date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-06,18.4,18.4111,18.335,18.35,84413,15.7797442087524,15.7892635109653,15.7240005471454,15.7368644690547,98429.9352037976,0.0,1.0
2024-05-07,18.45,18.52,18.35,18.43,1038121,15.8226239484501,15.8826555840269,15.7368644690547,15.805472052571,1210502.91736701,0.0,1.0
2024-05-08,18.53,18.58,18.18,18.18,4046993,15.8912315319664,15.9341112716641,15.5910733540826,15.5910733540826,4719003.69327264,0.0,1.0
2024-05-09,18.72,18.74,18.4,18.4,878764,16.0541745428177,16.0713264386968,15.7797442087524,15.7797442087524,1024684.39197078,0.0,1.0
2024-05-10,18.74,18.83,18.68,18.68,468550,16.0713264386968,16.1485099701526,16.0198707510595,16.0198707510595,546353.596480864,0.0,1.0
2024-05-13,18.67,18.8047,18.665,18.77,335224,16.01129480312,16.1268128218656,16.0070068291502,16.0970542825154,390888.566912179,0.0,1.0
2024-05-14,18.79,18.815,18.69,18.69,768691,16.1142061783945,16.1356460482433,16.0284466989991,16.0284466989991,896333.566177509,0.0,1.0
2024-05-15,18.85,18.8899,18.771,18.82,382314,16.1656618660317,16.1998798983104,16.0979118773093,16.1399340222131,445797.948746101,0.0,1.0
2024-05-16,18.83,18.92,18.8,18.8,277478,16.1485099701526,16.2256935016085,16.122782126334,16.122782126334,323553.736515458,0.0,1.0
2024-05-17,18.92,18.93,18.8037,18.82,198435,16.2256935016085,16.234269449548,16.1259552270716,16.1399340222131,231385.499770954,0.0,1.0
2024-05-20,18.95,18.96,18.88,18.88,156971,16.2514213454271,16.2599972933666,16.1913897098503,16.1913897098503,183036.325671109,0.0,1.0
2024-05-21,18.82,18.89,18.78,18.78,276347,16.2471333714573,16.3075637293745,16.2126017383618,16.2126017383618,320108.810649439,0.125,1.0
2024-05-22,18.57,18.77,18.555,18.77,634642,16.0313106646101,16.2039688300879,16.0183613021993,16.2039688300879,735142.758228535,0.0,1.0
2024-05-23,18.36,18.63,18.354,18.63,255500,15.8500195908585,16.0831081142534,15.8448398458941,16.0831081142534,295960.517468731,0.0,1.0
2024-05-24,18.45,18.485,18.415,18.46,122549,15.9277157653235,15.9579309442821,15.8975005863648,15.9363486735973,141955.637789728,0.0,1.0
2024-05-28,18.47,18.5648,18.42,18.5,166840,15.9449815818712,16.0268215523077,15.9018170405018,15.9708803066929,193260.480369797,0.0,1.0
2024-05-29,18.3,18.41,18.26,18.41,174522,15.7982221412151,15.8931841322279,15.7636905081196,15.8931841322279,202158.987983084,0.0,1.0
2024-05-30,18.4,18.41,18.27,18.27,198609,15.884551223954,15.8931841322279,15.7723234163935,15.7723234163935,230060.361698424,0.0,1.0
2024-05-31,18.75,18.75,18.42,18.5,270575,16.1867030135401,16.1867030135401,15.9018170405018,15.9708803066929,313422.767178481,0.0,1.0
2024-06-03,18.52,18.72,18.46,18.66,370249,15.9881461232407,16.1608042887184,15.9363486735973,16.1090068390751,428880.961378787,0.0,1.0
2024-06-04,18.51,18.54,18.36,18.44,124105,15.9795132149668,16.0054119397884,15.8500195908585,15.9190828570496,143758.043132904,0.0,1.0
2024-06-05,18.54,18.55,18.445,18.51,189873,16.0054119397884,16.0140448480623,15.9233993111865,15.9795132149668,219940.944553192,0.0,1.0
2024-06-06,18.49,18.58,18.4601,18.48,173137,15.962247398419,16.039943572884,15.9364350026801,15.9536144901451,200554.661890347,0.0,1.0
2024-06-07,18.42,18.495,18.375,18.42,86351,15.9018170405018,15.966563852556,15.8629689532693,15.9018170405018,100025.388038914,0.0,1.0
2024-06-10,18.58,18.61,18.42,18.42,106162,16.039943572884,16.0658422977057,15.9018170405018,15.9018170405018,122973.62213509,0.0,1.0
2024-06-11,18.47,18.59,18.4,18.59,82657,15.9449815818712,16.0485764811579,15.884551223954,16.0485764811579,95746.4128861565,0.0,1.0
2024-06-12,18.49,18.59,18.44,18.59,93593,15.962247398419,16.0485764811579,15.9190828570496,16.0485764811579,108414.218048732,0.0,1.0
2024-06-13,18.36,18.44,18.281,18.42,174019,15.8500195908585,15.9190828570496,15.7818196154947,15.9018170405018,201576.333813664,0.0,1.0
2024-06-14,18.24,18.28,18.1701,18.26,94765,15.7464246915718,15.7809563246674,15.6860806627373,15.7636905081196,109771.813847062,0.0,1.0
2024-06-17,18.22,18.3299,18.18,18.21,108239,15.729158875024,15.8240345369541,15.6946272419285,15.7205259667501,125379.5320951,0.0,1.0
2024-06-18,18.33,18.35,18.22,18.22,117286,15.8241208660368,15.8413866825846,15.729158875024,15.729158875024,135859.198637329,0.0,1.0
2024-06-20,18.46,18.4756,18.3,18.3,127224,15.9363486735973,15.9498160105046,15.7982221412151,15.7982221412151,147370.962326583,0.0,1.0
2024-06-21,18.38,18.4851,18.38,18.44,59654,15.8672854074062,15.9580172733648,15.8672854074062,15.9190828570496,69100.699448453,0.0,1.0
2024-06-24,18.7,18.7449,18.41,18.41,104998,16.1435384721707,16.1823002303204,15.8931841322279,15.8931841322279,121625.293202277,0.0,1.0
2024-06-25,18.655,18.86,18.6019,18.86,81561,16.1046903849382,16.2816650045529,16.0588496420038,16.2816650045529,94476.8523102432,0.0,1.0
2024-06-26,18.58,18.62,18.51,18.6,114086,16.039943572884,16.0744752059796,15.9795132149668,16.0572093894318,132152.452430284,0.0,1.0
2024-06-27,18.53,18.5603,18.46,18.48,187368,16.1046903849382,16.1310245521623,16.0438523748494,16.0612346634462,215584.960468852,0.125,1.0
2024-06-28,18.579,18.71,18.5,18.68,163999,16.1472769920003,16.2611309823094,16.078616952043,16.2350575494142,188696.671426985,0.0,1.0
2024-07-01,18.53,18.7,18.48,18.7,143738,16.1046903849382,16.252439838011,16.0612346634462,16.252439838011,165384.436231757,0.0,1.0
2024-07-02,18.58,18.62,18.5198,18.55,86794,16.1481461064302,16.1829106836238,16.0958254177538,16.122072673535,99864.8705164891,0.0,1.0
2024-07-03,18.69,18.77,18.57,18.57,56386,16.2437486937126,16.3132778480998,16.1394549621318,16.1394549621318,64877.5328817978,0.0,1.0
2024-07-05,18.61,18.7,18.555,18.65,82036,16.1742195393254,16.252439838011,16.1264182456842,16.208984116519,94390.3324848573,0.0,1.0
2024-07-08,18.57,18.66,18.53,18.53,109600,16.1394549621318,16.2176752608174,16.1046903849382,16.1046903849382,126105.373742508,0.0,1.0
2024-07-09,18.58,18.6789,18.5,18.5,105822,16.1481461064302,16.2341015235414,16.078616952043,16.078616952043,121758.420257114,0.0,1.0
2024-07-10,18.65,18.665,18.55,18.6,84877,16.208984116519,16.2220208329666,16.122072673535,16.165528395027,97659.1770724711,0.0,1.0
2024-07-11,18.87,18.87,18.65,18.65,159479,16.4001892910838,16.4001892910838,16.208984116519,16.208984116519,183495.975356582,0.0,1.0
2024-07-12,18.92,19.0,18.8484,18.87,76747,16.4436450125758,16.513174166963,16.3814164193993,16.4001892910838,88304.827724601,0.0,1.0
2024-07-15,18.8626,18.945,18.86,18.88,126980,16.393757844303,16.4653728733218,16.3914981467854,16.4088804353822,146102.740491092,0.0,1.0
2024-07-16,18.99,18.99,18.82,18.82,82206,16.5044830226646,16.5044830226646,16.3567335695918,16.3567335695918,94585.9338857356,0.0,1.0
2024-07-17,19.08,19.17,18.93,18.93,191069,16.5827033213502,16.6609236200359,16.4523361568742,16.4523361568742,219843.318025614,0.0,1.0
2024-07-18,19.08,19.21,19.0,19.0,105619,16.5827033213502,16.6956881972295,16.513174166963,16.513174166963,121524.849172536,0.0,1.0
2024-07-19,19.13,19.185,19.06,19.06,86996,16.6261590428423,16.6739603364835,16.5653210327534,16.5653210327534,100097.291004591,0.0,1.0
2024-07-22,19.28,19.29,19.1,19.1,59160,16.7565262073183,16.7652173516167,16.6000856099471,16.6000856099471,68069.2875055361,0.0,1.0
2024-07-23,19.01,19.1999,19.0,19.15,184384,16.6305046149915,16.7966346952853,16.6217563221903,16.7529807142076,210765.693594186,0.125,1.0
2024-07-24,18.905,19.05,18.88,19.0,95110,16.5386475405794,16.6654977861961,16.5167768085765,16.6217563221903,108718.354725698,0.0,1.0
2024-07-25,18.85,18.9727,18.82,18.85,146413,16.490531930173,16.5978734828432,16.4642870517696,16.490531930173,167361.796556131,0.0,1.0
2024-07-26,18.96,19.03,18.86,18.89,116274,16.5867631509857,16.6480012005938,16.4992802229742,16.5255251013776,132910.503389505,0.0,1.0
2024-07-29,18.965,19.0,18.8801,18.94,94003,16.5911372973863,16.6217563221903,16.5168642915045,16.5692665653834,107452.964980336,0.0,1.0
2024-07-30,19.1,19.1199,18.91,18.91,117126,16.7092392502018,16.7266483528761,16.5430216869799,16.5430216869799,133884.407692168,0.0,1.0
2024-07-31,19.075,19.3688,19.0607,19.34,158893,16.687368518199,16.9443933606968,16.6748584594933,16.9191982774295,181627.437045845,0.0,1.0
2024-08-01,19.045,19.18,18.96,19.06,66949,16.6611236397955,16.7792255926111,16.5867631509857,16.6742460789972,76528.0741302782,0.0,1.0
2024-08-02,18.77,18.975,18.65,18.91,94849,16.4205455877638,16.5998855901874,16.31556607415,16.5430216869799,108420.010801995,0.0,1.0
2024-08-05,18.4,18.65,18.28,18.65,152346,16.0968587541211,16.31556607415,15.9918792405073,16.31556607415,174143.691189583,0.0,1.0
2024-08-06,18.67,18.81,18.43,18.43,70618,16.3330626597523,16.4555387589684,16.1231036325246,16.1231036325246,80722.0352646339,0.0,1.0
2024-08-07,18.68,19.0,18.67,19.0,91680,16.3418109525534,16.6217563221903,16.3330626597523,16.6217563221903,104797.589751362,0.0,1.0
2024-08-08,18.99,18.99,18.73,18.73,140721,16.6130080293891,16.6130080293891,16.3855524165592,16.3855524165592,160855.384243034,0.0,1.0
2024-08-09,18.91,18.93,18.8,18.93,86032,16.5430216869799,16.5605182725822,16.4467904661673,16.5605182725822,98341.4729656322,0.0,1.0
2024-08-12,18.855,18.93,18.8301,18.85,45475,16.4949060765736,16.5605182725822,16.4731228274987,16.490531930173,51981.5706145633,0.0,1.0
2024-08-13,18.93,18.93,18.78,18.83,99967,16.5605182725822,16.5605182725822,16.4292938805649,16.4730353445707,114270.295098979,0.0,1.0
2024-08-14,19.1,19.1,18.86,18.86,70140,16.7092392502018,16.7092392502018,16.4992802229742,16.4992802229742,80175.6429445955,0.0,1.0
2024-08-15,19.1232,19.19,19.03,19.1,82525,16.7295352895005,16.7879738854122,16.6480012005938,16.7092392502018,94332.6908184022,0.0,1.0
2024-08-16,19.21,19.25,19.07,19.07,56693,16.8054704710145,16.8404636422191,16.6829943717984,16.6829943717984,64804.6439329619,0.0,1.0
2024-08-19,19.35,19.4288,19.21,19.23,62452,16.9279465702307,16.9968831175037,16.8054704710145,16.8229670566168,71387.6426172776,0.0,1.0
2024-08-20,19.16,19.3384,19.16,19.3,80827,16.7617290070087,16.9177985505813,16.7617290070087,16.8842051062249,92391.7406940808,0.0,1.0
2024-08-21,19.06,19.135,18.96,18.96,131755,16.7835997390116,16.8496422353614,16.695543077212,16.695543077212,149625.249591891,0.125,1.0
2024-08-22,19.07,19.26,19.05,19.26,41318,16.7924054051916,16.9597130626109,16.7747940728317,16.9597130626109,46922.060359286,0.0,1.0
2024-08-23,19.18,19.26,19.07,19.07,92013,16.8892677331712,16.9597130626109,16.7924054051916,16.7924054051916,104492.945927658,0.0,1.0
2024-08-26,19.34,19.4,19.22,19.22,76033,17.0301583920506,17.0829923891304,16.9244903978911,16.9244903978911,86345.5398445616,0.0,1.0
2024-08-27,19.2,19.305,19.19,19.19,61560,16.9068790655311,16.9993385604208,16.8980733993512,16.8980733993512,69909.5318194891,0.0,1.0
2024-08-28,19.1,19.213,19.06,19.1,76029,16.8188224037315,16.9183264315651,16.7835997390116,16.8188224037315,86340.9973148785,0.0,1.0
2024-08-29,19.25,19.3,19.09,19.1,61997,16.9509073964309,16.9949357273308,16.8100167375515,16.8188224037315,70405.8031873435,0.0,1.0
2024-08-30,19.34,19.34,19.22,19.31,226027,17.0301583920506,17.0301583920506,16.9244903978911,17.0037413935107,256683.589157954,0.0,1.0
2024-09-03,19.16,19.228,19.0,19.14,135597,16.8716564008113,16.931534930835,16.7307657419318,16.8540450684513,153988.349352294,0.0,1.0
2024-09-04,19.08,19.2643,19.07,19.08,78600,16.8012110713716,16.9634994990683,16.7924054051916,16.8012110713716,89260.708268548,0.0,1.0
2024-09-05,19.09,19.2202,19.09,19.15,62200,16.8100167375515,16.9246665112147,16.8100167375515,16.8628507346313,70636.3365687495,0.0,1.0
2024-09-06,18.97,19.175,18.93,19.175,43664,16.704348743392,16.8848649000812,16.6691260786721,16.8848649000812,49586.2540182936,0.0,1.0
2024-09-09,18.99,19.0799,18.95,18.98,86756,16.7219600757519,16.8011230147098,16.686737411032,16.7131544095719,98522.9262919359,0.0,1.0
2024-09-10,18.94,19.03,18.8537,18.97,97149,16.6779317448521,16.7571827404717,16.601938845719,16.704348743392,110325.554040473,0.0,1.0
2024-09-11,19.04,19.04,18.83,18.93,226698,16.7659884066517,16.7659884066517,16.5810694168725,16.6691260786721,257445.598512256,0.0,1.0
2024-09-12,19.09,19.1399,18.98,19.06,37027,16.8100167375515,16.8539570117895,16.7131544095719,16.7835997390116,42049.0616419789,0.0,1.0
2024-09-13,19.27,19.28,19.13,19.13,70037,16.9685187287909,16.9773243949708,16.8452394022714,16.8452394022714,79536.2878499276,0.0,1.0
2024-09-16,19.38,19.45,19.3001,19.32,154944,17.0653810567705,17.1270207200302,16.9950237839926,17.0125470596907,175959.429795953,0.0,1.0
2024-09-17,19.4,19.49,19.36,19.36,106284,17.0829923891304,17.1622433847501,17.0477697244106,17.0477697244106,120699.556203745,0.0,1.0
2024-09-18,19.34,19.46,19.34,19.4,110727,17.0301583920506,17.1358263862102,17.0301583920506,17.0829923891304,125745.171049002,0.0,1.0
2024-09-19,19.37,19.48,19.37,19.43,71338,17.0565753905905,17.1534377185701,17.0565753905905,17.1094093876703,81013.7456292838,0.0,1.0
2024-09-20,19.47,19.5,19.27,19.27,71888,17.1446320523902,17.1710490509301,16.9685187287909,16.9685187287909,81638.3434606792,0.0,1.0
2024-09-23,19.64,19.6799,19.45,19.45,212168,17.2943283774496,17.3294629855076,17.1270207200302,17.1270207200302,240944.859439202,0.0,1.0
2024-09-24,19.56,19.71,19.56,19.66,114104,17.2238830480098,17.3559680407093,17.2238830480098,17.3119397098095,129580.201733772,0.0,1.0
2024-09-25,19.48,19.5999,19.4504,19.56,76998,17.1534377185701,17.2590176560679,17.1273729466774,17.2238830480098,87441.4251305558,0.0,1.0
2024-09-26,19.13,19.34,19.07,19.22,143242,16.9553102295209,17.1414375242517,16.902131002455,17.0350790701198,161614.233116714,0.125,1.0
2024-09-27,19.31,19.33,19.13,19.13,59825,17.1148479107187,17.1325743197407,16.9553102295209,16.9553102295209,67498.1604292555,0.0,1.0
2024-09-30,19.35,19.35,19.175,19.3,71237,17.1503007287627,17.1503007287627,16.9951946498204,17.1059847062077,80373.8646802986,0.0,1.0
2024-10-01,19.46,19.5,19.19,19.19,80090,17.2477959783836,17.2832487964275,17.0084894565869,17.0084894565869,90362.3513377193,0.0,1.0
2024-10-02,19.54,19.585708,19.45,19.46,161859,17.3187016144715,17.3592135496503,17.2389327738726,17.2477959783836,182619.051381844,0.0,1.0
2024-10-03,19.71,19.72,19.5,19.5,44403,17.4693760911583,17.4782392956693,17.2832487964275,17.2832487964275,50098.133180781,0.0,1.0
2024-10-04,19.66,19.7591,19.61,19.75,49624,17.4250600686033,17.5128944253072,17.3807440460484,17.5048289092022,55988.7791582345,0.0,1.0
2024-10-07,19.63,19.74,19.59,19.62,49231,17.3984704550704,17.4959657046912,17.3630176370264,17.3896072505594,55545.372939284,0.0,1.0
2024-10-08,19.49,19.6,19.4,19.5,42111,17.2743855919165,17.3718808415374,17.1946167513176,17.2832487964275,47512.1610336211,0.0,1.0
2024-10-09,19.51,19.58,19.36,19.36,68213,17.2921120009385,17.3541544325154,17.1591639332737,17.1591639332737,76962.0061405901,0.0,1.0
2024-10-10,19.57,19.595,19.5,19.5,90251,17.3452912280044,17.3674492392819,17.2832487964275,17.2832487964275,101826.602204776,0.0,1.0
2024-10-11,19.63,19.7,19.58,19.58,66436,17.3984704550704,17.4605128866473,17.3541544325154,17.3541544325154,74957.0879444715,0.0,1.0
2024-10-14,19.72,19.78,19.5,19.5,67720,17.4782392956693,17.5314185227352,17.2832487964275,17.2832487964275,76405.7739117286,0.0,1.0
2024-10-15,19.54,19.67,19.54,19.67,90425,17.3187016144715,17.4339232731143,17.3187016144715,17.4339232731143,102022.919462021,0.0,1.0
2024-10-16,19.68,19.781528,19.52,19.52,79304,17.4427864776253,17.5327728203845,17.3009752054495,17.3009752054495,89475.538899819,0.0,1.0
2024-10-17,19.7,19.89,19.63,19.89,159353,17.4605128866473,17.6289137723561,17.3984704550704,17.6289137723561,179791.631573475,0.0,1.0
2024-10-18,19.66,19.7368,19.54,19.69,110114,17.4250600686033,17.4931294792477,17.3187016144715,17.4516496821363,124237.232553398,0.0,1.0
2024-10-21,19.61,19.83,19.59,19.66,100411,17.3807440460484,17.5757345452901,17.3630176370264,17.4250600686033,113289.724811734,0.0,1.0
2024-10-22,19.49,19.55,19.38,19.38,97418,17.3851756483039,17.4386959427574,17.2870551084725,17.2870551084725,109212.40362534,0.125,1.0
2024-10-23,19.44,19.59,19.4,19.59,66728,17.340575402926,17.4743761390597,17.3048952066237,17.4743761390597,74806.7633200404,0.0,1.0
2024-10-24,19.49,19.5127,19.44,19.44,134196,17.3851756483039,17.4054241597054,17.340575402926,17.340575402926,150443.118488433,0.0,1.0
2024-10-25,19.4,19.64,19.38,19.64,83511,17.3048952066237,17.5189763844376,17.2870551084725,17.5189763844376,93621.6822266498,0.0,1.0
2024-10-28,19.37,19.4,19.3101,19.33,81219,17.2781350593969,17.3048952066237,17.2247039654342,17.2424548630946,91052.1896368898,0.0,1.0
2024-10-29,19.25,19.5,19.2,19.5,88010,17.17109447049,17.3940956973795,17.1264942251121,17.3940956973795,98665.3764506168,0.0,1.0
2024-10-30,19.33,19.43,19.14,19.14,72178,17.2424548630946,17.3316553538504,17.0729739306586,17.0729739306586,80916.5951761462,0.0,1.0
2024-10-31,19.41,19.4799,19.34,19.34,97223,17.3138152556992,17.3761663987375,17.2513749121702,17.2513749121702,108993.794962599,0.0,1.0
2024-11-01,19.14,19.6,19.14,19.6,192708,17.0729739306586,17.4832961881352,17.0729739306586,17.4832961881352,216039.170151636,0.0,1.0
2024-11-04,19.3,19.3,19.13,19.13,132919,17.2156947158679,17.2156947158679,17.064053881583,17.064053881583,149011.512014993,0.0,1.0
2024-11-05,19.53,19.54,19.23,19.23,36667,17.4208558446062,17.4297758936818,17.1532543723388,17.1532543723388,41106.2760858399,0.0,1.0
2024-11-06,19.81,19.8887,19.636,19.64,82645,17.6706172187224,17.7408180049472,17.5154083648073,17.5189763844376,92650.8355500652,0.0,1.0
2024-11-07,19.93,19.9799,19.74,19.74,71194,17.7776578076294,17.8221688525165,17.6081768751934,17.6081768751934,79813.462231851,0.0,1.0
2024-11-08,19.97,20.0199,19.75,19.75,59867,17.8133380039317,17.8578490488188,17.6170969242689,17.6170969242689,67115.1016017393,0.0,1.0
2024-11-11,20.09,20.15,19.9,19.9,67357,17.9203785928386,17.9738988872921,17.7508976604026,17.7508976604026,75511.9163911398,0.0,1.0
2024-11-12,19.95,20.105,19.87,20.01,108366,17.7954979057805,17.933758666452,17.7241375131759,17.849018200234,121485.878700688,0.0,1.0
2024-11-13,19.94,20.0002,19.54,19.54,86465,17.7865778567049,17.8402765521399,17.4297758936818,17.4297758936818,96933.3231996661,0.0,1.0
2024-11-14,20.0,20.0634,19.87,19.87,49809,17.8400981511584,17.8966512622976,17.7241375131759,17.7241375131759,55839.3788845447,0.0,1.0
2024-11-15,20.2,20.2,19.83,19.83,72165,18.01849913267,18.01849913267,17.6884573168736,17.6884573168736,80902.0212652968,0.0,1.0
2024-11-18,20.37,20.41,20.17,20.17,71515,18.1701399669548,18.2058201632572,17.9917389854433,17.9917389854433,80173.3257228257,0.0,1.0
2024-11-19,20.39,20.41,20.05,20.05,51661,18.187980065106,18.2058201632572,17.8846983965363,17.8846983965363,57915.6006455553,0.0,1.0
2024-11-20,20.44,20.46,20.31,20.31,79042,18.2325803104839,18.2504204086351,18.1166196725014,18.1166196725014,88611.6201046434,0.0,1.0
2024-11-21,20.62,20.67,20.28,20.28,151102,18.5046418072891,18.5495124227287,18.1995216222998,18.1995216222998,168375.22565677,0.125,1.0
2024-11-22,20.65,20.734,20.5,20.5,112160,18.5315641765528,18.6069468104913,18.396952330234,18.396952330234,124981.570791011,0.0,1.0
2024-11-25,20.48,20.8156,20.47,20.66,141427,18.3790040840582,18.6801756548888,18.3700299609703,18.5405382996407,157594.227998041,0.0,1.0
2024-11-26,20.57,20.72,20.49,20.72,108597,18.4597711918495,18.5943830381683,18.3879782071461,18.5943830381683,121011.26643359,0.0,1.0
2024-11-27,20.72,20.75,20.54,20.54,101416,18.5943830381683,18.621305407432,18.4328488225857,18.4328488225857,113009.370393555,0.0,1.0
2024-11-29,20.87,20.87,20.773,20.87,67948,18.728994884487,18.728994884487,18.6419458905342,18.728994884487,75715.4758568798,0.0,1.0
2024-12-02,20.55,20.81,20.5,20.75,91082,18.4418229456736,18.6751501459595,18.396952330234,18.621305407432,101494.039147529,0.0,1.0
2024-12-03,20.55,20.685,20.52,20.52,86675,18.4418229456736,18.5629736073605,18.4149005764099,18.4149005764099,96583.2529271656,0.0,1.0
2024-12-04,20.39,20.5781,20.3663,20.45,211231,18.2982369762669,18.4670402315507,18.2769683045486,18.3520817147944,235377.872501392,0.0,1.0
2024-12-05,20.5,20.5973,20.35,20.35,60327,18.396952330234,18.4842705478795,18.2623404839152,18.2623404839152,67223.2812153115,0.0,1.0
2024-12-06,20.3,20.4879,20.3,20.46,85091,18.2174698684757,18.3860936412977,18.2174698684757,18.3610558378824,94818.1779616431,0.0,1.0
2024-12-09,20.16,20.4899,20.16,20.28,83639,18.0918321452448,18.3878884659152,18.0918321452448,18.1995216222998,93200.1925765813,0.0,1.0
2024-12-10,20.05,20.25,20.05,20.12,127581,17.9931167912777,18.1725992530361,17.9931167912777,18.0559356528931,142165.422459771,0.0,1.0
2024-12-11,20.14,20.24,20.07,20.07,69375,18.0738838990689,18.1636251299481,18.0110650374535,18.0110650374535,77305.6033668546,0.0,1.0
2024-12-12,20.1325,20.28,20.1209,20.28,138006,18.067153306753,18.1995216222998,18.056743323971,18.1995216222998,153782.156371115,0.0,1.0
2024-12-13,19.68,19.8472,19.62,19.8,91756,17.9792069004914,18.1319570729387,17.924392245307,18.0888362108603,100435.914108683,0.3545,1.0
2024-12-16,19.54,19.93,19.51,19.93,72344,17.8513060383944,18.2076012970932,17.8238987108022,18.2076012970932,79187.5819595295,0.0,1.0
2024-12-17,19.4,19.4644,19.34,19.34,75959,17.7234051762974,17.782239572862,17.668590521113,17.668590521113,83144.552942385,0.0,1.0
2024-12-18,19.0,19.54,19.0,19.4,84421,17.3579741417346,17.8513060383944,17.3579741417346,17.7234051762974,92407.0393758353,0.0,1.0
2024-12-19,19.08,19.2235,19.02,19.07,68148,17.4310603486472,17.5621587322966,17.3762456934627,17.4219245727831,74594.649665183,0.0,1.0
2024-12-20,19.2,19.32,19.01,19.01,64192,17.540689659016,17.6503189693849,17.3671099175987,17.3671099175987,70264.4208385784,0.0,1.0
2024-12-23,19.31,19.41,19.135,19.14,32960,17.6411831935208,17.7325409521615,17.4813071158995,17.4858750038316,36077.9429031583,0.0,1.0
2024-12-24,19.49,19.53,19.33,19.33,46889,17.8056271590741,17.8421702625303,17.6594547452489,17.6594547452489,51324.5954122023,0.0,1.0
2024-12-26,19.4,19.49,19.38,19.38,35134,17.7234051762974,17.8056271590741,17.7051336245693,17.7051336245693,38457.598481783,0.0,1.0
2024-12-27,19.37,19.4599,19.27,19.27,50036,17.6959978487052,17.7781284737232,17.6046400900645,17.6046400900645,54769.2946329622,0.0,1.0
2024-12-30,19.48,19.56,19.23,19.56,145205,17.79649138321,17.8695775901225,17.5680969866082,17.8695775901225,158941.070972485,0.0,1.0
2024-12-31,19.49,19.68,19.43,19.68,199210,17.8056271590741,17.9792069004914,17.7508125038896,17.9792069004914,218054.824203221,0.0,1.0
2025-01-02,19.75,19.75,19.58,19.75,92673,18.0431573315399,18.0431573315399,17.8878491418507,18.0431573315399,101439.660275012,0.0,1.0
2025-01-03,19.79,19.86,19.7,19.72,45737,18.0797004349962,18.1436508660447,17.9974784522195,18.0157500039477,50063.6187670435,0.0,1.0
2025-01-06,19.69,19.8891,19.68,19.79,142112,17.9883426763555,18.1702359738091,17.9792069004914,18.0797004349962,155555.480031967,0.0,1.0
2025-01-07,19.73,19.845,19.72,19.72,128670,18.0248857798118,18.1299472022486,18.0157500039477,18.0157500039477,140841.896642882,0.0,1.0
2025-01-08,19.92,19.93,19.67,19.88,115048,18.1984655212291,18.2076012970932,17.9700711246273,18.1619224177728,125931.28565299,0.0,1.0
2025-01-10,19.7,19.992,19.7,19.83,371898,17.9974784522195,18.2642431074504,17.9974784522195,18.1162435384525,407078.72602545,0.0,1.0
2025-01-13,19.89,19.94,19.76,19.94,87758,18.1710581936369,18.2167370729572,18.052293107404,18.2167370729572,96059.7121752237,0.0,1.0
2025-01-14,20.1,20.2049,19.8,19.8,93720,18.3629094867824,18.4587437755965,18.0888362108603,18.0888362108603,102585.704153034,0.0,1.0
2025-01-15,20.24,20.36,20.2,20.25,306724,18.4908103488794,18.6004396592482,18.4542672454231,18.4999461247434,335739.410164695,0.0,1.0
2025-01-16,20.56,20.56,20.28,20.44,640755,18.7831551765296,18.7831551765296,18.5273534523357,18.6735258661608,701369.001969457,0.0,1.0
2025-01-17,20.61,20.68,20.57,20.59,135329,18.82883405585,18.8927844868985,18.7922909523937,18.8105625041218,148130.823274925,0.0,1.0
2025-01-21,20.81,20.8985,20.55,20.55,67310,19.0115495731314,19.0924011895284,18.7740194006656,18.7740194006656,73677.3767236526,0.0,1.0
2025-01-22,20.42,20.89,20.35,20.89,101577,18.7694515127335,19.2014614153283,18.7051096123471,19.2014614153283,110509.480716196,0.125,1.0
2025-01-23,20.42,20.53,20.325,20.52,99709,18.7694515127335,18.8705602133408,18.6821303622091,18.8613685132856,108477.212486401,0.0,1.0
2025-01-24,20.32,20.5293,20.32,20.33,120162,18.6775345121815,18.8699167943369,18.6775345121815,18.6867262122367,130728.808901813,0.0,1.0
2025-01-27,19.87,20.4,19.7,20.4,163865,18.2639080096971,18.7510681126231,18.1076491087586,18.7510681126231,178274.964387208,0.0,1.0
2025-01-28,19.84,19.89,19.68,19.84,77279,18.2363329095315,18.2822914098075,18.0892657086482,18.2363329095315,84074.7625965219,0.0,1.0
2025-01-29,19.84,20.0212,19.76,19.76,65538,18.2363329095315,18.4028865145319,18.1627993090898,18.1627993090898,71301.2822506871,0.0,1.0
2025-01-30,20.25,20.25,19.93,19.93,150643,18.613192611795,18.613192611795,18.3190582100284,18.3190582100284,163890.247827066,0.0,1.0
2025-01-31,19.8796,20.3,19.87,20.3,113877,18.2727320417501,18.659151112071,18.2639080096971,18.659151112071,123891.118417735,0.0,1.0
2025-02-03,19.9845,20.04,19.69,19.78,171783,18.3691529753292,18.4201669106356,18.0984574087034,18.1811827092003,186889.257665321,0.0,1.0
2025-02-04,20.02,20.1498,19.85,20.11,48786,18.4017835105252,18.5210917772418,18.2455246095867,18.4845088110221,53076.1444640061,0.0,1.0
2025-02-05,20.16,20.2544,20.0,20.0,86381,18.5304673112981,18.6172369598193,18.3834001104148,18.3834001104148,93977.1744956608,0.0,1.0
2025-02-06,20.0,20.2923,19.94,20.17,143858,18.3834001104148,18.6520735030285,18.3282499100836,18.5396590113533,156508.58833073,0.0,1.0
2025-02-07,20.05,20.14,19.94,20.14,53122,18.4293586106909,18.5120839111877,18.3282499100836,18.5120839111877,57793.4437383044,0.0,1.0
2025-02-10,20.14,20.2648,20.0,20.0,108750,18.5120839111877,18.6267963278767,18.3834001104148,18.3834001104148,118313.260166045,0.0,1.0
2025-02-11,20.18,20.3,20.04,20.3,99934,18.5488507114085,18.659151112071,18.4201669106356,18.659151112071,108721.998541917,0.0,1.0
2025-02-12,20.01,20.2,19.92,19.92,105751,18.39259181047,18.567234111519,18.3098665099732,18.3098665099732,115050.534030523,0.0,1.0
2025-02-13,20.22,20.22,19.9901,20.03,85839,18.9808606140033,18.9808606140033,18.7650495430261,18.8025043569973,91442.8810840904,0.43,1.0
2025-02-14,20.1644,20.335,20.1366,20.3,59491,18.9286679409005,19.088813085349,18.9025716043491,19.0559579853742,63374.7881332917,0.0,1.0
2025-02-18,20.3582,20.37,20.15,20.15,61923,19.1105913230466,19.1216681853238,18.9151504140537,18.9151504140537,65965.5579092269,0.0,1.0
2025-02-19,20.39,20.4881,20.27,20.45,47676,19.1404425281665,19.2325306798101,19.0277964711101,19.1967655566947,50788.4621042312,0.0,1.0
2025-02-20,20.3744,20.41,20.1704,20.33,100359,19.1257985407492,19.1592168710093,18.9343002437533,19.0841194996383,106910.799318704,0.0,1.0
2025-02-21,20.1,20.2565,20.01,20.04,111685,18.985554199714,19.1333770470899,18.9005442555362,18.9288809035954,118240.872843934,0.125,1.0
2025-02-24,20.01,20.17,19.9,20.1,111148,18.9005442555362,19.0516730451856,18.7966432126522,18.985554199714,117672.351120182,0.0,1.0
2025-02-25,19.86,20.17,19.55,20.17,96630,18.7588610152398,19.0516730451856,18.4660489852939,19.0516730451856,102302.149285126,0.0,1.0
2025-02-26,19.91,19.9391,19.8,19.85,51636,18.8060887620052,18.8335753106227,18.7021877191212,18.7494154658867,54667.01625258,0.0,1.0
2025-02-27,19.78,19.94,19.75,19.94,76792,18.6832966204151,18.8344254100645,18.6549599723558,18.8344254100645,81299.6651961442,0.0,1.0
2025-02-28,20.11,20.11,19.7969,19.85,99562,18.9949997490671,18.9949997490671,18.6992595988218,18.7494154658867,105406.256722816,0.0,1.0
2025-03-03,19.96,20.25,19.84,20.25,55303,18.8533165087707,19.1272374400104,18.7399699165336,19.1272374400104,58549.267949036,0.0,1.0
2025-03-04,19.6,19.8,19.52,19.76,72340,18.5132767320594,18.7021877191212,18.4377123372347,18.6644055217089,76586.3342573326,0.0,1.0
2025-03-05,19.56,19.66,19.375,19.6482,80525,18.475494534647,18.569950028178,18.3007518716148,18.5588042799413,85251.7910709389,0.0,1.0
2025-03-06,19.26,19.4524,19.2,19.32,96858,18.1921280540543,18.3738604236078,18.1354547579357,18.2488013501728,102543.532810295,0.0,1.0
2025-03-07,19.44,19.58,19.22,19.26,59642,18.3621479424099,18.4943856333532,18.1543458566419,18.1921280540543,63142.9658249356,0.0,1.0
2025-03-10,19.46,19.619,19.29,19.5,107169,18.3810390411161,18.5312232758303,18.2204647021136,18.4188212385285,113459.785126128,0.0,1.0
2025-03-11,19.48,19.6899,19.37,19.63,104110,18.3999301398223,18.5981922207437,18.2960290969383,18.5416133801187,110221.22283012,0.0,1.0
2025-03-12,19.6,19.81,19.536,19.62,51598,18.5132767320594,18.7116332684743,18.4528252161996,18.5321678307656,54626.7856650518,0.0,1.0
2025-03-13,19.55,19.765,19.49,19.49,42957,18.4660489852939,18.6691282963854,18.4093756891754,18.4093756891754,45478.5618011093,0.0,1.0
2025-03-14,19.96,19.9899,19.58,19.58,58422,18.8533165087707,18.8815587013364,18.4943856333532,18.4943856333532,61851.3522253509,0.0,1.0
2025-03-17,20.2,20.3104,19.94,19.94,55107,19.0800096932449,19.184288558103,18.8344254100645,18.8344254100645,58341.7628133651,0.0,1.0
2025-03-18,20.19,20.23,20.13,20.19,69133,19.0705641438918,19.1083463413042,19.0138908477733,19.0705641438918,73191.0844099002,0.0,1.0
2025-03-19,20.32,20.4,20.11,20.12,45667,19.193356285482,19.2689206803067,18.9949997490671,19.0044452984202,48347.6379116617,0.0,1.0
2025-03-20,20.37,20.4,20.21,20.3,58737,19.2405840322475,19.2689206803067,19.089455242598,19.1744651867758,62184.8426219648,0.0,1.0
2025-03-21,20.28,20.34,20.18,20.34,39200,19.1555740880696,19.2122473841882,19.0611185945387,19.2122473841882,41501.0271341919,0.0,1.0
2025-03-24,20.45,20.4909,20.37,20.43,49653,19.3161484270722,19.3547807239263,19.2405840322475,19.297257328366,52567.614803419,0.0,1.0
2025-03-25,20.33,20.47,20.3,20.41,56578,19.2028018348351,19.3350395257784,19.1744651867758,19.2783662296598,59899.110030569,0.0,1.0
2025-03-26,20.36,20.52,20.32,20.32,63712,19.2311384828944,19.3822672725438,19.193356285482,19.193356285482,67451.8734891231,0.0,1.0
2025-03-27,20.19,20.31,20.14,20.28,94332,19.1886335108055,19.302681852623,19.1411133683815,19.2741697671686,99254.7530248834,0.125,1.0
2025-03-28,20.21,20.2219,20.07,20.07,60224,19.207641567775,19.218951361672,19.0745851689879,19.0745851689879,63366.813447935,0.0,1.0
2025-03-31,20.29,20.31,20.12,20.2,79359,19.2836737956534,19.302681852623,19.1221053114119,19.1981375392903,83500.3810509874,0.0,1.0
2025-04-01,20.3522,20.44,20.14,20.44,27940,19.3427888528289,19.4262342229254,19.1411133683815,19.4262342229254,29398.0600381126,0.0,1.0
2025-04-02,20.44,20.52,20.26,20.3,54580,19.4262342229254,19.5022664508038,19.255161710199,19.2931778241382,57428.2790579882,0.0,1.0
2025-04-03,19.8,20.2108,19.8,19.84,71214,18.8179763998984,19.2084018900538,18.8179763998984,18.8559925138376,74930.330979032,0.0,1.0
2025-04-04,18.44,19.74,18.35,19.74,260640,17.525428525966,18.7609522289896,17.4398922696028,18.7609522289896,274241.602302565,0.0,1.0
2025-04-07,18.18,18.6686,17.4,17.91,505896,17.2783237853612,17.7426906171284,16.537009563547,17.0217150162717,532296.384432394,0.0,1.0
2025-04-08,17.92,18.8481,17.75,18.6,101127,17.0312190447565,17.9132879284305,16.8696505605149,17.6774929817227,106404.352808669,0.0,1.0
2025-04-09,18.83,18.87,17.43,17.92,171903,17.896085636873,17.9341017508122,16.5655216490014,17.0312190447565,180873.826583096,0.0,1.0
2025-04-10,18.37,18.5607,17.95,18.53,228875,17.4589003265724,17.6401421497775,17.0597311302109,17.6109647823291,240818.93311464,0.0,1.0
2025-04-11,18.57,18.69,18.1,18.25,182754,17.6489808962683,17.7630292380859,17.2022915574828,17.3448519847548,192291.090343781,0.0,1.0
2025-04-14,18.91,19.01,18.7919,18.82,39471,17.9721178647514,18.0671581495994,17.859875288346,17.8865816083882,41530.8098698764,0.0,1.0
2025-04-15,19.08,19.283,18.97,19.03,62028,18.133686348993,18.3266181272344,18.0291420356602,18.086166206569,65264.9559070885,0.0,1.0
2025-04-16,19.13,19.32,19.03,19.32,62475,18.181206491417,18.3617830326281,18.086166206569,18.3617830326281,65735.2827802823,0.0,1.0
2025-04-17,19.33,19.54,19.1,19.1,53378,18.3712870611129,18.5708716592936,18.1526944059626,18.1526944059626,56163.5522088182,0.0,1.0
2025-04-21,18.87,19.33,18.66,19.33,141842,17.9341017508122,18.3712870611129,17.7345171526315,18.3712870611129,149244.081314459,0.0,1.0
2025-04-22,19.14,19.18,18.8658,19.05,121817,18.3095108759617,18.3477752665071,18.0472084787732,18.2234159972346,127342.417598992,0.125,1.0
2025-04-23,19.16,19.48,19.01,19.48,52455,18.3286430712344,18.6347581955974,18.1851516066892,18.6347581955974,54834.2720240617,0.0,1.0
2025-04-24,19.28,19.4593,19.1758,19.2,50868,18.4434362428705,18.6149563734902,18.3437575054998,18.3669074617798,53175.2883294247,0.0,1.0
2025-04-25,19.33,19.39,19.1,19.1,49088,18.4912667310522,18.5486633168703,18.2712464854163,18.2712464854163,51314.5504740662,0.0,1.0
2025-04-28,19.41,19.63,19.29,19.35,40952,18.567795512143,18.7782496601426,18.4530023405069,18.5103989263249,42809.5149733938,0.0,1.0
2025-04-29,19.43,19.54,19.29,19.54,65332,18.5869277074157,18.6921547814155,18.4530023405069,18.6921547814155,68295.3514417308,0.0,1.0
2025-04-30,19.09,19.3199,18.91,19.18,133073,18.26168038778,18.4816049724395,18.0894906303258,18.3477752665071,139108.97113827,0.0,1.0
2025-05-01,19.01,19.285,18.94,18.94,54342,18.1851516066892,18.4482192916887,18.1181889232348,18.1181889232348,56806.8632224109,0.0,1.0
2025-05-02,19.3,19.3103,19.07,19.07,46089,18.4625684381432,18.4724215187087,18.2425481925073,18.2425481925073,48179.5207952908,0.0,1.0
2025-05-05,19.05,19.17,19.0094,19.08,47228,18.2234159972346,18.3382091688707,18.1845776408311,18.2521142901437,49370.1839510511,0.0,1.0
2025-05-06,19.03,19.1389,18.95,19.0,62164,18.2042838019619,18.3084586052217,18.1277550208712,18.1755855090529,64983.6562025312,0.0,1.0
2025-05-07,19.19,19.29,19.03,19.03,59421,18.3573413641434,18.4530023405069,18.2042838019619,18.2042838019619,62116.2382602569,0.0,1.0
2025-05-08,19.23,19.4,19.23,19.23,35090,18.3956057546888,18.5582294145066,18.3956057546888,18.3956057546888,36681.6243508593,0.0,1.0
2025-05-09,19.31,19.3738,19.25,19.25,65779,18.4721345357796,18.5331662386994,18.4147379499615,18.4147379499615,68762.6266222618,0.0,1.0
2025-05-12,19.35,19.6117,19.3051,19.6,56646,18.5103989263249,18.760743701468,18.4674471479377,18.7495513672335,59215.3688509199,0.0,1.0
2025-05-13,19.51,19.65,19.38,19.38,36107,18.6634564885064,18.7973818554152,18.539097219234,18.539097219234,37744.7537884434,0.0,1.0
2025-05-14,19.49,19.5101,19.3967,19.45,40018,18.6443242932337,18.6635521494828,18.5550726022867,18.6060599026884,41833.1502785035,0.0,1.0
2025-05-15,19.64,19.6699,19.41,19.41,48839,18.7878157577789,18.8164183897116,18.567795512143,18.567795512143,51054.2562459851,0.0,1.0
2025-05-16,19.7,19.8499,19.6016,19.64,49934,18.845212343597,18.9886081471658,18.7510819428553,18.7878157577789,52198.9236345341,0.0,1.0
2025-05-19,19.68,19.7239,19.552,19.6,34343,18.8260801483243,18.8680753169478,18.7036340985791,18.7495513672335,35900.7416666161,0.0,1.0
2025-05-20,19.67,19.8038,19.66,19.66,48287,18.8165140506879,18.9445084370622,18.8069479530516,18.8069479530516,50477.2184391549,0.0,1.0
2025-05-21,19.27,19.57,19.27,19.43,94938,18.5534463656885,18.8422908861714,18.5534463656885,18.7074967766127,98604.605524032,0.125,1.0
2025-05-22,19.14,19.2598,19.0303,19.13,47595,18.4282804068125,18.5436256519921,18.3226595938226,18.4186522561298,49433.1690146866,0.0,1.0
2025-05-23,19.33,19.34,19.03,19.03,63808,18.6112152697851,18.6208434204678,18.3223707493021,18.3223707493021,66272.3321460051,0.0,1.0
2025-05-27,19.43,19.58,19.35,19.39,48475,18.7074967766127,18.8519190368542,18.6304715711506,18.6689841738817,50347.1555412739,0.0,1.0
2025-05-28,19.28,19.46,19.28,19.42,49954,18.5630745163712,18.736381228661,18.5630745163712,18.69786862593,51883.2760785725,0.0,1.0
2025-05-29,19.35,19.37,19.22,19.37,61392,18.6304715711506,18.6497278725161,18.5053056122747,18.6497278725161,63763.0236821018,0.0,1.0
2025-05-30,19.34,19.58,19.19,19.35,171995,18.6208434204678,18.8519190368542,18.4764211602264,18.6304715711506,178637.628000442,0.0,1.0
2025-06-02,19.5,19.59,19.33,19.33,57205,18.7748938313921,18.861547187537,18.6112152697851,18.6112152697851,59414.3173334413,0.0,1.0
2025-06-03,19.59,19.65,19.4108,19.44,67825,18.861547187537,18.9193160916336,18.6890107273018,18.7171249272955,70444.4729156657,0.0,1.0
2025-06-04,19.37,19.6672,19.36,19.57,73411,18.6497278725161,18.9358765108079,18.6400997218334,18.8422908861714,76246.2101173896,0.0,1.0
2025-06-05,19.44,19.48,19.3201,19.37,43394,18.7171249272955,18.7556375300265,18.6016834006091,18.6497278725161,45069.9219712849,0.0,1.0
2025-06-06,19.5419,19.5699,19.4975,19.5,23272,18.8152357827529,18.8421946046646,18.7724867937214,18.7748938313921,24170.7891440232,0.0,1.0
2025-06-09,19.43,19.605,19.39,19.44,51756,18.7074967766127,18.8759894135611,18.6689841738817,18.7171249272955,53754.8712159706,0.0,1.0
2025-06-10,19.53,19.6,19.4682,19.58,40944,18.8037782834404,18.8711753382197,18.7442763122209,18.8519190368542,42525.3003915815,0.0,1.0
2025-06-11,19.66,19.7,19.55,19.62,60226,18.9289442423163,18.9674568450474,18.8230345848059,18.8904316395853,62551.9915343736,0.0,1.0
2025-06-12,19.81,19.83,19.655,19.83,28347,19.0733665025578,19.0926228039233,18.9241301669749,19.0926228039233,29441.7909876945,0.0,1.0
2025-06-13,19.81,19.9,19.76,19.76,55465,19.0733665025578,19.1600198587027,19.025225749144,19.025225749144,57607.1167013255,0.0,1.0
2025-06-16,19.68,20.0,19.66,19.79,41879,18.9482005436818,19.2563013655303,18.9289442423163,19.0541102011923,43496.4110760807,0.0,1.0
2025-06-17,19.68,19.82,19.64,19.8,52658,18.9482005436818,19.0829946532406,18.9096879409508,19.063738351875,54691.7074057227,0.0,1.0
2025-06-18,19.65,19.7734,19.6033,19.61,43825,18.9193160916336,19.0381274710589,18.874352627945,18.8808034889025,45517.567645102,0.0,1.0
2025-06-20,19.69,19.83,19.55,19.55,41448,18.9578286943646,19.0926228039233,18.8230345848059,18.8230345848059,43048.7654022635,0.0,1.0
2025-06-23,19.63,19.99,19.58,19.99,86441,18.900059790268,19.2466732148476,18.8519190368542,19.2466732148476,89779.4424371998,0.0,1.0
2025-06-24,19.72,19.8,19.54,19.54,116606,18.9867131464129,19.063738351875,18.8134064341231,18.8134064341231,121109.446499139,0.0,1.0
2025-06-25,19.54,19.7846,19.53,19.61,58246,18.8134064341231,19.0489109998236,18.8037782834404,18.8808034889025,60495.5218495522,0.0,1.0
2025-06-26,19.6683,19.686,19.41,19.41,93502,19.0572874909176,19.0744376253262,18.8070118006493,18.8070118006493,96499.8501217159,0.125,1.0
2025-06-27,19.72,19.8,19.6084,19.78,111824,19.1073813863371,19.1848961181276,18.9992483354895,19.1655174351799,115409.287929785,0.0,1.0
2025-06-30,19.7198,19.73,19.56,19.73,82908,19.1071875995077,19.1170707278109,18.9523519227563,19.1170707278109,85566.1865403009,0.0,1.0
2025-07-01,19.5757,19.72,19.5,19.72,55079,18.9675641888702,19.1073813863371,18.8942158739135,19.1073813863371,56844.9364169108,0.0,1.0
2025-07-02,19.6,19.6827,19.4561,19.5,49465,18.9911092886515,19.0712401426399,18.8516796648435,18.8942158739135,51050.9410095045,0.0,1.0
2025-07-03,19.7,19.72,19.57,19.57,30362,19.0880027033895,19.1073813863371,18.9620412642301,18.9620412642301,31335.4628713348,0.0,1.0
2025-07-07,19.51,19.68,19.45,19.49,60749,18.9039052153873,19.0686240204419,18.8457691665445,18.8845265324397,62696.7272897278,0.0,1.0
2025-07-08,19.53,19.61,19.4224,19.43,68178,18.9232838983349,19.0007986301253,18.8190265840768,18.8263904835969,70363.915013565,0.0,1.0
2025-07-09,19.5666,19.6,19.47,19.58,50137,18.958746888129,18.9911092886515,18.8651478494921,18.9717306057039,51744.4865944309,0.0,1.0
2025-07-10,19.59,19.643,19.45,19.45,39323,18.9814199471777,19.0327734569889,18.8457691665445,18.8457691665445,40583.7693989031,0.0,1.0
2025-07-11,19.61,19.7,19.46,19.46,48570,19.0007986301253,19.0880027033895,18.8554585080183,18.8554585080183,50127.2456248182,0.0,1.0
2025-07-14,19.71,19.756,19.61,19.61,43732,19.0976920448633,19.1422630156428,19.0007986301253,19.0007986301253,45134.1302381007,0.0,1.0
2025-07-15,19.6,19.8117,19.5641,19.67,87092,18.9911092886515,19.1962326476519,18.9563245527606,19.0589346789681,89884.3334559742,0.0,1.0
2025-07-16,19.6,19.7399,19.54,19.58,78856,18.9911092886515,19.12666317587,18.9329732398087,18.9717306057039,81384.2717930958,0.0,1.0
2025-07-17,19.68,19.7158,19.56,19.71,56520,19.0686240204419,19.1033118629181,18.9523519227563,19.0976920448633,58332.1375893499,0.0,1.0
2025-07-18,19.83,19.89,19.7326,19.75,155761,19.213964142549,19.2721001913918,19.1195899565941,19.1364494107585,160754.990853763,0.0,1.0
2025-07-21,19.6,19.84,19.545,19.84,339596,18.9911092886515,19.2236534840228,18.9378179105456,19.2236534840228,350484.086992089,0.0,1.0
2025-07-22,19.55,19.6199,19.4,19.4,106011,19.063779349705,19.1319408932623,18.9175099429298,18.9175099429298,108714.804760477,0.125,1.0
2025-07-23,19.64,19.6495,19.5,19.5,94258,19.1515409937702,19.1608047228659,19.0150228807799,19.0150228807799,96662.0451378918,0.0,1.0
2025-07-24,19.69,19.75,19.51,19.51,71636,19.2002974626952,19.2588052254053,19.024774174565,19.024774174565,73463.0722644024,0.0,1.0
2025-07-25,19.67,19.75,19.62,19.75,85542,19.1807948751252,19.2588052254053,19.1320384062001,19.2588052254053,87723.7440343054,0.0,1.0
2025-07-28,19.58,19.7353,19.5721,19.68,103770,19.0930332310601,19.2444708235414,19.0853297089699,19.1905461689102,106416.648177969,0.0,1.0
2025-07-29,19.8,19.837,19.58,19.58,88353,19.3075616943304,19.343641481335,19.0930332310601,19.0930332310601,90606.4384356572,0.0,1.0
2025-07-30,19.85,19.94,19.75,19.84,98868,19.3563181632555,19.4440798073206,19.2588052254053,19.3465668694705,101389.622935911,0.0,1.0
2025-07-31,19.89,19.9599,19.739,19.95,132595,19.3953233383955,19.4634848819528,19.2480788022418,19.4538311011056,135976.828227406,0.0,1.0
2025-08-01,19.75,19.86,19.58,19.86,87228,19.2588052254053,19.3660694570405,19.0930332310601,19.3660694570405,89452.7453721494,0.0,1.0
2025-08-04,19.89,19.96,19.71,19.71,78070,19.3953233383955,19.4635823948907,19.2198000502653,19.2198000502653,80061.1710827224,0.0,1.0
2025-08-05,19.76,19.895,19.68,19.78,100091,19.2685565191904,19.4001989852881,19.1905461689102,19.2880591067604,102643.815484062,0.0,1.0
2025-08-06,19.77,19.96,19.71,19.96,78500,19.2783078129754,19.4635823948907,19.2198000502653,19.4635823948907,80502.1382092184,0.0,1.0
2025-08-07,19.71,19.88,19.71,19.82,48749,19.2198000502653,19.3855720446105,19.2198000502653,19.3270642819004,49992.3405803973,0.0,1.0
2025-08-08,19.79,19.8546,19.7,19.71,42877,19.2978104005454,19.3608037583966,19.2100487564803,19.2198000502653,43970.5755413587,0.0,1.0
2025-08-11,19.68,19.8,19.68,19.8,59423,19.1905461689102,19.3075616943304,19.1905461689102,19.3075616943304,60938.5803669605,0.0,1.0
2025-08-12,19.72,19.77,19.6333,19.7,23793,19.2295513440503,19.2783078129754,19.1450076269342,19.2100487564803,24399.8391644832,0.0,1.0
2025-08-13,19.83,19.87,19.68,19.68,41661,19.3368155756855,19.3758207508255,19.1905461689102,19.1905461689102,42723.5615278248,0.0,1.0
2025-08-14,19.8023,19.89,19.76,19.89,55117,19.309804491901,19.3953233383955,19.2685565191904,19.3953233383955,56522.7560723247,0.0,1.0
2025-08-15,19.74,19.89,19.74,19.89,34473,19.2490539316203,19.3953233383955,19.2490539316203,19.3953233383955,35352.2319807184,0.0,1.0
2025-08-18,19.67,19.75,19.62,19.75,93807,19.1807948751252,19.2588052254053,19.1320384062001,19.2588052254053,96199.5424075435,0.0,1.0
2025-08-19,19.68,19.73,19.6157,19.7,77167,19.1905461689102,19.2393026378353,19.1278453498726,19.2100487564803,79135.1401170799,0.0,1.0
2025-08-20,19.79,19.88,19.7,19.72,46511,19.2978104005454,19.3855720446105,19.2100487564803,19.2295513440503,47697.2605127256,0.0,1.0
2025-08-21,19.71,19.84,19.69,19.69,46982,19.341691222578,19.4692619916767,19.3220649504089,19.3220649504089,47876.6416723188,0.125,1.0
2025-08-22,19.81,19.8899,19.7,19.7,29461,19.4398225834231,19.5182295407384,19.3318780864935,19.3318780864935,30022.0029012853,0.0,1.0
2025-08-25,19.72,19.89,19.72,19.89,48506,19.3515043586625,19.5183276720992,19.3515043586625,19.5183276720992,49429.6620185921,0.0,1.0
2025-08-26,19.73,19.84,19.6301,19.84,61271,19.361317494747,19.4692619916767,19.2632842652627,19.4692619916767,62437.7359819643,0.0,1.0
2025-08-27,19.83,19.86,19.7,19.7,216048,19.4594488555921,19.4888882638457,19.3318780864935,19.3318780864935,220162.033970907,0.0,1.0
2025-08-28,19.9,19.91,19.74,19.9,74276,19.5281408081837,19.5379539442683,19.3711306308315,19.5281408081837,75690.380078608,0.0,1.0
2025-08-29,19.93,19.98,19.861,19.98,107368,19.5575802164373,19.6066458968599,19.4898695774541,19.6066458968599,109412.525287845,0.0,1.0
2025-09-02,19.85,19.96,19.75,19.96,71787,19.4790751277612,19.5870196246908,19.380943766916,19.5870196246908,73153.983988139,0.0,1.0
2025-09-03,19.74,19.95,19.6738,19.95,114729,19.3711306308315,19.5772064886063,19.306167669952,19.5772064886063,116913.695083723,0.0,1.0
2025-09-04,19.71,19.8464,19.6759,19.75,23304,19.341691222578,19.4755423987707,19.3082284285298,19.380943766916,23747.7599406521,0.0,1.0
2025-09-05,19.614,19.77,19.5,19.7,54927,19.2474851161666,19.4005700390851,19.1356153648032,19.3318780864935,55972.932125824,0.0,1.0
2025-09-08,19.5,19.61,19.48,19.56,48716,19.1356153648032,19.2435598617328,19.1159890926341,19.1944941813103,49643.6608852046,0.0,1.0
2025-09-09,19.54,19.6474,19.5,19.5,60517,19.1748679091412,19.2802609906889,19.1356153648032,19.1356153648032,61669.3781466034,0.0,1.0
2025-09-10,19.69,19.74,19.58,19.58,57977,19.3220649504089,19.3711306308315,19.2141204534793,19.2141204534793,59081.0109028146,0.0,1.0
2025-09-11,19.8,19.816,19.66,19.66,42652,19.4300094473386,19.4457104650738,19.2926255421554,19.2926255421554,43464.1888512142,0.0,1.0
2025-09-12,19.76,19.84,19.76,19.76,44849,19.3907569030005,19.4692619916767,19.3907569030005,19.3907569030005,45703.0246128695,0.0,1.0
2025-09-15,19.75,19.84,19.73,19.74,228638,19.380943766916,19.4692619916767,19.361317494747,19.3711306308315,232991.775545436,0.0,1.0
2025-09-16,19.71,19.8251,19.7099,19.76,70976,19.341691222578,19.4546404189107,19.3415930912171,19.3907569030005,72327.5407461261,0.0,1.0
2025-09-17,19.7574,19.83,19.69,19.75,41734,19.3882054876186,19.4594488555921,19.3220649504089,19.380943766916,42528.708091451,0.0,1.0
2025-09-18,19.81,19.82,19.7101,19.7819,76652,19.4398225834231,19.4496357195076,19.3417893539388,19.4122476710256,78111.6243979947,0.0,1.0
2025-09-19,19.69,19.91,19.6216,19.86,64424,19.3220649504089,19.5379539442683,19.2549430995909,19.4888882638457,65650.7761078174,0.0,1.0
2025-09-22,19.69,19.6959,19.6,19.64,49514,19.3220649504089,19.3278547006988,19.2337467256483,19.2729992699864,50456.8565783321,0.0,1.0
2025-09-23,19.78,19.8692,19.69,19.69,48405,19.4103831751696,19.4979163490434,19.3220649504089,19.3220649504089,49326.7387541737,0.0,1.0
2025-09-24,19.9635,20.0472,19.885,19.95,91688,19.5904542223204,19.6725901713478,19.513421104057,19.5772064886063,93433.9432474474,0.0,1.0
2025-09-25,19.8265,19.9,19.8,19.81,47666,19.578678459019,19.6512597450119,19.552509696042,19.562384700939,48269.3431519459,0.125,1.0
2025-09-26,19.98,20.0385,19.935,19.94,123096,19.7302597841878,19.7880285628352,19.6858222621513,19.6907597645998,124654.115399487,0.0,1.0
2025-09-29,19.91,19.95,19.78,19.83,94523,19.6611347499089,19.7006347694968,19.532759686248,19.5821347107329,95719.446203822,0.0,1.0
2025-09-30,19.82,19.87,19.69,19.78,116892,19.5722597058359,19.6216347303209,19.4438846421751,19.532759686248,118371.58686941,0.0,1.0
2025-10-01,19.89,19.9125,19.82,19.86,61244,19.6413847401149,19.6636035011331,19.5722597058359,19.6117597254239,62019.2097511386,0.0,1.0
2025-10-02,19.77,19.8899,19.75,19.75,95573,19.522884681351,19.6412859900659,19.503134671557,19.503134671557,96782.7368157791,0.0,1.0
2025-10-03,19.83,19.95,19.74,19.74,2271417,19.5821347107329,19.7006347694968,19.49325966666,19.49325966666,2300167.97327579,0.0,1.0
2025-10-06,19.86,19.9562,19.86,19.87,106720,19.6117597254239,19.706757272533,19.6117597254239,19.6216347303209,108070.83248386,0.0,1.0
2025-10-07,19.89,19.89,19.78,19.78,228721,19.6413847401149,19.6413847401149,19.532759686248,19.532759686248,231616.087673734,0.0,1.0
2025-10-08,19.89,19.9298,19.83,19.83,76344,19.6413847401149,19.6806872596049,19.5821347107329,19.5821347107329,77310.3414088062,0.0,1.0
2025-10-09,19.69,19.9675,19.6605,19.84,62696,19.4438846421751,19.7179160280666,19.4147533777289,19.5920097156299,63489.5887688163,0.0,1.0
2025-10-10,19.45,19.72,19.45,19.72,42724,19.2068845246473,19.473509656866,19.2068845246473,19.473509656866,43264.7886716682,0.0,1.0
2025-10-13,19.52,19.585,19.45,19.45,59163,19.2760095589262,19.3401970907567,19.2068845246473,19.2068845246473,59911.8690240125,0.0,1.0
2025-10-14,19.6,19.6396,19.4248,19.45,40148,19.3550095981021,19.3941146174942,19.1819995123069,19.2068845246473,40656.1823703338,0.0,1.0
2025-10-15,19.69,19.86,19.65,19.84,33435,19.4438846421751,19.6117597254239,19.4043846225871,19.5920097156299,33858.2110578884,0.0,1.0
2025-10-16,19.45,19.73,19.45,19.7,289437,19.2068845246473,19.483384661763,19.2068845246473,19.4537596470721,293100.614145717,0.0,1.0
2025-10-17,19.55,19.58,19.43,19.43,54650,19.3056345736172,19.3352595883082,19.1871345148533,19.1871345148533,55341.7447080486,0.0,1.0
2025-10-20,19.79,19.9,19.63,19.9,104402,19.542634691145,19.6512597450119,19.3846346127931,19.6512597450119,105723.491875749,0.0,1.0
2025-10-21,19.62,19.68,19.5256,19.68,38873,19.4981971691085,19.5578246833871,19.4043832133102,19.5578246833871,39115.8348325837,0.125,1.0
2025-10-22,19.7154,19.745,19.5201,19.63,41961,19.5930049168115,19.622421157189,19.3989173578346,19.508135088155,42223.1251874063,0.0,1.0
2025-10-23,19.65,19.92,19.65,19.92,49409,19.5280109262478,19.7963347405016,19.5280109262478,19.7963347405016,49717.6519240381,0.0,1.0
2025-10-24,19.65,19.7321,19.6475,19.71,318558,19.5280109262478,19.6096012416191,19.5255264464862,19.5876384405264,320547.992503749,0.0,1.0
2025-10-27,19.74,19.765,19.6,19.65,88188,19.6174521976658,19.6422969952818,19.4783213310156,19.5280109262478,88738.8995502247,0.0,1.0
2025-10-28,19.68,19.75,19.6402,19.65,95766,19.5578246833871,19.6273901167122,19.5182717655823,19.5280109262478,96364.2383808098,0.0,1.0
2025-10-29,19.54,19.7293,19.52,19.65,84551,19.418693816737,19.6068186242861,19.3988179786441,19.5280109262478,85079.17966017,0.0,1.0
2025-10-30,19.61,19.72,19.52,19.52,83733,19.4882592500621,19.5975763595729,19.3988179786441,19.3988179786441,84256.0697151423,0.0,1.0
2025-10-31,19.51,19.74,19.48,19.74,154573,19.3888800595977,19.6174521976658,19.3590663024584,19.6174521976658,155538.598450775,0.0,1.0
2025-11-03,19.55,19.6191,19.3744,19.41,45563,19.4286317357835,19.4973027563943,19.254121877328,19.2895008691333,45847.6264367815,0.0,1.0
2025-11-04,19.5,19.63,19.3719,19.63,57650,19.3789421405513,19.508135088155,19.2516373975664,19.508135088155,58010.132433783,0.0,1.0
2025-11-05,19.56,19.64,19.43,19.43,65167,19.4385696548299,19.5180730072014,19.3093767072262,19.3093767072262,65574.0902048975,0.0,1.0
2025-11-06,19.64,19.71,19.52,19.52,48585,19.5180730072014,19.5876384405264,19.3988179786441,19.3988179786441,48888.5044977511,0.0,1.0
2025-11-07,19.84,19.86,19.62,19.62,51523,19.7168313881301,19.736707226223,19.4981971691085,19.4981971691085,51844.8578210895,0.0,1.0
2025-11-10,20.0064,20.035,19.835,19.89,68888,19.8821983610628,19.9106208095356,19.7118624286069,19.7665209833623,69318.3348325838,0.0,1.0
2025-11-11,20.06,20.14,20.0,20.05,66561,19.9354656071517,20.0149689595232,19.8758380928731,19.9255276881053,66976.7983508247,0.0,1.0
2025-11-12,20.062,20.15,20.03,20.03,98900,19.937453190961,20.0249068785697,19.9056518500124,19.9056518500124,99517.8160919541,0.0,1.0
2025-11-13,20.0,20.1077,19.94,19.94,46679,19.8758380928731,19.9828694810032,19.8162105785945,19.8162105785945,46970.5979510245,0.0,1.0
2025-11-14,20.2068,20.27,19.9,19.9,57122,20.0813542587534,20.1441619071269,19.7764589024087,19.7764589024087,57478.8340829586,0.0,1.0
2025-11-17,20.09,20.29,20.0352,20.1,54807,19.965279364291,20.1640377452198,19.9108195679166,19.9752172833375,55149.3725637182,0.0,1.0
2025-11-18,20.13,20.2,20.02,20.19,70532,20.0050310404768,20.0745964738018,19.895713930966,20.0646585547554,70972.6046976511,0.0,1.0
2025-11-19,20.1,20.22,19.9307,20.22,88223,19.9752172833375,20.0944723118947,19.8069683138813,20.0944723118947,88774.1181909044,0.0,1.0
2025-11-20,20.04,20.28,19.97,20.15,47125,19.9155897690589,20.1540998261733,19.8460243357338,20.0249068785697,47419.3840579709,0.0,1.0
2025-11-21,20.01,20.06,19.77,19.77,45593,20.01,20.06,19.77,19.77,45593,0.125,1.0
2025-11-24,20.0021,20.0399,19.87,19.9,32093,20.0021,20.0399,19.87,19.9,32093,0.0,1.0
2025-11-25,19.97,20.01,19.89,19.89,60767,19.97,20.01,19.89,19.89,60767,0.0,1.0
2025-11-26,20.11,20.22,20.0101,20.2,79109,20.11,20.22,20.0101,20.2,79109,0.0,1.0