date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-30,26.1,26.1,26.1,26.1,0,24.6655557518721,24.6655557518721,24.6655557518721,24.6655557518721,0,0.0,1.0
2023-03-31,26.4063,26.4063,26.4063,26.4063,6,24.9550216417877,24.9550216417877,24.9550216417877,24.9550216417877,6.34893458616332,0.0,1.0
2023-04-03,26.163,26.5,26.163,26.5,255,24.7250933002386,25.0435719319774,24.7250933002386,25.0435719319774,269.829719911941,0.0,1.0
2023-04-04,25.667,25.667,25.667,25.667,35,24.2563532369081,24.2563532369081,24.2563532369081,24.2563532369081,37.0354517526193,0.0,1.0
2023-04-05,25.295,25.295,25.295,25.295,8,23.9047981894101,23.9047981894101,23.9047981894101,23.9047981894101,8.46524611488442,0.0,1.0
2023-04-06,25.265,25.31,25.265,25.31,105,23.8764469759022,23.918973796164,23.8764469759022,23.918973796164,111.106355257858,0.0,1.0
2023-04-10,25.3802,25.3802,25.3802,25.3802,56,23.9853156357725,23.9853156357725,23.9853156357725,23.9853156357725,59.256722804191,0.0,1.0
2023-04-11,25.59,25.59,25.59,25.59,1,24.1835851222378,24.1835851222378,24.1835851222378,24.1835851222378,1.05815576436055,0.0,1.0
2023-04-12,25.4753,25.4753,25.4753,25.4753,2,24.0751889825926,24.0751889825926,24.0751889825926,24.0751889825926,2.1163115287211,0.0,1.0
2023-04-13,25.9361,25.9361,25.9361,25.9361,9,24.5106636220739,24.5106636220739,24.5106636220739,24.5106636220739,9.52340187924497,0.0,1.0
2023-04-14,25.8018,25.8018,25.8018,25.8018,1,24.3837446896035,24.3837446896035,24.3837446896035,24.3837446896035,1.05815576436055,0.0,1.0
2023-04-17,26.1432,26.1432,26.1432,26.1432,1,24.7063814993234,24.7063814993234,24.7063814993234,24.7063814993234,1.05815576436055,0.0,1.0
2023-04-18,26.161,26.161,26.161,26.161,1,24.7232032193381,24.7232032193381,24.7232032193381,24.7232032193381,1.05815576436055,0.0,1.0
2023-04-19,25.711,25.711,25.711,25.711,1,24.2979350167196,24.2979350167196,24.2979350167196,24.2979350167196,1.05815576436055,0.0,1.0
2023-04-20,25.332,25.332,25.332,25.332,2,23.9397646860698,23.9397646860698,23.9397646860698,23.9397646860698,2.11631152872111,0.0,1.0
2023-04-21,25.34,25.34,25.34,25.34,2,23.9473250096719,23.9473250096719,23.9473250096719,23.9473250096719,2.11631152872111,0.0,1.0
2023-04-24,25.2857,25.2857,25.2857,25.2857,2,23.8960093132227,23.8960093132227,23.8960093132227,23.8960093132227,2.1163115287211,0.0,1.0
2023-04-25,24.705,24.705,24.705,24.705,6,23.3472243237548,23.3472243237548,23.3472243237548,23.3472243237548,6.3489345861633,0.0,1.0
2023-04-26,24.2858,24.2858,24.2858,24.2858,1,22.9510633670044,22.9510633670044,22.9510633670044,22.9510633670044,1.05815576436055,0.0,1.0
2023-04-27,24.7456,24.7456,24.7456,24.7456,24,23.3855929660354,23.3855929660354,23.3855929660354,23.3855929660354,25.3957383446533,0.0,1.0
2023-04-28,24.685,24.685,24.685,24.685,24,23.3283235147495,23.3283235147495,23.3283235147495,23.3283235147495,25.3957383446533,0.0,1.0
2023-05-01,24.6618,24.6618,24.6618,24.6618,1,23.3063985763034,23.3063985763034,23.3063985763034,23.3063985763034,1.05815576436055,0.0,1.0
2023-05-02,24.2834,24.2834,24.2834,24.2834,23,22.9487952699237,22.9487952699237,22.9487952699237,22.9487952699237,24.3375825802928,0.0,1.0
2023-05-03,24.195,24.195,24.195,24.195,4,22.8652536941205,22.8652536941205,22.8652536941205,22.8652536941205,4.23262305744221,0.0,1.0
2023-05-04,24.455,24.455,24.455,24.455,4,23.1109642111889,23.1109642111889,23.1109642111889,23.1109642111889,4.23262305744222,0.0,1.0
2023-05-05,24.9087,24.9087,24.9087,24.9087,34,23.5397290634734,23.5397290634734,23.5397290634734,23.5397290634734,35.9772959882588,0.0,1.0
2023-05-08,24.925,24.925,24.896,24.896,123,23.5551332228127,23.5551332228127,23.527727049755,23.527727049755,130.153159016348,0.0,1.0
2023-05-09,24.785,24.82,24.6899,24.7,7900,23.4228275597758,23.455903975535,23.3329542129558,23.3424991215034,8359.43053844837,0.0,1.0
2023-05-10,24.9706,24.9706,24.9706,24.9706,3,23.5982270673447,23.5982270673447,23.5982270673447,23.5982270673447,3.17446729308166,0.0,1.0
2023-05-11,24.905,24.905,24.905,24.905,2,23.5362324138074,23.5362324138074,23.5362324138074,23.5362324138074,2.11631152872111,0.0,1.0
2023-05-12,24.905,24.955,24.88,24.955,438,23.5362324138074,23.5834844363206,23.5126064025508,23.5834844363206,463.472224789922,0.0,1.0
2023-05-15,25.255,25.29,25.25,25.26,1500,23.8669965713996,23.9000729871588,23.8622713691483,23.8717217736509,1587.23364654083,0.0,1.0
2023-05-16,24.935,24.935,24.935,24.935,10000,23.5645836273153,23.5645836273153,23.5645836273153,23.5645836273153,10581.5576436055,0.0,1.0
2023-05-17,25.0139,25.0139,24.98,24.98,170,23.6391473188411,23.6391473188411,23.6071104475772,23.6071104475772,179.886479941294,0.0,1.0
2023-05-18,24.8516,24.8999,24.8477,24.8477,223,23.4857672537634,23.5314127075111,23.4820815960073,23.4820815960073,235.968735452403,0.0,1.0
2023-05-19,25.0045,25.0045,25.0045,25.0045,223,23.6302639386086,23.6302639386086,23.6302639386086,23.6302639386086,235.968735452403,0.0,1.0
2023-05-22,25.155,25.155,25.155,25.155,20,23.7724925263732,23.7724925263732,23.7724925263732,23.7724925263732,21.1631152872111,0.0,1.0
2023-05-23,24.87,24.96,24.87,24.94,276,23.5031559980482,23.5882096385719,23.5031559980482,23.5693088295666,292.050990963513,0.0,1.0
2023-05-24,24.525,24.62,24.525,24.62,150,23.1771170427074,23.2668958854824,23.1771170427074,23.2668958854824,158.723364654083,0.0,1.0
2023-05-25,24.4067,24.4067,24.4067,24.4067,7,23.0653187574412,23.0653187574412,23.0653187574412,23.0653187574412,7.40709035052387,0.0,1.0
2023-05-26,24.5636,24.5636,24.5636,24.5636,7,23.2135956040875,23.2135956040875,23.2135956040875,23.2135956040875,7.40709035052388,0.0,1.0
2023-05-30,24.455,24.455,24.455,24.455,1,23.1109642111889,23.1109642111889,23.1109642111889,23.1109642111889,1.05815576436055,0.0,1.0
2023-05-31,24.2,24.2,24.2,24.2,34,22.8699788963718,22.8699788963718,22.8699788963718,22.8699788963718,35.9772959882588,0.0,1.0
2023-06-01,24.5853,24.69,24.5853,24.69,222,23.2341029818582,23.3330487170008,23.2341029818582,23.3330487170008,234.910579688043,0.0,1.0
2023-06-02,24.9188,25.01,24.8808,24.8808,911,23.5492739720211,23.6354616610851,23.513362434911,23.513362434911,963.979901332461,0.0,1.0
2023-06-05,24.985,25.02,24.985,25.02,211,23.6118356498285,23.6449120655877,23.6118356498285,23.6449120655877,223.270866280076,0.0,1.0
2023-06-06,25.175,25.175,24.95,24.95,201,23.7913933353785,23.7913933353785,23.5787592340693,23.5787592340693,212.689308636471,0.0,1.0
2023-06-07,24.9549,24.9549,24.9549,24.9549,10,23.6811420813294,23.6811420813294,23.6811420813294,23.6811420813294,10.5378785846967,0.103437,1.0
2023-06-08,25.115,25.115,25.115,25.115,89,23.8330701935327,23.8330701935327,23.8330701935327,23.8330701935327,93.7871194038001,0.0,1.0
2023-06-09,25.195,25.195,25.195,25.195,84,23.9089868017542,23.9089868017542,23.9089868017542,23.9089868017542,88.5181801114517,0.0,1.0
2023-06-12,25.5119,25.54,25.4,25.4,234,24.2097114660715,24.2363771747093,24.1035231103217,24.1035231103217,246.586358881902,0.0,1.0
2023-06-13,25.885,25.93,25.885,25.9,217,24.5637675476645,24.6064706397891,24.5637675476645,24.578001911706,228.671965287917,0.0,1.0
2023-06-14,25.9559,25.9559,25.9559,25.9559,9,24.6310486417008,24.6310486417008,24.6310486417008,24.6310486417008,9.48409072622697,0.0,1.0
2023-06-15,26.2934,26.2934,26.2934,26.2934,66,24.9513218326352,24.9513218326352,24.9513218326352,24.9513218326352,69.5499986589978,0.0,1.0
2023-06-16,26.185,26.185,26.185,26.185,15,24.8484548284951,24.8484548284951,24.8484548284951,24.8484548284951,15.8068178770449,0.0,1.0
2023-06-20,25.64,25.67,25.64,25.67,210,24.3312729349862,24.3597416630692,24.3312729349862,24.3597416630692,221.295450278629,0.0,1.0
2023-06-21,25.4878,25.4878,25.4878,25.4878,210,24.1868415878448,24.1868415878448,24.1868415878448,24.1868415878448,221.29545027863,0.0,1.0
2023-06-22,25.315,25.315,25.315,25.315,4,24.0228617140864,24.0228617140864,24.0228617140864,24.0228617140864,4.21515143387866,0.0,1.0
2023-06-23,24.7814,24.7814,24.7814,24.7814,4,23.5164979372491,23.5164979372491,23.5164979372491,23.5164979372491,4.21515143387866,0.0,1.0
2023-06-26,24.785,24.92,24.785,24.92,244,23.5199141846191,23.6480234609928,23.5199141846191,23.6480234609928,257.124237466598,0.0,1.0
2023-06-27,25.1804,25.1804,25.1804,25.1804,1,23.8951320207538,23.8951320207538,23.8951320207538,23.8951320207538,1.05378785846966,0.0,1.0
2023-06-28,25.2711,25.2711,25.2711,25.2711,1,23.9812024753249,23.9812024753249,23.9812024753249,23.9812024753249,1.05378785846966,0.0,1.0
2023-06-29,25.225,25.225,25.225,25.225,1,23.9374555298372,23.9374555298372,23.9374555298372,23.9374555298372,1.05378785846967,0.0,1.0
2023-06-30,25.8,25.8,25.8,25.8,71,24.4831061514292,24.4831061514292,24.4831061514292,24.4831061514292,74.818937951346,0.0,1.0
2023-07-03,26.085,26.085,26.085,26.085,15,24.7535590682182,24.7535590682182,24.7535590682182,24.7535590682182,15.806817877045,0.0,1.0
2023-07-05,25.839,25.9,25.839,25.9,505,24.5201154979371,24.578001911706,24.5201154979371,24.578001911706,532.162868527181,0.0,1.0
2023-07-06,25.2695,25.2695,25.2695,25.2695,25,23.9796841431604,23.9796841431604,23.9796841431604,23.9796841431604,26.3446964617416,0.0,1.0
2023-07-07,25.548,25.548,25.548,25.548,2,24.2439688355315,24.2439688355315,24.2439688355315,24.2439688355315,2.10757571693933,0.0,1.0
2023-07-10,25.79,25.79,25.79,25.79,12,24.4736165754015,24.4736165754015,24.4736165754015,24.4736165754015,12.645454301636,0.0,1.0
2023-07-11,26.04,26.04,25.932,25.95,445,24.7108559760936,24.7108559760936,24.6083685549946,24.6254497918444,468.935597019001,0.0,1.0
2023-07-12,26.63,26.63,26.63,26.63,43,25.2707409617271,25.2707409617271,25.2707409617271,25.2707409617271,45.3128779141955,0.0,1.0
2023-07-13,26.685,26.685,26.685,26.685,43,25.3229336298793,25.3229336298793,25.3229336298793,25.3229336298793,45.3128779141956,0.0,1.0
2023-07-14,26.365,26.365,26.365,26.365,0,25.0192671969934,25.0192671969934,25.0192671969934,25.0192671969934,0,0.0,1.0
2023-07-17,26.72,26.72,26.72,26.72,24,25.3561471459762,25.3561471459762,25.3561471459762,25.3561471459762,25.290908603272,0.0,1.0
2023-07-18,26.78,26.78,26.78,26.78,150,25.4130846021424,25.4130846021424,25.4130846021424,25.4130846021424,158.068178770449,0.0,1.0
2023-07-19,26.775,26.82,26.775,26.82,309,25.4083398141285,25.4510429062531,25.4083398141285,25.4510429062531,325.620448267126,0.0,1.0
2023-07-20,26.28,26.28,26.28,26.28,38,24.9386058007581,24.9386058007581,24.9386058007581,24.9386058007581,40.0439386218472,0.0,1.0
2023-07-21,26.27,26.27,26.27,26.27,23,24.9291162247304,24.9291162247304,24.9291162247304,24.9291162247304,24.2371207448023,0.0,1.0
2023-07-24,26.5701,26.5701,26.5701,26.5701,14,25.2138984013212,25.2138984013212,25.2138984013212,25.2138984013212,14.7530300185753,0.0,1.0
2023-07-25,26.63,26.63,26.63,26.63,75,25.2707409617271,25.2707409617271,25.2707409617271,25.2707409617271,79.0340893852247,0.0,1.0
2023-07-26,27.08,27.08,27.08,27.08,22,25.6977718829729,25.6977718829729,25.6977718829729,25.6977718829729,23.1833328863326,0.0,1.0
2023-07-27,26.74,26.74,26.74,26.74,102,25.3751262980316,25.3751262980316,25.3751262980316,25.3751262980316,107.486361563906,0.0,1.0
2023-07-28,27.3758,27.42,27.31,27.31,205,25.9784735418719,26.0204174679142,25.9160321316097,25.9160321316097,216.026510986281,0.0,1.0
2023-07-31,27.15,27.15,27.15,27.15,21,25.7641989151667,25.7641989151667,25.7641989151667,25.7641989151667,22.129545027863,0.0,1.0
2023-08-01,26.74,26.83,26.74,26.83,139,25.3751262980316,25.4605324822808,25.3751262980316,25.4605324822808,146.476512327283,0.0,1.0
2023-08-02,26.06,26.06,26.06,26.06,6,24.729835128149,24.729835128149,24.729835128149,24.729835128149,6.32272715081798,0.0,1.0
2023-08-03,26.2745,26.2745,26.2745,26.2745,98,24.9333865339428,24.9333865339428,24.9333865339428,24.9333865339428,103.271210130027,0.0,1.0
2023-08-04,26.24,26.505,26.24,26.505,212,24.9006474966473,25.152121261381,24.9006474966473,25.152121261381,223.403025995569,0.0,1.0
2023-08-07,26.22,26.22,26.22,26.22,44,24.881668344592,24.881668344592,24.881668344592,24.881668344592,46.3666657726652,0.0,1.0
2023-08-08,25.75,25.75,25.75,25.75,13,24.4356582712907,24.4356582712907,24.4356582712907,24.4356582712907,13.6992421601057,0.0,1.0
2023-08-09,25.59,25.81,25.59,25.81,3437,24.2838250548478,24.4925957274568,24.2838250548478,24.4925957274568,3621.86886956023,0.0,1.0
2023-08-10,25.495,25.495,25.495,25.495,19,24.1936740825847,24.1936740825847,24.1936740825847,24.1936740825847,20.0219693109237,0.0,1.0
2023-08-11,25.07,25.07,25.07,25.07,18,23.7903671014081,23.7903671014081,23.7903671014081,23.7903671014081,18.968181452454,0.0,1.0
2023-08-14,25.0052,25.0052,25.0052,25.0052,18,23.7288746487487,23.7288746487487,23.7288746487487,23.7288746487487,18.968181452454,0.0,1.0
2023-08-15,24.42,24.42,24.42,24.42,11,23.1735446596085,23.1735446596085,23.1735446596085,23.1735446596085,11.5916664431663,0.0,1.0
2023-08-16,23.96,23.96,23.96,23.96,9,22.737024162335,22.737024162335,22.737024162335,22.737024162335,9.48409072622697,0.0,1.0
2023-08-17,23.76,23.79,23.76,23.79,103,22.5472326417813,22.5757013698643,22.5472326417813,22.5757013698643,108.540149422375,0.0,1.0
2023-08-18,23.45,23.51,23.45,23.51,125,22.253055784923,22.3099932410891,22.253055784923,22.3099932410891,131.723482308708,0.0,1.0
2023-08-21,23.64,23.64,23.64,23.64,124,22.433357729449,22.433357729449,22.433357729449,22.433357729449,130.669694450239,0.0,1.0
2023-08-22,23.51,23.53,23.51,23.53,204,22.3099932410891,22.3289723931445,22.3099932410891,22.3289723931445,214.972723127812,0.0,1.0
2023-08-23,23.64,23.64,23.64,23.64,4,22.433357729449,22.433357729449,22.433357729449,22.433357729449,4.21515143387867,0.0,1.0
2023-08-24,23.43,23.54,23.43,23.54,105,22.2340766328676,22.3384619691722,22.2340766328676,22.3384619691722,110.647725139315,0.0,1.0
2023-08-25,23.77,23.77,23.77,23.77,6,22.556722217809,22.556722217809,22.556722217809,22.556722217809,6.32272715081798,0.0,1.0
2023-08-28,24.09,24.09,24.09,24.09,5,22.8603886506949,22.8603886506949,22.8603886506949,22.8603886506949,5.26893929234832,0.0,1.0
2023-08-29,24.63,24.65,24.63,24.65,117,23.3728257561899,23.3918049082453,23.3728257561899,23.3918049082453,123.293179440951,0.0,1.0
2023-08-30,24.51,24.54,24.51,24.54,130,23.2589508438577,23.2874195719408,23.2589508438577,23.2874195719408,136.992421601056,0.0,1.0
2023-08-31,24.43,24.43,24.43,24.43,8,23.1830342356362,23.1830342356362,23.1830342356362,23.1830342356362,8.43030286775732,0.0,1.0
2023-09-01,24.46,24.46,24.46,24.46,5,23.2115029637193,23.2115029637193,23.2115029637193,23.2115029637193,5.26893929234832,0.0,1.0
2023-09-05,24.29,24.37,24.29,24.37,406,23.0501801712486,23.1260967794701,23.0501801712486,23.1260967794701,427.837870538684,0.0,1.0
2023-09-06,24.085,24.085,24.085,24.085,3,22.8556438626811,22.8556438626811,22.8556438626811,22.8556438626811,3.16136357540899,0.0,1.0
2023-09-07,23.54,23.54,23.54,23.54,7,22.3384619691722,22.3384619691722,22.3384619691722,22.3384619691722,7.37651500928765,0.0,1.0
2023-09-08,23.35,23.4,23.35,23.4,102,22.1581600246462,22.2056079047846,22.1581600246462,22.2056079047846,107.486361563906,0.0,1.0
2023-09-11,23.84,23.84,23.84,23.84,66,22.6231492500028,22.6231492500028,22.6231492500028,22.6231492500028,69.5499986589977,0.0,1.0
2023-09-12,23.69,23.75,23.69,23.75,176,22.4808056095875,22.5377430657536,22.4808056095875,22.5377430657536,185.466663090661,0.0,1.0
2023-09-13,23.47,23.47,23.47,23.47,27,22.2720349369784,22.2720349369784,22.2720349369784,22.2720349369784,28.4522721786809,0.0,1.0
2023-09-14,23.84,23.84,23.84,23.84,3,22.6231492500028,22.6231492500028,22.6231492500028,22.6231492500028,3.16136357540899,0.0,1.0
2023-09-15,23.62,23.62,23.62,23.62,35,22.4143785773937,22.4143785773937,22.4143785773937,22.4143785773937,36.8825750464382,0.0,1.0
2023-09-18,23.43,23.43,23.43,23.43,10,22.2340766328676,22.2340766328676,22.2340766328676,22.2340766328676,10.5378785846967,0.0,1.0
2023-09-19,23.28,23.28,23.2188,23.2188,115,22.0917329924524,22.0917329924524,22.0336567871629,22.0336567871629,121.185603724011,0.0,1.0
2023-09-20,23.23,23.23,23.23,23.23,32,22.0442851123139,22.0442851123139,22.0442851123139,22.0442851123139,33.7212114710293,0.0,1.0
2023-09-21,22.63,22.8,22.63,22.8,436,21.4749105506528,21.6362333431234,21.4749105506528,21.6362333431234,459.451506292773,0.0,1.0
2023-09-22,22.55,22.72,22.55,22.72,425,21.3989939424313,21.560316734902,21.3989939424313,21.560316734902,447.859839849607,0.0,1.0
2023-09-25,22.32,22.32,22.32,22.32,5,21.1807336937945,21.1807336937945,21.1807336937945,21.1807336937945,5.26893929234833,0.0,1.0
2023-09-26,21.97,21.97,21.97,21.97,37,20.8485985328255,20.8485985328255,20.8485985328255,20.8485985328255,38.9901507633776,0.0,1.0
2023-09-27,22.0659,22.0659,22.0659,22.0659,62,20.939603566931,20.939603566931,20.939603566931,20.939603566931,65.3348472251193,0.0,1.0
2023-09-28,22.37,22.37,22.15,22.15,451,21.228181573933,21.228181573933,21.0194109013239,21.0194109013239,475.258324169818,0.0,1.0
2023-09-29,22.4689,22.4689,22.4689,22.4689,76,21.3220334808468,21.3220334808468,21.3220334808468,21.3220334808468,80.0878772436944,0.0,1.0
2023-10-02,22.02,22.02,22.02,22.02,133,20.896046412964,20.896046412964,20.896046412964,20.896046412964,140.153785176465,0.0,1.0
2023-10-03,21.52,21.52,21.52,21.52,10,20.4215676115797,20.4215676115797,20.4215676115797,20.4215676115797,10.5378785846966,0.0,1.0
2023-10-04,21.73,21.73,21.73,21.73,32,20.6208487081611,20.6208487081611,20.6208487081611,20.6208487081611,33.7212114710292,0.0,1.0
2023-10-05,21.68,21.68,21.4552,21.569,1004,20.5734008280226,20.5734008280226,20.3600751589203,20.4680665341153,1058.00300990355,0.0,1.0
2023-10-06,21.86,21.86,21.86,21.86,3,20.744213196521,20.744213196521,20.744213196521,20.744213196521,3.16136357540899,0.0,1.0
2023-10-09,21.74,21.74,21.74,21.74,2,20.6303382841888,20.6303382841888,20.6303382841888,20.6303382841888,2.10757571693932,0.0,1.0
2023-10-10,22.19,22.19,22.19,22.19,8,21.0573692054346,21.0573692054346,21.0573692054346,21.0573692054346,8.43030286775732,0.0,1.0
2023-10-11,22.39,22.39,22.39,22.39,2,21.2471607259883,21.2471607259883,21.2471607259883,21.2471607259883,2.10757571693933,0.0,1.0
2023-10-12,22.11,22.11,22.11,22.11,3,20.9814525972131,20.9814525972131,20.9814525972131,20.9814525972131,3.161363575409,0.0,1.0
2023-10-13,21.78,21.78,21.78,21.78,12,20.6682965882995,20.6682965882995,20.6682965882995,20.6682965882995,12.645454301636,0.0,1.0
2023-10-16,21.82,21.82,21.82,21.82,4,20.7062548924102,20.7062548924102,20.7062548924102,20.7062548924102,4.21515143387867,0.0,1.0
2023-10-17,22.05,22.05,22.05,22.05,2,20.924515141047,20.924515141047,20.924515141047,20.924515141047,2.10757571693933,0.0,1.0
2023-10-18,21.21,21.21,21.21,21.21,3,20.1273907547214,20.1273907547214,20.1273907547214,20.1273907547214,3.161363575409,0.0,1.0
2023-10-19,20.9,20.9,20.9,20.9,1,19.8332138978632,19.8332138978632,19.8332138978632,19.8332138978632,1.05378785846966,0.0,1.0
2023-10-20,20.35,20.35,20.35,20.35,18,19.3112872163404,19.3112872163404,19.3112872163404,19.3112872163404,18.968181452454,0.0,1.0
2023-10-23,20.33,20.33,20.33,20.33,21,19.2923080642851,19.2923080642851,19.2923080642851,19.2923080642851,22.1295450278629,0.0,1.0
2023-10-24,20.6205,20.6205,20.6205,20.6205,21,19.5679802478893,19.5679802478893,19.5679802478893,19.5679802478893,22.129545027863,0.0,1.0
2023-10-25,20.0,20.0,20.0,20.0,5,18.9791520553714,18.9791520553714,18.9791520553714,18.9791520553714,5.26893929234833,0.0,1.0
2023-10-26,20.04,20.04,20.04,20.04,4,19.0171103594822,19.0171103594822,19.0171103594822,19.0171103594822,4.21515143387865,0.0,1.0
2023-10-27,19.9313,19.9313,19.9313,19.9313,2,18.9139586680612,18.9139586680612,18.9139586680612,18.9139586680612,2.10757571693933,0.0,1.0
2023-10-30,20.0,20.0,20.0,20.0,2,18.9791520553714,18.9791520553714,18.9791520553714,18.9791520553714,2.10757571693933,0.0,1.0
2023-10-31,20.1,20.1,20.1,20.1,6,19.0740478156483,19.0740478156483,19.0740478156483,19.0740478156483,6.32272715081799,0.0,1.0
2023-11-01,20.2,20.2,20.2,20.2,3,19.1689435759252,19.1689435759252,19.1689435759252,19.1689435759252,3.16136357540899,0.0,1.0
2023-11-02,20.78,20.78,20.78,20.78,20,19.7193389855309,19.7193389855309,19.7193389855309,19.7193389855309,21.0757571693933,0.0,1.0
2023-11-03,21.34,21.34,21.3,21.3,216,20.2507552430813,20.2507552430813,20.2127969389706,20.2127969389706,227.618177429448,0.0,1.0
2023-11-06,21.31,21.31,21.31,21.31,4,20.2222865149983,20.2222865149983,20.2222865149983,20.2222865149983,4.21515143387865,0.0,1.0
2023-11-07,21.1991,21.1991,21.1991,21.1991,14,20.1170471168512,20.1170471168512,20.1170471168512,20.1170471168512,14.7530300185753,0.0,1.0
2023-11-08,21.23,21.23,21.23,21.23,5,20.1463699067768,20.1463699067768,20.1463699067768,20.1463699067768,5.26893929234832,0.0,1.0
2023-11-09,21.01,21.01,21.01,21.01,9,19.9375992341677,19.9375992341677,19.9375992341677,19.9375992341677,9.48409072622698,0.0,1.0
2023-11-10,20.94,20.94,20.94,20.94,6,19.8711722019739,19.8711722019739,19.8711722019739,19.8711722019739,6.32272715081799,0.0,1.0
2023-11-13,21.19,21.19,20.99,20.99,350,20.108411602666,20.108411602666,19.9186200821123,19.9186200821123,368.825750464383,0.0,1.0
2023-11-14,22.2,22.2,22.19,22.2,501,21.0668587814623,21.0668587814623,21.0573692054346,21.0668587814623,527.947717093302,0.0,1.0
2023-11-15,22.25,22.25,22.25,22.25,16,21.1143066616007,21.1143066616007,21.1143066616007,21.1143066616007,16.8606057355147,0.0,1.0
2023-11-16,21.94,21.94,21.94,21.94,10,20.8201298047425,20.8201298047425,20.8201298047425,20.8201298047425,10.5378785846966,0.0,1.0
2023-11-17,22.15,22.15,22.15,22.15,13,21.0194109013239,21.0194109013239,21.0194109013239,21.0194109013239,13.6992421601056,0.0,1.0
2023-11-20,22.38,22.38,22.33,22.33,611,21.2376711499606,21.2376711499606,21.1902232698222,21.1902232698222,643.864381524966,0.0,1.0
2023-11-21,22.15,22.15,22.15,22.15,2,21.0194109013239,21.0194109013239,21.0194109013239,21.0194109013239,2.10757571693933,0.0,1.0
2023-11-22,22.1622,22.1622,22.1622,22.1622,3,21.0309881840776,21.0309881840776,21.0309881840776,21.0309881840776,3.161363575409,0.0,1.0
2023-11-24,22.31,22.31,22.2892,22.2892,102,21.1712441177668,21.1712441177668,21.1515057996293,21.1515057996293,107.486361563906,0.0,1.0
2023-11-27,22.11,22.11,22.11,22.11,37,20.9814525972131,20.9814525972131,20.9814525972131,20.9814525972131,38.9901507633776,0.0,1.0
2023-11-28,22.23,22.23,22.23,22.23,83,21.0953275095454,21.0953275095454,21.0953275095454,21.0953275095454,87.464392252982,0.0,1.0
2023-11-29,22.35,22.35,22.35,22.35,4,21.2092024218776,21.2092024218776,21.2092024218776,21.2092024218776,4.21515143387866,0.0,1.0
2023-11-30,22.24,22.24,22.24,22.24,89,21.104817085573,21.104817085573,21.104817085573,21.104817085573,93.7871194038003,0.0,1.0
2023-12-01,22.46,22.46,22.46,22.46,194,21.3135877581821,21.3135877581821,21.3135877581821,21.3135877581821,204.434844543115,0.0,1.0
2023-12-04,22.11,22.11,22.11,22.11,6,20.9814525972131,20.9814525972131,20.9814525972131,20.9814525972131,6.32272715081799,0.0,1.0
2023-12-05,22.15,22.15,22.15,22.15,2,21.0194109013239,21.0194109013239,21.0194109013239,21.0194109013239,2.10757571693933,0.0,1.0
2023-12-06,22.12,22.43,22.12,22.4,1408,20.9909421732408,21.2851190300991,20.9909421732408,21.256650302016,1483.73330472529,0.0,1.0
2023-12-07,22.24,22.24,22.24,22.24,3,21.104817085573,21.104817085573,21.104817085573,21.104817085573,3.161363575409,0.0,1.0
2023-12-08,22.16,22.16,22.16,22.16,40,21.0289004773516,21.0289004773516,21.0289004773516,21.0289004773516,42.1515143387865,0.0,1.0
2023-12-11,22.35,22.37,22.23,22.23,421,21.2092024218776,21.228181573933,21.0953275095454,21.0953275095454,443.644688415728,0.0,1.0
2023-12-12,22.1,22.17,22.1,22.17,224,20.9719630211854,21.0383900533792,20.9719630211854,21.0383900533792,236.048480297205,0.0,1.0
2023-12-13,22.47,22.47,22.47,22.47,5,21.3230773342098,21.3230773342098,21.3230773342098,21.3230773342098,5.26893929234833,0.0,1.0
2023-12-14,23.36,23.36,23.05,23.05,327,22.1676496006738,22.1676496006738,21.8734727438156,21.8734727438156,344.588629719581,0.0,1.0
2023-12-15,23.3116,23.3116,23.3116,23.3116,102,22.1217200526998,22.1217200526998,22.1217200526998,22.1217200526998,107.486361563906,0.0,1.0
2023-12-18,23.24,23.34,23.24,23.34,1714,22.0537746883416,22.1486704486185,22.0537746883416,22.1486704486185,1806.19238941701,0.0,1.0
2023-12-19,23.78,23.78,23.78,23.78,2,22.5662117938366,22.5662117938366,22.5662117938366,22.5662117938366,2.10757571693933,0.0,1.0
2023-12-20,22.2395,22.85,22.2395,22.85,685,21.934148143979,22.5362658823229,21.934148143979,22.5362658823229,694.536090483268,0.874439,1.0
2023-12-21,22.86,22.86,22.62,22.62,264,22.5461285807397,22.5461285807397,22.3094238187372,22.3094238187372,267.675223193551,0.0,1.0
2023-12-22,22.83,22.84,22.79,22.81,914,22.5165404854894,22.5264031839061,22.4770896918223,22.4968150886558,926.724068177672,0.0,1.0
2023-12-26,23.07,23.07,23.07,23.07,159,22.7532452474919,22.7532452474919,22.7532452474919,22.7532452474919,161.213486696116,0.0,1.0
2023-12-27,23.26,23.26,23.26,23.26,76,22.9406365174105,22.9406365174105,22.9406365174105,22.9406365174105,77.0580187981437,0.0,1.0
2023-12-28,23.5081,23.5081,23.5081,23.5081,88,23.1853300651306,23.1853300651306,23.1853300651306,23.1853300651306,89.2250743978506,0.0,1.0
2023-12-29,23.41,23.41,23.41,23.41,62,23.0885769936621,23.0885769936621,23.0885769936621,23.0885769936621,62.8631205984856,0.0,1.0
2024-01-02,22.8108,23.07,22.8108,22.99,1557,22.4976041045292,22.7532452474919,22.4976041045292,22.6743436601577,1578.67546406196,0.0,1.0
2024-01-03,22.2,22.44,22.2,22.44,407,21.8951904852328,22.1318952472353,21.8951904852328,22.1318952472353,412.665969090058,0.0,1.0
2024-01-04,22.09,22.09,22.09,22.09,4,21.7867008026483,21.7867008026483,21.7867008026483,21.7867008026483,4.05568519990229,0.0,1.0
2024-01-05,21.93,22.2274,21.93,22.2274,145,21.6288976279799,21.9222142788947,21.6288976279799,21.9222142788947,147.018588496458,0.0,1.0
2024-01-08,22.1524,22.1524,21.9399,21.9399,134,21.8482440407689,21.8482440407689,21.6386616994125,21.6386616994125,135.865454196727,0.0,1.0
2024-01-09,21.7622,21.85,21.7622,21.85,764,21.4634015485465,21.5499960406458,21.4634015485465,21.5499960406458,774.635873181338,0.0,1.0
2024-01-10,21.78,21.78,21.78,21.78,4,21.4809571517284,21.4809571517284,21.4809571517284,21.4809571517284,4.05568519990228,0.0,1.0
2024-01-11,21.61,21.61,21.61,21.61,90,21.3132912786432,21.3132912786432,21.3132912786432,21.3132912786432,91.2529169978018,0.0,1.0
2024-01-12,21.35,21.35,21.35,21.35,38,21.0568611198072,21.0568611198072,21.0568611198072,21.0568611198072,38.5290093990718,0.0,1.0
2024-01-16,20.61,20.77,20.61,20.77,294,20.3270214369661,20.4848246116344,20.3270214369661,20.4848246116344,298.092862192818,0.0,1.0
2024-01-17,20.02,20.03,20.02,20.03,272,19.7451222303766,19.7549849287933,19.7451222303766,19.7549849287933,275.786593593355,0.0,1.0
2024-01-18,20.1795,20.1795,20.1795,20.1795,56,19.9024322701241,19.9024322701241,19.9024322701241,19.9024322701241,56.779592798632,0.0,1.0
2024-01-19,20.07,20.07,19.9,20.01,707,19.7944357224604,19.7944357224604,19.6267698493753,19.7352595319598,716.842359082731,0.0,1.0
2024-01-22,20.23,20.42,20.23,20.32,908,19.9522388971288,20.1396301670474,19.9522388971288,20.0410031828797,920.640540377819,0.0,1.0
2024-01-23,20.61,20.77,20.61,20.77,266,20.3270214369661,20.4848246116344,20.3270214369661,20.4848246116344,269.703065793502,0.0,1.0
2024-01-24,20.46,20.46,20.46,20.46,49,20.1790809607145,20.1790809607145,20.1790809607145,20.1790809607145,49.6821436988031,0.0,1.0
2024-01-25,20.21,20.4,20.2,20.4,415,19.9325135002952,20.1199047702139,19.9226508018785,20.1199047702139,420.777339489863,0.0,1.0
2024-01-26,20.27,20.35,20.27,20.35,419,19.9916896907959,20.07059127813,19.9916896907959,20.07059127813,424.833024689764,0.0,1.0
2024-01-29,20.4,20.46,20.15,20.15,405,20.1199047702139,20.1790809607145,19.8733373097946,19.8733373097946,410.638126490107,0.0,1.0
2024-01-30,20.18,20.18,20.18,20.18,3,19.9029254050449,19.9029254050449,19.9029254050449,19.9029254050449,3.04176389992672,0.0,1.0
2024-01-31,19.98,20.33,19.98,20.32,1003,19.7056714367095,20.0508658812965,19.7056714367095,20.0410031828797,1016.9630638755,0.0,1.0
2024-02-01,20.33,20.33,20.28,20.28,533,20.0508658812965,20.0508658812965,20.0015523892126,20.0015523892126,540.42005288698,0.0,1.0
2024-02-02,19.99,20.06,19.99,20.06,266,19.7155341351263,19.7845730240437,19.7155341351263,19.7845730240437,269.703065793502,0.0,1.0
2024-02-05,19.72,19.72,19.62,19.62,326,19.4492412778734,19.4492412778734,19.3506142937057,19.3506142937057,330.538343792037,0.0,1.0
2024-02-06,20.15,20.15,20.15,20.15,9,19.8733373097946,19.8733373097946,19.8733373097946,19.8733373097946,9.12529169978016,0.0,1.0
2024-02-07,20.45,20.45,20.45,20.45,54,20.1692182622977,20.1692182622977,20.1692182622977,20.1692182622977,54.7517501986811,0.0,1.0
2024-02-08,20.3163,20.38,20.308,20.37,1270,20.0373539844655,20.1001793733803,20.0291679447796,20.0903166749636,1287.68005096898,0.0,1.0
2024-02-09,20.53,20.57,20.41,20.41,6286,20.2481198496319,20.287570643299,20.1297674686307,20.1297674686307,6373.50929164646,0.0,1.0
2024-02-12,20.91,20.91,20.91,20.91,19,20.6229023894692,20.6229023894692,20.6229023894692,20.6229023894692,19.2645046995359,0.0,1.0
2024-02-13,20.24,20.47,20.2,20.47,553,19.9621015955455,20.1889436591313,19.9226508018785,20.1889436591313,560.698478886493,0.0,1.0
2024-02-14,20.7016,20.7016,20.7016,20.7016,30,20.4173637544637,20.4173637544637,20.4173637544637,20.4173637544637,30.4176389992672,0.0,1.0
2024-02-15,20.9101,20.95,20.77,20.77,451,20.6230010164534,20.6623531831363,20.4848246116344,20.4848246116344,457.278506288983,0.0,1.0
2024-02-16,20.9,20.9,20.9,20.9,1,20.6130396910525,20.6130396910525,20.6130396910525,20.6130396910525,1.01392129997557,0.0,1.0
2024-02-20,20.69,20.69,20.69,20.69,40,20.4059230243003,20.4059230243003,20.4059230243003,20.4059230243003,40.5568519990229,0.0,1.0
2024-02-21,20.6,20.6,20.6,20.6,4,20.3171587385493,20.3171587385493,20.3171587385493,20.3171587385493,4.0556851999023,0.0,1.0
2024-02-22,20.6806,20.6806,20.6806,20.6806,4,20.3966520877885,20.3966520877885,20.3966520877885,20.3966520877885,4.05568519990229,0.0,1.0
2024-02-23,20.365,20.64,20.365,20.64,1269,20.0853853257552,20.3566095322164,20.0853853257552,20.3566095322164,1286.666129669,0.0,1.0
2024-02-26,20.5851,20.5851,20.5851,20.5851,45,20.3024633179083,20.3024633179083,20.3024633179083,20.3024633179083,45.6264584989009,0.0,1.0
2024-02-27,20.94,20.94,20.94,20.94,2,20.6524904847195,20.6524904847195,20.6524904847195,20.6524904847195,2.02784259995115,0.0,1.0
2024-02-28,20.6737,20.7199,20.6737,20.71,753,20.3898468258809,20.4354124925664,20.3898468258809,20.4256484211338,763.482738881608,0.0,1.0
2024-02-29,21.28,21.28,21.28,21.28,162,20.9878222308898,20.9878222308898,20.9878222308898,20.9878222308898,164.255250596043,0.0,1.0
2024-03-01,21.63,21.63,21.63,21.63,91,21.3330166754768,21.3330166754768,21.3330166754768,21.3330166754768,92.2668382977771,0.0,1.0
2024-03-04,21.29,21.29,21.29,21.29,63,20.9976849293065,20.9976849293065,20.9976849293065,20.9976849293065,63.8770418984613,0.0,1.0
2024-03-05,21.2,21.2,21.2,21.2,9,20.9089206435556,20.9089206435556,20.9089206435556,20.9089206435556,9.12529169978016,0.0,1.0
2024-03-06,21.6,21.6092,21.6,21.6092,202,21.3034285802265,21.3125022627699,21.3034285802265,21.3125022627699,204.812102595065,0.0,1.0
2024-03-07,22.1,22.1,22.1,22.1,137,21.796563501065,21.796563501065,21.796563501065,21.796563501065,138.907218096654,0.0,1.0
2024-03-08,21.9793,21.9793,21.9793,21.9793,2,21.6775207311746,21.6775207311746,21.6775207311746,21.6775207311746,2.02784259995115,0.0,1.0
2024-03-11,22.14,22.14,22.14,22.14,5,21.8360142947321,21.8360142947321,21.8360142947321,21.8360142947321,5.06960649987787,0.0,1.0
2024-03-12,22.25,22.25,22.13,22.13,195,21.9445039773166,21.9445039773166,21.8261515963154,21.8261515963154,197.714653495237,0.0,1.0
2024-03-13,21.85,21.85,21.85,21.85,269,21.5499960406458,21.5499960406458,21.5499960406458,21.5499960406458,272.744829693429,0.0,1.0
2024-03-14,21.36,21.36,21.36,21.36,7,21.0667238182239,21.0667238182239,21.0667238182239,21.0667238182239,7.09744909982903,0.0,1.0
2024-03-15,21.37,21.37,21.37,21.37,32,21.0765865166407,21.0765865166407,21.0765865166407,21.0765865166407,32.4454815992184,0.0,1.0
2024-03-18,21.59,21.59,21.59,21.59,3,21.2935658818097,21.2935658818097,21.2935658818097,21.2935658818097,3.04176389992672,0.0,1.0
2024-03-19,21.51,21.51,21.51,21.51,23,21.2146642944755,21.2146642944755,21.2146642944755,21.2146642944755,23.3201898994382,0.0,1.0
2024-03-20,21.81,21.81,21.81,21.81,4,21.5105452469787,21.5105452469787,21.5105452469787,21.5105452469787,4.05568519990229,0.0,1.0
2024-03-21,21.74,21.74,21.74,21.74,28,21.4415063580613,21.4415063580613,21.4415063580613,21.4415063580613,28.389796399316,0.0,1.0
2024-03-22,21.66,21.66,21.62,21.62,116,21.3626047707271,21.3626047707271,21.32315397706,21.32315397706,117.614870797166,0.0,1.0
2024-03-25,21.69,21.69,21.69,21.69,15,21.3921928659774,21.3921928659774,21.3921928659774,21.3921928659774,15.2088194996336,0.0,1.0
2024-03-26,21.53,21.53,21.53,21.53,21,21.2343896913091,21.2343896913091,21.2343896913091,21.2343896913091,21.292347299487,0.0,1.0
2024-03-27,21.74,21.74,21.73,21.73,118,21.4415063580613,21.4415063580613,21.4316436596445,21.4316436596445,119.642713397117,0.0,1.0
2024-03-28,21.78,21.78,21.78,21.78,20,21.4809571517284,21.4809571517284,21.4809571517284,21.4809571517284,20.2784259995114,0.0,1.0
2024-04-01,21.62,21.62,21.62,21.62,90,21.32315397706,21.32315397706,21.32315397706,21.32315397706,91.2529169978016,0.0,1.0
2024-04-02,21.3,21.3,21.3,21.3,22,21.0075476277233,21.0075476277233,21.0075476277233,21.0075476277233,22.3062685994626,0.0,1.0
2024-04-03,21.3,21.36,21.3,21.34,3961,21.0075476277233,21.0667238182239,21.0075476277233,21.0469984213904,4016.14226920325,0.0,1.0
2024-04-04,21.34,21.65,21.34,21.65,393,21.0469984213904,21.3527420723103,21.0469984213904,21.3527420723103,398.4710708904,0.0,1.0
2024-04-05,21.08,21.08,21.08,21.08,33,20.7905682625543,20.7905682625543,20.7905682625543,20.7905682625543,33.459402899194,0.0,1.0
2024-04-08,21.2818,21.2818,21.2818,21.2818,94,20.9895975166048,20.9895975166048,20.9895975166048,20.9895975166048,95.3086021977039,0.0,1.0
2024-04-09,21.83,21.83,21.83,21.83,7,21.5302706438122,21.5302706438122,21.5302706438122,21.5302706438122,7.09744909982902,0.0,1.0
2024-04-10,21.27,21.27,21.27,21.27,79,20.977959532473,20.977959532473,20.977959532473,20.977959532473,80.0997826980703,0.0,1.0
2024-04-11,21.48,21.48,21.401,21.401,260,21.1850761992252,21.1850761992252,21.1071608817327,21.1071608817327,263.619537993649,0.0,1.0
2024-04-12,20.8732,20.96,20.8732,20.96,332,20.5866076592955,20.6722158815531,20.5866076592955,20.6722158815531,336.621871591891,0.0,1.0
2024-04-15,20.6,20.86,20.6,20.85,2197,20.3171587385493,20.5735888973854,20.3171587385493,20.5637261989686,2227.58509604634,0.0,1.0
2024-04-16,20.2391,20.2391,20.2391,20.2391,7,19.961213952688,19.961213952688,19.961213952688,19.961213952688,7.09744909982902,0.0,1.0
2024-04-17,20.2989,20.3,20.2989,20.3,153,20.0201928892203,20.0212777860462,20.0201928892203,20.0212777860462,155.129958896263,0.0,1.0
2024-04-18,20.29,20.3601,20.29,20.36,460,20.0114150876294,20.080552603531,20.0114150876294,20.0804539765468,466.403797988764,0.0,1.0
2024-04-19,20.13,20.1956,20.13,20.1956,133,19.8536119129611,19.9183112145751,19.8536119129611,19.9183112145751,134.851532896751,0.0,1.0
2024-04-22,20.21,20.21,20.21,20.21,59,19.9325135002952,19.9325135002952,19.9325135002952,19.9325135002952,59.8213566985589,0.0,1.0
2024-04-23,20.38,20.38,20.38,20.38,87,20.1001793733803,20.1001793733803,20.1001793733803,20.1001793733803,88.2111530978751,0.0,1.0
2024-04-24,20.48,20.48,20.48,20.48,45,20.1988063575481,20.1988063575481,20.1988063575481,20.1988063575481,45.6264584989007,0.0,1.0
2024-04-25,20.43,20.43,20.43,20.43,235,20.1494928654642,20.1494928654642,20.1494928654642,20.1494928654642,238.27150549426,0.0,1.0
2024-04-26,20.91,20.91,20.73,20.73,483,20.6229023894692,20.6229023894692,20.4453738179673,20.4453738179673,489.723987888203,0.0,1.0
2024-04-29,21.37,21.37,21.2062,21.2062,2378,21.0765865166407,21.0765865166407,20.915035516574,20.915035516574,2411.10485134192,0.0,1.0
2024-04-30,21.0,21.1991,21.0,21.1991,546,20.7116666752202,20.9080330006981,20.7116666752202,20.9080330006981,553.601029786662,0.0,1.0
2024-05-01,20.99,20.99,20.99,20.99,122,20.7018039768034,20.7018039768034,20.7018039768034,20.7018039768034,123.69839859702,0.0,1.0
2024-05-02,21.645,21.645,21.32,21.32,366,21.3478107231019,21.3478107231019,21.0272730245569,21.0272730245569,371.095195791061,0.0,1.0
2024-05-03,22.07,22.07,21.76,21.91,2639,21.7669754058147,21.7669754058147,21.4612317548948,21.6091722311464,2675.73831063554,0.0,1.0
2024-05-06,22.32,22.32,22.3099,22.3099,271,22.013542866234,22.013542866234,22.0035815408331,22.0035815408331,274.772672293381,0.0,1.0
2024-05-07,22.05,22.05,22.05,22.05,52,21.7472500089812,21.7472500089812,21.7472500089812,21.7472500089812,52.7239075987298,0.0,1.0
2024-05-08,22.04,22.04,21.92,21.92,176,21.7373873105644,21.7373873105644,21.6190349295632,21.6190349295632,178.450148795701,0.0,1.0
2024-05-09,22.2,22.2,22.2,22.2,67,21.8951904852328,21.8951904852328,21.8951904852328,21.8951904852328,67.9327270983633,0.0,1.0
2024-05-10,21.96,22.0189,21.96,22.0189,233,21.6584857232302,21.716577016905,21.6584857232302,21.716577016905,236.243662894309,0.0,1.0
2024-05-13,22.17,22.2401,22.17,22.24,551,21.8656023899824,21.934739905884,21.8656023899824,21.9346412788998,558.670636286542,0.0,1.0
2024-05-14,22.53,22.65,22.38,22.55,666,22.2206595329862,22.3390119139875,22.0727190567346,22.2403849298198,675.271585783732,0.0,1.0
2024-05-15,22.64,22.79,22.46,22.79,3145,22.3291492155707,22.4770896918223,22.1516206440688,22.4770896918223,3188.78248842318,0.0,1.0
2024-05-16,22.435,22.46,22.435,22.45,481,22.1269638980269,22.1516206440688,22.1269638980269,22.141757945652,487.69614528825,0.0,1.0
2024-05-17,22.26,22.26,22.12,22.12,555,21.9543666757334,21.9543666757334,21.8162888978986,21.8162888978986,562.726321486443,0.0,1.0
2024-05-20,22.11,22.11,22.04,22.04,379,21.8064261994818,21.8064261994818,21.7373873105644,21.7373873105644,384.276172690743,0.0,1.0
2024-05-21,22.01,22.01,22.01,22.01,122,21.7077992153141,21.7077992153141,21.7077992153141,21.7077992153141,123.69839859702,0.0,1.0
2024-05-22,22.46,22.51,22.45,22.47,1185,22.1516206440688,22.2009341361527,22.141757945652,22.1614833424856,1201.49674047106,0.0,1.0
2024-05-23,21.95,22.3,21.95,22.3,2511,21.6486230248135,21.9938174694005,21.6486230248135,21.9938174694005,2545.95638423866,0.0,1.0
2024-05-24,22.42,22.42,22.42,22.42,76,22.1121698504017,22.1121698504017,22.1121698504017,22.1121698504017,77.0580187981437,0.0,1.0
2024-05-28,22.57,22.57,22.41,22.48,1924,22.2601103266533,22.2601103266533,22.102307151985,22.1713460409024,1950.784581153,0.0,1.0
2024-05-29,22.09,22.09,22.09,22.09,667,21.7867008026483,21.7867008026483,21.7867008026483,21.7867008026483,676.285507083706,0.0,1.0
2024-05-30,22.42,22.42,22.22,22.22,272,22.1121698504017,22.1121698504017,21.9149158820663,21.9149158820663,275.786593593356,0.0,1.0
2024-05-31,22.21,22.22,22.12,22.22,518,21.9050531836495,21.9149158820663,21.8162888978986,21.9149158820663,525.211233387348,0.0,1.0
2024-06-03,22.2418,22.2418,22.2418,22.2418,68,21.9364165646149,21.9364165646149,21.9364165646149,21.9364165646149,68.9466483983389,0.0,1.0
2024-06-04,22.02,22.02,22.02,22.02,57,21.7176619137309,21.7176619137309,21.7176619137309,21.7176619137309,57.7935140986076,0.0,1.0
2024-06-05,22.22,22.22,22.22,22.22,56,21.9149158820663,21.9149158820663,21.9149158820663,21.9149158820663,56.7795927986321,0.0,1.0
2024-06-06,22.0,22.0,21.9,21.9,282,21.6979365168973,21.6979365168973,21.5993095327296,21.5993095327296,285.925806593112,0.0,1.0
2024-06-07,21.58,21.8,21.56,21.8,3546,21.2837031833929,21.5006825485619,21.2639777865594,21.5006825485619,3595.36492971339,0.0,1.0
2024-06-10,21.84,21.84,21.53,21.53,273,21.540133342229,21.540133342229,21.2343896913091,21.2343896913091,276.800514893331,0.0,1.0
2024-06-11,21.6,21.6,21.6,21.6,137,21.3940125338353,21.3940125338353,21.3940125338353,21.3940125338353,138.319073867977,0.091845,1.0
2024-06-12,21.85,21.85,21.85,21.85,148,21.6416284196436,21.6416284196436,21.6416284196436,21.6416284196436,149.424984908472,0.0,1.0
2024-06-13,21.59,21.78,21.46,21.78,1608,21.384107898403,21.5722959716173,21.2553476377827,21.5722959716173,1623.48226846502,0.0,1.0
2024-06-14,21.18,21.18,21.08,21.12,1617,20.9780178456774,20.9780178456774,20.8789714913541,20.9185900330834,1632.5689229527,0.0,1.0
2024-06-17,21.22,21.22,20.94,20.96,1112,21.0176363874067,21.0176363874067,20.7403065953014,20.7601158661661,1122.70664336636,0.0,1.0
2024-06-18,21.26,21.26,21.26,21.26,227,21.057254929136,21.057254929136,21.057254929136,21.057254929136,229.185618744751,0.0,1.0
2024-06-20,21.03,21.03,20.98,20.99,470,20.8294483141924,20.8294483141924,20.7799251370308,20.7898297724631,474.52528991204,0.0,1.0
2024-06-21,20.8,20.8,20.72,20.72,550,20.6016416992488,20.6016416992488,20.5224046157902,20.5224046157902,555.295552024727,0.0,1.0
2024-06-24,20.9,20.92,20.84,20.92,2067,20.7006880535721,20.7204973244368,20.6412602409781,20.7204973244368,2086.90164733657,0.0,1.0
2024-06-25,20.63,20.69,20.58,20.69,390,20.4332628968992,20.4926907094932,20.3837397197375,20.4926907094932,393.755027799351,0.0,1.0
2024-06-26,20.63,20.63,20.63,20.63,127,20.4332628968992,20.4332628968992,20.4332628968992,20.4332628968992,128.222791103891,0.0,1.0
2024-06-27,20.5,20.5,20.5,20.5,82,20.3045026362789,20.3045026362789,20.3045026362789,20.3045026362789,82.7895186655046,0.0,1.0
2024-06-28,20.25,20.36,20.19,20.36,2852,20.0568867504706,20.1658377402262,19.9974589378766,20.1658377402262,2879.45984431731,0.0,1.0
2024-07-01,20.21,20.21,20.21,20.21,2,20.0172682087413,20.0172682087413,20.0172682087413,20.0172682087413,2.01925655281719,0.0,1.0
2024-07-02,20.405,20.405,20.405,20.405,85,20.2104085996717,20.2104085996717,20.2104085996717,20.2104085996717,85.8184034947307,0.0,1.0
2024-07-03,20.99,20.99,20.99,20.99,612,20.7898297724631,20.7898297724631,20.7898297724631,20.7898297724631,617.89250516206,0.0,1.0
2024-07-05,20.9714,20.9714,20.74,20.74,721,20.771407150559,20.771407150559,20.5422138866548,20.5422138866548,727.941987290595,0.0,1.0
2024-07-08,20.83,20.83,20.83,20.83,24,20.6313556055458,20.6313556055458,20.6313556055458,20.6313556055458,24.2310786338063,0.0,1.0
2024-07-09,20.8896,20.9,20.88,20.9,5666,20.6903872327225,20.7006880535721,20.6808787827075,20.7006880535721,5720.55381413109,0.0,1.0
2024-07-10,21.2899,21.2899,21.05,21.05,285,21.0868697890787,21.0868697890787,20.8492575850571,20.8492575850571,287.74405877645,0.0,1.0
2024-07-11,21.4895,21.4895,21.4895,21.4895,269,21.284566312308,21.284566312308,21.284566312308,21.284566312308,271.590006353912,0.0,1.0
2024-07-12,21.86,21.86,21.86,21.86,154,21.6515330550759,21.6515330550759,21.6515330550759,21.6515330550759,155.482754566924,0.0,1.0
2024-07-15,21.29,21.4699,21.29,21.46,1384,21.086968835433,21.2651532268607,21.086968835433,21.2553476377827,1397.3255345495,0.0,1.0
2024-07-16,21.7184,21.7184,21.7184,21.7184,4,21.5112834173541,21.5112834173541,21.5112834173541,21.5112834173541,4.03851310563438,0.0,1.0
2024-07-17,21.1993,21.1993,21.1993,21.1993,2,20.9971337920618,20.9971337920618,20.9971337920618,20.9971337920618,2.01925655281719,0.0,1.0
2024-07-18,20.9329,20.97,20.9329,20.97,142,20.7332743041445,20.7700205015984,20.7332743041445,20.7700205015984,143.36721525002,0.0,1.0
2024-07-19,20.73,20.73,20.73,20.73,67,20.5323092512225,20.5323092512225,20.5323092512225,20.5323092512225,67.6450945193758,0.0,1.0
2024-07-22,20.98,20.98,20.98,20.98,185,20.7799251370308,20.7799251370308,20.7799251370308,20.7799251370308,186.78123113559,0.0,1.0
2024-07-23,20.77,20.77,20.77,20.77,63,20.5719277929518,20.5719277929518,20.5719277929518,20.5719277929518,63.6065814137415,0.0,1.0
2024-07-24,20.33,20.56,20.33,20.56,301,20.1361238339292,20.3639304488729,20.1361238339292,20.3639304488729,303.898111198988,0.0,1.0
2024-07-25,20.37,20.37,20.27,20.27,393,20.1757423756586,20.1757423756586,20.0766960213353,20.0766960213353,396.783912628577,0.0,1.0
2024-07-26,20.76,20.76,20.76,20.76,54,20.5620231575195,20.5620231575195,20.5620231575195,20.5620231575195,54.5199269260641,0.0,1.0
2024-07-29,20.58,20.58,20.58,20.58,84,20.3837397197375,20.3837397197375,20.3837397197375,20.3837397197375,84.808775218322,0.0,1.0
2024-07-30,20.2573,20.2573,20.2573,20.2573,56,20.0641171343362,20.0641171343362,20.0641171343362,20.0641171343362,56.5391834788813,0.0,1.0
2024-07-31,20.89,20.89,20.8101,20.8101,205,20.6907834181398,20.6907834181398,20.6116453810355,20.6116453810355,206.973796663762,0.0,1.0
2024-08-01,20.2387,20.2387,20.2,20.2,674,20.0456945124321,20.0456945124321,20.0073635733089,20.0073635733089,680.489458299391,0.0,1.0
2024-08-02,19.5,19.78,19.5,19.78,2546,19.3140390930458,19.591368885151,19.3140390930458,19.591368885151,2570.51359173628,0.0,1.0
2024-08-05,18.82,18.83,18.82,18.82,385,18.6405238836472,18.6504285190796,18.6405238836472,18.6405238836472,388.70688641731,0.0,1.0
2024-08-06,18.95,18.95,18.95,18.95,60,18.7692841442675,18.7692841442675,18.7692841442675,18.7692841442675,60.5776965845158,0.0,1.0
2024-08-07,18.95,18.96,18.95,18.96,337,18.7692841442675,18.7791887796999,18.7692841442675,18.7791887796999,340.244729149697,0.0,1.0
2024-08-08,19.3,19.3,19.3,19.3,9,19.1159463843991,19.1159463843991,19.1159463843991,19.1159463843991,9.08665448767737,0.0,1.0
2024-08-09,19.11,19.11,19.11,19.11,30,18.9277583111848,18.9277583111848,18.9277583111848,18.9277583111848,30.2888482922579,0.0,1.0
2024-08-12,19.0961,19.0961,19.0961,19.0961,27,18.9139908679339,18.9139908679339,18.9139908679339,18.9139908679339,27.2599634630321,0.0,1.0
2024-08-13,19.61,19.61,19.25,19.25,531,19.4229900828014,19.4229900828014,19.0664232072375,19.0664232072375,536.112614772964,0.0,1.0
2024-08-14,19.42,19.42,19.42,19.42,49,19.2348020095871,19.2348020095871,19.2348020095871,19.2348020095871,49.4717855440211,0.0,1.0
2024-08-15,19.87,19.87,19.87,19.87,40,19.680510604042,19.680510604042,19.680510604042,19.680510604042,40.3851310563438,0.0,1.0
2024-08-16,19.84,19.9099,19.77,19.77,567,19.650796697745,19.720030099417,19.5814642497187,19.5814642497187,572.459232723673,0.0,1.0
2024-08-19,20.11,20.11,19.94,19.94,854,19.918221854418,19.918221854418,19.7498430520683,19.7498430520683,862.222548052938,0.0,1.0
2024-08-20,19.97,19.97,19.97,19.97,31,19.7795569583653,19.7795569583653,19.7795569583653,19.7795569583653,31.2984765686665,0.0,1.0
2024-08-21,20.28,20.28,20.28,20.28,120,20.0866006567676,20.0866006567676,20.0866006567676,20.0866006567676,121.155393169031,0.0,1.0
2024-08-22,20.01,20.01,20.01,20.01,31,19.8191755000946,19.8191755000946,19.8191755000946,19.8191755000946,31.2984765686665,0.0,1.0
2024-08-23,20.49,20.49,20.49,20.49,60,20.2945980008465,20.2945980008465,20.2945980008465,20.2945980008465,60.5776965845158,0.0,1.0
2024-08-26,20.4,20.4,20.4,20.4,68,20.2054562819556,20.2054562819556,20.2054562819556,20.2054562819556,68.6547227957843,0.0,1.0
2024-08-27,20.54,20.54,20.54,20.54,129,20.3441211780082,20.3441211780082,20.3441211780082,20.3441211780082,130.242047656709,0.0,1.0
2024-08-28,20.02,20.02,20.02,20.02,75,19.829080135527,19.829080135527,19.829080135527,19.829080135527,75.7221207306445,0.0,1.0
2024-08-29,20.44,20.44,20.42,20.42,108,20.2450748236849,20.2450748236849,20.2252655528202,20.2252655528202,109.039853852128,0.0,1.0
2024-08-30,20.513,20.513,20.513,20.513,57,20.3173786623409,20.3173786623409,20.3173786623409,20.3173786623409,57.5488117552899,0.0,1.0
2024-09-03,20.0175,20.19,20.0175,20.155,11825,19.8266039766689,19.9974589378766,19.8266039766689,19.9627927138635,11938.8543685316,0.0,1.0
2024-09-04,20.0433,20.19,20.02,20.02,3188,19.8521579360843,19.9974589378766,19.829080135527,19.829080135527,3218.6949451906,0.0,1.0
2024-09-05,20.26,20.29,20.23,20.23,1004,20.0667913859029,20.0965052921999,20.0370774796059,20.0370774796059,1013.66678951423,0.0,1.0
2024-09-06,19.5179,20.05,19.5179,20.05,155,19.3317683904696,19.858794041824,19.3317683904696,19.858794041824,156.492382843332,0.0,1.0
2024-09-09,19.83,19.83,19.8,19.8,240,19.6408920623127,19.6408920623127,19.6111781560157,19.6111781560157,242.310786338062,0.0,1.0
2024-09-10,19.74,19.74,19.73,19.73,307,19.5517503434217,19.5517503434217,19.5418457079894,19.5418457079894,309.955880857439,0.0,1.0
2024-09-11,20.38,20.38,20.38,20.38,3,20.1856470110909,20.1856470110909,20.1856470110909,20.1856470110909,3.02888482922578,0.0,1.0
2024-09-12,20.28,20.28,20.28,20.28,42,20.0866006567676,20.0866006567676,20.0866006567676,20.0866006567676,42.4043876091609,0.0,1.0
2024-09-13,20.5854,20.5854,20.5854,20.5854,6,20.389088222871,20.389088222871,20.389088222871,20.389088222871,6.05776965845156,0.0,1.0
2024-09-16,20.5,20.5,20.5,20.5,31,20.3045026362789,20.3045026362789,20.3045026362789,20.3045026362789,31.2984765686664,0.0,1.0
2024-09-17,20.78,20.85,20.65,20.85,553,20.5818324283841,20.6511648764105,20.4530721677638,20.6511648764105,558.324436853954,0.0,1.0
2024-09-18,20.58,20.58,20.58,20.58,42,20.3837397197375,20.3837397197375,20.3837397197375,20.3837397197375,42.404387609161,0.0,1.0
2024-09-19,21.31,21.31,21.15,21.18,1490,21.1067781062977,21.1067781062977,20.9483039393804,20.9780178456774,1504.34613184881,0.0,1.0
2024-09-20,21.04,21.04,21.04,21.04,30,20.8393529496248,20.8393529496248,20.8393529496248,20.8393529496248,30.2888482922578,0.0,1.0
2024-09-23,21.35,21.35,21.35,21.35,8,21.146396648027,21.146396648027,21.146396648027,21.146396648027,8.07702621126876,0.0,1.0
2024-09-24,21.98,21.98,21.98,21.98,91,21.7703886802639,21.7703886802639,21.7703886802639,21.7703886802639,91.876173153182,0.0,1.0
2024-09-25,21.74,21.74,21.74,21.74,21,21.5326774298879,21.5326774298879,21.5326774298879,21.5326774298879,21.2021938045805,0.0,1.0
2024-09-26,22.38,22.38,22.38,22.38,2,22.1665740975571,22.1665740975571,22.1665740975571,22.1665740975571,2.01925655281719,0.0,1.0
2024-09-27,22.64,22.6736,22.64,22.6736,222,22.4240946187977,22.4573741938504,22.4240946187977,22.4573741938504,224.137477362708,0.0,1.0
2024-09-30,22.69,22.69,22.69,22.69,42,22.4736177959594,22.4736177959594,22.4736177959594,22.4736177959594,42.404387609161,0.0,1.0
2024-10-01,22.7125,22.7125,22.7125,22.7125,23,22.4959032256821,22.4959032256821,22.4959032256821,22.4959032256821,23.2214503573977,0.0,1.0
2024-10-02,22.86,22.86,22.67,22.67,673,22.641996598309,22.641996598309,22.4538085250947,22.4538085250947,679.479830022985,0.0,1.0
2024-10-03,22.42,22.42,22.34,22.34,105,22.2061926392865,22.2061926392865,22.1269555558278,22.1269555558278,106.010969022902,0.0,1.0
2024-10-04,22.7,22.7,22.62,22.7,923,22.4835224313917,22.4835224313917,22.4042853479331,22.4835224313917,931.886899125134,0.0,1.0
2024-10-07,22.7409,22.86,22.71,22.78,3545,22.52403239031,22.641996598309,22.4934270668241,22.5627595148504,3579.13223986846,0.0,1.0
2024-10-08,22.1484,22.1484,22.04,22.08,2017,21.9371827409443,21.9371827409443,21.8298164928579,21.8694350345872,2036.42023351614,0.0,1.0
2024-10-09,21.95,21.95,21.9,21.9,237,21.7406747739669,21.7406747739669,21.6911515968052,21.6911515968052,239.281901508837,0.0,1.0
2024-10-10,21.6297,21.6297,21.6297,21.6297,155,21.4234293010693,21.4234293010693,21.4234293010693,21.4234293010693,156.492382843332,0.0,1.0
2024-10-11,21.63,21.63,21.63,21.63,2,21.4237264401323,21.4237264401323,21.4237264401323,21.4237264401323,2.01925655281719,0.0,1.0
2024-10-14,21.3797,21.45,21.3797,21.45,259,21.175813415261,21.2454430023503,21.175813415261,21.2454430023503,261.493723589826,0.0,1.0
2024-10-15,20.6008,20.6008,20.6008,20.6008,98,20.4043413614368,20.4043413614368,20.4043413614368,20.4043413614368,98.9435710880421,0.0,1.0
2024-10-16,20.645,20.645,20.645,20.645,1,20.4481198500477,20.4481198500477,20.4481198500477,20.4481198500477,1.00962827640859,0.0,1.0
2024-10-17,20.3953,20.49,20.3953,20.49,256,20.2008011033024,20.2945980008465,20.2008011033024,20.2945980008465,258.4648387606,0.0,1.0
2024-10-18,20.4569,20.4569,20.4569,20.4569,28,20.2618136575655,20.2618136575655,20.2618136575655,20.2618136575655,28.2695917394407,0.0,1.0
2024-10-21,20.47,20.47,20.415,20.45,2464,20.2747887299819,20.2747887299819,20.2203132351041,20.2549794591172,2487.72407307077,0.0,1.0
2024-10-22,20.59,20.59,20.44,20.44,196,20.3936443551699,20.3936443551699,20.2450748236849,20.2450748236849,197.887142176084,0.0,1.0
2024-10-23,20.4611,20.4611,20.4611,20.4611,108,20.2659736044471,20.2659736044471,20.2659736044471,20.2659736044471,109.039853852128,0.0,1.0
2024-10-24,20.66,20.75,20.6055,20.63,902,20.4629768031962,20.5521185220872,20.40899654009,20.4332628968992,910.684705320551,0.0,1.0
2024-10-25,21.1044,21.1044,21.1044,21.1044,1,20.903138801809,20.903138801809,20.903138801809,20.903138801809,1.00962827640859,0.0,1.0
2024-10-28,21.53,21.57,19.51,19.51,742,21.324680085809,21.3642986275383,19.3239437284781,19.3239437284781,749.144181095176,0.0,1.0
2024-10-29,21.09,21.09,21.09,21.09,5,20.8888761267864,20.8888761267864,20.8888761267864,20.8888761267864,5.04814138204297,0.0,1.0
2024-10-30,20.9061,21.0011,20.9061,21.0011,331,20.7067298811858,20.800823917793,20.7067298811858,20.800823917793,334.186959491245,0.0,1.0
2024-10-31,20.6003,20.9532,20.6003,20.91,823,20.4038461296652,20.7533807140721,20.4038461296652,20.7105926890045,830.924071484271,0.0,1.0
2024-11-01,20.63,20.63,20.63,20.63,8,20.4332628968992,20.4332628968992,20.4332628968992,20.4332628968992,8.07702621126875,0.0,1.0
2024-11-04,20.91,21.15,20.84,21.0,3734,20.7105926890045,20.9483039393804,20.6412602409781,20.7997344078954,3769.95198410968,0.0,1.0
2024-11-05,21.11,21.11,21.11,21.11,10,20.9086853976511,20.9086853976511,20.9086853976511,20.9086853976511,10.0962827640859,0.0,1.0
2024-11-06,20.43,20.43,20.3401,20.3401,209,20.2351701882526,20.2351701882526,20.1461275157159,20.1461275157159,211.012309769396,0.0,1.0
2024-11-07,20.9323,20.97,20.81,20.81,1584,20.7326800260185,20.7700205015984,20.6115463346811,20.6115463346811,1599.25118983122,0.0,1.0
2024-11-08,20.46,20.46,20.46,20.46,45,20.2648840945496,20.2648840945496,20.2648840945496,20.2648840945496,45.4332724383866,0.0,1.0
2024-11-11,20.5962,20.5962,20.568,20.568,191,20.3997852291379,20.3997852291379,20.3718541572187,20.3718541572187,192.839000794041,0.0,1.0
2024-11-12,20.0326,20.0326,19.91,19.91,1628,19.8415599761717,19.8415599761717,19.7201291457713,19.7201291457713,1643.67483399319,0.0,1.0
2024-11-13,19.9924,20.106,19.9924,20.106,291,19.8017433417337,19.914260000245,19.8017433417337,19.914260000245,293.801828434902,0.0,1.0
2024-11-14,19.7174,19.81,19.7174,19.81,102,19.5293658673446,19.621082791448,19.5293658673446,19.621082791448,102.982084193677,0.0,1.0
2024-11-15,19.5784,19.5784,19.56,19.56,118,19.3916914348352,19.3916914348352,19.3734669056397,19.3734669056397,119.136136616214,0.0,1.0
2024-11-18,19.86,19.86,19.86,19.86,25,19.6706059686097,19.6706059686097,19.6706059686097,19.6706059686097,25.2407069102148,0.0,1.0
2024-11-19,19.68,19.77,19.68,19.76,1405,19.4923225308277,19.5814642497187,19.4923225308277,19.5715596142864,1418.52772835408,0.0,1.0
2024-11-20,19.715,19.715,19.715,19.715,3,19.5269887548409,19.5269887548409,19.5269887548409,19.5269887548409,3.02888482922578,0.0,1.0
2024-11-21,19.755,19.8292,19.755,19.8292,295,19.5666072965702,19.6400996914781,19.5666072965702,19.6400996914781,297.840341540535,0.0,1.0
2024-11-22,19.8,19.8,19.7212,19.7212,109,19.6111781560157,19.6111781560157,19.5331296288089,19.5331296288089,110.049482128537,0.0,1.0
2024-11-25,20.03,20.14,20.03,20.14,489,19.8389847709593,19.947935760715,19.8389847709593,19.947935760715,493.708227163803,0.0,1.0
2024-11-26,19.68,19.68,19.68,19.68,40,19.4923225308277,19.4923225308277,19.4923225308277,19.4923225308277,40.3851310563438,0.0,1.0
2024-11-27,19.715,19.715,19.715,19.715,2,19.5269887548409,19.5269887548409,19.5269887548409,19.5269887548409,2.01925655281719,0.0,1.0
2024-11-29,20.05,20.05,20.05,20.05,32,19.858794041824,19.858794041824,19.858794041824,19.858794041824,32.308104845075,0.0,1.0
2024-12-02,20.23,20.23,20.15,20.16,311,20.0370774796059,20.0370774796059,19.9578403961473,19.9677450315796,313.994393963073,0.0,1.0
2024-12-03,20.07,20.14,20.07,20.14,103,19.8786033126886,19.947935760715,19.8786033126886,19.947935760715,103.991712470085,0.0,1.0
2024-12-04,20.0729,20.0729,20.0729,20.0729,15,19.881475656964,19.881475656964,19.881475656964,19.881475656964,15.1444241461289,0.0,1.0
2024-12-05,20.01,20.01,20.01,20.01,1,19.8191755000946,19.8191755000946,19.8191755000946,19.8191755000946,1.0096282764086,0.0,1.0
2024-12-06,19.955,19.9994,19.945,19.96,3510,19.7647000052168,19.8086765865364,19.7547953697845,19.769652322933,3543.79525019417,0.0,1.0
2024-12-09,20.41,20.5809,20.34,20.34,246,20.2153609173879,20.3846311369264,20.1460284693616,20.1460284693616,248.368555996514,0.0,1.0
2024-12-10,20.06,20.06,20.06,20.06,77,19.8686986772563,19.8686986772563,19.8686986772563,19.8686986772563,77.7413772834618,0.0,1.0
2024-12-11,20.2475,20.2475,20.2475,20.2475,49,20.0544105916125,20.0544105916125,20.0544105916125,20.0544105916125,49.4717855440212,0.0,1.0
2024-12-12,19.89,19.89,19.89,19.89,35,19.7003198749067,19.7003198749067,19.7003198749067,19.7003198749067,35.3369896743008,0.0,1.0
2024-12-13,19.79,19.79,19.79,19.79,143,19.6012735205834,19.6012735205834,19.6012735205834,19.6012735205834,144.376843526429,0.0,1.0
2024-12-16,19.7766,19.83,19.7766,19.83,616,19.588001309104,19.6408920623127,19.588001309104,19.6408920623127,621.931018267695,0.0,1.0
2024-12-17,19.695,19.695,19.69,19.69,134,19.6491871944873,19.6491871944873,19.6441988250548,19.6441988250548,134.312425948104,0.143375,1.0
2024-12-18,19.0863,19.0863,19.0863,19.0863,61,19.0419030997787,19.0419030997787,19.0419030997787,19.0419030997787,61.1422237524951,0.0,1.0
2024-12-19,19.0156,19.0156,19.0156,19.0156,62,18.9713675560037,18.9713675560037,18.9713675560037,18.9713675560037,62.144555289421,0.0,1.0
2024-12-20,19.1716,19.1716,19.1716,19.1716,17,19.1270046822966,19.1270046822966,19.1270046822966,19.1270046822966,17.0396361277445,0.0,1.0
2024-12-23,19.2175,19.2175,19.2175,19.2175,87,19.1727979136867,19.1727979136867,19.1727979136867,19.1727979136867,87.2028437125747,0.0,1.0
2024-12-24,19.423,19.423,19.423,19.423,1,19.3778198973611,19.3778198973611,19.3778198973611,19.3778198973611,1.00233153692615,0.0,1.0
2024-12-26,19.53,19.53,19.53,19.53,38,19.4845710032159,19.4845710032159,19.4845710032159,19.4845710032159,38.0885984031935,0.0,1.0
2024-12-27,19.3203,19.3203,19.3203,19.3203,78,19.2753587892182,19.2753587892182,19.2753587892182,19.2753587892182,78.1818598802395,0.0,1.0
2024-12-30,19.1396,19.1396,19.1396,19.1396,110,19.0950791179288,19.0950791179288,19.0950791179288,19.0950791179288,110.256469061876,0.0,1.0
2024-12-31,18.94,19.16,18.94,19.11,1229,18.8959434101848,19.1154316652133,18.8959434101848,19.0655479708886,1231.86545888223,0.0,1.0
2025-01-02,19.0191,19.11,19.0191,19.11,730,18.9748594146064,19.0655479708886,18.9748594146064,19.0655479708886,731.702021956087,0.0,1.0
2025-01-03,19.24,19.24,19.24,19.24,35,19.1952455761328,19.1952455761328,19.1952455761328,19.1952455761328,35.0816037924151,0.0,1.0
2025-01-06,19.56,19.67,19.56,19.67,201,19.5145012198107,19.6242453473249,19.5145012198107,19.6242453473249,201.468638922155,0.0,1.0
2025-01-07,19.72,19.8,19.72,19.8,342,19.6741290416496,19.7539429525691,19.6741290416496,19.7539429525691,342.797385628742,0.0,1.0
2025-01-08,19.33,19.33,19.33,19.33,30,19.2850362259172,19.2850362259172,19.2850362259172,19.2850362259172,30.0699461077844,0.0,1.0
2025-01-10,18.86,18.93,18.86,18.93,735,18.8161294992653,18.8859666713198,18.8161294992653,18.8859666713198,736.713679640718,0.0,1.0
2025-01-13,18.85,18.85,18.85,18.85,118,18.8061527604004,18.8061527604004,18.8061527604004,18.8061527604004,118.275121357285,0.0,1.0
2025-01-14,18.9,18.9,18.9,18.9,18,18.856036454725,18.856036454725,18.856036454725,18.856036454725,18.0419676646707,0.0,1.0
2025-01-15,19.28,19.33,19.25,19.33,1110,19.2351525315925,19.2850362259172,19.2052223149977,19.2850362259172,1112.58800598802,0.0,1.0
2025-01-16,19.09,19.09,19.09,19.09,102,19.0455944931588,19.0455944931588,19.0455944931588,19.0455944931588,102.237816766467,0.0,1.0
2025-01-17,19.3298,19.3298,19.3298,19.3298,1,19.2848366911399,19.2848366911399,19.2848366911399,19.2848366911399,1.00233153692615,0.0,1.0
2025-01-21,19.49,19.49,19.49,19.49,1,19.4446640477561,19.4446640477561,19.4446640477561,19.4446640477561,1.00233153692615,0.0,1.0
2025-01-22,19.3374,19.48,19.3374,19.48,705,19.2924190126772,19.4346873088912,19.2924190126772,19.4346873088912,706.643733532935,0.0,1.0
2025-01-23,19.3813,19.3813,19.3813,19.3813,7,19.3362168962943,19.3362168962943,19.3362168962943,19.3362168962943,7.01632075848303,0.0,1.0
2025-01-24,19.55,19.5501,19.55,19.55,1382,19.5045244809457,19.5046242483344,19.5045244809457,19.5045244809457,1385.22218403194,0.0,1.0
2025-01-27,19.1847,19.1847,19.1847,19.1847,7,19.1400742102097,19.1400742102097,19.1400742102097,19.1400742102097,7.01632075848303,0.0,1.0
2025-01-28,19.095,19.1,19.095,19.1,369,19.0505828625912,19.0555712320237,19.0505828625912,19.0555712320237,369.860337125749,0.0,1.0
2025-01-29,19.09,19.09,19.09,19.09,3,19.0455944931588,19.0455944931588,19.0455944931588,19.0455944931588,3.00699461077844,0.0,1.0
2025-01-30,19.4288,19.4288,19.4288,19.4288,3,19.3836064059027,19.3836064059027,19.3836064059027,19.3836064059027,3.00699461077845,0.0,1.0
2025-01-31,19.2561,19.2561,19.2561,19.2561,59,19.2113081257053,19.2113081257053,19.2113081257053,19.2113081257053,59.1375606786428,0.0,1.0
2025-02-03,18.805,18.805,18.62,18.62,377,18.7612574355081,18.7612574355081,18.5766877665069,18.5766877665069,377.878989421159,0.0,1.0
2025-02-04,19.1646,19.1646,19.1646,19.1646,52,19.1200209650912,19.1200209650912,19.1200209650912,19.1200209650912,52.1212399201596,0.0,1.0
2025-02-05,19.18,19.18,19.18,19.18,3,19.1353851429432,19.1353851429432,19.1353851429432,19.1353851429432,3.00699461077844,0.0,1.0
2025-02-06,19.21,19.21,19.21,19.21,7,19.165315359538,19.165315359538,19.165315359538,19.165315359538,7.01632075848302,0.0,1.0
2025-02-07,19.4,19.4,19.4,19.4,23,19.3548733979717,19.3548733979717,19.3548733979717,19.3548733979717,23.0536253493014,0.0,1.0
2025-02-10,19.46,19.46,19.46,19.46,5,19.4147338311613,19.4147338311613,19.4147338311613,19.4147338311613,5.01165768463074,0.0,1.0
2025-02-11,19.18,19.18,19.18,19.18,94,19.1353851429432,19.1353851429432,19.1353851429432,19.1353851429432,94.2191644710577,0.0,1.0
2025-02-12,19.25,19.25,19.21,19.21,253,19.2052223149977,19.2052223149977,19.165315359538,19.165315359538,253.589878842315,0.0,1.0
2025-02-13,19.3847,19.3847,19.3847,19.3847,2,19.3396089875084,19.3396089875084,19.3396089875084,19.3396089875084,2.00466307385229,0.0,1.0
2025-02-14,19.49,19.49,19.49,19.49,5,19.4446640477561,19.4446640477561,19.4446640477561,19.4446640477561,5.01165768463074,0.0,1.0
2025-02-18,19.65,19.65,19.65,19.65,2,19.6042918695951,19.6042918695951,19.6042918695951,19.6042918695951,2.00466307385229,0.0,1.0
2025-02-19,19.84,19.84,19.84,19.84,77,19.7938499080288,19.7938499080288,19.7938499080288,19.7938499080288,77.1795283433134,0.0,1.0
2025-02-20,19.77,19.85,19.77,19.85,345,19.7240127359743,19.8038266468937,19.7240127359743,19.8038266468937,345.80438023952,0.0,1.0
2025-02-21,19.86,19.86,19.86,19.86,9,19.8138033857587,19.8138033857587,19.8138033857587,19.8138033857587,9.02098383233532,0.0,1.0
2025-02-24,19.64,19.64,19.64,19.64,48,19.5943151307301,19.5943151307301,19.5943151307301,19.5943151307301,48.1119137724552,0.0,1.0
2025-02-25,19.71,19.71,19.71,19.71,23,19.6641523027847,19.6641523027847,19.6641523027847,19.6641523027847,23.0536253493014,0.0,1.0
2025-02-26,19.9922,19.9922,19.9922,19.9922,1,19.9456958735531,19.9456958735531,19.9456958735531,19.9456958735531,1.00233153692615,0.0,1.0
2025-02-27,19.57,20.05,19.57,19.95,692,19.5244779586756,20.0033614241924,19.5244779586756,19.9035940355431,693.613423552894,0.0,1.0
2025-02-28,19.22,19.22,19.22,19.22,12,19.1752920984029,19.1752920984029,19.1752920984029,19.1752920984029,12.0279784431138,0.0,1.0
2025-03-03,19.0109,19.0109,19.0109,19.0109,28,18.9666784887371,18.9666784887371,18.9666784887371,18.9666784887371,28.0652830339322,0.0,1.0
2025-03-04,19.09,19.09,19.06,19.06,644,19.0455944931588,19.0455944931588,19.015664276564,19.015664276564,645.501509780438,0.0,1.0
2025-03-05,19.6,19.6,19.6,19.6,3,19.5544081752704,19.5544081752704,19.5544081752704,19.5544081752704,3.00699461077844,0.0,1.0
2025-03-06,19.89,19.89,19.89,19.89,8,19.8437336023535,19.8437336023535,19.8437336023535,19.8437336023535,8.01865229540917,0.0,1.0
2025-03-07,20.07,20.07,20.07,20.07,4,20.0233149019223,20.0233149019223,20.0233149019223,20.0233149019223,4.00932614770459,0.0,1.0
2025-03-10,19.69,19.69,19.69,19.69,2,19.6441988250548,19.6441988250548,19.6441988250548,19.6441988250548,2.0046630738523,0.0,1.0
2025-03-11,19.91,19.91,19.91,19.91,3,19.8636870800833,19.8636870800833,19.8636870800833,19.8636870800833,3.00699461077845,0.0,1.0
2025-03-12,19.76,19.76,19.76,19.76,16,19.7140359971093,19.7140359971093,19.7140359971093,19.7140359971093,16.0373045908184,0.0,1.0
2025-03-13,19.59,19.59,19.55,19.55,137,19.5444314364055,19.5444314364055,19.5045244809457,19.5045244809457,137.319420558882,0.0,1.0
2025-03-14,19.98,19.98,19.95,19.95,133,19.9335242521379,19.9335242521379,19.9035940355431,19.9035940355431,133.310094411178,0.0,1.0
2025-03-17,20.21,20.21,20.21,20.21,14,20.1629892460314,20.1629892460314,20.1629892460314,20.1629892460314,14.032641516966,0.0,1.0
2025-03-18,20.18,20.24,20.14,20.24,973,20.1330590294366,20.1929194626262,20.0931520739768,20.1929194626262,975.26858542914,0.0,1.0
2025-03-19,20.17,20.17,20.17,20.17,46,20.1230822905716,20.1230822905716,20.1230822905716,20.1230822905716,46.1072506986029,0.0,1.0
2025-03-20,19.85,19.85,19.85,19.85,12,19.8038266468937,19.8038266468937,19.8038266468937,19.8038266468937,12.0279784431138,0.0,1.0
2025-03-21,19.63,19.63,19.63,19.63,5,19.5843383918652,19.5843383918652,19.5843383918652,19.5843383918652,5.01165768463074,0.0,1.0
2025-03-24,19.61,19.61,19.61,19.61,6,19.5643849141353,19.5643849141353,19.5643849141353,19.5643849141353,6.01398922155689,0.0,1.0
2025-03-25,19.6758,19.6758,19.6758,19.6758,2,19.6300318558666,19.6300318558666,19.6300318558666,19.6300318558666,2.00466307385229,0.0,1.0
2025-03-26,19.51,19.58,19.51,19.58,1311,19.464617525486,19.5344546975405,19.464617525486,19.5344546975405,1314.05664491018,0.0,1.0
2025-03-27,19.28,19.28,19.28,19.28,117,19.2351525315925,19.2351525315925,19.2351525315925,19.2351525315925,117.272789820359,0.0,1.0
2025-03-28,18.89,18.89,18.89,18.89,68,18.8460597158601,18.8460597158601,18.8460597158601,18.8460597158601,68.158544510978,0.0,1.0
2025-03-31,18.61,18.61,18.61,18.61,15,18.5667110276419,18.5667110276419,18.5667110276419,18.5667110276419,15.0349730538922,0.0,1.0
2025-04-01,18.86,18.86,18.86,18.86,7,18.8161294992653,18.8161294992653,18.8161294992653,18.8161294992653,7.01632075848303,0.0,1.0
2025-04-02,18.85,18.85,18.85,18.85,5,18.8061527604004,18.8061527604004,18.8061527604004,18.8061527604004,5.01165768463073,0.0,1.0
2025-04-03,18.101,18.39,18.101,18.38,410,18.0588950194168,18.3472227726134,18.0588950194168,18.3372460337485,410.955930139721,0.0,1.0
2025-04-04,16.93,17.1705,16.93,17.16,1885,16.890618898333,17.1305594680347,16.890618898333,17.1200838922265,1889.39494710579,0.0,1.0
2025-04-07,16.02,16.08,16.02,16.08,255,15.9827356616241,16.0425960948137,15.9827356616241,16.0425960948137,255.594541916167,0.0,1.0
2025-04-08,15.7153,16.68,15.7153,16.66,2520,15.6787444284095,16.6412004267097,15.6787444284095,16.6212469489798,2525.8754730539,0.0,1.0
2025-04-09,17.43,17.43,17.43,17.43,12,17.3894558415797,17.3894558415797,17.3894558415797,17.3894558415797,12.0279784431138,0.0,1.0
2025-04-10,16.7,16.7,16.55,16.55,237,16.6611539044396,16.6611539044396,16.5115028214656,16.5115028214656,237.552574251497,0.0,1.0
2025-04-11,17.2996,17.31,17.2996,17.3,865,17.259359166781,17.2697349752005,17.259359166781,17.2597582363356,867.016779441118,0.0,1.0
2025-04-14,17.6604,17.6604,17.6604,17.6604,38,17.6193199050278,17.6193199050278,17.6193199050278,17.6193199050278,38.0885984031937,0.0,1.0
2025-04-15,17.3,17.3,17.26,17.26,532,17.2597582363356,17.2597582363356,17.2198512808759,17.2198512808759,533.240377644711,0.0,1.0
2025-04-16,17.127,17.127,17.127,17.127,123,17.0871606539722,17.0871606539722,17.0871606539722,17.0871606539722,123.286779041916,0.0,1.0
2025-04-17,17.2,17.2,17.2,17.2,25,17.1599908476863,17.1599908476863,17.1599908476863,17.1599908476863,25.0582884231536,0.0,1.0
2025-04-21,16.99,17.05,16.99,17.05,110,16.9504793315226,17.0103397647123,16.9504793315226,17.0103397647123,110.256469061877,0.0,1.0
2025-04-22,17.52,17.52,17.52,17.52,6,17.4792464913641,17.4792464913641,17.4792464913641,17.4792464913641,6.0139892215569,0.0,1.0
2025-04-23,17.49,17.49,17.49,17.49,68,17.4493162747693,17.4493162747693,17.4493162747693,17.4493162747693,68.1585445109782,0.0,1.0
2025-04-24,18.05,18.05,18.05,18.05,8,18.0080136512056,18.0080136512056,18.0080136512056,18.0080136512056,8.0186522954092,0.0,1.0
2025-04-25,18.1,18.1,18.1,18.1,5,18.0578973455303,18.0578973455303,18.0578973455303,18.0578973455303,5.01165768463074,0.0,1.0
2025-04-28,18.06,18.06,18.06,18.06,33,18.0179903900706,18.0179903900706,18.0179903900706,18.0179903900706,33.0769407185628,0.0,1.0
2025-04-29,18.1148,18.1891,18.1148,18.1891,624,18.0726629190504,18.1467900888169,18.0726629190504,18.1467900888169,625.454879041917,0.0,1.0
2025-04-30,17.92,17.92,17.92,17.92,16,17.8783160459615,17.8783160459615,17.8783160459615,17.8783160459615,16.0373045908184,0.0,1.0
2025-05-01,18.07,18.07,18.07,18.07,24,18.0279671289355,18.0279671289355,18.0279671289355,18.0279671289355,24.0559568862276,0.0,1.0
2025-05-02,18.48,18.48,18.48,18.48,8,18.4370134223978,18.4370134223978,18.4370134223978,18.4370134223978,8.01865229540918,0.0,1.0
2025-05-05,18.45,18.4501,18.45,18.45,1398,18.407083205803,18.4071829731916,18.407083205803,18.407083205803,1401.25948862275,0.0,1.0
2025-05-06,18.51,18.51,18.51,18.51,5,18.4669436389926,18.4669436389926,18.4669436389926,18.4669436389926,5.01165768463074,0.0,1.0
2025-05-07,18.35,18.35,18.35,18.35,9,18.3073158171537,18.3073158171537,18.3073158171537,18.3073158171537,9.02098383233531,0.0,1.0
2025-05-08,18.73,18.79,18.73,18.78,431,18.6864318940211,18.7462923272107,18.6864318940211,18.7363155883458,432.004892415171,0.0,1.0
2025-05-09,19.045,19.045,19.045,19.045,6,19.0006991682666,19.0006991682666,19.0006991682666,19.0006991682666,6.01398922155687,0.0,1.0
2025-05-12,19.82,19.82,19.82,19.82,5,19.7738964302989,19.7738964302989,19.7738964302989,19.7738964302989,5.01165768463075,0.0,1.0
2025-05-13,20.23,20.23,20.05,20.05,235,20.1829427237612,20.1829427237612,20.0033614241924,20.0033614241924,235.547911177645,0.0,1.0
2025-05-14,20.21,20.21,20.21,20.21,26,20.1629892460314,20.1629892460314,20.1629892460314,20.1629892460314,26.0606199600798,0.0,1.0
2025-05-15,20.234,20.234,20.234,20.234,4,20.1869334193072,20.1869334193072,20.1869334193072,20.1869334193072,4.00932614770459,0.0,1.0
2025-05-16,20.2209,20.2209,20.13,20.13,105,20.1738638913941,20.1738638913941,20.0831753351119,20.0831753351119,105.244811377246,0.0,1.0
2025-05-19,19.98,19.98,19.98,19.98,5,19.9335242521379,19.9335242521379,19.9335242521379,19.9335242521379,5.01165768463073,0.0,1.0
2025-05-20,20.24,20.24,20.24,20.24,5,20.1929194626262,20.1929194626262,20.1929194626262,20.1929194626262,5.01165768463073,0.0,1.0
2025-05-21,19.87,20.2199,19.87,20.2199,136,19.8237801246236,20.1728662175076,19.8237801246236,20.1728662175076,136.317089021956,0.0,1.0
2025-05-22,19.6411,19.73,19.6411,19.73,278,19.5954125720053,19.6841057805145,19.5954125720053,19.6841057805145,278.648167265469,0.0,1.0
2025-05-23,19.54,19.54,19.54,19.54,10,19.4945477420808,19.4945477420808,19.4945477420808,19.4945477420808,10.0233153692615,0.0,1.0
2025-05-27,19.89,19.89,19.89,19.89,95,19.8437336023535,19.8437336023535,19.8437336023535,19.8437336023535,95.2214960079839,0.0,1.0
2025-05-28,19.65,19.65,19.65,19.65,7,19.6042918695951,19.6042918695951,19.6042918695951,19.6042918695951,7.01632075848302,0.0,1.0
2025-05-29,19.7004,19.76,19.7004,19.76,204,19.6545746334743,19.7140359971093,19.6545746334743,19.7140359971093,204.475633532934,0.0,1.0
2025-05-30,19.52,19.57,19.52,19.53,721,19.4745942643509,19.5244779586756,19.4745942643509,19.4845710032159,722.681038123753,0.0,1.0
2025-06-02,19.54,19.54,19.54,19.54,21,19.4945477420808,19.4945477420808,19.4945477420808,19.4945477420808,21.0489622754491,0.0,1.0
2025-06-03,19.755,19.755,19.755,19.755,12,19.7090476276769,19.7090476276769,19.7090476276769,19.7090476276769,12.0279784431138,0.0,1.0
2025-06-04,19.77,19.77,19.77,19.77,8,19.7240127359743,19.7240127359743,19.7240127359743,19.7240127359743,8.01865229540917,0.0,1.0
2025-06-05,19.63,19.63,19.63,19.63,8,19.5843383918652,19.5843383918652,19.5843383918652,19.5843383918652,8.01865229540918,0.0,1.0
2025-06-06,19.6836,19.6836,19.6836,19.6836,4,19.6378137121812,19.6378137121812,19.6378137121812,19.6378137121812,4.0093261477046,0.0,1.0
2025-06-09,19.9128,19.9128,19.9128,19.9128,3,19.8664805669655,19.8664805669655,19.8664805669655,19.8664805669655,3.00699461077845,0.0,1.0
2025-06-10,20.104,20.104,20.104,20.104,13,20.0572358140631,20.0572358140631,20.0572358140631,20.0572358140631,13.0303099800399,0.0,1.0
2025-06-11,20.25,20.25,20.25,20.25,29,20.2028962014911,20.2028962014911,20.2028962014911,20.2028962014911,29.0676145708583,0.0,1.0
2025-06-12,20.1,20.1,20.1,20.1,34,20.0532451185171,20.0532451185171,20.0532451185171,20.0532451185171,34.079272255489,0.0,1.0
2025-06-13,19.89,19.89,19.89,19.89,49,19.8437336023535,19.8437336023535,19.8437336023535,19.8437336023535,49.1142453093812,0.0,1.0
2025-06-16,20.04,20.04,20.04,20.04,121,20.04,20.04,20.04,20.04,121,0.046724,1.0
2025-06-17,19.41,19.41,19.41,19.41,89,19.41,19.41,19.41,19.41,89,0.0,1.0
2025-06-18,19.58,19.58,19.58,19.58,8,19.58,19.58,19.58,19.58,8,0.0,1.0
2025-06-20,19.4011,19.4011,19.4011,19.4011,35,19.4011,19.4011,19.4011,19.4011,35,0.0,1.0
2025-06-23,19.65,19.65,19.43,19.43,259,19.65,19.65,19.43,19.43,259,0.0,1.0
2025-06-24,20.1,20.1,20.1,20.1,39,20.1,20.1,20.1,20.1,39,0.0,1.0
2025-06-25,20.1593,20.1593,20.1593,20.1593,13,20.1593,20.1593,20.1593,20.1593,13,0.0,1.0
2025-06-26,20.435,20.435,20.42,20.42,210,20.435,20.435,20.42,20.42,210,0.0,1.0
2025-06-27,20.41,20.41,20.41,20.41,40,20.41,20.41,20.41,20.41,40,0.0,1.0
2025-06-30,20.5,20.5,20.5,20.5,135,20.5,20.5,20.5,20.5,135,0.0,1.0
2025-07-01,20.36,20.5,20.32,20.32,2824,20.36,20.5,20.32,20.32,2824,0.0,1.0
2025-07-02,20.79,20.79,20.79,20.79,15,20.79,20.79,20.79,20.79,15,0.0,1.0
2025-07-03,21.09,21.09,21.09,21.09,17,21.09,21.09,21.09,21.09,17,0.0,1.0
2025-07-07,20.48,20.58,20.48,20.58,2194,20.48,20.58,20.48,20.58,2194,0.0,1.0
2025-07-08,20.7505,20.7505,20.7505,20.7505,5,20.7505,20.7505,20.7505,20.7505,5,0.0,1.0
2025-07-09,20.82,20.82,20.82,20.82,7,20.82,20.82,20.82,20.82,7,0.0,1.0
2025-07-10,20.85,20.85,20.85,20.85,8,20.85,20.85,20.85,20.85,8,0.0,1.0
2025-07-11,20.83,20.83,20.83,20.83,6,20.83,20.83,20.83,20.83,6,0.0,1.0
2025-07-14,20.8,20.8,20.8,20.8,92,20.8,20.8,20.8,20.8,92,0.0,1.0
2025-07-15,20.73,20.73,20.73,20.73,45,20.73,20.73,20.73,20.73,45,0.0,1.0
2025-07-16,20.6283,20.6283,20.6283,20.6283,17,20.6283,20.6283,20.6283,20.6283,17,0.0,1.0
2025-07-17,20.88,20.88,20.88,20.88,29,20.88,20.88,20.88,20.88,29,0.0,1.0
2025-07-18,20.97,20.97,20.9301,20.9301,108,20.97,20.97,20.9301,20.9301,108,0.0,1.0
2025-07-21,21.03,21.03,21.03,21.03,35,21.03,21.03,21.03,21.03,35,0.0,1.0
2025-07-22,21.3658,21.3658,21.3658,21.3658,19,21.3658,21.3658,21.3658,21.3658,19,0.0,1.0
2025-07-23,21.5418,21.5418,21.5418,21.5418,17,21.5418,21.5418,21.5418,21.5418,17,0.0,1.0
2025-07-24,21.485,21.485,21.485,21.485,7,21.485,21.485,21.485,21.485,7,0.0,1.0
2025-07-25,21.55,21.55,21.55,21.55,79,21.55,21.55,21.55,21.55,79,0.0,1.0
2025-07-28,21.45,21.45,21.45,21.45,10,21.45,21.45,21.45,21.45,10,0.0,1.0
2025-07-29,21.41,21.72,21.41,21.72,208,21.41,21.72,21.41,21.72,208,0.0,1.0
2025-07-30,21.1779,21.1779,21.1779,21.1779,3,21.1779,21.1779,21.1779,21.1779,3,0.0,1.0
2025-07-31,21.1173,21.1173,21.06,21.06,247,21.1173,21.1173,21.06,21.06,247,0.0,1.0
2025-08-01,21.0433,21.09,21.01,21.09,740,21.0433,21.09,21.01,21.09,740,0.0,1.0
2025-08-04,21.24,21.24,21.24,21.24,85,21.24,21.24,21.24,21.24,85,0.0,1.0
2025-08-05,21.2554,21.2554,21.2554,21.2554,21,21.2554,21.2554,21.2554,21.2554,21,0.0,1.0
2025-08-06,21.32,21.32,21.24,21.27,2409,21.32,21.32,21.24,21.27,2409,0.0,1.0
2025-08-07,21.2196,21.35,21.2,21.35,1689,21.2196,21.35,21.2,21.35,1689,0.0,1.0
2025-08-08,21.43,21.49,21.43,21.49,378,21.43,21.49,21.43,21.49,378,0.0,1.0
2025-08-11,21.4635,21.4635,21.4635,21.4635,147,21.4635,21.4635,21.4635,21.4635,147,0.0,1.0
2025-08-12,21.9518,21.99,21.9518,21.98,515,21.9518,21.99,21.9518,21.98,515,0.0,1.0
2025-08-13,22.1072,22.1072,22.1072,22.1072,231,22.1072,22.1072,22.1072,22.1072,231,0.0,1.0
2025-08-14,21.86,21.95,21.86,21.95,449,21.86,21.95,21.86,21.95,449,0.0,1.0
2025-08-15,22.22,22.28,22.16,22.16,1430,22.22,22.28,22.16,22.16,1430,0.0,1.0
2025-08-18,22.63,22.67,22.63,22.67,164,22.63,22.67,22.63,22.67,164,0.0,1.0
2025-08-19,22.5326,22.68,22.46,22.68,1449,22.5326,22.68,22.46,22.68,1449,0.0,1.0
2025-08-20,22.53,22.58,22.5291,22.5291,855,22.53,22.58,22.5291,22.5291,855,0.0,1.0
2025-08-21,22.46,22.52,22.46,22.52,1339,22.46,22.52,22.46,22.52,1339,0.0,1.0
2025-08-22,23.5134,23.56,23.03,23.03,2827,23.5134,23.56,23.03,23.03,2827,0.0,1.0
2025-08-25,23.518,23.59,23.518,23.59,687,23.518,23.59,23.518,23.59,687,0.0,1.0
2025-08-26,23.62,23.62,23.62,23.62,164,23.62,23.62,23.62,23.62,164,0.0,1.0
2025-08-27,23.2972,23.36,23.2972,23.35,580,23.2972,23.36,23.2972,23.35,580,0.0,1.0
2025-08-28,23.89,23.89,23.89,23.89,9,23.89,23.89,23.89,23.89,9,0.0,1.0
2025-08-29,23.6134,23.6134,23.6134,23.6134,46,23.6134,23.6134,23.6134,23.6134,46,0.0,1.0
2025-09-02,23.34,23.34,23.16,23.16,209,23.34,23.34,23.16,23.16,209,0.0,1.0
2025-09-03,23.305,23.305,23.2932,23.2932,215,23.305,23.305,23.2932,23.2932,215,0.0,1.0
2025-09-04,23.0516,23.06,23.0516,23.06,390,23.0516,23.06,23.0516,23.06,390,0.0,1.0
2025-09-05,23.7102,23.78,23.7102,23.74,583,23.7102,23.78,23.7102,23.74,583,0.0,1.0
2025-09-08,23.78,23.78,23.69,23.69,471,23.78,23.78,23.69,23.69,471,0.0,1.0
2025-09-09,23.61,23.61,23.61,23.61,39,23.61,23.61,23.61,23.61,39,0.0,1.0
2025-09-10,23.5155,23.5155,23.5155,23.5155,7,23.5155,23.5155,23.5155,23.5155,7,0.0,1.0
2025-09-11,23.9039,23.9039,23.9039,23.9039,116,23.9039,23.9039,23.9039,23.9039,116,0.0,1.0
2025-09-12,23.8289,23.83,23.825,23.83,515,23.8289,23.83,23.825,23.83,515,0.0,1.0
2025-09-15,23.9653,24.04,23.94,23.94,1169,23.9653,24.04,23.94,23.94,1169,0.0,1.0
2025-09-16,24.185,24.185,24.0701,24.0701,553,24.185,24.185,24.0701,24.0701,553,0.0,1.0
2025-09-17,24.3653,24.3936,24.35,24.35,538,24.3653,24.3936,24.35,24.35,538,0.0,1.0
2025-09-18,24.345,24.345,24.29,24.29,211,24.345,24.345,24.29,24.29,211,0.0,1.0
2025-09-19,24.1739,24.1739,24.1739,24.1739,65,24.1739,24.1739,24.1739,24.1739,65,0.0,1.0
2025-09-22,24.4604,24.4604,24.4604,24.4604,81,24.4604,24.4604,24.4604,24.4604,81,0.0,1.0
2025-09-23,24.1986,24.52,24.1986,24.41,3013,24.1986,24.52,24.1986,24.41,3013,0.0,1.0
2025-09-24,24.275,24.2839,24.275,24.2839,354,24.275,24.2839,24.275,24.2839,354,0.0,1.0
2025-09-25,24.285,24.285,24.285,24.285,6,24.285,24.285,24.285,24.285,6,0.0,1.0
2025-09-26,24.175,24.175,24.175,24.175,76,24.175,24.175,24.175,24.175,76,0.0,1.0
2025-09-29,24.1651,24.36,24.1651,24.36,593,24.1651,24.36,24.1651,24.36,593,0.0,1.0
2025-09-30,24.3656,24.3656,24.3656,24.3656,41,24.3656,24.3656,24.3656,24.3656,41,0.0,1.0
2025-10-01,24.5575,24.6,24.5575,24.6,110,24.5575,24.6,24.5575,24.6,110,0.0,1.0
2025-10-02,24.7873,24.7873,24.7873,24.7873,18,24.7873,24.7873,24.7873,24.7873,18,0.0,1.0
2025-10-03,24.8822,24.8822,24.8822,24.8822,16,24.8822,24.8822,24.8822,24.8822,16,0.0,1.0
2025-10-06,25.0989,25.0989,25.09,25.09,339,25.0989,25.0989,25.09,25.09,339,0.0,1.0
2025-10-07,24.6226,24.6226,24.6226,24.6226,89,24.6226,24.6226,24.6226,24.6226,89,0.0,1.0
2025-10-08,24.875,24.875,24.875,24.875,90,24.875,24.875,24.875,24.875,90,0.0,1.0
2025-10-09,24.9159,24.9159,24.9159,24.9159,10,24.9159,24.9159,24.9159,24.9159,10,0.0,1.0
2025-10-10,23.7981,23.7981,23.72,23.72,705,23.7981,23.7981,23.72,23.72,705,0.0,1.0
2025-10-13,24.3452,24.3452,24.27,24.27,3977,24.3452,24.3452,24.27,24.27,3977,0.0,1.0
2025-10-14,24.2755,24.2755,24.06,24.06,145,24.2755,24.2755,24.06,24.06,145,0.0,1.0
2025-10-15,24.8695,24.8695,24.82,24.82,234,24.8695,24.8695,24.82,24.82,234,0.0,1.0
2025-10-16,24.955,25.0,24.95,25.0,342,24.955,25.0,24.95,25.0,342,0.0,1.0
2025-10-17,24.725,24.725,24.6,24.61,3961,24.725,24.725,24.6,24.61,3961,0.0,1.0
2025-10-20,24.9982,25.0798,24.9,24.9,717,24.9982,25.0798,24.9,24.9,717,0.0,1.0
2025-10-21,24.9029,25.06,24.9029,25.06,591,24.9029,25.06,24.9029,25.06,591,0.0,1.0
2025-10-22,24.805,25.04,24.72,25.04,758,24.805,25.04,24.72,25.04,758,0.0,1.0
2025-10-23,25.0923,25.0923,25.0923,25.0923,26,25.0923,25.0923,25.0923,25.0923,26,0.0,1.0
2025-10-24,25.5138,25.5138,25.5138,25.5138,11,25.5138,25.5138,25.5138,25.5138,11,0.0,1.0
2025-10-27,25.685,25.69,25.59,25.59,2820,25.685,25.69,25.59,25.59,2820,0.0,1.0
2025-10-28,25.7297,25.74,25.7297,25.74,471,25.7297,25.74,25.7297,25.74,471,0.0,1.0
2025-10-29,25.635,25.81,25.635,25.81,556,25.635,25.81,25.635,25.81,556,0.0,1.0
2025-10-30,25.4647,25.63,25.4647,25.565,1152,25.4647,25.63,25.4647,25.565,1152,0.0,1.0
2025-10-31,25.555,25.555,25.4291,25.4291,310,25.555,25.555,25.4291,25.4291,310,0.0,1.0
2025-11-03,25.6,25.67,25.6,25.67,320,25.6,25.67,25.6,25.67,320,0.0,1.0
2025-11-04,25.2576,25.425,25.2576,25.35,649,25.2576,25.425,25.2576,25.35,649,0.0,1.0
2025-11-05,25.8756,25.92,25.45,25.45,1332,25.8756,25.92,25.45,25.45,1332,0.0,1.0
2025-11-06,25.645,25.89,25.5703,25.89,400,25.645,25.89,25.5703,25.89,400,0.0,1.0
2025-11-07,25.375,25.375,25.375,25.375,89,25.375,25.375,25.375,25.375,89,0.0,1.0
2025-11-10,25.955,25.955,25.71,25.75,4684,25.955,25.955,25.71,25.75,4684,0.0,1.0
2025-11-11,25.8333,25.8499,25.7847,25.7847,1576,25.8333,25.8499,25.7847,25.7847,1576,0.0,1.0
2025-11-12,25.705,25.705,25.67,25.67,830,25.705,25.705,25.67,25.67,830,0.0,1.0
2025-11-13,25.1085,25.67,25.1085,25.58,1299,25.1085,25.67,25.1085,25.58,1299,0.0,1.0
2025-11-14,24.8739,24.8739,24.74,24.74,394,24.8739,24.8739,24.74,24.74,394,0.0,1.0
2025-11-17,24.3225,24.3225,24.3225,24.3225,17,24.3225,24.3225,24.3225,24.3225,17,0.0,1.0
2025-11-18,24.104,24.104,24.0,24.0,174,24.104,24.104,24.0,24.0,174,0.0,1.0
2025-11-19,23.9107,23.97,23.9107,23.95,791,23.9107,23.97,23.9107,23.95,791,0.0,1.0
2025-11-20,23.2441,23.75,23.2441,23.75,366,23.2441,23.75,23.2441,23.75,366,0.0,1.0
2025-11-21,23.365,23.365,23.0,23.0,550,23.365,23.365,23.0,23.0,550,0.0,1.0
2025-11-24,23.6933,23.6933,23.6933,23.6933,79,23.6933,23.6933,23.6933,23.6933,79,0.0,1.0
2025-11-25,23.9857,23.995,23.77,23.77,6087,23.9857,23.995,23.77,23.77,6087,0.0,1.0
2025-11-26,24.205,24.205,24.17,24.17,258,24.205,24.205,24.17,24.17,258,0.0,1.0