date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-21,20.397,20.397,20.397,20.397,0,19.949065072751,19.949065072751,19.949065072751,19.949065072751,0,0.0,1.0
2024-03-22,20.24,20.42,20.239,20.29,2070,19.79551292212,19.9715599737989,19.794534882944,19.8444148809197,2116.47963681625,0.0,1.0
2024-03-25,20.19,20.2,20.17,20.2,1204,19.7466109633202,19.7563913550802,19.7270501798004,19.7563913550802,1231.03453271825,0.0,1.0
2024-03-26,20.23,20.23,20.23,20.23,360,19.78573253036,19.78573253036,19.78573253036,19.78573253036,368.08341509848,0.0,1.0
2024-03-27,20.28,20.3,20.22,20.3,3716,19.8346344891597,19.8541952726796,19.7759521386001,19.8541952726796,3799.43880696098,0.0,1.0
2024-03-28,20.2151,20.2939,20.21,20.24,3801,19.7711597466377,19.848229233706,19.7661717468401,19.79551292212,3886.34739108145,0.0,1.0
2024-04-01,20.08,20.2,20.06,20.2,756,19.6390266539609,19.7563913550802,19.619465870441,19.7563913550802,772.975171706808,0.0,1.0
2024-04-02,19.8998,19.8998,19.8998,19.8998,23,19.4627839944468,19.4627839944468,19.4627839944468,19.4627839944468,23.5164404090695,0.0,1.0
2024-04-03,20.03,20.03,20.03,20.03,313,19.5901246951612,19.5901246951612,19.5901246951612,19.5901246951612,320.028080349512,0.0,1.0
2024-04-04,19.792,20.47,19.792,20.07,10700,19.3573513712746,20.0204619325986,19.3573513712746,19.629246262201,10940.2570598715,0.0,1.0
2024-04-05,19.7632,19.77,19.63,19.65,7865,19.329183843006,19.3358345094027,19.1989090247636,19.2184698082834,8041.60016597095,0.0,1.0
2024-04-08,19.8203,19.87,19.8203,19.87,101,19.3850298799552,19.4336384270021,19.3850298799552,19.4336384270021,103.26784701374,0.0,1.0
2024-04-09,19.8018,19.8018,19.8018,19.8018,101,19.3669361551994,19.3669361551994,19.3669361551994,19.3669361551994,103.26784701374,0.0,1.0
2024-04-10,19.5503,19.5503,19.5107,19.5107,801,19.1209593024368,19.1209593024368,19.0822289510675,19.0822289510675,818.985598594119,0.0,1.0
2024-04-11,19.64,19.64,19.64,19.64,320,19.2086894165235,19.2086894165235,19.2086894165235,19.2086894165235,327.185257865316,0.0,1.0
2024-04-12,19.3,19.3531,19.3,19.3531,1651,18.8761560966855,18.9280899769308,18.8761560966855,18.9280899769308,1688.07143979886,0.0,1.0
2024-04-15,19.17,19.31,19.17,19.29,1402,18.7490110038063,18.8859364884455,18.7490110038063,18.8663757049256,1433.48041102241,0.0,1.0
2024-04-16,18.9976,18.9976,18.9976,18.9976,1402,18.5803970498649,18.5803970498649,18.5803970498649,18.5803970498649,1433.48041102241,0.0,1.0
2024-04-17,18.9956,18.9956,18.9956,18.9956,26,18.5784409715129,18.5784409715129,18.5784409715129,18.5784409715129,26.5838022015569,0.0,1.0
2024-04-18,18.8854,18.8854,18.8854,18.8854,26,18.4706610543184,18.4706610543184,18.4706610543184,18.4706610543184,26.5838022015569,0.0,1.0
2024-04-19,18.69,18.73,18.68,18.73,1320,18.2795521993291,18.3186737663689,18.2697718075692,18.3186737663689,1349.63918869443,0.0,1.0
2024-04-22,18.8104,18.84,18.69,18.7,7491,18.3973081161188,18.4262580757283,18.2795521993291,18.2893325910891,7659.20239584088,0.0,1.0
2024-04-23,19.018,19.018,18.95,18.9899,600,18.6003490490552,18.6003490490552,18.5338423850876,18.5728661482098,613.472358497466,0.0,1.0
2024-04-24,19.0845,19.0845,19.0845,19.0845,0,18.6653886542588,18.6653886542588,18.6653886542588,18.6653886542588,0,0.0,1.0
2024-04-25,18.825,18.825,18.825,18.825,0,18.4115874880883,18.4115874880883,18.4115874880883,18.4115874880883,0,0.0,1.0
2024-04-26,18.9701,18.9701,18.9701,18.9701,15,18.5535009725251,18.5535009725251,18.5535009725251,18.5535009725251,15.3368089624366,0.0,1.0
2024-04-29,19.0194,19.0194,19.0011,19.0011,120,18.6017183039016,18.6017183039016,18.5838201869809,18.5838201869809,122.694471699493,0.0,1.0
2024-04-30,18.7623,18.87,18.7623,18.87,100,18.3502644317535,18.4555992510081,18.3502644317535,18.4555992510081,102.245393082911,0.0,1.0
2024-05-01,18.7923,18.7923,18.7923,18.7923,15,18.3796056070333,18.3796056070333,18.3796056070333,18.3796056070333,15.3368089624367,0.0,1.0
2024-05-02,19.069,19.069,19.069,19.069,15,18.6502290470309,18.6502290470309,18.6502290470309,18.6502290470309,15.3368089624367,0.0,1.0
2024-05-03,19.2935,19.2935,19.25,19.25,120,18.8697988420416,18.8697988420416,18.8272541378858,18.8272541378858,122.694471699493,0.0,1.0
2024-05-06,19.43,19.43,19.43,19.43,213,19.0033011895648,19.0033011895648,19.0033011895648,19.0033011895648,217.7826872666,0.0,1.0
2024-05-07,19.52,19.52,19.52,19.52,213,19.0913247154042,19.0913247154042,19.0913247154042,19.0913247154042,217.782687266601,0.0,1.0
2024-05-08,19.49,19.49,19.49,19.49,542,19.0619835401244,19.0619835401244,19.0619835401244,19.0619835401244,554.170030509378,0.0,1.0
2024-05-09,19.55,19.55,19.47,19.4716,535,19.120665890684,19.120665890684,19.0424227566045,19.0439876192861,547.012852993576,0.0,1.0
2024-05-10,19.57,19.57,19.57,19.57,306,19.1402266742039,19.1402266742039,19.1402266742039,19.1402266742039,312.870902833708,0.0,1.0
2024-05-13,19.5809,19.5899,19.5809,19.5899,125,19.1508873012223,19.1596896538062,19.1508873012223,19.1596896538062,127.806741353639,0.0,1.0
2024-05-14,19.7,19.7,19.7,19.7,50,19.2673717670832,19.2673717670832,19.2673717670832,19.2673717670832,51.1226965414554,0.0,1.0
2024-05-15,20.06,20.06,20.06,20.06,156,19.619465870441,19.619465870441,19.619465870441,19.619465870441,159.502813209341,0.0,1.0
2024-05-16,20.0382,20.0701,20.0382,20.07,305,19.5981446164043,19.6293440661186,19.5981446164043,19.629246262201,311.84844890288,0.0,1.0
2024-05-17,20.0661,20.0661,20.0661,20.0661,5,19.6254319094146,19.6254319094146,19.6254319094146,19.6254319094146,5.11226965414555,0.0,1.0
2024-05-20,20.056,20.056,20.056,20.056,114,19.615553713737,19.615553713737,19.615553713737,19.615553713737,116.559748114519,0.0,1.0
2024-05-21,20.04,20.05,20.04,20.05,500,19.5999050869211,19.6096854786811,19.5999050869211,19.6096854786811,511.226965414556,0.0,1.0
2024-05-22,19.8647,19.93,19.8647,19.93,331,19.4284548193694,19.4923207775618,19.4284548193694,19.4923207775618,338.432251104435,0.0,1.0
2024-05-23,19.9,19.9,19.9,19.9,5,19.462979602282,19.462979602282,19.462979602282,19.462979602282,5.11226965414554,0.0,1.0
2024-05-24,19.9956,19.9956,19.9956,19.9956,5,19.556480147507,19.556480147507,19.556480147507,19.556480147507,5.11226965414555,0.0,1.0
2024-05-28,19.886,19.886,19.886,19.886,36,19.4492870538181,19.4492870538181,19.4492870538181,19.4492870538181,36.8083415098479,0.0,1.0
2024-05-29,19.6298,19.6298,19.6298,19.6298,36,19.1987134169284,19.1987134169284,19.1987134169284,19.1987134169284,36.8083415098479,0.0,1.0
2024-05-30,19.7425,19.7425,19.7425,19.7425,2,19.3089384320629,19.3089384320629,19.3089384320629,19.3089384320629,2.04490786165822,0.0,1.0
2024-05-31,19.82,19.82,19.82,19.82,100,19.3847364682024,19.3847364682024,19.3847364682024,19.3847364682024,102.245393082911,0.0,1.0
2024-06-03,19.8409,19.8409,19.8409,19.8409,15,19.4051774869807,19.4051774869807,19.4051774869807,19.4051774869807,15.3368089624367,0.0,1.0
2024-06-04,19.9,19.9,19.9,19.9,162,19.462979602282,19.462979602282,19.462979602282,19.462979602282,165.637536794316,0.0,1.0
2024-06-05,20.02,20.02,20.02,20.02,756,19.5803443034013,19.5803443034013,19.5803443034013,19.5803443034013,772.975171706806,0.0,1.0
2024-06-06,20.1074,20.1074,20.05,20.05,780,19.6658249273831,19.6658249273831,19.6096854786811,19.6096854786811,797.514066046708,0.0,1.0
2024-06-07,19.949,19.949,19.949,19.949,1,19.5109035219057,19.5109035219057,19.5109035219057,19.5109035219057,1.02245393082911,0.0,1.0
2024-06-10,19.9746,19.9746,19.9746,19.9746,13,19.5359413248111,19.5359413248111,19.5359413248111,19.5359413248111,13.2919011007785,0.0,1.0
2024-06-11,19.87,19.87,19.87,19.87,111,19.4336384270021,19.4336384270021,19.4336384270021,19.4336384270021,113.492386322032,0.0,1.0
2024-06-12,20.12,20.12,20.12,20.12,457,19.6781482210007,19.6781482210007,19.6781482210007,19.6781482210007,467.261446388903,0.0,1.0
2024-06-13,19.905,19.905,19.905,19.905,2,19.4678697981619,19.4678697981619,19.4678697981619,19.4678697981619,2.04490786165823,0.0,1.0
2024-06-14,19.72,19.72,19.72,19.72,100,19.286932550603,19.286932550603,19.286932550603,19.286932550603,102.245393082911,0.0,1.0
2024-06-17,19.72,19.72,19.72,19.72,100,19.286932550603,19.286932550603,19.286932550603,19.286932550603,102.245393082911,0.0,1.0
2024-06-18,19.79,19.79,19.79,19.79,344,19.3553952929226,19.3553952929226,19.3553952929226,19.3553952929226,351.724152205214,0.0,1.0
2024-06-20,19.6883,19.7,19.6883,19.7,1098,19.255928708724,19.2673717670832,19.255928708724,19.2673717670832,1122.65441605036,0.0,1.0
2024-06-21,19.5775,19.5775,19.5775,19.5775,1098,19.1475619680239,19.1475619680239,19.1475619680239,19.1475619680239,1122.65441605036,0.0,1.0
2024-06-24,19.6893,19.6893,19.6893,19.6893,0,19.2569067479,19.2569067479,19.2569067479,19.2569067479,0,0.0,1.0
2024-06-25,19.7214,19.7214,19.7214,19.7214,0,19.2883018054494,19.2883018054494,19.2883018054494,19.2883018054494,0,0.0,1.0
2024-06-26,19.6629,19.6629,19.6629,19.6629,0,19.2310865136538,19.2310865136538,19.2310865136538,19.2310865136538,0,0.0,1.0
2024-06-27,19.5168,19.53,19.5168,19.53,600,19.2228729406538,19.2358741459137,19.2228729406538,19.2358741459137,609.17429128061,0.137702,1.0
2024-06-28,19.5418,19.5418,19.5418,19.5418,600,19.2474964354642,19.2474964354642,19.2474964354642,19.2474964354642,609.174291280612,0.0,1.0
2024-07-01,19.4414,19.4414,19.4414,19.4414,89,19.1486084803055,19.1486084803055,19.1486084803055,19.1486084803055,90.360853206624,0.0,1.0
2024-07-02,19.5467,19.5553,19.5467,19.5553,606,19.2523226404471,19.2607931226618,19.2523226404471,19.2607931226618,615.266034193416,0.0,1.0
2024-07-03,19.861,19.861,19.861,19.861,4,19.5618892172039,19.5618892172039,19.5618892172039,19.5618892172039,4.06116194187074,0.0,1.0
2024-07-05,19.9592,19.9592,19.9592,19.9592,3,19.6586103048193,19.6586103048193,19.6586103048193,19.6586103048193,3.04587145640305,0.0,1.0
2024-07-08,19.8839,19.8839,19.8839,19.8839,2,19.5844443384502,19.5844443384502,19.5844443384502,19.5844443384502,2.03058097093537,0.0,1.0
2024-07-09,19.8995,19.8995,19.8995,19.8995,0,19.5998093992119,19.5998093992119,19.5998093992119,19.5998093992119,0,0.0,1.0
2024-07-10,20.159,20.159,20.159,20.159,2,19.8554012753443,19.8554012753443,19.8554012753443,19.8554012753443,2.03058097093537,0.0,1.0
2024-07-11,20.1696,20.19,20.1696,20.19,103,19.8658416371439,19.8859344089092,19.8658416371439,19.8859344089092,104.574920003172,0.0,1.0
2024-07-12,20.2866,20.2866,20.2866,20.2866,2,19.9810795928568,19.9810795928568,19.9810795928568,19.9810795928568,2.03058097093537,0.0,1.0
2024-07-15,20.1671,20.1671,20.1671,20.1671,37,19.8633792876629,19.8633792876629,19.8633792876629,19.8633792876629,37.5657479623043,0.0,1.0
2024-07-16,20.2704,20.2704,20.2704,20.2704,37,19.9651235682196,19.9651235682196,19.9651235682196,19.9651235682196,37.5657479623043,0.0,1.0
2024-07-17,19.95,19.99,19.93,19.99,847,19.649548858729,19.6889464504257,19.6298500628807,19.6889464504257,859.951041191131,0.0,1.0
2024-07-18,19.5739,19.73,19.5739,19.73,202,19.2791130028008,19.4328621043972,19.2791130028008,19.4328621043972,205.088678064473,0.0,1.0
2024-07-19,19.4522,19.4522,19.4522,19.4522,202,19.1592458300636,19.1592458300636,19.1592458300636,19.1592458300636,205.088678064472,0.0,1.0
2024-07-22,19.6099,19.6099,19.6099,19.6099,3,19.3145708353278,19.3145708353278,19.3145708353278,19.3145708353278,3.04587145640306,0.0,1.0
2024-07-23,19.5801,19.5801,19.5801,19.5801,116,19.2852196295138,19.2852196295138,19.2852196295138,19.2852196295138,117.773696314252,0.0,1.0
2024-07-24,19.294,19.294,19.294,19.294,25,19.0034283549032,19.0034283549032,19.0034283549032,19.0034283549032,25.3822621366921,0.0,1.0
2024-07-25,19.1883,19.1883,19.1883,19.1883,10,18.8993202188446,18.8993202188446,18.8993202188446,18.8993202188446,10.1529048546769,0.0,1.0
2024-07-26,19.405,19.405,19.405,19.405,10,19.1127566718615,19.1127566718615,19.1127566718615,19.1127566718615,10.1529048546769,0.0,1.0
2024-07-29,19.2893,19.2893,19.2893,19.2893,2,18.9987991378788,18.9987991378788,18.9987991378788,18.9987991378788,2.03058097093537,0.0,1.0
2024-07-30,19.3014,19.3014,19.3014,19.3014,2,19.010716909367,19.010716909367,19.010716909367,19.010716909367,2.03058097093538,0.0,1.0
2024-07-31,19.6761,19.6761,19.6761,19.6761,0,19.3797738495859,19.3797738495859,19.3797738495859,19.3797738495859,0,0.0,1.0
2024-08-01,19.1011,19.1011,19.1011,19.1011,0,18.8134334689458,18.8134334689458,18.8134334689458,18.8134334689458,0,0.0,1.0
2024-08-02,18.7285,18.75,18.64,18.75,1422,18.4464449022911,18.467621107828,18.3592777306621,18.467621107828,1443.74307033505,0.0,1.0
2024-08-05,18.2998,18.2998,18.2998,18.2998,6,18.0242012132817,18.0242012132817,18.0242012132817,18.0242012132817,6.09174291280611,0.0,1.0
2024-08-06,18.4089,18.4089,18.4089,18.4089,6,18.1316581446344,18.1316581446344,18.1316581446344,18.1316581446344,6.09174291280612,0.0,1.0
2024-08-07,18.4996,18.4996,18.4996,18.4996,68,18.2209921838067,18.2209921838067,18.2209921838067,18.2209921838067,69.0397530118026,0.0,1.0
2024-08-08,18.9299,18.9299,18.78,18.78,717,18.6448117764839,18.6448117764839,18.4971693016006,18.4971693016006,727.963278080332,0.0,1.0
2024-08-09,18.9576,18.9576,18.83,18.8302,585,18.6720946087339,18.6720946087339,18.5464162912214,18.5466132791799,593.944933998596,0.0,1.0
2024-08-12,19.0078,19.0078,18.94,18.95,900,18.7215385863133,18.7215385863133,18.6547596683874,18.6646090663115,913.761436920915,0.0,1.0
2024-08-13,19.4251,19.4251,19.3,19.3,200,19.1325539616891,19.1325539616891,19.0093379936577,19.0093379936577,203.058097093537,0.0,1.0
2024-08-14,19.4496,19.4496,19.4496,19.4496,2,19.1566849866033,19.1566849866033,19.1566849866033,19.1566849866033,2.03058097093537,0.0,1.0
2024-08-15,19.6786,19.6786,19.6786,19.6786,0,19.3822361990669,19.3822361990669,19.3822361990669,19.3822361990669,0,0.0,1.0
2024-08-16,19.7795,19.7795,19.7795,19.7795,117,19.4816166241218,19.4816166241218,19.4816166241218,19.4816166241218,118.788986799719,0.0,1.0
2024-08-19,20.0409,20.0409,20.0367,20.0367,205,19.7390798858598,19.7390798858598,19.7349431387316,19.7349431387316,208.134549520875,0.0,1.0
2024-08-20,20.0755,20.0755,20.01,20.02,900,19.7731588026774,19.7731588026774,19.7086452462741,19.7184946441983,913.761436920918,0.0,1.0
2024-08-21,20.2844,20.2844,20.2844,20.2844,900,19.9789127253134,19.9789127253134,19.9789127253134,19.9789127253134,913.761436920919,0.0,1.0
2024-08-22,20.2003,20.2003,20.2003,20.2003,2,19.8960792887711,19.8960792887711,19.8960792887711,19.8960792887711,2.03058097093537,0.0,1.0
2024-08-23,20.5613,20.5613,20.5613,20.5613,1,20.2516425538338,20.2516425538338,20.2516425538338,20.2516425538338,1.01529048546769,0.0,1.0
2024-08-26,20.4275,20.4275,20.4275,20.4275,1132,20.1198576096084,20.1198576096084,20.1198576096084,20.1198576096084,1149.30882954942,0.0,1.0
2024-08-27,20.51,20.53,20.5,20.51,1148,20.2011151424828,20.2208139383312,20.1912657445587,20.2011151424828,1165.5534773169,0.0,1.0
2024-08-28,20.4163,20.4163,20.4163,20.4163,1148,20.1088262839333,20.1088262839333,20.1088262839333,20.1088262839333,1165.5534773169,0.0,1.0
2024-08-29,20.5342,20.5342,20.5342,20.5342,0,20.2249506854593,20.2249506854593,20.2249506854593,20.2249506854593,0,0.0,1.0
2024-08-30,20.6,20.6,20.6,20.6,246,20.2897597238004,20.2897597238004,20.2897597238004,20.2897597238004,249.761459425051,0.0,1.0
2024-09-03,20.0834,20.0834,20.0834,20.0834,1841,19.7809398270375,19.7809398270375,19.7809398270375,19.7809398270375,1869.14978374601,0.0,1.0
2024-09-04,19.9854,19.995,19.73,19.96,5554,19.6844157273806,19.6938711493878,19.4328621043972,19.6593982566532,5638.92335628753,0.0,1.0
2024-09-05,19.881,19.91,19.79,19.83,1266,19.5815880130522,19.6101512670323,19.4919584919422,19.5313560836389,1285.35775460209,0.0,1.0
2024-09-06,19.5391,19.5391,19.5391,19.5391,131,19.2448370980247,19.2448370980247,19.2448370980247,19.2448370980247,133.003053596267,0.0,1.0
2024-09-09,19.7605,19.7605,19.7605,19.7605,51,19.4629027680659,19.4629027680659,19.4629027680659,19.4629027680659,51.779814758852,0.0,1.0
2024-09-10,19.7314,19.7314,19.7314,19.7314,25,19.4342410201066,19.4342410201066,19.4342410201066,19.4342410201066,25.3822621366921,0.0,1.0
2024-09-11,19.9196,19.9196,19.9196,19.9196,25,19.6196066890395,19.6196066890395,19.6196066890395,19.6196066890395,25.3822621366922,0.0,1.0
2024-09-12,20.133,20.133,20.133,20.133,0,19.8297928407414,19.8297928407414,19.8297928407414,19.8297928407414,0,0.0,1.0
2024-09-13,20.1898,20.2,20.1898,20.2,137,19.8857374209508,19.8957838068334,19.8857374209508,19.8957838068334,139.094796509073,0.0,1.0
2024-09-16,20.3404,20.3404,20.3404,20.3404,2,20.0340693536888,20.0340693536888,20.0340693536888,20.0340693536888,2.03058097093537,0.0,1.0
2024-09-17,20.2217,20.2217,20.2217,20.2217,2,19.9171570003289,19.9171570003289,19.9171570003289,19.9171570003289,2.03058097093537,0.0,1.0
2024-09-18,20.1313,20.1313,20.1313,20.1313,2,19.8281184430943,19.8281184430943,19.8281184430943,19.8281184430943,2.03058097093537,0.0,1.0
2024-09-19,20.5617,20.5617,20.5617,20.5617,2,20.2520365297508,20.2520365297508,20.2520365297508,20.2520365297508,2.03058097093537,0.0,1.0
2024-09-20,20.3723,20.3723,20.3723,20.3723,2,20.0654889330669,20.0654889330669,20.0654889330669,20.0654889330669,2.03058097093537,0.0,1.0
2024-09-23,20.4596,20.4596,20.4596,20.4596,0,20.151474176945,20.151474176945,20.151474176945,20.151474176945,0,0.0,1.0
2024-09-24,20.5296,20.5296,20.5296,20.5296,2,20.2204199624142,20.2204199624142,20.2204199624142,20.2204199624142,2.03058097093537,0.0,1.0
2024-09-25,20.3869,20.3869,20.3869,20.3869,78,20.0798690540362,20.0798690540362,20.0798690540362,20.0798690540362,79.1926578664796,0.0,1.0
2024-09-26,20.7641,20.7641,20.7641,20.7641,5,20.5062514600534,20.5062514600534,20.5062514600534,20.5062514600534,5.06287071541303,0.055702,1.0
2024-09-27,20.5677,20.5677,20.5677,20.5677,2,20.312290354744,20.312290354744,20.312290354744,20.312290354744,2.02514828616521,0.0,1.0
2024-09-30,20.5715,20.5715,20.5715,20.5715,35,20.3160431663538,20.3160431663538,20.3160431663538,20.3160431663538,35.4400950078913,0.0,1.0
2024-10-01,20.4493,20.4493,20.4493,20.4493,22,20.1953606456369,20.1953606456369,20.1953606456369,20.1953606456369,22.2766311478174,0.0,1.0
2024-10-02,20.2802,20.2802,20.2802,20.2802,30,20.0283605289983,20.0283605289983,20.0283605289983,20.0283605289983,30.3772242924783,0.0,1.0
2024-10-03,20.1559,20.1559,20.1559,20.1559,18,19.9056040860759,19.9056040860759,19.9056040860759,19.9056040860759,18.226334575487,0.0,1.0
2024-10-04,20.2254,20.2254,20.2254,20.2254,33,19.9742410352562,19.9742410352562,19.9742410352562,19.9742410352562,33.414946721726,0.0,1.0
2024-10-07,20.1304,20.1304,20.1304,20.1304,3,19.8804207450098,19.8804207450098,19.8804207450098,19.8804207450098,3.03772242924782,0.0,1.0
2024-10-08,20.2503,20.2503,20.2503,20.2503,1,19.9988318271208,19.9988318271208,19.9988318271208,19.9988318271208,1.01257414308261,0.0,1.0
2024-10-09,20.325,20.325,20.2645,20.29,690,20.0726042027145,20.0726042027145,20.0128554915576,20.0380388326237,698.676158727,0.0,1.0
2024-10-10,20.2651,20.2651,20.2651,20.2651,12,20.0134480407592,20.0134480407592,20.0134480407592,20.0134480407592,12.1508897169913,0.0,1.0
2024-10-11,20.3532,20.3532,20.3532,20.3532,10,20.1004540151877,20.1004540151877,20.1004540151877,20.1004540151877,10.1257414308261,0.0,1.0
2024-10-14,20.399,20.399,20.399,20.399,8,20.1456852709064,20.1456852709064,20.1456852709064,20.1456852709064,8.10059314466088,0.0,1.0
2024-10-15,20.1396,20.1396,20.1396,20.1396,8,19.8895064994337,19.8895064994337,19.8895064994337,19.8895064994337,8.10059314466085,0.0,1.0
2024-10-16,20.1927,20.1927,20.1927,20.1927,8,19.9419471037714,19.9419471037714,19.9419471037714,19.9419471037714,8.10059314466085,0.0,1.0
2024-10-17,20.1155,20.1155,20.1155,20.1155,26,19.8657057731712,19.8657057731712,19.8657057731712,19.8657057731712,26.3269277201477,0.0,1.0
2024-10-18,20.1932,20.1932,20.1932,20.1932,15,19.9424408947727,19.9424408947727,19.9424408947727,19.9424408947727,15.1886121462391,0.0,1.0
2024-10-21,19.9202,19.9202,19.9202,19.9202,15,19.6728310080646,19.6728310080646,19.6728310080646,19.6728310080646,15.1886121462391,0.0,1.0
2024-10-22,19.7799,19.7799,19.7799,19.7799,31,19.5342732531008,19.5342732531008,19.5342732531008,19.5342732531008,31.3897984355608,0.0,1.0
2024-10-23,19.4823,19.4823,19.4823,19.4823,2,19.2403688491289,19.2403688491289,19.2403688491289,19.2403688491289,2.02514828616522,0.0,1.0
2024-10-24,19.6058,19.6058,19.6058,19.6058,34,19.3623352264492,19.3623352264492,19.3623352264492,19.3623352264492,34.4275208648087,0.0,1.0
2024-10-25,19.5724,19.5724,19.5724,19.5724,1,19.3293499875626,19.3293499875626,19.3293499875626,19.3293499875626,1.01257414308261,0.0,1.0
2024-10-28,19.8011,19.8011,19.8011,19.8011,2,19.5552099915557,19.5552099915557,19.5552099915557,19.5552099915557,2.02514828616522,0.0,1.0
2024-10-29,19.7111,19.7111,19.7111,19.7111,8,19.4663276113223,19.4663276113223,19.4663276113223,19.4663276113223,8.10059314466087,0.0,1.0
2024-10-30,19.6342,19.6342,19.6342,19.6342,5,19.3903825553229,19.3903825553229,19.3903825553229,19.3903825553229,5.06287071541303,0.0,1.0
2024-10-31,19.4566,19.4566,19.4566,19.4566,3,19.2149879916623,19.2149879916623,19.2149879916623,19.2149879916623,3.03772242924782,0.0,1.0
2024-11-01,19.5099,19.5099,19.5099,19.5099,3,19.2676261124005,19.2676261124005,19.2676261124005,19.2676261124005,3.03772242924782,0.0,1.0
2024-11-04,19.5318,19.5318,19.5318,19.5318,2,19.2892541582573,19.2892541582573,19.2892541582573,19.2892541582573,2.02514828616521,0.0,1.0
2024-11-05,19.6619,19.6619,19.6619,19.6619,1,19.4177385767947,19.4177385767947,19.4177385767947,19.4177385767947,1.01257414308261,0.0,1.0
2024-11-06,19.4948,19.4948,19.4948,19.4948,10,19.2527136241613,19.2527136241613,19.2527136241613,19.2527136241613,10.1257414308261,0.0,1.0
2024-11-07,19.758,19.758,19.758,19.758,3,19.512645207244,19.512645207244,19.512645207244,19.512645207244,3.03772242924782,0.0,1.0
2024-11-08,19.6236,19.6236,19.6236,19.6236,3,19.3799141860954,19.3799141860954,19.3799141860954,19.3799141860954,3.03772242924782,0.0,1.0
2024-11-11,19.5999,19.5999,19.5999,19.5999,13,19.3565084926339,19.3565084926339,19.3565084926339,19.3565084926339,13.1634638600739,0.0,1.0
2024-11-12,19.2902,19.2902,19.2519,19.2519,346,19.0506543464307,19.0506543464307,19.0128299557313,19.0128299557313,350.350653506582,0.0,1.0
2024-11-13,19.1136,19.1136,19.1136,19.1136,0,18.8762473647727,18.8762473647727,18.8762473647727,18.8762473647727,0,0.0,1.0
2024-11-14,19.0451,19.0451,19.0451,19.0451,2,18.808597997595,18.808597997595,18.808597997595,18.808597997595,2.02514828616521,0.0,1.0
2024-11-15,18.9524,18.9524,18.9524,18.9524,42,18.7170491459546,18.7170491459546,18.7170491459546,18.7170491459546,42.5281140094694,0.0,1.0
2024-11-18,19.0077,19.0077,19.0077,19.0077,0,18.771662430698,18.771662430698,18.771662430698,18.771662430698,0,0.0,1.0
2024-11-19,19.0482,19.0482,19.0482,19.0482,8,18.811659501803,18.811659501803,18.811659501803,18.811659501803,8.10059314466088,0.0,1.0
2024-11-20,19.0622,19.0622,19.0622,19.0622,4,18.8254856498393,18.8254856498393,18.8254856498393,18.8254856498393,4.05029657233044,0.0,1.0
2024-11-21,19.1934,19.1934,19.1934,19.1934,4,18.9550564085796,18.9550564085796,18.9550564085796,18.9550564085796,4.05029657233043,0.0,1.0
2024-11-22,19.2515,19.2515,19.196,19.196,739,19.0124349229303,19.0124349229303,18.9576241217864,18.9576241217864,748.292291738047,0.0,1.0
2024-11-25,19.4403,19.47,19.38,19.39,1104,19.19889040502,19.228221590497,19.1393392102636,19.1492150302895,1117.8818539632,0.0,1.0
2024-11-26,19.4017,19.48,19.4017,19.48,3214,19.1607697397199,19.2380974105229,19.1607697397199,19.2380974105229,3254.41329586749,0.0,1.0
2024-11-27,19.5056,19.5056,19.48,19.5,3068,19.2633795097893,19.2633795097893,19.2380974105229,19.2578490505748,3106.57747097745,0.0,1.0
2024-11-29,19.835,19.835,19.835,19.835,2,19.5886890214437,19.5886890214437,19.5886890214437,19.5886890214437,2.02514828616521,0.0,1.0
2024-12-02,19.9003,19.9003,19.9003,19.9003,17,19.653178126213,19.653178126213,19.653178126213,19.653178126213,17.2137604324044,0.0,1.0
2024-12-03,19.9861,19.9861,19.9861,19.9861,2,19.7379126620356,19.7379126620356,19.7379126620356,19.7379126620356,2.02514828616521,0.0,1.0
2024-12-04,20.1269,20.149,20.1269,20.149,174,19.8769642080007,19.898789770258,19.8769642080007,19.898789770258,176.187900896374,0.0,1.0
2024-12-05,20.1845,20.23,20.1845,20.23,989,19.9338489313501,19.9787839124681,19.9338489313501,19.9787839124681,1001.4358275087,0.0,1.0
2024-12-06,20.1347,20.14,20.1347,20.135,783,19.884667347621,19.8899015322347,19.884667347621,19.8849636222217,792.84555403368,0.0,1.0
2024-12-09,20.1002,20.21,20.1002,20.21,1386,19.8505957685315,19.9590322724163,19.8505957685315,19.9590322724163,1403.42776231249,0.0,1.0
2024-12-10,19.7854,19.7854,19.7854,19.7854,26,19.539704954115,19.539704954115,19.539704954115,19.539704954115,26.3269277201478,0.0,1.0
2024-12-11,19.8651,19.8651,19.8651,19.8651,2,19.6184152397217,19.6184152397217,19.6184152397217,19.6184152397217,2.02514828616522,0.0,1.0
2024-12-12,19.6951,19.6951,19.6951,19.6951,333,19.4505262992808,19.4505262992808,19.4505262992808,19.4505262992808,337.187189646509,0.0,1.0
2024-12-13,19.575,19.575,19.575,19.575,2,19.3319177007693,19.3319177007693,19.3319177007693,19.3319177007693,2.02514828616522,0.0,1.0
2024-12-16,19.5583,19.5583,19.5583,19.5583,99,19.315425081326,19.315425081326,19.315425081326,19.315425081326,100.244840165178,0.0,1.0
2024-12-17,19.5651,19.5651,19.5651,19.5651,99,19.3221406389437,19.3221406389437,19.3221406389437,19.3221406389437,100.244840165178,0.0,1.0
2024-12-18,19.0921,19.59,19.0921,19.59,201,18.8550143517169,19.3467314308082,18.8550143517169,19.3467314308082,203.527402759604,0.0,1.0
2024-12-19,19.0148,19.0148,19.0148,19.0148,69,18.7786742629164,18.7786742629164,18.7786742629164,18.7786742629164,69.8676158727,0.0,1.0
2024-12-20,19.0547,19.17,18.91,18.91,417,18.8180787848199,18.9319469897189,18.6751756690446,18.6751756690446,422.243417665447,0.0,1.0
2024-12-23,19.1669,19.1669,19.1669,19.1669,125,18.9288854855109,18.9288854855109,18.9288854855109,18.9288854855109,126.571767885326,0.0,1.0
2024-12-24,19.1665,19.1665,19.1665,19.1665,47,18.9284904527099,18.9284904527099,18.9284904527099,18.9284904527099,47.5909847248824,0.0,1.0
2024-12-26,19.2609,19.28,19.2499,19.28,2048,19.0217181937547,19.0405810100042,19.0108547917262,19.0405810100042,2073.75184503318,0.0,1.0
2024-12-27,19.0546,19.08,19.0546,19.08,324,18.9971669051702,19.0224903461971,18.9971669051702,19.0224903461971,324.979531464757,0.18144,1.0
2024-12-30,18.9223,18.9223,18.9223,18.9223,2052,18.8652656749395,18.8652656749395,18.8652656749395,18.8652656749395,2058.20369927679,0.0,1.0
2024-12-31,18.8237,18.93,18.8237,18.93,4250,18.7669628684335,18.872942466117,18.7669628684335,18.872942466117,4262.84879236177,0.0,1.0
2025-01-02,18.8289,19.0,18.76,18.88,12364,18.7721471949429,18.942731476821,18.7034548686928,18.8230931727569,12401.3794044144,0.0,1.0
2025-01-03,18.9455,18.978,18.891,18.9,7834,18.8883957470586,18.9207977877426,18.8340600172961,18.8430328901009,7857.68410337933,0.0,1.0
2025-01-06,18.9887,19.05,18.9887,19.025,1303,18.9314655365217,18.9925807701811,18.9314655365217,18.9676561235011,1306.93928857586,0.0,1.0
2025-01-07,18.9577,19.16,18.9577,19.16,586,18.9005589746384,19.1022492155732,18.9005589746384,19.1022492155732,587.771621723295,0.0,1.0
2025-01-08,18.9057,18.9057,18.85,18.85,196,18.848715709544,18.848715709544,18.7931835967409,18.7931835967409,196.592556071272,0.0,1.0
2025-01-10,18.6532,18.69,18.6532,18.69,1010,18.5969767780757,18.6336658579887,18.5969767780757,18.6336658579887,1013.05347771421,0.0,1.0
2025-01-13,18.5634,18.5634,18.5488,18.5488,1115,18.507447447201,18.507447447201,18.4928914535399,18.4928914535399,1118.37091846668,0.0,1.0
2025-01-14,18.6129,18.6129,18.59,18.59,174,18.5567982476275,18.5567982476275,18.5339672712686,18.5339672712686,174.526044675517,0.0,1.0
2025-01-15,18.8575,18.861,18.8575,18.861,215,18.8006609907449,18.8041504412801,18.8006609907449,18.8041504412801,215.649997731243,0.0,1.0
2025-01-16,18.9107,18.9107,18.9107,18.9107,2,18.85370063888,18.85370063888,18.85370063888,18.85370063888,2.00604649052319,0.0,1.0
2025-01-17,18.9506,18.9506,18.9506,18.9506,4,18.8934803749813,18.8934803749813,18.8934803749813,18.8934803749813,4.01209298104638,0.0,1.0
2025-01-21,19.2956,19.2956,19.2956,19.2956,1,19.2374404991657,19.2374404991657,19.2374404991657,19.2374404991657,1.00302324526159,0.0,1.0
2025-01-22,19.285,19.285,19.285,19.285,1,19.2268724489733,19.2268724489733,19.2268724489733,19.2268724489733,1.0030232452616,0.0,1.0
2025-01-23,19.3702,19.3702,19.33,19.33,215,19.3118156448589,19.3118156448589,19.2717368129974,19.2717368129974,215.649997731243,0.0,1.0
2025-01-24,19.4971,19.56,19.4971,19.56,100,19.4383331514067,19.5010435624536,19.4383331514067,19.5010435624536,100.30232452616,0.0,1.0
2025-01-27,19.4698,19.4698,19.4698,19.4698,83,19.4111154372321,19.4111154372321,19.4111154372321,19.4111154372321,83.2509293567124,0.0,1.0
2025-01-28,19.6754,19.6754,19.6754,19.6754,22,19.6160957315287,19.6160957315287,19.6160957315287,19.6160957315287,22.066511395755,0.0,1.0
2025-01-29,19.6779,19.6779,19.65,19.65,302,19.6185881961967,19.6185881961967,19.5907722905017,19.5907722905017,302.913020069001,0.0,1.0
2025-01-30,19.87,19.985,19.8699,19.985,672,19.810109181286,19.9247625560141,19.8100094826993,19.9247625560141,674.031620815792,0.0,1.0
2025-01-31,19.776,19.93,19.776,19.93,725,19.7163925097691,19.8699283333181,19.7163925097691,19.8699283333181,727.191852814656,0.0,1.0
2025-02-03,19.661,19.661,19.661,19.661,0,19.601739135041,19.601739135041,19.601739135041,19.601739135041,0,0.0,1.0
2025-02-04,19.889,19.91,19.88,19.882,970,19.8290519127628,19.849988615974,19.820079039958,19.8220730116924,972.932547903748,0.0,1.0
2025-02-05,20.1284,20.1284,20.1284,20.1284,970,20.0677303293708,20.0677303293708,20.0677303293708,20.0677303293708,972.932547903745,0.0,1.0
2025-02-06,20.1726,20.1726,20.1726,20.1726,260,20.111797104701,20.111797104701,20.111797104701,20.111797104701,260.786043768015,0.0,1.0
2025-02-07,19.9889,20.12,19.9889,20.12,596,19.9286508008962,20.0593556480863,19.9286508008962,20.0593556480863,597.801854175911,0.0,1.0
2025-02-10,20.2505,20.27,20.2505,20.269,1152,20.189462303756,20.2089035281664,20.189462303756,20.2079065422992,1155.48277854136,0.0,1.0
2025-02-11,20.3615,20.375,20.3615,20.375,250,20.3001277350153,20.3135870442226,20.3001277350153,20.3135870442226,250.755811315399,0.0,1.0
2025-02-12,20.3658,20.3658,20.3658,20.3658,13,20.3044147742443,20.3044147742443,20.3044147742443,20.3044147742443,13.0393021884007,0.0,1.0
2025-02-13,20.5975,20.6,20.51,20.51,3784,20.5354163996748,20.5379088643428,20.4481801362947,20.4481801362947,3795.43996006988,0.0,1.0
2025-02-14,20.5489,20.58,20.5489,20.58,256,20.4869628865288,20.5179691469988,20.4869628865288,20.5179691469988,256.773950786969,0.0,1.0
2025-02-18,20.6374,20.6374,20.6374,20.6374,85,20.5751961357761,20.5751961357761,20.5751961357761,20.5751961357761,85.2569758472357,0.0,1.0
2025-02-19,20.554,20.59,20.554,20.59,263,20.4920475144515,20.5279390056708,20.4920475144515,20.5279390056708,263.7951135038,0.0,1.0
2025-02-20,20.5736,20.5736,20.5736,20.5736,2,20.5115884374487,20.5115884374487,20.5115884374487,20.5115884374487,2.00604649052319,0.0,1.0
2025-02-21,20.3762,20.492,20.3762,20.492,506,20.3147834272632,20.4302343906851,20.3147834272632,20.4302343906851,507.529762102367,0.0,1.0
2025-02-24,20.2721,20.2721,20.2721,20.2721,167,20.2109971984876,20.2109971984876,20.2109971984876,20.2109971984876,167.504881958686,0.0,1.0
2025-02-25,20.3943,20.43,20.3943,20.43,194,20.3328288714595,20.3684212669186,20.3328288714595,20.3684212669186,194.58650958075,0.0,1.0
2025-02-26,20.3305,20.34,20.3305,20.34,363,20.2692211731321,20.2786925388705,20.2692211731321,20.2786925388705,364.097438029959,0.0,1.0
2025-02-27,19.9754,19.9754,19.9754,19.9754,62,19.915191491689,19.915191491689,19.915191491689,19.915191491689,62.1874412062189,0.0,1.0
2025-02-28,19.9644,19.9644,19.9644,19.9644,184,19.9042246471498,19.9042246471498,19.9042246471498,19.9042246471498,184.556277128133,0.0,1.0
2025-03-03,20.0854,20.0943,20.0854,20.0943,211,20.0248599370811,20.0337331112992,20.0248599370811,20.0337331112992,211.637904750197,0.0,1.0
2025-03-04,20.1156,20.1156,20.1156,20.1156,211,20.0549689102706,20.0549689102706,20.0549689102706,20.0549689102706,211.637904750196,0.0,1.0
2025-03-05,20.4552,20.4552,20.4552,20.4552,64,20.3935453107721,20.3935453107721,20.3935453107721,20.3935453107721,64.193487696742,0.0,1.0
2025-03-06,20.1901,20.35,20.1901,20.35,212,20.1292443573771,20.2886623975425,20.1292443573771,20.2886623975425,212.640927995458,0.0,1.0
2025-03-07,20.3185,20.3185,20.17,20.17,598,20.2572573427257,20.2572573427257,20.1092049414463,20.1092049414463,599.807900666434,0.0,1.0
2025-03-10,19.868,19.87,19.79,19.79,918,19.8081152095516,19.810109181286,19.7303503119099,19.7303503119099,920.775339150144,0.0,1.0
2025-03-11,19.7299,19.7299,19.7299,19.7299,215,19.6704314612911,19.6704314612911,19.6704314612911,19.6704314612911,215.649997731243,0.0,1.0
2025-03-12,19.787,19.787,19.787,19.787,9,19.7273593543083,19.7273593543083,19.7273593543083,19.7273593543083,9.02720920735436,0.0,1.0
2025-03-13,19.631,19.631,19.631,19.631,2,19.5718295590249,19.5718295590249,19.5718295590249,19.5718295590249,2.00604649052319,0.0,1.0
2025-03-14,19.9095,19.9095,19.7774,19.7774,324,19.8494901230404,19.8494901230404,19.7177882899832,19.7177882899832,324.979531464757,0.0,1.0
2025-03-17,20.0714,20.0714,20.0714,20.0714,3,20.0109021349403,20.0109021349403,20.0109021349403,20.0109021349403,3.00906973578479,0.0,1.0
2025-03-18,19.8952,19.8952,19.8952,19.8952,174,19.8352332251395,19.8352332251395,19.8352332251395,19.8352332251395,174.526044675517,0.0,1.0
2025-03-19,19.99,19.99,19.99,19.99,174,19.9297474853501,19.9297474853501,19.9297474853501,19.9297474853501,174.526044675518,0.0,1.0
2025-03-20,19.8993,19.8993,19.8993,19.8993,15,19.839320867195,19.839320867195,19.839320867195,19.839320867195,15.0453486789239,0.0,1.0
2025-03-21,19.7994,19.7994,19.7994,19.7994,54,19.7397219790616,19.7397219790616,19.7397219790616,19.7397219790616,54.1632552441261,0.0,1.0
2025-03-24,19.8377,19.8377,19.8377,19.8377,0,19.7779065377754,19.7779065377754,19.7779065377754,19.7779065377754,0,0.0,1.0
2025-03-25,19.976,19.976,19.976,19.976,0,19.9157896832093,19.9157896832093,19.9157896832093,19.9157896832093,0,0.0,1.0
2025-03-26,19.7467,19.7467,19.7467,19.7467,124,19.6871808238601,19.6871808238601,19.6871808238601,19.6871808238601,124.374882412438,0.0,1.0
2025-03-27,19.6701,19.6701,19.6701,19.6701,3,19.6108117064325,19.6108117064325,19.6108117064325,19.6108117064325,3.00906973578478,0.0,1.0
2025-03-28,19.3443,19.3443,19.3443,19.3443,4,19.2859937108984,19.2859937108984,19.2859937108984,19.2859937108984,4.01209298104637,0.0,1.0
2025-03-31,19.1755,19.1755,19.1755,19.1755,163,19.1177024965148,19.1177024965148,19.1177024965148,19.1177024965148,163.49278897764,0.0,1.0
2025-04-01,19.2564,19.2564,19.2564,19.2564,2,19.1983586531714,19.1983586531714,19.1983586531714,19.1983586531714,2.00604649052319,0.0,1.0
2025-04-02,19.3188,19.3188,19.2701,19.2701,301,19.2605705712847,19.2605705712847,19.212017359552,19.212017359552,301.909996823741,0.0,1.0
2025-04-03,18.7938,18.7938,18.7938,18.7938,61,18.7371529910042,18.7371529910042,18.7371529910042,18.7371529910042,61.1844179609572,0.0,1.0
2025-04-04,17.5849,17.5849,17.5849,17.5849,477,17.5318967761447,17.5318967761447,17.5318967761447,17.5318967761447,478.442087989782,0.0,1.0
2025-04-07,17.2554,17.2554,17.2554,17.2554,67,17.203389932902,17.203389932902,17.203389932902,17.203389932902,67.2025574325268,0.0,1.0
2025-04-08,17.2388,17.2388,17.2388,17.2388,39,17.1868399675064,17.1868399675064,17.1868399675064,17.1868399675064,39.1179065652023,0.0,1.0
2025-04-09,18.6324,18.6324,17.27,17.27,602,18.5762394720379,18.5762394720379,17.2179459265631,17.2179459265631,603.81999364748,0.0,1.0
2025-04-10,18.3216,18.3216,18.0963,18.0963,1000,18.2663762645118,18.2663762645118,18.0417553486314,18.0417553486314,1003.0232452616,0.0,1.0
2025-04-11,18.66,18.66,18.66,18.66,1000,18.6037562819727,18.6037562819727,18.6037562819727,18.6037562819727,1003.02324526159,0.0,1.0
2025-04-14,18.9359,18.9359,18.9359,18.9359,20,18.8788246827334,18.8788246827334,18.8788246827334,18.8788246827334,20.0604649052319,0.0,1.0
2025-04-15,19.0364,19.0364,19.0364,19.0364,2,18.9790217623872,18.9790217623872,18.9790217623872,18.9790217623872,2.00604649052319,0.0,1.0
2025-04-16,18.9316,18.9316,18.9316,18.9316,2,18.8745376435045,18.8745376435045,18.8745376435045,18.8745376435045,2.00604649052319,0.0,1.0
2025-04-17,19.1455,19.1455,19.1455,19.1455,0,19.0877929204988,19.0877929204988,19.0877929204988,19.0877929204988,0,0.0,1.0
2025-04-21,19.0713,19.1,19.0,19.1,254,19.0138165691525,19.0424300635411,18.942731476821,19.0424300635411,254.767904296445,0.0,1.0
2025-04-22,19.3985,19.3985,19.3985,19.3985,2,19.3400303449007,19.3400303449007,19.3400303449007,19.3400303449007,2.00604649052319,0.0,1.0
2025-04-23,19.4619,19.4619,19.4619,19.4619,2,19.4032392488812,19.4032392488812,19.4032392488812,19.4032392488812,2.00604649052319,0.0,1.0
2025-04-24,19.76,19.76,19.76,19.76,64,19.7004407358939,19.7004407358939,19.7004407358939,19.7004407358939,64.193487696742,0.0,1.0
2025-04-25,19.8369,19.8369,19.8369,19.8369,0,19.7771089490816,19.7771089490816,19.7771089490816,19.7771089490816,0,0.0,1.0
2025-04-28,19.9155,19.9155,19.9155,19.9155,0,19.8554720382436,19.8554720382436,19.8554720382436,19.8554720382436,0,0.0,1.0
2025-04-29,19.9802,19.9802,19.9101,19.9101,200,19.9199770238516,19.9199770238516,19.8500883145608,19.8500883145608,200.604649052319,0.0,1.0
2025-04-30,20.1294,20.1294,20.1294,20.1294,1,20.068727315238,20.068727315238,20.068727315238,20.068727315238,1.00302324526159,0.0,1.0
2025-05-01,20.0803,20.27,20.0803,20.27,159,20.0197753091584,20.2089035281664,20.0197753091584,20.2089035281664,159.480695996594,0.0,1.0
2025-05-02,20.4619,20.54,20.4619,20.54,100,20.4002251160823,20.4780897123107,20.4002251160823,20.4780897123107,100.30232452616,0.0,1.0
2025-05-05,20.4769,20.4769,20.4769,20.4769,2,20.4151799040903,20.4151799040903,20.4151799040903,20.4151799040903,2.00604649052319,0.0,1.0
2025-05-06,20.5131,20.5131,20.5131,20.5131,2,20.451270792483,20.451270792483,20.451270792483,20.451270792483,2.00604649052319,0.0,1.0
2025-05-07,20.4281,20.4281,20.4281,20.4281,2,20.3665269937709,20.3665269937709,20.3665269937709,20.3665269937709,2.00604649052319,0.0,1.0
2025-05-08,20.4444,20.4444,20.4444,20.4444,1,20.3827778634063,20.3827778634063,20.3827778634063,20.3827778634063,1.0030232452616,0.0,1.0
2025-05-09,20.4085,20.4085,20.4085,20.4085,2,20.3469860707738,20.3469860707738,20.3469860707738,20.3469860707738,2.00604649052319,0.0,1.0
2025-05-12,20.5854,20.5854,20.48,20.51,345,20.5233528706817,20.5233528706817,20.4182705602787,20.4481801362947,346.04301961525,0.0,1.0
2025-05-13,20.723,20.7599,20.43,20.43,1047,20.6605381260085,20.6973269045083,20.3684212669186,20.3684212669186,1050.16533778889,0.0,1.0
2025-05-14,20.533,20.533,20.533,20.533,245,20.4711108112403,20.4711108112403,20.4711108112403,20.4711108112403,245.740695089091,0.0,1.0
2025-05-15,20.6747,20.6747,20.6699,20.67,408,20.6123837086227,20.6123837086227,20.6075981764602,20.6076978750469,409.233484066731,0.0,1.0
2025-05-16,20.83,20.83,20.7854,20.7854,1553,20.7672156137991,20.7672156137991,20.7227500441219,20.7227500441219,1557.69509989125,0.0,1.0
2025-05-19,20.9261,20.9261,20.9261,20.9261,187,20.8630259556371,20.8630259556371,20.8630259556371,20.8630259556371,187.565346863918,0.0,1.0
2025-05-20,21.0005,21.0005,21.0005,21.0005,0,20.9372017041568,20.9372017041568,20.9372017041568,20.9372017041568,0,0.0,1.0
2025-05-21,20.7402,20.7402,20.7402,20.7402,1,20.6776862829244,20.6776862829244,20.6776862829244,20.6776862829244,1.0030232452616,0.0,1.0
2025-05-22,20.7726,20.86,20.74,20.74,86388,20.7099886250217,20.7971251898151,20.677486885751,20.677486885751,86649.1721116587,0.0,1.0
2025-05-23,20.8264,20.8264,20.8264,20.8264,86388,20.7636264646771,20.7636264646771,20.7636264646771,20.7636264646771,86649.1721116588,0.0,1.0
2025-05-27,21.2344,21.2344,21.13,21.13,908,21.1703966984952,21.1703966984952,21.0663113739594,21.0663113739594,910.745106697528,0.0,1.0
2025-05-28,20.9416,20.9416,20.9416,20.9416,120,20.8784792365787,20.8784792365787,20.8784792365787,20.8784792365787,120.362789431391,0.0,1.0
2025-05-29,20.9427,20.9524,20.9427,20.9524,125,20.8795759210326,20.8892466839445,20.8795759210326,20.8892466839445,125.3779056577,0.0,1.0
2025-05-30,20.9554,20.9554,20.9554,20.9554,7,20.8922376415461,20.8922376415461,20.8922376415461,20.8922376415461,7.02116271683116,0.0,1.0
2025-06-02,21.2067,21.2067,21.2067,21.2067,5,21.1427801899737,21.1427801899737,21.1427801899737,21.1427801899737,5.01511622630798,0.0,1.0
2025-06-03,21.1322,21.1322,21.1322,21.1322,83,21.0685047428672,21.0685047428672,21.0685047428672,21.0685047428672,83.2509293567125,0.0,1.0
2025-06-04,21.3459,21.3459,21.25,21.25,591,21.2815606226881,21.2815606226881,21.1859496780235,21.1859496780235,592.786737949603,0.0,1.0
2025-06-05,21.2928,21.3176,21.2928,21.3176,110,21.268165359853,21.2929366675685,21.268165359853,21.2929366675685,110.127411573604,0.03966424,1.0
2025-06-06,21.3587,21.3587,21.35,21.35,150,21.3339891170486,21.3339891170486,21.3252991824871,21.3252991824871,150.173743054915,0.0,1.0
2025-06-09,21.3313,21.3313,21.3313,21.3313,120,21.3066208173952,21.3066208173952,21.3066208173952,21.3066208173952,120.138994443932,0.0,1.0
2025-06-10,21.3611,21.3611,21.3611,21.3611,7,21.3363863403759,21.3363863403759,21.3363863403759,21.3363863403759,7.00810800922935,0.0,1.0
2025-06-11,21.3398,21.49,21.3398,21.45,7317,21.3151109833461,21.4651372099133,21.3151109833461,21.4251834877915,7325.47518621872,0.0,1.0
2025-06-12,21.4274,21.43,21.4274,21.43,277,21.4026096347927,21.4052066267306,21.4026096347927,21.4052066267306,277.320845508076,0.0,1.0
2025-06-13,21.0994,21.0994,21.0994,21.0994,4,21.0749891133943,21.0749891133943,21.0749891133943,21.0749891133943,4.00463314813106,0.0,1.0
2025-06-16,21.3,21.3,21.3,21.3,28,21.2753570298349,21.2753570298349,21.2753570298349,21.2753570298349,28.0324320369174,0.0,1.0
2025-06-17,21.169,21.169,21.169,21.169,3,21.1445085898862,21.1445085898862,21.1445085898862,21.1445085898862,3.00347486109829,0.0,1.0
2025-06-18,21.2603,21.2603,21.2603,21.2603,6,21.2357029606291,21.2357029606291,21.2357029606291,21.2357029606291,6.00694972219658,0.0,1.0
2025-06-20,20.9724,20.9724,20.9724,20.9724,29,20.9481360456577,20.9481360456577,20.9481360456577,20.9481360456577,29.0335903239502,0.0,1.0
2025-06-23,21.26,21.26,21.13,21.13,326,21.2354033077132,21.2354033077132,21.1055537108174,21.1055537108174,326.377601572681,0.0,1.0
2025-06-24,21.5195,21.5195,21.46,21.46,189,21.494603079978,21.494603079978,21.4351719183219,21.4351719183219,189.218916249193,0.0,1.0
2025-06-25,21.3755,21.3755,21.3755,21.3755,3,21.3507696803397,21.3507696803397,21.3507696803397,21.3507696803397,3.0034748610983,0.0,1.0
2025-06-26,21.6282,21.6282,21.4601,21.4601,287,21.6031773198439,21.6031773198439,21.4352718026272,21.4352718026272,287.332428378404,0.0,1.0
2025-06-27,21.7628,21.7628,21.7628,21.7628,11,21.7376215947836,21.7376215947836,21.7376215947836,21.7376215947836,11.0127411573604,0.0,1.0
2025-06-30,21.8986,21.8999,21.87,21.87,259,21.873264481387,21.8745629773559,21.8446975700699,21.8446975700699,259.299996341486,0.0,1.0
2025-07-01,21.7101,21.7101,21.7101,21.7101,5,21.6849825658882,21.6849825658882,21.6849825658882,21.6849825658882,5.00579143516382,0.0,1.0
2025-07-02,21.6418,21.6418,21.6418,21.6418,3,21.6167615853653,21.6167615853653,21.6167615853653,21.6167615853653,3.00347486109829,0.0,1.0
2025-07-03,21.7039,21.7039,21.7,21.7,212,21.6787897389593,21.6787897389593,21.6748942510525,21.6748942510525,212.245556850946,0.0,1.0
2025-07-07,21.6228,21.6228,21.6228,21.6228,3,21.5977835673575,21.5977835673575,21.5977835673575,21.5977835673575,3.00347486109829,0.0,1.0
2025-07-08,21.7118,21.7118,21.7118,21.7118,7,21.6866805990784,21.6866805990784,21.6866805990784,21.6866805990784,7.00810800922935,0.0,1.0
2025-07-09,21.7611,21.7611,21.7267,21.7267,284,21.7359235615935,21.7359235615935,21.7015633605687,21.7015633605687,284.328953517304,0.0,1.0
2025-07-10,21.6947,21.6947,21.5,21.67,15988,21.6696003828713,21.6696003828713,21.4751256404437,21.6449289594612,16006.5186930799,0.0,1.0
2025-07-11,21.4954,21.4954,21.4954,21.4954,3,21.4705309623997,21.4705309623997,21.4705309623997,21.4705309623997,3.00347486109829,0.0,1.0
2025-07-14,21.4589,21.4589,21.4589,21.4589,5,21.4340731909636,21.4340731909636,21.4340731909636,21.4340731909636,5.00579143516382,0.0,1.0
2025-07-15,21.276,21.276,21.276,21.276,3,21.2513847965619,21.2513847965619,21.2513847965619,21.2513847965619,3.00347486109829,0.0,1.0
2025-07-16,21.47,21.47,21.47,21.47,92,21.4451603488524,21.4451603488524,21.4451603488524,21.4451603488524,92.1065624070142,0.0,1.0
2025-07-17,21.5846,21.5846,21.505,21.52,937,21.5596277627312,21.5596277627312,21.4801198557089,21.4951025015046,938.0853149497,0.0,1.0
2025-07-18,21.505,21.505,21.505,21.505,3,21.4801198557089,21.4801198557089,21.4801198557089,21.4801198557089,3.00347486109829,0.0,1.0
2025-07-21,21.6014,21.64,21.56,21.56,1338,21.5764083260223,21.6149636678698,21.5350562236263,21.5350562236263,1339.54978804984,0.0,1.0
2025-07-22,21.6452,21.6479,21.6452,21.6479,108,21.6201576517457,21.6228545279889,21.6201576517457,21.6228545279889,108.125094999538,0.0,1.0
2025-07-23,21.9776,21.9776,21.9776,21.9776,51,21.9521730825775,21.9521730825775,21.9521730825775,21.9521730825775,51.0590726386709,0.0,1.0
2025-07-24,21.8762,21.8762,21.8762,21.8762,9,21.8508903969988,21.8508903969988,21.8508903969988,21.8508903969988,9.01042458329488,0.0,1.0
2025-07-25,21.825,21.825,21.8,21.8,368,21.799749632683,21.799749632683,21.7747785563569,21.7747785563569,368.426249628056,0.0,1.0
2025-07-28,21.5353,21.5353,21.5353,21.5353,111,21.5103848002161,21.5103848002161,21.5103848002161,21.5103848002161,111.128569860637,0.0,1.0
2025-07-29,21.4738,21.4738,21.4738,21.4738,4,21.4489559524539,21.4489559524539,21.4489559524539,21.4489559524539,4.00463314813106,0.0,1.0
2025-07-30,21.1764,21.1764,21.1764,21.1764,86,21.1519000284787,21.1519000284787,21.1519000284787,21.1519000284787,86.0996126848177,0.0,1.0
2025-07-31,20.8722,20.8722,20.8722,20.8722,20,20.8480519717427,20.8480519717427,20.8480519717427,20.8480519717427,20.0231657406553,0.0,1.0
2025-08-01,20.8971,20.8971,20.8971,20.8971,11,20.8729231637635,20.8729231637635,20.8729231637635,20.8729231637635,11.0127411573604,0.0,1.0
2025-08-04,21.2306,21.2306,21.2306,21.2306,41,21.2060373219537,21.2060373219537,21.2060373219537,21.2060373219537,41.0474897683433,0.0,1.0
2025-08-05,21.2195,21.2195,21.2195,21.2195,3,21.1949501640649,21.1949501640649,21.1949501640649,21.1949501640649,3.00347486109829,0.0,1.0
2025-08-06,21.2957,21.2957,21.251,21.251,980,21.2710620047068,21.2710620047068,21.2264137202358,21.2264137202358,981.13512129211,0.0,1.0
2025-08-07,21.5124,21.5124,21.5124,21.5124,4,21.4875112943014,21.4875112943014,21.4875112943014,21.4875112943014,4.00463314813106,0.0,1.0
2025-08-08,21.65,21.65,21.65,21.65,11,21.6249520984003,21.6249520984003,21.6249520984003,21.6249520984003,11.0127411573604,0.0,1.0
2025-08-11,21.3858,21.3858,21.3858,21.3858,8,21.3610577637861,21.3610577637861,21.3610577637861,21.3610577637861,8.00926629626211,0.0,1.0
2025-08-12,21.695,21.695,21.5613,21.5613,756,21.6699000357873,21.6699000357873,21.5363547195953,21.5363547195953,756.875664996768,0.0,1.0
2025-08-13,21.81,21.81,21.77,21.77,1314,21.7847669868873,21.7847669868873,21.7448132647655,21.7448132647655,1315.52198916105,0.0,1.0
2025-08-14,21.735,21.735,21.735,21.735,3,21.709853757909,21.709853757909,21.709853757909,21.709853757909,3.00347486109829,0.0,1.0
2025-08-15,21.847,21.847,21.847,21.847,5,21.8217241798499,21.8217241798499,21.8217241798499,21.8217241798499,5.00579143516383,0.0,1.0
2025-08-18,21.9,21.9,21.8778,21.8778,909,21.8746628616612,21.8746628616612,21.8524885458837,21.8524885458837,910.052882912785,0.0,1.0
2025-08-19,21.8701,21.8701,21.87,21.87,309,21.8447974543752,21.8447974543752,21.8446975700699,21.8446975700699,309.357910693125,0.0,1.0
2025-08-20,21.7806,21.7806,21.7806,21.7806,3,21.7554010011278,21.7554010011278,21.7554010011278,21.7554010011278,3.00347486109829,0.0,1.0
2025-08-21,21.6403,21.6403,21.6151,21.6151,185,21.6152633207858,21.6152633207858,21.590092475849,21.590092475849,185.214283101061,0.0,1.0
2025-08-22,21.9556,21.9756,21.62,21.62,2428,21.9301985354105,21.9501753964714,21.594986806809,21.594986806809,2430.81232091555,0.0,1.0
2025-08-25,21.7074,21.7074,21.7074,21.7074,4,21.682285689645,21.682285689645,21.682285689645,21.682285689645,4.00463314813106,0.0,1.0
2025-08-26,21.7251,21.7251,21.7251,21.7251,456,21.6999652116839,21.6999652116839,21.6999652116839,21.6999652116839,456.52817888694,0.0,1.0
2025-08-27,21.7584,22.2,21.6804,21.7,9874,21.7332266853502,22.1743157775744,21.6553169272128,21.6748942510525,9885.43692616153,0.0,1.0
2025-08-28,21.8002,21.84,21.7881,21.81,3499,21.7749783249675,21.8147322784786,21.7628923240256,21.7847669868873,3503.05284632764,0.0,1.0
2025-08-29,21.6874,21.6874,21.6874,21.6874,93,21.6623088285841,21.6623088285841,21.6623088285841,21.6623088285841,93.1077206940472,0.0,1.0
2025-09-02,21.4116,21.4116,21.4116,21.4116,63,21.3868279145546,21.3868279145546,21.3868279145546,21.3868279145546,63.0729720830642,0.0,1.0
2025-09-03,21.4769,21.4769,21.4202,21.43,1966,21.4520523659184,21.4520523659184,21.3954179648108,21.4052066267306,1968.27719230641,0.0,1.0
2025-09-04,21.67,21.67,21.67,21.67,75,21.67,21.67,21.67,21.67,75,0.02510008,1.0
2025-09-05,21.8549,21.8549,21.8549,21.8549,143,21.8549,21.8549,21.8549,21.8549,143,0.0,1.0
2025-09-08,22.1197,22.1197,22.1197,22.1197,25,22.1197,22.1197,22.1197,22.1197,25,0.0,1.0
2025-09-09,22.1347,22.1347,22.1347,22.1347,118,22.1347,22.1347,22.1347,22.1347,118,0.0,1.0
2025-09-10,22.0913,22.1255,22.09,22.1255,551,22.0913,22.1255,22.09,22.1255,551,0.0,1.0
2025-09-11,22.4105,22.4105,22.35,22.35,690,22.4105,22.4105,22.35,22.35,690,0.0,1.0
2025-09-12,22.325,22.325,22.325,22.325,346,22.325,22.325,22.325,22.325,346,0.0,1.0
2025-09-15,22.4855,22.4855,22.4855,22.4855,129,22.4855,22.4855,22.4855,22.4855,129,0.0,1.0
2025-09-16,22.53,22.53,22.44,22.44,559,22.53,22.53,22.44,22.44,559,0.0,1.0
2025-09-17,22.4795,22.485,22.4795,22.485,413,22.4795,22.485,22.4795,22.485,413,0.0,1.0
2025-09-18,22.6833,22.685,22.66,22.66,1003,22.6833,22.685,22.66,22.66,1003,0.0,1.0
2025-09-19,22.5909,22.5909,22.5828,22.5828,840,22.5909,22.5909,22.5828,22.5828,840,0.0,1.0
2025-09-22,22.8302,22.8302,22.8302,22.8302,39,22.8302,22.8302,22.8302,22.8302,39,0.0,1.0
2025-09-23,22.7221,22.7221,22.7221,22.7221,6,22.7221,22.7221,22.7221,22.7221,6,0.0,1.0
2025-09-24,22.4702,22.4702,22.4702,22.4702,13,22.4702,22.4702,22.4702,22.4702,13,0.0,1.0
2025-09-25,22.305,22.305,22.305,22.305,131,22.305,22.305,22.305,22.305,131,0.0,1.0
2025-09-26,22.3701,22.3701,22.3701,22.3701,6,22.3701,22.3701,22.3701,22.3701,6,0.0,1.0
2025-09-29,22.52,22.52,22.52,22.52,52,22.52,22.52,22.52,22.52,52,0.0,1.0
2025-09-30,22.6941,22.6941,22.555,22.555,968,22.6941,22.6941,22.555,22.555,968,0.0,1.0
2025-10-01,22.8203,22.8299,22.8203,22.8299,455,22.8203,22.8299,22.8203,22.8299,455,0.0,1.0
2025-10-02,22.8423,22.8423,22.755,22.755,548,22.8423,22.8423,22.755,22.755,548,0.0,1.0
2025-10-03,23.0007,23.0007,22.971,22.9888,548,23.0007,23.0007,22.971,22.9888,548,0.0,1.0
2025-10-06,23.2233,23.2233,23.2233,23.2233,7,23.2233,23.2233,23.2233,23.2233,7,0.0,1.0
2025-10-07,22.9361,22.9361,22.9361,22.9361,9,22.9361,22.9361,22.9361,22.9361,9,0.0,1.0
2025-10-08,22.965,22.965,22.965,22.965,9,22.965,22.965,22.965,22.965,9,0.0,1.0
2025-10-09,22.755,22.755,22.755,22.755,9,22.755,22.755,22.755,22.755,9,0.0,1.0
2025-10-10,22.3617,22.3617,22.3617,22.3617,62,22.3617,22.3617,22.3617,22.3617,62,0.0,1.0
2025-10-13,22.62,22.62,22.62,22.62,27,22.62,22.62,22.62,22.62,27,0.0,1.0
2025-10-14,22.6702,22.6702,22.6702,22.6702,119,22.6702,22.6702,22.6702,22.6702,119,0.0,1.0
2025-10-15,22.8092,22.8092,22.8092,22.8092,38,22.8092,22.8092,22.8092,22.8092,38,0.0,1.0
2025-10-16,22.9149,22.94,22.83,22.94,812,22.9149,22.94,22.83,22.94,812,0.0,1.0
2025-10-17,22.7255,22.78,22.7255,22.78,1045,22.7255,22.78,22.7255,22.78,1045,0.0,1.0
2025-10-20,22.995,22.995,22.995,22.995,75,22.995,22.995,22.995,22.995,75,0.0,1.0
2025-10-21,22.6222,22.6222,22.6222,22.6222,262,22.6222,22.6222,22.6222,22.6222,262,0.0,1.0
2025-10-22,22.4982,22.4982,22.4982,22.4982,339,22.4982,22.4982,22.4982,22.4982,339,0.0,1.0
2025-10-23,22.6594,22.6594,22.6594,22.6594,9,22.6594,22.6594,22.6594,22.6594,9,0.0,1.0
2025-10-24,22.7638,22.7638,22.7638,22.7638,29,22.7638,22.7638,22.7638,22.7638,29,0.0,1.0
2025-10-27,22.895,22.895,22.82,22.82,442,22.895,22.895,22.82,22.82,442,0.0,1.0
2025-10-28,22.855,22.855,22.855,22.855,11,22.855,22.855,22.855,22.855,11,0.0,1.0
2025-10-29,22.9029,22.9029,22.9029,22.9029,34,22.9029,22.9029,22.9029,22.9029,34,0.0,1.0
2025-10-30,22.8585,22.8585,22.8585,22.8585,10,22.8585,22.8585,22.8585,22.8585,10,0.0,1.0
2025-10-31,22.8873,22.8873,22.8873,22.8873,22,22.8873,22.8873,22.8873,22.8873,22,0.0,1.0
2025-11-03,22.8871,22.99,22.8871,22.9,8655,22.8871,22.99,22.8871,22.9,8655,0.0,1.0
2025-11-04,22.5104,22.5104,22.5104,22.5104,9,22.5104,22.5104,22.5104,22.5104,9,0.0,1.0
2025-11-05,22.582,22.582,22.582,22.582,9,22.582,22.582,22.582,22.582,9,0.0,1.0
2025-11-06,22.4673,22.53,22.4673,22.53,111,22.4673,22.53,22.4673,22.53,111,0.0,1.0
2025-11-07,22.5038,22.5038,22.5038,22.5038,21,22.5038,22.5038,22.5038,22.5038,21,0.0,1.0
2025-11-10,22.8702,22.8702,22.8702,22.8702,9,22.8702,22.8702,22.8702,22.8702,9,0.0,1.0
2025-11-11,23.0181,23.0181,22.87,22.88,911,23.0181,23.0181,22.87,22.88,911,0.0,1.0
2025-11-12,23.0821,23.0821,23.07,23.07,295,23.0821,23.0821,23.07,23.07,295,0.0,1.0
2025-11-13,22.775,22.775,22.775,22.775,9,22.775,22.775,22.775,22.775,9,0.0,1.0
2025-11-14,22.7138,22.7138,22.66,22.7,1533,22.7138,22.7138,22.66,22.7,1533,0.0,1.0
2025-11-17,22.4384,22.4384,22.4384,22.4384,55,22.4384,22.4384,22.4384,22.4384,55,0.0,1.0
2025-11-18,22.2097,22.2097,22.2097,22.2097,9,22.2097,22.2097,22.2097,22.2097,9,0.0,1.0
2025-11-19,22.1649,22.1649,22.11,22.12,8342,22.1649,22.1649,22.11,22.12,8342,0.0,1.0
2025-11-20,22.0031,22.39,22.0031,22.35,909,22.0031,22.39,22.0031,22.35,909,0.0,1.0
2025-11-21,22.145,22.145,22.145,22.145,43,22.145,22.145,22.145,22.145,43,0.0,1.0
2025-11-24,22.3491,22.3491,22.3491,22.3491,9,22.3491,22.3491,22.3491,22.3491,9,0.0,1.0
2025-11-25,22.5647,22.5647,22.5101,22.5101,769,22.5647,22.5647,22.5101,22.5101,769,0.0,1.0
2025-11-26,22.8456,22.8456,22.8456,22.8456,9,22.8456,22.8456,22.8456,22.8456,9,0.0,1.0