.0,1.0
2023-10-04,18.597,18.597,18.597,18.597,4,17.7514138895237,17.7514138895237,17.7514138895237,17.7514138895237,4.19053943888387,0.0,1.0
2023-10-05,18.5272,18.5272,18.5272,18.5272,4,17.6847876224113,17.6847876224113,17.6847876224113,17.6847876224113,4.19053943888388,0.0,1.0
2023-10-06,18.6808,18.8,18.6808,18.79,904,17.8314035913005,17.9451836921571,17.8314035913005,17.9356383816826,947.061913187752,0.0,1.0
2023-10-09,18.8843,18.8843,18.8843,18.8843,0,18.0256506594576,18.0256506594576,18.0256506594576,18.0256506594576,0,0.0,1.0
2023-10-10,18.9862,19.05,18.9862,19.0498,578,18.1229173731933,18.1838164540209,18.1229173731933,18.1836255478114,605.532948918718,0.0,1.0
2023-10-11,18.95,18.95,18.8359,18.8359,14525,18.0883633492754,18.0883633492754,17.9794513567608,17.9794513567608,15216.896337447,0.0,1.0
2023-10-12,18.849,18.95,18.755,18.895,5568,17.9919557134824,18.0883633492754,17.9022297950216,18.0358641416654,5833.23089892635,0.0,1.0
2023-10-13,18.8967,18.98,18.8406,18.98,1956,18.037486844446,18.116999280699,17.9839376526838,18.116999280699,2049.17378561421,0.0,1.0
2023-10-16,19.0747,19.11,19.0747,19.11,3177,18.207393370893,18.2410883168682,18.207393370893,18.2410883168682,3328.33594933352,0.0,1.0
2023-10-17,19.1615,19.19,19.1615,19.18,6650,18.2902466658122,18.3174508006646,18.2902466658122,18.3079054901901,6966.77181714441,0.0,1.0
2023-10-18,18.9531,19.02,18.9531,19.0197,607,18.0913223955225,18.1551805225973,18.0913223955225,18.154894163283,635.914359850627,0.0,1.0
2023-10-19,18.8182,18.88,18.8182,18.88,5908,17.9625561572208,18.0215461759535,17.9625561572208,18.0215461759535,6189.42675123147,0.0,1.0
2023-10-20,18.6306,18.77,18.6306,18.715,5951,17.7834861327182,17.9165477607335,17.7834861327182,17.8640485531234,6234.47505019948,0.0,1.0
2023-10-23,18.4647,18.58,18.4647,18.55,3715,17.6251294319454,17.735186861717,17.6251294319454,17.7065509302933,3891.96350386339,0.0,1.0
2023-10-24,18.48,18.51,18.48,18.51,1059,17.6397337569715,17.6683696883951,17.6397337569715,17.6683696883951,1109.4453164445,0.0,1.0
2023-10-25,18.3227,18.37,18.3227,18.3529,7315,17.4895860232068,17.5347353417514,17.4895860232068,17.5184128608399,7663.44899885886,0.0,1.0
2023-10-26,18.2169,18.3,18.18,18.3,14593,17.4218143188374,17.5012873779142,17.3865248377312,17.5012873779142,15258.9860524779,0.0348,1.0
2023-10-27,17.8845,17.89,17.8845,17.89,238,17.1039220825304,17.1091820322888,17.1039220825304,17.1091820322888,248.861692625899,0.0,1.0
2023-10-30,18.1054,18.14,18.1054,18.14,444,17.3151807919174,17.3482706576701,17.3151807919174,17.3482706576701,464.262989604616,0.0,1.0
2023-10-31,18.2031,18.2031,18.2031,18.2031,8,17.4086166267164,17.4086166267164,17.4086166267164,17.4086166267164,8.3650989117949,0.0,1.0
2023-11-01,18.2,18.32,18.05,18.05,4499,17.4056519277617,17.5204144679447,17.2621987525329,17.2621987525329,4704.32250052065,0.0,1.0
2023-11-02,18.632,18.632,18.5601,18.5601,322,17.8187970724206,17.8187970724206,17.750035183761,17.750035183761,336.695231199745,0.0,1.0
2023-11-03,18.7471,18.7471,18.7471,18.7471,11,17.9288734755462,17.9288734755462,17.9288734755462,17.9288734755462,11.502011003718,0.0,1.0
2023-11-06,18.6612,18.6612,18.6612,18.6612,0,17.8467226238652,17.8467226238652,17.8467226238652,17.8467226238652,0,0.0,1.0
2023-11-07,18.44,18.44,18.44,18.44,2167,17.6351770081278,17.6351770081278,17.6351770081278,17.6351770081278,2265.89616773244,0.0,1.0
2023-11-08,18.3835,18.45,18.38,18.45,12969,17.5811429787916,17.644740553143,17.5777957380362,17.644740553143,13560.8709733835,0.0,1.0
2023-11-09,18.2289,18.36,18.2289,18.36,3006,17.4332905728557,17.5586686480057,17.4332905728557,17.5586686480057,3143.18591610694,0.0,1.0
2023-11-10,18.4361,18.48,18.39,18.39,3352,17.6314472255718,17.6734311881888,17.5873592830515,17.5873592830515,3504.97644404207,0.0,1.0
2023-11-13,18.45,18.46,18.45,18.45,1387,17.644740553143,17.6543040981583,17.644740553143,17.644740553143,1450.29902383244,0.0,1.0
2023-11-14,18.7339,18.8,18.7339,18.79,1392,17.9162495961261,17.9794646286769,17.9162495961261,17.9699010836616,1455.52721065231,0.0,1.0
2023-11-15,18.86,18.86,18.86,18.86,1392,18.0368458987684,18.0368458987684,18.0368458987684,18.0368458987684,1455.52721065231,0.0,1.0
2023-11-16,18.7869,18.8,18.7797,18.78,3726,17.9669363847069,17.9794646286769,17.9600506322959,17.9603375386464,3896.04481816848,0.0,1.0
2023-11-17,18.8697,18.8697,18.8697,18.8697,5,18.0461225374332,18.0461225374332,18.0461225374332,18.0461225374332,5.22818681987182,0.0,1.0
2023-11-20,18.9161,18.9161,18.9161,18.9161,46,18.090497386304,18.090497386304,18.090497386304,18.090497386304,48.0993187428206,0.0,1.0
2023-11-21,18.9063,18.9063,18.9063,18.9063,3,18.081125112189,18.081125112189,18.081125112189,18.081125112189,3.1369120919231,0.0,1.0
2023-11-22,18.9418,18.97,18.94,18.94,409,18.1150756969932,18.1420448939362,18.1133542588904,18.1133542588904,427.665681865514,0.0,1.0
2023-11-24,18.9889,18.9889,18.9889,18.9889,95,18.160119994015,18.160119994015,18.160119994015,18.160119994015,99.3355495775646,0.0,1.0
2023-11-27,18.8582,18.8582,18.8582,18.8582,13,18.0919319180563,18.0919319180563,18.0919319180563,18.0919319180563,13.5506037227194,0.0594,1.0
2023-11-28,18.9,18.92,18.8999,18.8999,4472,18.1320334523583,18.1512207893449,18.1319375156734,18.1319375156734,4661.40768061549,0.0,1.0
2023-11-29,18.91,18.94,18.91,18.92,9221,18.1416271208516,18.1704081263316,18.1416271208516,18.1512207893449,9611.54745593816,0.0,1.0
2023-11-30,19.0507,19.0507,19.0507,19.0507,2,18.2766100365525,18.2766100365525,18.2766100365525,18.2766100365525,2.08470826503376,0.0,1.0
2023-12-01,19.2675,19.2675,19.2675,19.2675,27,18.4846007694875,18.4846007694875,18.4846007694875,18.4846007694875,28.1435615779558,0.0,1.0
2023-12-04,19.3097,19.33,19.3097,19.33,502,18.5250860505293,18.5445611975707,18.5250860505293,18.5445611975707,523.261774523473,0.0,1.0
2023-12-05,19.1531,19.25,19.1531,19.22,5091,18.374849201924,18.4678118496242,18.374849201924,18.4390308441443,5306.62488864344,0.0,1.0
2023-12-06,19.1009,19.1009,19.1009,19.1009,5,18.3247702523889,18.3247702523889,18.3247702523889,18.3247702523889,5.21177066258441,0.0,1.0
2023-12-07,19.1287,19.18,19.125,19.1785,14391,18.3514406508003,18.400656170171,18.3478909934578,18.399217119897,15000.5183210505,0.0,1.0
2023-12-08,19.1935,19.1935,19.1801,19.1801,101,18.413607622637,18.413607622637,18.400752106856,18.400752106856,105.277767384205,0.0,1.0
2023-12-11,19.3603,19.37,19.34,19.34,6792,18.5736300131054,18.5829358715439,18.554154866064,18.554154866064,7079.66926805466,0.0,1.0
2023-12-12,19.3698,19.3698,19.34,19.35,1947,18.5827439981741,18.5827439981741,18.554154866064,18.5637485345573,2029.46349601036,0.0,1.0
2023-12-13,19.668,19.668,19.3487,19.3487,1171,18.8688271926446,18.8688271926446,18.5625013576532,18.5625013576532,1220.59668917727,0.0,1.0
2023-12-14,20.0129,20.0505,20.0129,20.05,2572,19.1997128189789,19.2357850125138,19.1997128189789,19.2353053290891,2680.93482883342,0.0,1.0
2023-12-15,19.9407,19.97,19.9014,19.96,9399,19.1304465324572,19.1585559811426,19.0927434152785,19.1489623126493,9797.08649152616,0.0,1.0
2023-12-18,19.9705,19.9828,19.9705,19.9828,336,19.1590356645673,19.1708358768141,19.1590356645673,19.1708358768141,350.230988525671,0.0,1.0
2023-12-19,20.0476,20.056,20.0476,20.056,500,19.2330028486507,19.2410615301851,19.2330028486507,19.2410615301851,521.177066258441,0.0,1.0
2023-12-20,19.7871,20.03,19.7871,20.03,172,18.9830877844,19.2161179921025,18.9830877844,19.2161179921025,179.284910792903,0.0,1.0
2023-12-21,19.8736,19.8736,19.8736,19.8736,31,19.0660730168671,19.0660730168671,19.0660730168671,19.0660730168671,32.3129781080233,0.0,1.0
2023-12-22,19.9525,19.9525,19.9525,19.9525,2,19.1417670612793,19.1417670612793,19.1417670612793,19.1417670612793,2.08470826503376,0.0,1.0
2023-12-26,20.011,20.0482,20.011,20.0482,177,19.2626810348208,19.2984899266551,19.2626810348208,19.2984899266551,183.87611743128,0.06753518,1.0
2023-12-27,20.0143,20.06,20.0067,20.06,12194,19.2658576300642,19.3098486611616,19.2585418349582,19.3098486611616,12667.7139884578,0.0,1.0
2023-12-28,20.0077,20.0247,20.0077,20.0247,394,19.2595044395774,19.2758687181039,19.2595044395774,19.2758687181039,409.306159705788,0.0,1.0
2023-12-29,19.9672,19.9691,19.89,19.89,657,19.2205189524998,19.2223479012763,19.1462058758976,19.1462058758976,682.523215550006,0.0,1.0
2024-01-02,20.0145,20.0145,20.0145,20.0145,60,19.266050150988,19.266050150988,19.266050150988,19.266050150988,62.3308872648407,0.0,1.0
2024-01-03,19.8806,20.01,19.8806,19.94,12608,19.1371573924771,19.2617184302016,19.1371573924771,19.1943361068576,13097.7971105852,0.0,1.0
2024-01-04,19.833,19.91,19.833,19.91,2376,19.0913374126031,19.1654579682816,19.0913374126031,19.1654579682816,2468.30313568769,0.0,1.0
2024-01-05,19.8472,19.85,19.8472,19.85,588,19.1050063981958,19.1077016911295,19.1050063981958,19.1077016911295,610.842695195437,0.0,1.0
2024-01-08,19.96,19.96,19.74,19.82,4962,19.2135881992416,19.2135881992416,19.0018151830175,19.0788235525535,5154.76437680232,0.0,1.0
2024-01-09,19.7924,19.7924,19.7924,19.7924,9,19.0522556650636,19.0522556650636,19.0522556650636,19.0522556650636,9.34963308972609,0.0,1.0
2024-01-10,19.7975,19.84,19.7975,19.83,479,19.0571649486215,19.0980756449375,19.0571649486215,19.0884495987455,497.608249997645,0.0,1.0
2024-01-11,19.7738,19.78,19.66,19.68,1582,19.0343512191465,19.0403193677855,18.9248068134814,18.9440589058654,1643.45772754963,0.0,1.0
2024-01-12,19.8141,19.82,19.76,19.76,4822,19.0731441853002,19.0788235525535,19.0210672754015,19.0210672754015,5009.32563985104,0.0,1.0
2024-01-16,19.6062,19.6062,19.6062,19.6062,0,18.8730186849685,18.8730186849685,18.8730186849685,18.8730186849685,0,0.0,1.0
2024-01-17,19.55,19.55,19.49,19.49,5323,18.8189203053694,18.8189203053694,18.7611640282174,18.7611640282174,5529.78854851244,0.0,1.0
2024-01-18,19.6124,19.6124,19.6,19.6,204,18.8789868336075,18.8789868336075,18.8670505363294,18.8670505363294,211.925016700458,0.0,1.0
2024-01-19,19.81,19.81,19.81,19.81,46,19.0691975063615,19.0691975063615,19.0691975063615,19.0691975063615,47.7870135697112,0.0,1.0
2024-01-22,19.6805,19.6805,19.64,19.64,50028,18.944540208175,18.944540208175,18.9055547210974,18.9055547210974,51971.4938014243,0.0,1.0
2024-01-23,19.75,19.75,19.75,19.75,123,19.0114412292095,19.0114412292095,19.0114412292095,19.0114412292095,127.778318892923,0.0,1.0
2024-01-24,19.6352,19.6352,19.6352,19.6352,2,18.9009342189253,18.9009342189253,18.9009342189253,18.9009342189253,2.07769624216135,0.0,1.0
2024-01-25,19.9137,19.92,19.8799,19.88,7864,19.1690196053726,19.1750840144736,19.1364835692436,19.1365798297055,8169.50162417845,0.0,1.0
2024-01-26,19.8854,19.8854,19.83,19.85,4729,19.1663628166236,19.1663628166236,19.1129660280229,19.1322428470123,4906.4111693867,0.02554,1.0
2024-01-29,19.917,19.917,19.917,19.917,8,19.1968201906269,19.1968201906269,19.1968201906269,19.1968201906269,8.30012462573348,0.0,1.0
2024-01-30,20.0343,20.0343,20.0343,20.0343,61,19.3098787339999,19.3098787339999,19.3098787339999,19.3098787339999,63.2884502712179,0.0,1.0
2024-01-31,19.8422,20.0,19.8422,20.0,370,19.1247248876064,19.2768189894331,19.1247248876064,19.2768189894331,383.880763940174,0.0,1.0
2024-02-01,19.9185,19.9185,19.82,19.83,16223,19.1982659520511,19.1982659520511,19.1033276185282,19.1129660280229,16831.6152254093,0.0,1.0
2024-02-02,19.899,19.899,19.899,19.899,5,19.1794710535364,19.1794710535364,19.1794710535364,19.1794710535364,5.18757789108343,0.0,1.0
2024-02-05,19.6629,19.6629,19.6629,19.6629,6,18.9519082053662,18.9519082053662,18.9519082053662,18.9519082053662,6.22509346930009,0.0,1.0
2024-02-06,19.7472,19.7472,19.7472,19.7472,6,19.0331599974066,19.0331599974066,19.0331599974066,19.0331599974066,6.22509346930011,0.0,1.0
2024-02-07,19.7602,19.83,19.7602,19.81,8235,19.0456899297498,19.1129660280229,19.0456899297498,19.0936892090334,8543.94078661438,0.0,1.0
2024-02-08,19.7615,19.79,19.6945,19.6945,7297,19.0469429229841,19.074412390044,18.9823655793695,18.9823655793695,7570.75117424713,0.0,1.0
2024-02-09,19.7097,19.7097,19.64,19.64,125003,18.9970159618014,18.9970159618014,18.9298362476233,18.9298362476233,129692.55982382,0.0,1.0
2024-02-12,19.8559,19.8559,19.8559,19.8559,35,19.1379295086142,19.1379295086142,19.1379295086142,19.1379295086142,36.3130452375839,0.0,1.0
2024-02-13,19.5534,19.5534,19.5534,19.5534,1,18.846367621399,18.846367621399,18.846367621399,18.846367621399,1.03751557821669,0.0,1.0
2024-02-14,19.6958,19.6958,19.6958,19.6958,165,18.9836185726038,18.9836185726038,18.9836185726038,18.9836185726038,171.190070405753,0.0,1.0
2024-02-15,19.957,19.957,19.957,19.957,1,19.2353738286058,19.2353738286058,19.2353738286058,19.2353738286058,1.03751557821668,0.0,1.0
2024-02-16,19.929,19.99,19.929,19.99,6003,19.2083862820206,19.2671805799383,19.2083862820206,19.2671805799383,6228.20601603474,0.0,1.0
2024-02-20,19.9025,19.9025,19.86,19.87,3008,19.1828444968596,19.1828444968596,19.141881256507,19.1515196660017,3120.84685927578,0.0,1.0
2024-02-21,20.0311,20.0311,20.0311,20.0311,2,19.3067944429616,19.3067944429616,19.3067944429616,19.3067944429616,2.07503115643337,0.0,1.0
2024-02-22,20.1968,20.1968,20.1968,20.1968,2,19.4665028882891,19.4665028882891,19.4665028882891,19.4665028882891,2.07503115643337,0.0,1.0
2024-02-23,20.232,20.232,20.232,20.232,93,19.5004300897105,19.5004300897105,19.5004300897105,19.5004300897105,96.4889487741516,0.0,1.0
2024-02-26,20.0924,20.1499,20.0924,20.1499,3000,19.4099543397836,19.4655013314091,19.4099543397836,19.4655013314091,3105.4787118408,0.04573,1.0
2024-02-27,20.1283,20.1283,20.1283,20.1283,154,19.4446349832507,19.4446349832507,19.4446349832507,19.4446349832507,159.414573874495,0.0,1.0
2024-02-28,20.164,20.164,20.164,20.164,92,19.4791224197904,19.4791224197904,19.4791224197904,19.4791224197904,95.2346804964513,0.0,1.0
2024-02-29,20.2477,20.2477,20.1926,20.1926,1248,19.5599795189045,19.5599795189045,19.5067510104076,19.5067510104076,1291.87914412577,0.0,1.0
2024-03-01,20.3043,20.32,20.2837,20.2837,502,19.6146570793568,19.6298238231571,19.5947567658352,19.5947567658352,519.650104448027,0.0,1.0
2024-03-04,20.3769,20.43,20.3769,20.43,7635,19.6847911940005,19.7360876332234,19.6847911940005,19.7360876332234,7903.44332163486,0.0,1.0
2024-03-05,20.3648,20.49,20.31,20.49,106090,19.6731021748932,19.7940497114414,19.6201634767875,19.7940497114414,109820.078846397,0.0,1.0
2024-03-06,20.4346,20.4346,20.43,20.43,178,19.7405313925535,19.7405313925535,19.7360876332234,19.7360876332234,184.258403569221,0.0,1.0
2024-03-07,20.4829,20.4829,20.4829,20.4829,4,19.787190865519,19.787190865519,19.787190865519,19.787190865519,4.1406382824544,0.0,1.0
2024-03-08,20.4937,20.4937,20.4937,20.4937,10,19.7976240395982,19.7976240395982,19.7976240395982,19.7976240395982,10.351595706136,0.0,1.0
2024-03-11,20.556,20.556,20.556,20.556,2,19.8578079974812,19.8578079974812,19.8578079974812,19.8578079974812,2.07031914122721,0.0,1.0
2024-03-12,20.6277,20.6277,20.6277,20.6277,5,19.9270726809517,19.9270726809517,19.9270726809517,19.9270726809517,5.17579785306801,0.0,1.0
2024-03-13,20.68,20.68,20.68,20.68,11,19.977596292465,19.977596292465,19.977596292465,19.977596292465,11.3867552767496,0.0,1.0
2024-03-14,20.5416,20.5416,20.5416,20.5416,3,19.8438970987089,19.8438970987089,19.8438970987089,19.8438970987089,3.1054787118408,0.0,1.0
2024-03-15,20.4728,20.4728,20.4728,20.4728,9,19.7774339156856,19.7774339156856,19.7774339156856,19.7774339156856,9.31643613552242,0.0,1.0
2024-03-18,20.5069,20.5069,20.5069,20.5069,4,19.8103756968062,19.8103756968062,19.8103756968062,19.8103756968062,4.1406382824544,0.0,1.0
2024-03-19,20.5974,20.5974,20.5974,20.5974,2,19.8978018314516,19.8978018314516,19.8978018314516,19.8978018314516,2.07031914122721,0.0,1.0
2024-03-20,20.7279,20.74,20.7279,20.74,2583,20.0238693515757,20.035558370683,20.0238693515757,20.035558370683,2673.81717089494,0.0,1.0
2024-03-21,20.9214,20.9214,20.91,20.91,601,20.2107970538287,20.2107970538287,20.1997842589673,20.1997842589673,622.130901938776,0.0,1.0
2024-03-22,20.798,20.93,20.798,20.93,172,20.0915883796271,20.2191049517066,20.0915883796271,20.2191049517066,178.047446145539,0.0,1.0
2024-03-25,20.7153,20.72,20.7153,20.72,113,20.0116973151499,20.0162376779437,20.0116973151499,20.0162376779437,116.973031479337,0.0,1.0
2024-03-26,20.6693,20.6693,20.6693,20.6693,20,19.9872856198738,19.9872856198738,19.9872856198738,19.9872856198738,20.6824482254339,0.02073,1.0
2024-03-27,20.9778,20.9778,20.9778,20.9778,33,20.2856062022705,20.2856062022705,20.2856062022705,20.2856062022705,34.1260395719659,0.0,1.0
2024-03-28,21.0798,21.0798,21.02,21.02,202,20.3842405601455,20.3842405601455,20.3264137503325,20.3264137503325,208.892727076883,0.0,1.0
2024-04-01,20.8884,20.8884,20.8884,20.8884,28,20.1991560886035,20.1991560886035,20.1991560886035,20.1991560886035,28.9554275156075,0.0,1.0
2024-04-02,20.8458,20.88,20.78,20.88,12855,20.157961739138,20.1910332591314,20.0943329082735,20.1910332591314,13293.6435968977,0.0,1.0
2024-04-03,20.7885,20.7885,20.77,20.77,504,20.1025524380964,20.1025524380964,20.0846628731877,20.0846628731877,521.197695280936,0.0,1.0
2024-04-04,20.6188,20.85,20.6188,20.85,211,19.9384519426906,20.162023153874,19.9384519426906,20.162023153874,218.199828778327,0.0,1.0
2024-04-05,20.76,20.81,20.64,20.64,6663,20.0749928381019,20.1233430135309,19.9589524170724,19.9589524170724,6890.35762630332,0.0,1.0
2024-04-08,20.7157,20.77,20.7157,20.77,796,20.0321545826719,20.0846628731877,20.0321545826719,20.0846628731877,823.161439372269,0.0,1.0
2024-04-09,20.7938,20.7938,20.7938,20.7938,796,20.1076775566919,20.1076775566919,20.1076775566919,20.1076775566919,823.16143937227,0.0,1.0
2024-04-10,20.5367,20.5367,20.5367,20.5367,1,19.8590609546362,19.8590609546362,19.8590609546362,19.8590609546362,1.0341224112717,0.0,1.0
2024-04-11,20.3941,20.3941,20.3941,20.3941,3,19.7211662543128,19.7211662543128,19.7211662543128,19.7211662543128,3.1023672338151,0.0,1.0
2024-04-12,20.0549,20.11,20.0549,20.105,1581,19.3931586642028,19.4464405575255,19.3931586642028,19.4416055399826,1634.94753222055,0.0,1.0
2024-04-15,19.9765,19.9765,19.9765,19.9765,96,19.3173455891302,19.3173455891302,19.3173455891302,19.3173455891302,99.2757514820829,0.0,1.0
2024-04-16,19.8317,19.86,19.83,19.86,75102,19.177323481088,19.2046896803807,19.1756795751234,19.2046896803807,77664.6613313268,0.0,1.0
2024-04-17,19.8204,19.8204,19.8204,19.8204,30,19.166396341441,19.166396341441,19.166396341441,19.166396341441,31.0236723381509,0.0,1.0
2024-04-18,19.817,19.92,19.817,19.92,48594,19.1631085295118,19.2627098908955,19.1631085295118,19.2627098908955,50252.1444533369,0.0,1.0
2024-04-19,19.9869,20.02,19.98,20.02,3220,19.3274024256194,19.3594102417534,19.3207301014102,19.3594102417534,3329.87416429487,0.0,1.0
2024-04-22,20.19,20.29,20.08,20.11,13648,19.5238008382118,19.6205011890698,19.4174304522681,19.4464405575255,14113.7026690361,0.0,1.0
2024-04-23,20.2994,20.33,20.2994,20.31,1504,19.6295910220504,19.6591813294129,19.6295910220504,19.6398412592413,1555.32010655263,0.0,1.0
2024-04-24,20.3421,20.3421,20.32,20.33,629,19.6708820718667,19.6708820718667,19.6495112943271,19.6591813294129,650.462996689898,0.0,1.0
2024-04-25,20.1705,20.1901,20.1705,20.1901,300,19.5391761939983,19.558162726479,19.5391761939983,19.558162726479,309.693199954801,0.0354,1.0
2024-04-26,20.1528,20.17,20.1528,20.1571,2823,19.5220301927274,19.5386918436799,19.5220301927274,19.5261956054655,2914.21301157468,0.0,1.0
2024-04-29,20.217,20.217,20.217,20.217,39,19.5842207736081,19.5842207736081,19.5842207736081,19.5842207736081,40.2601159941243,0.0,1.0
2024-04-30,19.9776,20.12,19.9776,20.12,198,19.352313841165,19.4902568118413,19.352313841165,19.4902568118413,204.397511970169,0.0,1.0
2024-05-01,20.0107,20.0107,19.98,19.98,102,19.3843778322422,19.3843778322422,19.3546387226933,19.3546387226933,105.295687984632,0.0,1.0
2024-05-02,19.9628,20.02,19.9,19.9,4796,19.3379770717408,19.3933867481642,19.2771426717516,19.2771426717516,4950.96195661077,0.0,1.0
2024-05-03,20.1063,20.1063,20.1063,20.1063,11,19.4769856131175,19.4769856131175,19.4769856131175,19.4769856131175,11.3554173316761,0.0,1.0
2024-05-06,20.1798,20.1798,20.1798,20.1798,8,19.5481851099202,19.5481851099202,19.5481851099202,19.5481851099202,8.25848533212805,0.0,1.0
2024-05-07,20.2869,20.2869,20.2869,20.2869,6,19.6519329481184,19.6519329481184,19.6519329481184,19.6519329481184,6.19386399909605,0.0,1.0
2024-05-08,20.3241,20.3241,20.3241,20.3241,1,19.6879686118064,19.6879686118064,19.6879686118064,19.6879686118064,1.032310666516,0.0,1.0
2024-05-09,20.5237,20.5237,20.5237,20.5237,130,19.8813212589059,19.8813212589059,19.8813212589059,19.8813212589059,134.200386647081,0.0,1.0
2024-05-10,20.572,20.6,20.57,20.6,601,19.928109499662,19.9552331174916,19.9261720983884,19.9552331174916,620.418710576119,0.0,1.0
2024-05-13,20.55,20.55,20.55,20.55,1831,19.906798085653,19.906798085653,19.906798085653,19.906798085653,1890.16083039081,0.0,1.0
2024-05-14,20.6193,20.62,20.6193,20.62,107,19.9739290397813,19.974607130227,19.9739290397813,19.974607130227,110.457241317212,0.0,1.0
2024-05-15,20.7447,20.7496,20.72,20.7496,643,20.0954040996324,20.1001507327526,20.0714771939042,20.1001507327526,663.775758569792,0.0,1.0
2024-05-16,20.7461,20.75,20.7461,20.75,329,20.0967602805239,20.1005382130073,20.0967602805239,20.1005382130073,339.630209283766,0.0,1.0
2024-05-17,20.7887,20.7887,20.74,20.74,25473,20.1380269276504,20.1380269276504,20.0908512066396,20.0908512066396,26296.0496081621,0.0,1.0
2024-05-20,20.6622,20.76,20.6622,20.76,110,20.0154862970988,20.110225219375,20.0154862970988,20.110225219375,113.55417331676,0.0,1.0
2024-05-21,20.6697,20.6697,20.63,20.66,25109,20.0227515518746,20.0227515518746,19.9842941365947,20.0133551556979,25920.2885255503,0.0,1.0
2024-05-22,20.6006,20.64,20.6006,20.64,108,19.9558143378737,19.9939811429624,19.9558143378737,19.9939811429624,111.489551983728,0.0,1.0
2024-05-23,20.3095,20.46,20.3095,20.46,278,19.6738255825095,19.8196150283436,19.6738255825095,19.8196150283436,286.982365291449,0.0,1.0
2024-05-24,20.3505,20.37,20.32,20.37,100102,19.7135423086171,19.7324319710342,19.6839969391956,19.7324319710342,103336.362339585,0.0,1.0
2024-05-28,20.2273,20.31,20.2273,20.31,154,19.5941983901669,19.6743099328279,19.5941983901669,19.6743099328279,158.975842643465,0.0,1.0
2024-05-29,19.9411,19.97,19.9411,19.97,122,19.3574673285527,19.385521488343,19.3574673285527,19.385521488343,125.678331710861,0.04182,1.0
2024-05-30,20.0598,20.0598,20.02,20.02,6446,19.4726932374493,19.4726932374493,19.4340580969768,19.4340580969768,6640.34857547715,0.0,1.0
2024-05-31,20.3942,20.3942,20.13,20.13,134,19.7973060759922,19.7973060759922,19.5408386359712,19.5408386359712,138.040134829963,0.0,1.0
2024-06-03,20.1668,20.23,20.1668,20.23,169,19.5765615799257,19.6379118532388,19.5765615799257,19.6379118532388,174.09539392734,0.0,1.0
2024-06-04,20.1658,20.18,20.15,20.18,50115,19.575590847753,19.589375244605,19.5602532794247,19.589375244605,51625.980276146,0.0,1.0
2024-06-05,20.1961,20.1961,20.1961,20.1961,38,19.6050040325851,19.6050040325851,19.6050040325851,19.6050040325851,39.1457098771535,0.0,1.0
2024-06-06,20.2033,20.23,20.2033,20.23,104,19.6119933042284,19.6379118532388,19.6119933042284,19.6379118532388,107.135627032209,0.0,1.0
2024-06-07,20.2114,20.32,20.2114,20.32,156,19.619856234827,19.7252777487797,19.619856234827,19.7252777487797,160.703440548315,0.0,1.0
2024-06-10,20.2119,20.2119,20.19,20.19,114,19.6203416009134,19.6203416009134,19.5990825663318,19.5990825663318,117.43712963146,0.0,1.0
2024-06-11,20.0546,20.0546,20.02,20.02,215,19.4676454301514,19.4676454301514,19.4340580969768,19.4340580969768,221.482305883895,0.0,1.0
2024-06-12,20.09,20.21,20.09,20.21,109,19.5020093490641,19.6184972097853,19.5020093490641,19.6184972097853,112.286378331835,0.0,1.0
2024-06-13,20.0462,20.0462,19.94,19.94,107,19.4594912799009,19.4594912799009,19.3563995231627,19.3563995231627,110.226077811985,0.0,1.0
2024-06-14,19.9283,19.9283,19.9,19.92,75107,19.3450419567424,19.3450419567424,19.3175702362557,19.3369848797092,77371.4955721939,0.0,1.0
2024-06-17,20.0499,20.0499,20.0499,20.0499,69,19.4630829889398,19.4630829889398,19.4630829889398,19.4630829889398,71.0803679348315,0.0,1.0
2024-06-18,20.1054,20.1054,20.1,20.1,109,19.5169586245234,19.5169586245234,19.5117166707909,19.5117166707909,112.286378331835,0.0,1.0
2024-06-20,20.2165,20.2165,20.18,20.18,50105,19.6248069689077,19.6248069689077,19.589375244605,19.589375244605,51615.6787735467,0.0,1.0
2024-06-21,20.2072,20.22,20.2072,20.22,105,19.6157791597018,19.6282045315121,19.6157791597018,19.6282045315121,108.165777292135,0.0,1.0
2024-06-24,20.3602,20.43,20.3602,20.43,103,19.7643011821212,19.832058287774,19.7643011821212,19.832058287774,106.105476772285,0.0,1.0
2024-06-25,20.1849,20.22,20.16,20.22,100226,19.5941318322511,19.6282045315121,19.5699606011515,19.6282045315121,103247.839951252,0.0,1.0
2024-06-26,20.0169,20.0169,19.94,19.94,481,19.4853709996245,19.4853709996245,19.410513003138,19.410513003138,494.120892036674,0.05596,1.0
2024-06-27,19.9838,19.9838,19.9838,19.9838,98,19.4531499374177,19.4531499374177,19.4531499374177,19.4531499374177,100.673279458615,0.0,1.0
2024-06-28,20.0279,20.09,19.97,20.09,4403,19.4960789054938,19.5565299013561,19.4397163827816,19.5565299013561,4523.10662710495,0.0,1.0
2024-07-01,19.9025,20.07,19.9025,20.07,115,19.3740087785834,19.5370609815937,19.3740087785834,19.5370609815937,118.1370116096,0.0,1.0
2024-07-02,19.9784,19.9784,19.9,19.9,111,19.4478933290818,19.4478933290818,19.3715751636131,19.3715751636131,114.02789816231,0.0,1.0
2024-07-03,19.9985,20.04,19.9985,20.04,110,19.467459593443,19.5078576019501,19.467459593443,19.5078576019501,113.000619800487,0.0,1.0
2024-07-05,19.9657,19.9657,19.9657,19.9657,14,19.4355305650327,19.4355305650327,19.4355305650327,19.4355305650327,14.3818970655165,0.0,1.0
2024-07-08,19.99,20.01,19.99,20.01,223,19.459185302544,19.4786542223064,19.459185302544,19.4786542223064,229.083074686442,0.0,1.0
2024-07-09,20.04,20.04,19.94,19.94,423,19.5078576019501,19.5078576019501,19.410513003138,19.410513003138,434.538747050963,0.0,1.0
2024-07-10,20.1993,20.1993,20.1993,20.1993,7,19.6629275478578,19.6629275478578,19.6629275478578,19.6629275478578,7.19094853275826,0.0,1.0
2024-07-11,20.46,20.46,20.42,20.42,244,19.916704916961,19.916704916961,19.8777670774362,19.8777670774362,250.655920284717,0.0,1.0
2024-07-12,20.5606,20.61,20.5606,20.61,257,20.014633583366,20.0627218151792,20.014633583366,20.0627218151792,264.010538988411,0.0,1.0
2024-07-15,20.6352,20.73,20.6352,20.73,109,20.0872526540799,20.1795353337537,20.0872526540799,20.1795353337537,111.973341438664,0.0,1.0
2024-07-16,20.9681,20.98,20.86,20.86,753,20.4113128235254,20.4228968307841,20.3060833122095,20.3060833122095,773.540606452425,0.0,1.0
2024-07-17,21.1547,21.16,21.1547,21.16,389,20.5929578449088,20.5981171086459,20.5929578449088,20.5981171086459,399.611282748996,0.0,1.0
2024-07-18,20.975,21.26,20.9679,21.26,710,20.4180296008435,20.695461707458,20.4111181343278,20.695461707458,729.367636894051,0.0,1.0
2024-07-19,20.7379,20.92,20.7379,20.92,104,20.1872255570599,20.3644900714968,20.1872255570599,20.3644900714968,106.836949629551,0.0,1.0
2024-07-22,20.79,20.81,20.77,20.81,3299,20.237942093041,20.2574110128034,20.2184731732786,20.2574110128034,3388.99131565279,0.0,1.0
2024-07-23,20.68,20.73,20.68,20.72,833,20.1308630343477,20.1795353337537,20.1308630343477,20.1698008738725,855.722875398232,0.0,1.0
2024-07-24,20.67,20.67,20.62,20.62,211,20.1211285744665,20.1211285744665,20.0724562750604,20.0724562750604,216.75573434457,0.0,1.0
2024-07-25,20.7108,20.82,20.7108,20.82,256,20.1608451707818,20.2671454726847,20.1608451707818,20.2671454726847,262.983260626588,0.0,1.0
2024-07-26,20.8974,20.94,20.89,20.89,3166,20.3613945132546,20.4029018493952,20.3541843187137,20.3541843187137,3249.34367127611,0.01942,1.0
2024-07-29,20.9,20.9,20.89,20.89,5029,20.36392782485,20.36392782485,20.3541843187137,20.3541843187137,5161.38639382426,0.0,1.0
2024-07-30,21.04,21.04,20.96,20.96,236,20.5003369107581,20.5003369107581,20.4223888616677,20.4223888616677,242.212604681353,0.0,1.0
2024-07-31,21.11,21.24,21.11,21.18,596,20.5685414537121,20.6952070334839,20.5685414537121,20.6367459966662,611.689459280028,0.0,1.0
2024-08-01,20.9204,21.1,20.9204,21.1,209,20.383804577368,20.5587979475758,20.383804577368,20.5587979475758,214.501840586453,0.0,1.0
2024-08-02,20.6449,20.85,20.6449,20.85,282,20.1153709833132,20.3152102941685,20.1153709833132,20.3152102941685,289.423536102295,0.0,1.0
2024-08-05,20.2,20.29,20.2,20.29,207,19.6818823953096,19.7695739505362,19.6818823953096,19.7695739505362,212.449191394237,0.0,1.0
2024-08-06,20.36,20.46,20.36,20.41,717,19.8377784934902,19.9352135548532,19.8377784934902,19.8864960241717,735.874735409027,0.0,1.0
2024-08-07,20.28,20.6,20.28,20.6,403,19.7598304443999,20.0716226407612,19.7598304443999,20.0716226407612,413.608812231294,0.0,1.0
2024-08-08,20.5352,20.5352,20.32,20.32,239,20.0084847209981,20.0084847209981,19.7988044689451,19.7988044689451,245.291578469675,0.0,1.0
2024-08-09,20.57,20.57,20.47,20.47,204,20.0423921223524,20.0423921223524,19.9449570609894,19.9449570609894,209.370217605915,0.0,1.0
2024-08-12,20.5,20.53,20.5,20.53,217,19.9741875793983,20.0034180978072,19.9741875793983,20.0034180978072,222.712437355312,0.0,1.0
2024-08-13,20.64,20.64,20.45,20.45,217,20.1105966653064,20.1105966653064,19.9254700487169,19.9254700487169,222.712437355312,0.0,1.0
2024-08-14,20.73,20.73,20.66,20.66,203,20.198288220533,20.198288220533,20.130083677579,20.130083677579,208.343893009808,0.0,1.0
2024-08-15,20.93,20.93,20.78,20.78,204,20.3931583432589,20.3931583432589,20.2470057512145,20.2470057512145,209.370217605915,0.0,1.0
2024-08-16,20.9696,20.9696,20.8,20.8,222,20.4317426275586,20.4317426275586,20.2664927634871,20.2664927634871,227.844060335849,0.0,1.0
2024-08-19,21.0388,21.0388,21.0388,21.0388,10,20.4991676900217,20.4991676900217,20.4991676900217,20.4991676900217,10.2632459610743,0.0,1.0
2024-08-20,20.9952,20.9952,20.9952,20.9952,6,20.4566860032675,20.4566860032675,20.4566860032675,20.4566860032675,6.15794757664457,0.0,1.0
2024-08-21,21.11,21.11,21.11,21.11,3,20.5685414537121,20.5685414537121,20.5685414537121,20.5685414537121,3.07897378832229,0.0,1.0
2024-08-22,21.0626,21.08,21.0626,21.08,100107,20.5223572346261,20.5393109353032,20.5223572346261,20.5393109353032,102742.276342526,0.0,1.0
2024-08-23,21.3652,21.3652,21.18,21.18,236,20.8171957303103,20.8171957303103,20.6367459966662,20.6367459966662,242.212604681353,0.0,1.0
2024-08-26,21.42,21.52,21.42,21.52,2506,20.8705901439372,20.9680252053001,20.8705901439372,20.9680252053001,2571.96943784521,0.0,1.0
2024-08-27,21.36,21.39,21.36,21.39,402,20.8423632066603,20.8716361886922,20.8423632066603,20.8716361886922,411.983992163425,0.03103,1.0
2024-08-28,21.34,21.42,21.34,21.42,3005,20.8228478853058,20.900909170724,20.8228478853058,20.900909170724,3079.63158321167,0.0,1.0
2024-08-29,21.413,21.44,21.4,21.44,636,20.8940788082499,20.9204244920785,20.8813938493694,20.9204244920785,651.795569691388,0.0,1.0
2024-08-30,21.63,21.63,21.5,21.5,1462,21.1058200449468,21.1058200449468,20.9789704561422,20.9789704561422,1498.30994164907,0.0,1.0
2024-09-03,21.3178,21.37,21.3178,21.37,310,20.8011858786022,20.8521208673376,20.8011858786022,20.8521208673376,317.699098434482,0.0,1.0
2024-09-04,21.36,21.47,21.36,21.47,537,20.8423632066603,20.9496974741104,20.8423632066603,20.9496974741104,550.336825352635,0.0,1.0
2024-09-05,21.16,21.26,21.16,21.26,652,20.6472099931148,20.7447865998876,20.6472099931148,20.7447865998876,668.192942513814,0.0,1.0
2024-09-06,20.99,21.18,20.97,21.18,458,20.4813297616011,20.6667253144694,20.4618144402466,20.6667253144694,469.374797041913,0.0,1.0
2024-09-09,21.2218,21.2218,21.18,21.18,115,20.7075123361004,20.7075123361004,20.6667253144694,20.6667253144694,117.856117161179,0.0,1.0
2024-09-10,21.22,21.22,21.08,21.13,407,20.7057559571785,20.7057559571785,20.5691487076966,20.617937011083,417.108171170432,0.0,1.0
2024-09-11,21.15,21.15,20.7542,20.82,365,20.6374523324376,20.6374523324376,20.251244122831,20.3154495300875,374.065067511566,0.0,1.0
2024-09-12,21.19,21.19,21.06,21.06,905,20.6764829751467,20.6764829751467,20.5496333863421,20.5496333863421,927.476400268404,0.0,1.0
2024-09-13,21.29,21.32,21.29,21.32,202,20.7740595819194,20.8033325639512,20.7740595819194,20.8033325639512,207.016831883114,0.0,1.0
2024-09-16,21.48,21.48,21.425,21.44,4459,20.9594551347876,20.9594551347876,20.9057880010626,20.9204244920785,4569.74283844954,0.0,1.0
2024-09-17,21.55,21.61,21.53,21.61,1152,21.0277587595286,21.0863047235922,21.008243438174,21.0863047235922,1180.61084321459,0.0,1.0
2024-09-18,21.46,21.51,21.46,21.51,211,20.9399398134331,20.9887281168195,20.9399398134331,20.9887281168195,216.240354095728,0.0,1.0
2024-09-19,21.62,21.62,21.57,21.57,202,21.0960623842695,21.0960623842695,21.0472740808831,21.0472740808831,207.016831883114,0.0,1.0
2024-09-20,21.58,21.58,21.52,21.52,268,21.0570317415604,21.0570317415604,20.9984857774967,20.9984857774967,274.655994775616,0.0,1.0
2024-09-23,21.71,21.71,21.64,21.64,221,21.183881330365,21.183881330365,21.1155777056241,21.1155777056241,226.488712109743,0.0,1.0
2024-09-24,21.75,21.75,21.75,21.75,221,21.2229119730741,21.2229119730741,21.2229119730741,21.2229119730741,226.488712109743,0.0,1.0
2024-09-25,21.61,21.61,21.6,21.6,203,21.0863047235922,21.0863047235922,21.076547062915,21.076547062915,208.041667684516,0.0,1.0
2024-09-26,21.6,21.6,21.56,21.56,405,21.1165339563704,21.1165339563704,21.0774292638586,21.0774292638586,414.27253251289,0.04098,1.0
2024-09-27,21.7548,21.78,21.7548,21.78,351,21.2678691163911,21.2925050726735,21.2678691163911,21.2925050726735,359.036194844504,0.0,1.0
2024-09-30,21.77,21.77,21.63,21.7,401,21.2827288995456,21.2827288995456,21.1458624757543,21.2142956876499,410.18095194486,0.0,1.0
2024-10-01,21.81,21.81,21.67,21.67,278,21.3218335920574,21.3218335920574,21.1849671682661,21.1849671682661,284.364849477983,0.0,1.0
2024-10-02,21.8174,21.8174,21.8,21.8,161,21.329067960172,21.329067960172,21.3120574189294,21.3120574189294,164.686117863149,0.0,1.0
2024-10-03,21.715,21.74,21.715,21.74,102,21.2289599473418,21.2534003801617,21.2289599473418,21.2534003801617,104.335304484728,0.0,1.0
2024-10-04,21.771,21.771,21.7,21.7,473,21.2837065168584,21.2837065168584,21.2142956876499,21.2142956876499,483.829402169374,0.0,1.0
2024-10-07,21.6755,21.78,21.6755,21.78,363,21.1903440634864,21.2925050726735,21.1903440634864,21.2925050726735,371.310936548591,0.0,1.0
2024-10-08,21.7248,21.75,21.66,21.66,7308,21.2385405970072,21.2631765532897,21.1751909951381,21.1751909951381,7475.31769778815,0.0,1.0
2024-10-09,21.8608,21.8608,21.74,21.74,110,21.3714965515473,21.3714965515473,21.2534003801617,21.2534003801617,112.518465620785,0.0,1.0
2024-10-10,21.7946,21.84,21.74,21.84,50205,21.3067782854403,21.3511621114412,21.2534003801617,21.3511621114412,51354.4506044682,0.0,1.0
2024-10-11,22.0964,22.0964,21.87,21.87,1755,21.6018231904418,21.6018231904418,21.3804906308251,21.3804906308251,1795.18097422252,0.0,1.0
2024-10-14,22.249,22.27,22.2,22.23,1201,21.7510075923743,21.771537555943,21.7031043440474,21.7324328634312,1228.49706555057,0.0,1.0
2024-10-15,22.16,22.37,22.16,22.37,1704,21.6639996515356,21.8692992872225,21.6639996515356,21.8692992872225,1743.01332198016,0.0,1.0
2024-10-16,22.394,22.4,22.36,22.4,410,21.8927621027296,21.8986278066064,21.8595231140946,21.8986278066064,419.387008222925,0.0,1.0
2024-10-17,22.31,22.41,22.31,22.41,4700,21.8106422484548,21.9084039797343,21.8106422484548,21.9084039797343,4807.60716743354,0.0,1.0
2024-10-18,22.4154,22.4154,22.4154,22.4154,10,21.9136831132234,21.9136831132234,21.9136831132234,21.9136831132234,10.2289514200713,0.0,1.0
2024-10-21,22.18,22.31,22.18,22.31,1014,21.6835519977915,21.8106422484548,21.6835519977915,21.8106422484548,1037.21567399523,0.0,1.0
2024-10-22,22.2,22.2,22.07,22.07,227,21.7031043440474,21.7031043440474,21.576014093384,21.576014093384,232.197197235619,0.0,1.0
2024-10-23,22.1921,22.21,22.1921,22.21,294,21.6953811672763,21.7128805171753,21.6953811672763,21.7128805171753,300.731171750098,0.0,1.0
2024-10-24,22.1365,22.15,22.125,22.15,800,21.6410256446849,21.6542234784076,21.6297830455878,21.6542234784076,818.316113605708,0.0,1.0
2024-10-25,21.96,22.15,21.96,22.15,206,21.4684761889766,21.6542234784076,21.4684761889766,21.6542234784076,210.71639925347,0.0,1.0
2024-10-28,22.02,22.02,22.0,22.0,371,21.5648790321913,21.5648790321913,21.5452924027343,21.5452924027343,378.82985514572,0.03861,1.0
2024-10-29,21.88,21.96,21.88,21.9501,2205,21.4277726259921,21.5061191438202,21.4277726259921,21.496423762239,2251.53593152645,0.0,1.0
2024-10-30,21.9043,21.96,21.9043,21.96,149,21.4515703807824,21.5061191438202,21.4515703807824,21.5061191438202,152.144604896798,0.0,1.0
2024-10-31,21.9,21.94,21.88,21.94,660,21.4473592554491,21.4865325143632,21.4277726259921,21.4865325143632,673.929122361658,0.0,1.0
2024-11-01,21.92,22.06,21.92,22.06,502,21.4669458849061,21.6040522911054,21.4669458849061,21.6040522911054,512.594574887201,0.0,1.0
2024-11-04,21.86,21.94,21.86,21.94,562,21.4081859965351,21.4865325143632,21.4081859965351,21.4865325143632,573.860858738259,0.0,1.0
2024-11-05,22.02,22.02,21.96,21.96,1190,21.5648790321913,21.5648790321913,21.5061191438202,21.5061191438202,1215.11462971269,0.0,1.0
2024-11-06,22.4805,22.51,22.2957,22.2957,18196,22.0158611754394,22.0447514538886,21.8348807192565,21.8348807192565,18580.0216825648,0.0,1.0
2024-11-07,22.41,22.45,22.4,22.45,13969,21.9468183066034,21.9859915655175,21.9370249918749,21.9859915655175,14263.8119852576,0.0,1.0
2024-11-08,22.6,22.66,22.5099,22.51,7303,22.1328912864452,22.1916511748163,22.0446535207413,22.0447514538886,7457.12784940483,0.0,1.0
2024-11-11,22.5152,22.61,22.5152,22.61,265,22.0498439775474,22.1426846011737,22.0498439775474,22.1426846011737,270.592753675514,0.0,1.0
2024-11-12,22.3803,22.3803,22.3803,22.3803,161,21.9177321618597,21.9177321618597,21.9177321618597,21.9177321618597,164.397861667011,0.0,1.0
2024-11-13,22.4176,22.49,22.4035,22.4234,1047,21.9542612257971,22.0251648244315,21.9404526520299,21.9599413483396,1069.09665320099,0.0,1.0
2024-11-14,22.38,22.41,22.38,22.4,4202,21.9174383624179,21.9468183066034,21.9174383624179,21.9370249918749,4290.68207903588,0.0,1.0
2024-11-15,22.33,22.33,22.275,22.29,1602,21.8684717887753,21.8684717887753,21.8146085577684,21.8292985298612,1635.8097788233,0.0,1.0
2024-11-18,22.46,22.47,22.36,22.36,1451,21.995784880246,22.0055781949745,21.8978517329608,21.8978517329608,1481.6229644648,0.0,1.0
2024-11-19,22.2659,22.27,22.2659,22.27,140,21.8056966413655,21.8097119004042,21.8056966413655,21.8097119004042,142.95466231914,0.0,1.0
2024-11-20,22.2734,22.3,22.2191,22.2191,218,21.8130416274119,21.8390918445897,21.759863928436,21.759863928436,222.600831325517,0.0,1.0
2024-11-21,22.5264,22.5264,22.5264,22.5264,26,22.0608124900433,22.0608124900433,22.0608124900433,22.0608124900433,26.5487230021259,0.0,1.0
2024-11-22,22.7115,22.7115,22.7115,22.7115,21,22.2420867456682,22.2420867456682,22.2420867456682,22.2420867456682,21.4431993478709,0.0,1.0
2024-11-25,22.8,22.8,22.8,22.8,8,22.3287575810155,22.3287575810155,22.3287575810155,22.3287575810155,8.16883784680798,0.0,1.0
2024-11-26,22.8,22.8,22.7543,22.76,2663,22.3634552950986,22.3634552950986,22.3186302991782,22.324221163002,2714.98295763389,0.03543,1.0
2024-11-27,22.7445,22.7445,22.7445,22.7445,89,22.3090179368145,22.3090179368145,22.3090179368145,22.3090179368145,90.7373200260667,0.0,1.0
2024-11-29,22.822,22.822,22.822,22.822,85,22.3850340677518,22.3850340677518,22.3850340677518,22.3850340677518,86.6592382271423,0.0,1.0
2024-12-02,22.7,22.71,22.69,22.71,873,22.265369964857,22.2751784978812,22.2555614318328,22.2751784978812,890.041352615237,0.0,1.0
2024-12-03,22.61,22.65,22.61,22.64,10510,22.1770931676395,22.2163272997362,22.1770931676395,22.206518766712,10715.1599266737,0.0,1.0
2024-12-04,22.4708,22.5,22.4708,22.48,7309,22.0405583879431,22.0691993043737,22.0405583879431,22.0495822383253,7451.67496708451,0.0,1.0
2024-12-05,22.48,22.53,22.4779,22.4779,7745,22.0495822383253,22.0986249034462,22.0475224463903,22.0475224463903,7896.18588316727,0.0,1.0
2024-12-06,22.47,22.47,22.44,22.44,1372,22.0397737053012,22.0397737053012,22.0103481062287,22.0103481062287,1398.78205703105,0.0,1.0
2024-12-09,22.31,22.4796,22.31,22.4274,48485,21.8828371769145,22.0491898970044,21.8828371769145,21.9979893546182,49431.4490052117,0.0,1.0
2024-12-10,22.27,22.32,22.27,22.32,7441,21.8436030448178,21.8926457099387,21.8436030448178,21.8926457099387,7586.25166644902,0.0,1.0
2024-12-11,22.2,22.25,22.2,22.24,11944,21.7749433136487,21.8239859787695,21.7749433136487,21.8141774457453,12177.1522515881,0.0,1.0
2024-12-12,22.0931,22.0931,22.0931,22.0931,5,21.6700900956203,21.6700900956203,21.6700900956203,21.6700900956203,5.09760224865544,0.0,1.0
2024-12-13,22.06,22.06,22.05,22.05,1288,21.6376238513104,21.6376238513104,21.6278153182862,21.6278153182862,1313.14233925364,0.0,1.0
2024-12-16,21.93,21.93,21.93,21.93,365,21.5101129219962,21.5101129219962,21.5101129219962,21.5101129219962,372.124964151846,0.0,1.0
2024-12-17,21.7933,21.7933,21.7933,21.7933,58,21.3760302755558,21.3760302755558,21.3760302755558,21.3760302755558,59.1321860844031,0.0,1.0
2024-12-18,21.2375,21.7663,21.2375,21.7663,370,20.8308720100727,21.3495472363906,20.8308720100727,21.3495472363906,377.222566400502,0.0,1.0
2024-12-19,21.1084,21.1084,21.1084,21.1084,69,20.7042438487307,20.7042438487307,20.7042438487307,20.7042438487307,70.3469110314449,0.0,1.0
2024-12-20,21.39,21.45,21.39,21.43,8690,20.9804521386912,21.0393033368362,20.9804521386912,21.0196862707879,8859.63270816315,0.0,1.0
2024-12-23,21.4325,21.4325,21.22,21.22,1194,21.0221384040439,21.0221384040439,20.8137070772804,20.8137070772804,1217.30741697892,0.0,1.0
2024-12-24,21.61,21.61,21.51,21.51,1111,21.1962398652229,21.1962398652229,21.0981545349812,21.0981545349812,1132.68721965124,0.0,1.0
2024-12-26,21.6119,21.6119,21.6119,21.6119,43,21.1981034864975,21.1981034864975,21.1981034864975,21.1981034864975,43.8393793384366,0.0,1.0
2024-12-27,21.4035,21.4035,21.4035,21.4035,256,21.067800852514,21.067800852514,21.067800852514,21.067800852514,260.079162431714,0.0755538,1.0
2024-12-30,21.21,21.2201,21.1,21.1,1101,20.8773357666653,20.8872773551257,20.7690610408599,20.7690610408599,1118.54358530202,0.0,1.0
2024-12-31,21.248,21.248,21.22,21.23,993,20.9147397628527,20.9147397628527,20.8871789235567,20.8970220804481,1008.82268865114,0.0,1.0
2025-01-02,21.25,21.27,21.19,21.2,27412,20.916708394231,20.9363947080138,20.8576494528825,20.8674926097739,27848.7890647584,0.0,1.0
2025-01-03,21.41,21.41,21.3799,21.38,1330,21.0741989044934,21.0741989044934,21.0445710022503,21.0446694338192,1351.19252357102,0.0,1.0
2025-01-06,21.2812,21.2812,21.2812,21.2812,136,20.9474190437321,20.9474190437321,20.9474190437321,20.9474190437321,138.167055041849,0.0,1.0
2025-01-07,21.3,21.36,21.2699,21.34,9871,20.965924178688,21.0249831200364,20.9362962764448,21.0052968062536,10028.2867670447,0.0,1.0
2025-01-08,21.37,21.37,21.282,21.282,4060,21.0348262769278,21.0348262769278,20.9482064962834,20.9482064962834,4124.69296669047,0.0,1.0
2025-01-10,21.12,21.23,21.09,21.23,17454,20.7887473546427,20.8970220804481,20.7592178839685,20.8970220804481,17732.1160198561,0.0,1.0
2025-01-13,21.31,21.31,21.16,21.16,3810,20.9757673355794,20.9757673355794,20.8281199822083,20.8281199822083,3870.70940962825,0.0,1.0
2025-01-14,21.4928,21.52,21.47,21.52,417,21.1557002435542,21.1824736302988,21.1332578458418,21.1824736302988,423.644573179785,0.0,1.0
2025-01-15,21.77,21.8,21.77,21.8,2759,21.4285525525839,21.4580820232581,21.4285525525839,21.4580820232581,2802.96253573867,0.0,1.0
2025-01-16,21.94,21.94,21.805,21.805,1554,21.5958862197377,21.5958862197377,21.4630036017038,21.4630036017038,1578.76179069877,0.0,1.0
2025-01-17,22.0305,22.0305,21.98,21.98,526,21.6849667896049,21.6849667896049,21.6352588473034,21.6352588473034,534.381404058915,0.0,1.0
2025-01-21,22.1819,22.1819,22.1819,22.1819,82,21.8339921849408,21.8339921849408,21.8339921849408,21.8339921849408,83.3066067164085,0.0,1.0
2025-01-22,22.0078,22.0078,22.0078,22.0078,30,21.6626228234615,21.6626228234615,21.6626228234615,21.6626228234615,30.4780268474665,0.0,1.0
2025-01-23,22.2066,22.2066,22.2066,22.2066,21,21.8583047824625,21.8583047824625,21.8583047824625,21.8583047824625,21.3346187932266,0.0,1.0
2025-01-24,22.1923,22.25,22.1923,22.25,11281,21.8442290681078,21.9010240833712,21.8442290681078,21.9010240833712,11460.7540288757,0.0,1.0
2025-01-27,22.4382,22.4382,22.4382,22.4382,228,22.0862722960674,22.0862722960674,22.0862722960674,22.0862722960674,231.633004040746,0.0,1.0
2025-01-28,22.15,22.3,22.15,22.3,2718,21.8025925144572,21.9502398678282,21.8025925144572,21.9502398678282,2761.30923238047,0.0,1.0
2025-01-29,22.11,22.23,22.11,22.23,835,21.7845007920908,21.9027341749515,21.7845007920908,21.9027341749515,847.476385903819,0.02162,1.0
2025-01-30,22.1804,22.1804,22.1804,22.1804,64,21.8538643767024,21.8538643767024,21.8538643767024,21.8538643767024,64.9562738896341,0.0,1.0
2025-01-31,22.0284,22.1301,22.0284,22.13,326,21.7041020917455,21.80430488372,21.7041020917455,21.8042063559009,330.871020125323,0.0,1.0
2025-02-03,21.9441,21.9441,21.9441,21.9441,65,21.6210431402858,21.6210431402858,21.6210431402858,21.6210431402858,65.9712156691597,0.0,1.0
2025-02-04,21.9986,21.9986,21.9986,21.9986,6,21.6747408016684,21.6747408016684,21.6747408016684,21.6747408016684,6.0896506771532,0.0,1.0
2025-02-05,22.1034,22.1034,22.06,22.06,1734,21.7779979560335,21.7779979560335,21.7352368825655,21.7352368825655,1759.90904569727,0.0,1.0
2025-02-06,22.0633,22.08,22.0101,22.08,2842,21.7384883005942,21.7549424463756,21.6860715008592,21.7549424463756,2884.46453741156,0.0,1.0
2025-02-07,21.9028,21.99,21.9028,21.99,1207,21.5803511510179,21.6662674092301,21.5803511510179,21.6662674092301,1225.03472788732,0.0,1.0
2025-02-10,22.0303,22.0303,22.0,22.0,2959,21.7059741203075,21.7059741203075,21.6761201911351,21.6761201911351,3003.21272561604,0.0,1.0
2025-02-11,22.12,22.1291,22.09,22.09,1533,21.7943535739959,21.8033196055295,21.7647952282807,21.7647952282807,1555.90574801264,0.0,1.0
2025-02-12,21.97,22.03,21.97,21.98,2655,21.6465618454199,21.7056785368503,21.6465618454199,21.656414627325,2694.67042464029,0.0,1.0
2025-02-13,22.17,22.17,22.06,22.0776,2634,21.8436174835212,21.8436174835212,21.7352368825655,21.7525777787184,2673.35664727025,0.0,1.0
2025-02-14,22.11,22.11,22.1035,22.11,9133,21.7845007920908,21.7845007920908,21.7780964838525,21.7845007920908,9269.46327240668,0.0,1.0
2025-02-18,22.1449,22.15,22.12,22.12,528,21.8188870009395,21.823911919711,21.7943535739959,21.7943535739959,535.88925958948,0.0,1.0
2025-02-19,22.3095,22.3095,22.3095,22.3095,65,21.9810637910968,21.9810637910968,21.9810637910968,21.9810637910968,65.9712156691595,0.0,1.0
2025-02-20,22.3388,22.3388,22.3388,22.3388,29,22.0099324420786,22.0099324420786,22.0099324420786,22.0099324420786,29.4333116062404,0.0,1.0
2025-02-21,22.1874,22.33,22.1874,22.33,230,21.860761324036,22.0012619940022,21.860761324036,22.0012619940022,233.436609290872,0.0,1.0
2025-02-24,22.1337,22.1337,22.1337,22.1337,60,21.8078518852058,21.8078518852058,21.8078518852058,21.8078518852058,60.8965067715319,0.0,1.0
2025-02-25,22.2523,22.2523,22.2523,22.2523,14,21.9247058785998,21.9247058785998,21.9247058785998,21.9247058785998,14.2091849133575,0.0,1.0
2025-02-26,22.0893,22.25,22.0893,22.25,147,21.7899296749205,21.9484517511637,21.7899296749205,21.9484517511637,149.019622754328,0.02621,1.0
2025-02-27,22.0645,22.0645,22.0645,22.0645,47,21.7654657826316,21.7654657826316,21.7654657826316,21.7654657826316,47.645729724173,0.0,1.0
2025-02-28,22.3616,22.3616,22.214,22.214,4334,22.0585392664639,22.0585392664639,21.912939649454,21.912939649454,4393.54452392695,0.0,1.0
2025-03-03,22.23,22.51,22.23,22.51,225,21.9287228057694,22.2049280412897,21.9287228057694,22.2049280412897,228.09125931785,0.0,1.0
2025-03-04,21.86,21.99,21.86,21.99,6715,21.5637373159748,21.6919754610378,21.5637373159748,21.6919754610378,6807.25691697493,0.0,1.0
2025-03-05,21.9292,22.0,21.79,21.83,1528,21.6319994670391,21.7018399337349,21.4946860070947,21.5341438978833,1548.99308550077,0.0,1.0
2025-03-06,21.8284,21.8284,21.76,21.76,287,21.5325655822518,21.5325655822518,21.4650925890033,21.4650925890033,290.943072996546,0.0,1.0
2025-03-07,22.1119,22.1119,21.89,21.9,2991,21.8122233832161,21.8122233832161,21.5933307340662,21.6031952067634,3032.09314053194,0.0,1.0
2025-03-10,21.971,21.971,21.971,21.971,57,21.6732329629132,21.6732329629132,21.6732329629132,21.6732329629132,57.7831190271886,0.0,1.0
2025-03-11,21.5903,21.5903,21.5903,21.5903,81,21.2976924873326,21.2976924873326,21.2976924873326,21.2976924873326,82.1128533544259,0.0,1.0
2025-03-12,21.3727,21.3802,21.285,21.38,1237,21.0830415614426,21.0904399159654,20.9965301358885,21.0902426265115,1253.99505678302,0.0,1.0
2025-03-13,21.2108,21.37,21.2108,21.37,107,20.9233357484757,21.0803781538143,20.9233357484757,21.0803781538143,108.470065542266,0.0,1.0
2025-03-14,21.51,21.51,21.35,21.35,307,21.2184807715745,21.2184807715745,21.06064920842,21.06064920842,311.217851602577,0.0,1.0
2025-03-17,21.7319,21.7319,21.7319,21.7319,214,21.4373734207243,21.4373734207243,21.4373734207243,21.4373734207243,216.940131084532,0.0,1.0
2025-03-18,21.6652,21.6652,21.61,21.61,1269,21.3715773878343,21.3715773878343,21.317125498546,21.317125498546,1286.43470255267,0.0,1.0
2025-03-19,21.7357,21.7357,21.67,21.67,1842,21.4411219203492,21.4411219203492,21.3763123347289,21.3763123347289,1867.30710961546,0.0,1.0
2025-03-20,21.7162,21.7162,21.7162,21.7162,231,21.4218861985897,21.4218861985897,21.4218861985897,21.4218861985897,234.17369289966,0.0,1.0
2025-03-21,21.6071,21.6071,21.53,21.53,47160,21.3142648014638,21.3142648014638,21.2382097169688,21.2382097169688,47807.9279530213,0.0,1.0
2025-03-24,21.8394,21.8394,21.8199,21.82,1664,21.5434165022187,21.5434165022187,21.5241807804592,21.5242794251862,1686.86158002178,0.0,1.0
2025-03-25,21.7482,21.7482,21.7482,21.7482,1003,21.4534525112206,21.4534525112206,21.4534525112206,21.4534525112206,1016.78014709246,0.0,1.0
2025-03-26,21.867,21.9,21.84,21.88,1264,21.5706424468628,21.6031952067634,21.5440083705805,21.5834662613691,1281.36600790116,0.0,1.0
2025-03-27,21.8773,21.8773,21.85,21.87,364,21.6118562137915,21.6118562137915,21.5848874528093,21.6046447868622,368.470765362497,0.03148,1.0
2025-03-28,21.6648,21.6648,21.6648,21.6648,19,21.4019345394793,21.4019345394793,21.4019345394793,21.4019345394793,19.2333641260644,0.0,1.0
2025-03-31,21.9,21.9,21.77,21.77,4268,21.6342807879416,21.6342807879416,21.5058581165976,21.5058581165976,4320.42095210752,0.0,1.0
2025-04-01,21.8514,21.8514,21.8514,21.8514,127,21.586270466193,21.586270466193,21.586270466193,21.586270466193,128.559854947904,0.0,1.0
2025-04-02,21.9197,21.9197,21.9197,21.9197,161,21.6537417619837,21.6537417619837,21.6537417619837,21.6537417619837,162.977453910335,0.0,1.0
2025-04-03,21.29,21.44,21.29,21.44,526,21.0316820993277,21.1798621047245,21.0316820993277,21.1798621047245,532.460501595256,0.0,1.0
2025-04-04,20.09,20.2309,20.09,20.18,14734,19.8462420561528,19.9854324745556,19.8462420561528,19.9351500593909,14914.9677386017,0.0,1.0
2025-04-07,19.8537,19.8537,19.8537,19.8537,83,19.6128091543176,19.6128091543176,19.6128091543176,19.6128091543176,84.0194327612288,0.0,1.0
2025-04-08,19.475,20.09,19.475,20.09,517,19.2387040340257,19.8462420561528,19.2387040340257,19.8462420561528,523.349960693436,0.0,1.0
2025-04-09,20.6463,20.6463,19.4271,19.4271,430,20.3957923028346,20.3957923028346,19.1913852189689,19.1913852189689,435.281398642511,0.0,1.0
2025-04-10,20.1631,20.1631,20.1631,20.1631,13,19.9184551121162,19.9184551121162,19.9184551121162,19.9184551121162,13.1596701915178,0.0,1.0
2025-04-11,20.4799,20.4799,20.4799,20.4799,39,20.2314112835144,20.2314112835144,20.2314112835144,20.2314112835144,39.4790105745532,0.0,1.0
2025-04-14,20.733,20.77,20.733,20.77,1089,20.481440345954,20.5179914139519,20.481440345954,20.5179914139519,1102.37544912022,0.0,1.0
2025-04-15,20.58,20.73,20.58,20.73,941,20.3302967404492,20.4784767458461,20.3302967404492,20.4784767458461,952.557665401401,0.0,1.0
2025-04-16,20.34,20.34,20.34,20.34,118,20.0932087318142,20.0932087318142,20.0932087318142,20.0932087318142,119.449314046084,0.0,1.0
2025-04-17,20.55,20.55,20.55,20.55,109,20.3006607393698,20.3006607393698,20.3006607393698,20.3006607393698,110.338773144264,0.0,1.0
2025-04-21,20.2241,20.2241,20.01,20.01,1738,19.9787149809776,19.9787149809776,19.7672127199411,19.7672127199411,1759.34667637368,0.0,1.0
2025-04-22,20.65,20.6709,20.65,20.66,6613,20.3994474096344,20.4200938237197,20.3994474096344,20.4093260766609,6694.22299819284,0.0,1.0
2025-04-23,20.7101,20.7101,20.7101,20.7101,13,20.4588181984634,20.4588181984634,20.4588181984634,20.4588181984634,13.1596701915178,0.0,1.0
2025-04-24,20.8982,20.8982,20.8,20.8,656,20.6446359252311,20.6446359252311,20.5476274150313,20.5476274150313,664.057203510434,0.0,1.0
2025-04-25,20.8389,20.8389,20.8389,20.8389,15,20.5860554297642,20.5860554297642,20.5860554297642,20.5860554297642,15.1842348363666,0.0,1.0
2025-04-28,20.8873,20.8873,20.8873,20.8873,16,20.6737779929591,20.6737779929591,20.6737779929591,20.6737779929591,16.1652504981827,0.0404,1.0
2025-04-29,21.0455,21.0455,21.0455,21.0455,20,20.8303607814711,20.8303607814711,20.8303607814711,20.8303607814711,20.2065631227283,0.0,1.0
2025-04-30,21.1026,21.1026,20.94,20.94,4874,20.8868770723942,20.8868770723942,20.7259392632156,20.7259392632156,4924.33943300889,0.0,1.0
2025-05-01,21.023,21.023,21.023,21.023,75,20.8080907894261,20.8080907894261,20.8080907894261,20.8080907894261,75.7746117102312,0.0,1.0
2025-05-02,21.2874,21.2874,21.2874,21.2874,12,21.0697879403905,21.0697879403905,21.0697879403905,21.0697879403905,12.123937873637,0.0,1.0
2025-05-05,21.171,21.171,21.171,21.171,13,20.954577848211,20.954577848211,20.954577848211,20.954577848211,13.1342660297734,0.0,1.0
2025-05-06,21.0357,21.05,21.0357,21.05,460,20.8206609627137,20.8348147798801,20.8206609627137,20.8348147798801,464.750951822752,0.0,1.0
2025-05-07,21.1453,21.1453,21.1453,21.1453,18,20.9291405684085,20.9291405684085,20.9291405684085,20.9291405684085,18.1859068104555,0.0,1.0
2025-05-08,21.2718,21.2718,21.27,21.27,109,21.0543474125726,21.0543474125726,21.052565813209,21.052565813209,110.125769018869,0.0,1.0
2025-05-09,21.3164,21.3164,21.3164,21.3164,24,21.0984914856929,21.0984914856929,21.0984914856929,21.0984914856929,24.247875747274,0.0,1.0
2025-05-12,21.6249,21.66,21.6249,21.66,95088,21.4038378210655,21.4385790086557,21.4038378210655,21.4385790086557,96070.0837106996,0.0,1.0
2025-05-13,21.5961,21.6521,21.5961,21.6521,5823,21.3753322312479,21.4307597670044,21.3753322312479,21.4307597670044,5883.14085318235,0.0,1.0
2025-05-14,21.4768,21.4768,21.42,21.437,2442,21.2572517845382,21.2572517845382,21.2010324268424,21.2178586430541,2467.22135728513,0.0,1.0
2025-05-15,21.84,21.84,21.69,21.69,374,21.6167389450157,21.6167389450157,21.4682723313824,21.4682723313824,377.86273039502,0.0,1.0
2025-05-16,21.9944,21.9944,21.9944,21.9944,42,21.7695605793157,21.7695605793157,21.7695605793157,21.7695605793157,42.4337825577294,0.0,1.0
2025-05-19,21.9928,21.9928,21.951,21.951,125,21.7679769354369,21.7679769354369,21.7266042391044,21.7266042391044,126.291019517052,0.0,1.0
2025-05-20,21.9584,22.02,21.9,22.02,25931,21.7339285920437,21.7948988813758,21.6761255904691,21.7948988813758,26198.8194167734,0.0,1.0
2025-05-21,21.66,21.67,21.6538,21.6538,673,21.4385790086557,21.4484767828979,21.4324423886255,21.4324423886255,679.950849079808,0.0,1.0
2025-05-22,21.4514,21.4514,21.4514,21.4514,78,21.2321114379629,21.2321114379629,21.2321114379629,21.2321114379629,78.8055961786406,0.0,1.0
2025-05-23,21.408,21.408,21.408,21.408,73,21.1891550977517,21.1891550977517,21.1891550977517,21.1891550977517,73.7539553979583,0.0,1.0
2025-05-27,21.7,21.72,21.55,21.55,1744,21.4781701056246,21.497965654109,21.3297034919913,21.3297034919913,1762.01230430191,0.0,1.0
2025-05-28,21.55,21.7,21.55,21.7,211,21.3589019260058,21.5075717769989,21.3589019260058,21.5075717769989,212.887816787233,0.0295,1.0
2025-05-29,21.61,21.63,21.61,21.63,297,21.418369866403,21.4381925132021,21.418369866403,21.4381925132021,299.657258700513,0.0,1.0
2025-05-30,21.7434,21.7434,21.6,21.65,693,21.5505869205529,21.5505869205529,21.4084585430035,21.4580151600012,699.200270301196,0.0,1.0
2025-06-02,21.7808,21.7808,21.59,21.59,748,21.5876552700672,21.5876552700672,21.398547219604,21.398547219604,754.692355245734,0.0,1.0
2025-06-03,21.8918,21.8918,21.74,21.74,117,21.697670959802,21.697670959802,21.547217070597,21.547217070597,118.04679888202,0.0,1.0
2025-06-04,21.8205,21.8205,21.8205,21.8205,52,21.6270032239633,21.6270032239633,21.6270032239633,21.6270032239633,52.4652439475646,0.0,1.0
2025-06-05,21.7636,21.84,21.7636,21.84,205,21.57060779382,21.6463303045924,21.57060779382,21.6463303045924,206.834134793283,0.0,1.0
2025-06-06,21.9263,21.9263,21.92,21.92,1394,21.7318650255305,21.7318650255305,21.7256208917887,21.7256208917887,1406.47211659432,0.0,1.0
2025-06-09,21.9117,21.97,21.83,21.93,1570,21.7173944933671,21.7751775087864,21.6364189811929,21.7355322151883,1584.04678841685,0.0,1.0
2025-06-10,22.0011,22.0011,21.99,21.99,25057,21.806001724559,21.806001724559,21.7950001555855,21.7950001555855,25281.1849537331,0.0,1.0
2025-06-11,21.9956,21.9956,21.96,21.96,25003,21.8005504966893,21.8005504966893,21.7652661853869,21.7652661853869,25226.7018157875,0.0,1.0
2025-06-12,22.082,22.1099,22.0758,22.0758,444,21.8861843308613,21.913836923146,21.8800393103536,21.8800393103536,447.972467552281,0.0,1.0
2025-06-13,21.9363,21.9363,21.9363,21.9363,10,21.74177634893,21.74177634893,21.74177634893,21.74177634893,10.0894699899162,0.0,1.0
2025-06-16,21.9959,21.9959,21.9959,21.9959,9,21.8008478363912,21.8008478363912,21.8008478363912,21.8008478363912,9.08052299092464,0.0,1.0
2025-06-17,21.8294,21.8294,21.8294,21.8294,73,21.6358243017889,21.6358243017889,21.6358243017889,21.6358243017889,73.6531309263887,0.0,1.0
2025-06-18,21.8357,21.8357,21.8357,21.8357,138,21.6420684355306,21.6420684355306,21.6420684355306,21.6420684355306,139.234685860844,0.0,1.0
2025-06-20,21.8538,21.8538,21.8538,21.8538,101,21.6600079308838,21.6600079308838,21.6600079308838,21.6600079308838,101.903646898154,0.0,1.0
2025-06-23,21.9614,21.97,21.9614,21.97,256,21.7666537706628,21.7751775087864,21.7666537706628,21.7751775087864,258.290431741856,0.0,1.0
2025-06-24,22.0525,22.0525,22.0525,22.0525,5,21.8569459268326,21.8569459268326,21.8569459268326,21.8569459268326,5.04473499495813,0.0,1.0
2025-06-25,21.9365,21.9365,21.9,21.91,7960,21.741974575398,21.741974575398,21.7057982449897,21.7157095683892,8031.21811197333,0.0,1.0
2025-06-26,22.0387,22.0387,21.95,21.95,523,21.8861347742443,21.8861347742443,21.7980488093518,21.7980488093518,526.64576083869,0.04325,1.0
2025-06-27,22.0731,22.0731,22.0731,22.0731,12,21.9202966366152,21.9202966366152,21.9202966366152,21.9202966366152,12.0836503442912,0.0,1.0
2025-06-30,22.1834,22.1834,22.1834,22.1834,154,22.0298330732289,22.0298330732289,22.0298330732289,22.0298330732289,155.073512751737,0.0,1.0
2025-07-01,22.4883,22.4883,22.4883,22.4883,11,22.332622370813,22.332622370813,22.332622370813,22.332622370813,11.0766794822669,0.0,1.0
2025-07-02,22.5404,22.5404,22.5404,22.5404,25,22.3843617030667,22.3843617030667,22.3843617030667,22.3843617030667,25.1742715506066,0.0,1.0
2025-07-03,22.6349,22.6349,22.6033,22.61,4105,22.4782075168473,22.4782075168473,22.4468262711809,22.4534798897241,4133.6153886096,0.0,1.0
2025-07-07,22.4786,22.4786,22.4133,22.4133,1592,22.3229895200864,22.3229895200864,22.2581415662253,22.2581415662253,1603.09761234263,0.0,1.0
2025-07-08,22.4535,22.4535,22.4535,22.4535,61,22.2980632774843,22.2980632774843,22.2980632774843,22.2980632774843,61.4252225834802,0.0,1.0
2025-07-09,22.4877,22.4877,22.4167,22.4395,9059,22.3320265243763,22.3320265243763,22.2615180293666,22.2841601939613,9122.14903907784,0.0,1.0
2025-07-10,22.5745,22.6499,22.57,22.6499,56852,22.4182256422192,22.4931036777648,22.413756793944,22.4931036777648,57248.3074478037,0.0,1.0
2025-07-11,22.4914,22.4914,22.4467,22.4467,2567,22.335700910736,22.335700910736,22.2913103512017,22.2913103512017,2584.89420281629,0.0,1.0
2025-07-14,22.55,22.55,22.4731,22.53,680,22.3938952460539,22.3938952460539,22.3175275944166,22.3740336981638,684.740186176501,0.0,1.0
2025-07-15,22.2445,22.2867,22.24,22.2867,54184,22.0905101020331,22.1324179680811,22.0860412537578,22.1324179680811,54561.7091879228,0.0,1.0
2025-07-16,22.3564,22.3564,22.3564,22.3564,8,22.201635462478,22.201635462478,22.201635462478,22.201635462478,8.05576689619413,0.0,1.0
2025-07-17,22.4584,22.4584,22.4584,22.4584,12,22.3029293567174,22.3029293567174,22.3029293567174,22.3029293567174,12.0836503442912,0.0,1.0
2025-07-18,22.4344,22.46,22.4344,22.44,1327,22.2790954992493,22.3045182805486,22.2790954992493,22.2846567326585,1336.2503339062,0.0,1.0
2025-07-21,22.41,22.48,22.41,22.48,145,22.2548644108234,22.3243798284387,22.2548644108234,22.3243798284387,146.010774993519,0.0,1.0
2025-07-22,22.7205,22.7205,22.5798,22.5799,4118,22.5632149418168,22.5632149418168,22.4234889524101,22.4235882601496,4146.70600981592,0.0,1.0
2025-07-23,22.7627,22.7627,22.68,22.72,1038,22.6051228078648,22.6051228078648,22.5229953073394,22.5627184031195,1045.23575478119,0.0,1.0
2025-07-24,22.7374,22.7374,22.7374,22.7374,6,22.5799979497839,22.5799979497839,22.5799979497839,22.5799979497839,6.04182517214558,0.0,1.0
2025-07-25,22.7549,22.78,22.75,22.78,940,22.5973768041877,22.6223030467897,22.5925107249546,22.6223030467897,946.552610302808,0.0,1.0
2025-07-28,22.6888,22.6888,22.6888,22.6888,77,22.531734388411,22.531734388411,22.531734388411,22.531734388411,77.5367563758684,0.0,1.0
2025-07-29,22.6788,22.6788,22.6788,22.6788,33,22.5442372328078,22.5442372328078,22.5442372328078,22.5442372328078,33.1969714597787,0.02259,1.0
2025-07-30,22.5003,22.67,22.5003,22.67,1558,22.3667963476615,22.5354894468734,22.3667963476615,22.5354894468734,1567.2994404344,0.0,1.0
2025-07-31,22.2977,22.2977,22.2977,22.2977,61,22.165398457854,22.165398457854,22.165398457854,22.165398457854,61.3640987589847,0.0,1.0
2025-08-01,22.1198,22.1198,22.1198,22.1198,45,21.9885540126577,21.9885540126577,21.9885540126577,21.9885540126577,45.2685974451528,0.0,1.0
2025-08-04,22.3556,22.3556,22.32,22.32,1703,22.2229549130359,22.2229549130359,22.187566142665,22.187566142665,1713.164921091,0.0,1.0
2025-08-05,22.3894,22.3894,22.33,22.37,514,22.2565543635566,22.2565543635566,22.1975068084995,22.2372694718376,517.067979706855,0.0,1.0
2025-08-06,22.3086,22.3086,22.3086,22.3086,14,22.1762337836136,22.1762337836136,22.1762337836136,22.1762337836136,14.0835636496031,0.0,1.0
2025-08-07,22.3241,22.35,22.3241,22.35,310,22.1916418156571,22.2173881401685,22.1916418156571,22.2173881401685,311.850337955497,0.0,1.0
2025-08-08,22.4746,22.49,22.4746,22.49,371,22.3412488364667,22.3565574618519,22.3412488364667,22.3565574618519,373.214436714482,0.0,1.0
2025-08-11,22.4233,22.43,22.42,22.42,556,22.2902532207356,22.2969134668448,22.2869728010102,22.2869728010102,559.318670655665,0.0,1.0
2025-08-12,22.5953,22.5953,22.5953,22.5953,6,22.4612326730895,22.4612326730895,22.4612326730895,22.4612326730895,6.03581299268703,0.0,1.0
2025-08-13,22.8346,22.8346,22.8346,22.8346,17,22.6991128065097,22.6991128065097,22.6991128065097,22.6991128065097,17.1014701459466,0.0,1.0
2025-08-14,22.762,22.762,22.762,22.762,152,22.6269435725511,22.6269435725511,22.6269435725511,22.6269435725511,152.907262481405,0.0,1.0
2025-08-15,22.7278,22.755,22.7278,22.755,1401,22.592946495397,22.6199851064669,22.592946495397,22.6199851064669,1409.36233379242,0.0,1.0
2025-08-18,22.7125,22.7125,22.7125,22.7125,97,22.5777372766702,22.5777372766702,22.5777372766702,22.5777372766702,97.5789767151068,0.0,1.0
2025-08-19,22.7882,22.7882,22.72,22.72,3007,22.6529881170375,22.6529881170375,22.585192776046,22.585192776046,3024.94827816832,0.0,1.0
2025-08-20,22.9575,23.01,22.9,22.9,12524,22.8212835896161,22.8734720852473,22.7641247610675,22.7641247610675,12598.753653402,0.0,1.0
2025-08-21,22.9012,22.93,22.9012,22.93,570,22.7653176409677,22.7939467585711,22.7653176409677,22.7939467585711,573.402234305267,0.0,1.0
2025-08-22,23.259,23.259,23.259,23.259,146,23.1209946645271,23.1209946645271,23.1209946645271,23.1209946645271,146.871449488718,0.0,1.0
2025-08-25,23.1471,23.1471,23.1471,23.1471,13,23.0097586138387,23.0097586138387,23.0097586138387,23.0097586138387,13.0775948174886,0.0,1.0
2025-08-26,23.1735,23.1735,23.1,23.1,238,23.0360019716419,23.0360019716419,22.9629380777581,22.9629380777581,239.420582043252,0.0,1.0
2025-08-27,23.1531,23.1531,23.1531,23.1531,250,23.0459625188081,23.0459625188081,23.0459625188081,23.0459625188081,251.162215302403,0.03042,1.0
2025-08-28,23.119,23.119,23.119,23.119,18,23.0120203114194,23.0120203114194,23.0120203114194,23.0120203114194,18.083679501773,0.0,1.0
2025-08-29,23.1272,23.19,23.11,23.1444,1954,23.0201823671551,23.0826917696187,23.0030619575631,23.037302776747,1963.08387480359,0.0,1.0
2025-09-02,23.0198,23.04,22.99,23.04,396,22.9132793444704,22.9333858720144,22.8836172394797,22.9333858720144,397.840949039008,0.0,1.0
2025-09-03,22.86,22.895,22.84,22.89,1198,22.7542187948893,22.7890568376637,22.7343113418754,22.7840799744102,1203.56933572912,0.0,1.0
2025-09-04,22.9941,22.9941,22.96,22.96,25138,22.8876982673475,22.8876982673475,22.8537560599588,22.8537560599588,25254.8630730874,0.0,1.0
2025-09-05,22.847,22.847,22.79,22.79,1753,22.7412789504303,22.7412789504303,22.6845427093407,22.6845427093407,1761.14945370046,0.0,1.0
2025-09-08,22.8326,22.8326,22.8326,22.8326,25,22.7269455842603,22.7269455842603,22.7269455842603,22.7269455842603,25.1162215302404,0.0,1.0
2025-09-09,22.8275,22.829,22.8059,22.8059,1851,22.7218691837417,22.7233622427178,22.7003691344867,22.7003691344867,1859.605042099,0.0,1.0
2025-09-10,22.841,22.841,22.78,22.82,293,22.7353067145261,22.7353067145261,22.6745889828337,22.7144038888615,294.362116334418,0.0,1.0
2025-09-11,23.1274,23.1299,23.03,23.03,11586,23.0203814416852,23.0228698733119,22.9234321455075,22.9234321455075,11639.8617059746,0.0,1.0
2025-09-12,23.0196,23.0196,23.0196,23.0196,37,22.9130802699403,22.9130802699403,22.9130802699403,22.9130802699403,37.1720078647557,0.0,1.0
2025-09-15,22.9343,22.95,22.93,22.93,8876,22.828174982836,22.8438023334519,22.823894880438,22.823894880438,8917.26329209654,0.0,1.0
2025-09-16,22.9346,22.94,22.89,22.89,250,22.8284735946312,22.8338486069449,22.7840799744102,22.7840799744102,251.162215302404,0.0,1.0
2025-09-17,23.0325,23.22,22.96,23.06,5509,22.9259205771342,23.1125529491396,22.8537560599588,22.9532933250283,5534.61057640378,0.0,1.0
2025-09-18,23.1064,23.14,23.1,23.14,327,22.9994786160206,23.032923137084,22.9931082310562,23.032923137084,328.520177615544,0.0,1.0
2025-09-19,23.0881,23.0881,23.0216,23.0216,116,22.9812632965129,22.9812632965129,22.9150710152417,22.9150710152417,116.539267900315,0.0,1.0
2025-09-22,23.06,23.06,23.05,23.05,1152,22.9532933250283,22.9532933250283,22.9433395985214,22.9433395985214,1157.35548811348,0.0,1.0
2025-09-23,23.093,23.093,23.093,23.093,73,22.9861406225013,22.9861406225013,22.9861406225013,22.9861406225013,73.3393668683019,0.0,1.0
2025-09-24,23.1014,23.1014,23.09,23.09,884,22.9945017527671,22.9945017527671,22.9831545045492,22.9831545045492,888.109593309301,0.0,1.0
2025-09-25,23.0735,23.0735,23.0735,23.0735,8,22.9667308558127,22.9667308558127,22.9667308558127,22.9667308558127,8.03719088967694,0.0,1.0
2025-09-26,23.2362,23.25,23.2362,23.25,2210,23.1715586398728,23.1853202493111,23.1715586398728,23.1853202493111,2216.16520485744,0.04308,1.0
2025-09-29,23.26,23.26,23.26,23.26,226,23.1952924300635,23.1952924300635,23.1952924300635,23.1952924300635,226.630468913024,0.0,1.0
2025-09-30,23.27,23.27,23.2,23.2,1861,23.2052646108158,23.2052646108158,23.1354593455491,23.1354593455491,1866.19160463336,0.0,1.0
2025-10-01,23.2,23.2,23.1313,23.15,11656,23.1354593455491,23.1354593455491,23.0669504637802,23.0855984417871,11688.5165736735,0.0,1.0
2025-10-02,23.1507,23.1507,23.1507,23.1507,114,23.0862964944398,23.0862964944398,23.0862964944398,23.0862964944398,114.318024141968,0.0,1.0
2025-10-03,23.2131,23.2131,23.2131,23.2131,29,23.1485229023347,23.1485229023347,23.1485229023347,23.1485229023347,29.08090087822,0.0,1.0
2025-10-06,23.2351,23.2351,23.18,23.18,2226,23.17046169999,23.17046169999,23.1155149840443,23.1155149840443,2232.20983982474,0.0,1.0
2025-10-07,23.1187,23.12,23.1187,23.12,127,23.0543855160322,23.05568189953,23.0543855160322,23.05568189953,127.354290052894,0.0,1.0
2025-10-08,23.1048,23.1048,23.1048,23.1048,124,23.0405241847863,23.0405241847863,23.0405241847863,23.0405241847863,124.345920996527,0.0,1.0
2025-10-09,22.8713,22.8713,22.8713,22.8713,28,22.807673764218,22.807673764218,22.807673764218,22.807673764218,28.078111192764,0.0,1.0
2025-10-10,22.4611,22.5888,22.4611,22.5888,114,22.3986149097549,22.5259596579629,22.3986149097549,22.5259596579629,114.318024141968,0.0,1.0
2025-10-13,22.6437,22.6437,22.6437,22.6437,98,22.5807069302935,22.5807069302935,22.5807069302935,22.5807069302935,98.2733891746744,0.0,1.0
2025-10-14,22.7935,22.85,22.7935,22.85,232,22.7300901979644,22.7864330192154,22.7300901979644,22.7864330192154,232.647207025759,0.0,1.0
2025-10-15,22.8868,23.05,22.77,23.05,456,22.8231306443842,22.9858766342632,22.7066555731963,22.9858766342632,457.272096567872,0.0,1.0
2025-10-16,22.7347,22.95,22.72,22.95,9263,22.6714537751403,22.8861548267393,22.6567946694343,22.8861548267393,9288.84085637763,0.0,1.0
2025-10-17,22.82,22.82,22.77,22.77,514,22.7565164769582,22.7565164769582,22.7066555731963,22.7066555731963,515.433898324312,0.0,1.0
2025-10-20,22.9957,22.9957,22.95,22.95,410,22.9317276927777,22.9317276927777,22.8861548267393,22.8861548267393,411.143771036903,0.0,1.0
2025-10-21,22.8982,22.98,22.8982,22.98,336,22.8344989304419,22.9160713689965,22.8344989304419,22.9160713689965,336.937334313169,0.0,1.0
2025-10-22,22.7691,22.82,22.7691,22.82,4505,22.7057580769285,22.7565164769582,22.7057580769285,22.7565164769582,4517.56753297865,0.0,1.0
2025-10-23,22.8888,22.91,22.8888,22.91,188,22.8251250805347,22.8462661037297,22.8251250805347,22.8462661037297,188.524460865701,0.0,1.0
2025-10-24,22.8897,22.92,22.88,22.92,619,22.8260225768024,22.8562382844821,22.8163495614726,22.8562382844821,620.726815297176,0.0,1.0
2025-10-27,22.962,22.98,22.93,22.93,247,22.8981214436422,22.9160713689965,22.8662104652345,22.8662104652345,247.689052307597,0.0,1.0
2025-10-28,22.776,22.89,22.776,22.89,270,22.7126388816477,22.826321742225,22.7126388816477,22.826321742225,270.753215073082,0.0,1.0
2025-10-29,22.4825,22.66,22.47,22.65,1418,22.4428614757532,22.6200485284363,22.4303835142967,22.610066159271,1420.50446795489,0.02297,1.0
2025-10-30,22.5183,22.67,22.5183,22.67,319,22.4785983573648,22.6300308976015,22.4785983573648,22.6300308976015,319.563416979977,0.0,1.0
2025-10-31,22.549,22.549,22.549,22.549,354,22.5092442307021,22.5092442307021,22.5092442307021,22.5092442307021,354.625233890006,0.0,1.0
2025-11-03,22.3834,22.4,22.29,22.29,411,22.3439361973257,22.36050693014,22.2507008693223,22.2507008693223,411.725907143482,0.0,1.0
2025-11-04,22.3394,22.34,22.3394,22.34,170,22.3000137729986,22.3006127151486,22.3000137729986,22.3006127151486,170.300253562998,0.0,1.0
2025-11-05,22.4111,22.43,22.406,22.406,4489,22.3715873599134,22.3904540376357,22.3664963516391,22.3664963516391,4496.92846026056,0.0,1.0
2025-11-06,22.415,22.45,22.35,22.45,2000,22.3754804838879,22.4104187759662,22.3105950843138,22.4104187759662,2003.53239485879,0.0,1.0
2025-11-07,22.4865,22.4865,22.4865,22.4865,119,22.4468544234193,22.4468544234193,22.4468544234193,22.4468544234193,119.210177494098,0.0,1.0
2025-11-10,22.683,22.683,22.4805,22.52,1076,22.6430079775163,22.6430079775163,22.4408650019202,22.4802953601229,1077.90042843403,0.0,1.0
2025-11-11,22.8932,22.8932,22.881,22.881,7265,22.8528373773697,22.8528373773697,22.8406588869881,22.8406588869881,7277.83142432456,0.0,1.0
2025-11-12,23.0035,23.041,23.0035,23.041,970,22.9629429092623,23.000376793632,22.9629429092623,23.000376793632,971.713211506514,0.0,1.0
2025-11-13,22.7584,23.0,22.7584,23.0,8716,22.7182750410222,22.9594490800545,22.7182750410222,22.9594490800545,8731.39417679463,0.0,1.0
2025-11-14,22.689,22.71,22.5975,22.6,11558,22.6489973990155,22.6699603742625,22.5576587211535,22.5601543134448,11578.4137098889,0.0,1.0
2025-11-17,22.4437,22.7133,22.4437,22.6787,2003,22.4041298833921,22.673254556087,22.4041298833921,22.6387155587753,2006.53769345108,0.0,1.0
2025-11-18,22.4183,22.52,22.4183,22.49,5339,22.3787746657124,22.4802953601229,22.3787746657124,22.4503482526272,5348.42972807554,0.0,1.0
2025-11-19,22.4315,22.4625,22.4275,22.4625,336,22.3919513930105,22.4228967374228,22.3879584453444,22.4228967374228,336.593442336277,0.0,1.0
2025-11-20,22.1207,22.1207,22.1207,22.1207,60,22.0816993593548,22.0816993593548,22.0816993593548,22.0816993593548,60.1059718457638,0.0,1.0
2025-11-21,22.4505,22.46,22.2699,22.27,14124,22.4109178944245,22.4204011451314,22.2306363073002,22.2307361309919,14148.9457724928,0.0,1.0
2025-11-24,22.4784,22.54,22.4784,22.54,154,22.4387687043955,22.5002600984534,22.4387687043955,22.5002600984534,154.271994404127,0.0,1.0
2025-11-25,22.7592,22.7592,22.7,22.7232,2850,22.7190736305555,22.7190736305555,22.6599780050972,22.6831371015606,2855.03366267377,0.0,1.0
2025-11-26,22.874,22.874,22.87,22.87,108,22.874,22.874,22.87,22.87,108,0.0404,1.0