date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-21,20.4063,20.4063,20.4063,20.4063,2,17.8456470624643,17.8456470624643,17.8456470624643,17.8456470624643,2.28697787517289,0.0,1.0
2024-03-22,20.4084,20.4084,20.4084,20.4084,6,17.847483547218,17.847483547218,17.847483547218,17.847483547218,6.86093362551871,0.0,1.0
2024-03-25,20.3792,20.3792,20.3792,20.3792,3,17.8219476639749,17.8219476639749,17.8219476639749,17.8219476639749,3.43046681275935,0.0,1.0
2024-03-26,20.3961,20.3961,20.3961,20.3961,3,17.8367269936602,17.8367269936602,17.8367269936602,17.8367269936602,3.43046681275934,0.0,1.0
2024-03-27,20.3318,20.3318,20.3318,20.3318,46,17.7804955795323,17.7804955795323,17.7804955795323,17.7804955795323,52.6004911289768,0.0,1.0
2024-03-28,20.3245,20.38,20.3245,20.38,203,17.7741116087216,17.8226472772145,17.7741116087216,17.8226472772145,232.128254330049,0.0,1.0
2024-04-01,20.3717,20.42,20.3717,20.42,438,17.8153887898543,17.8576279391913,17.8153887898543,17.8576279391913,500.848154662864,0.0,1.0
2024-04-02,20.2228,20.2228,20.2228,20.2228,30,17.6851732756454,17.6851732756454,17.6851732756454,17.6851732756454,34.3046681275934,0.0,1.0
2024-04-03,20.3052,20.3052,20.3052,20.3052,30,17.7572334393177,17.7572334393177,17.7572334393177,17.7572334393177,34.3046681275935,0.0,1.0
2024-04-04,20.0635,20.0635,20.0635,20.0635,21,17.5458627893225,17.5458627893225,17.5458627893225,17.5458627893225,24.0132676893154,0.0,1.0
2024-04-05,20.4139,20.4139,20.4139,20.4139,101,17.8522933882399,17.8522933882399,17.8522933882399,17.8522933882399,115.492382696231,0.0,1.0
2024-04-08,20.428,20.428,20.428,20.428,20,17.8646240715867,17.8646240715867,17.8646240715867,17.8646240715867,22.869778751729,0.0,1.0
2024-04-09,20.5131,20.5131,20.5131,20.5131,2,17.9390454299425,17.9390454299425,17.9390454299425,17.9390454299425,2.2869778751729,0.0,1.0
2024-04-10,20.3867,20.3867,20.3867,20.3867,2,17.8285065380956,17.8285065380956,17.8285065380956,17.8285065380956,2.2869778751729,0.0,1.0
2024-04-11,20.6314,20.6314,20.6314,20.6314,17,18.0425007377391,18.0425007377391,18.0425007377391,18.0425007377391,19.4393119389696,0.0,1.0
2024-04-12,20.2002,20.2002,20.2002,20.2002,16,17.6654092016284,17.6654092016284,17.6654092016284,17.6654092016284,18.2958230013832,0.0,1.0
2024-04-15,19.6857,19.6857,19.6857,19.6857,0,17.215470436951,17.215470436951,17.215470436951,17.215470436951,0,0.0,1.0
2024-04-16,19.752,19.752,19.752,19.752,15,17.2734508841776,17.2734508841776,17.2734508841776,17.2734508841776,17.1523340637968,0.0,1.0
2024-04-17,19.6427,19.6427,19.6427,19.6427,40,17.1778662253258,17.1778662253258,17.1778662253258,17.1778662253258,45.7395575034581,0.0,1.0
2024-04-18,19.595,19.595,19.595,19.595,40,17.1361517859184,17.1361517859184,17.1361517859184,17.1361517859184,45.739557503458,0.0,1.0
2024-04-19,19.2002,19.2002,19.2002,19.2002,20,16.7908926522067,16.7908926522067,16.7908926522067,16.7908926522067,22.869778751729,0.0,1.0
2024-04-22,19.3502,19.3502,19.3502,19.3502,3,16.92207013462,16.92207013462,16.92207013462,16.92207013462,3.43046681275935,0.0,1.0
2024-04-23,19.5746,19.5746,19.5746,19.5746,31,17.2347098010383,17.2347098010383,17.2347098010383,17.2347098010383,35.2087506552296,0.1331,1.0
2024-04-24,19.5187,19.5187,19.5187,19.5187,2,17.1854919228758,17.1854919228758,17.1854919228758,17.1854919228758,2.27153230033741,0.0,1.0
2024-04-25,19.2468,19.2468,19.2468,19.2468,2,16.9460940503828,16.9460940503828,16.9460940503828,16.9460940503828,2.2715323003374,0.0,1.0
2024-04-26,19.72,19.72,19.72,19.72,4,17.3627291120367,17.3627291120367,17.3627291120367,17.3627291120367,4.54306460067481,0.0,1.0
2024-04-29,19.5997,19.5997,19.5997,19.5997,10,17.2568094207498,17.2568094207498,17.2568094207498,17.2568094207498,11.357661501687,0.0,1.0
2024-04-30,19.284,19.284,19.284,19.284,4,16.9788472716286,16.9788472716286,16.9788472716286,16.9788472716286,4.54306460067481,0.0,1.0
2024-05-01,19.472,19.472,19.472,19.472,1,17.1443743037312,17.1443743037312,17.1443743037312,17.1443743037312,1.1357661501687,0.0,1.0
2024-05-02,19.7305,19.7305,19.7305,19.7305,1,17.3719739728723,17.3719739728723,17.3719739728723,17.3719739728723,1.1357661501687,0.0,1.0
2024-05-03,19.8105,19.8105,19.8105,19.8105,1,17.4424110078095,17.4424110078095,17.4424110078095,17.4424110078095,1.1357661501687,0.0,1.0
2024-05-06,20.077,20.077,20.077,20.077,3,17.6770543804443,17.6770543804443,17.6770543804443,17.6770543804443,3.4072984505061,0.0,1.0
2024-05-07,20.0822,20.18,20.0822,20.18,6100,17.6816327877152,17.767742062926,17.6816327877152,17.767742062926,6928.17351602909,0.0,1.0
2024-05-08,19.9899,20.02,19.9899,20.02,511,17.6003660586563,17.6268679930515,17.6003660586563,17.6268679930515,580.376502736208,0.0,1.0
2024-05-09,19.9499,19.9499,19.9499,19.9499,13,17.5651475411877,17.5651475411877,17.5651475411877,17.5651475411877,14.7649599521931,0.0,1.0
2024-05-10,19.8701,19.8701,19.8701,19.8701,2,17.4948865988378,17.4948865988378,17.4948865988378,17.4948865988378,2.2715323003374,0.0,1.0
2024-05-13,19.9299,19.9299,19.9299,19.9299,8,17.5475382824534,17.5475382824534,17.5475382824534,17.5475382824534,9.08612920134961,0.0,1.0
2024-05-14,20.0098,20.17,20.0098,20.17,505,17.617887271097,17.7589374335589,17.617887271097,17.7589374335589,573.561905835194,0.0,1.0
2024-05-15,20.2402,20.2402,20.169,20.169,1498,17.8207459317163,17.8207459317163,17.7580569706222,17.7580569706222,1701.37769295272,0.0,1.0
2024-05-16,20.19,20.19,20.1301,20.1301,102,17.7765466922932,17.7765466922932,17.7238069623839,17.7238069623839,115.848147317207,0.0,1.0
2024-05-17,20.2001,20.2001,20.2001,20.2001,1,17.785439367954,17.785439367954,17.785439367954,17.785439367954,1.1357661501687,0.0,1.0
2024-05-20,20.2569,20.2799,20.2569,20.2799,4936,17.8354496627595,17.8557003103039,17.8354496627595,17.8557003103039,5606.1417172327,0.0,1.0
2024-05-21,19.9991,19.9991,19.9991,19.9991,8,17.7290897400042,17.7290897400042,17.7290897400042,17.7290897400042,9.02430989668859,0.137,1.0
2024-05-22,19.927,19.927,19.927,19.927,7,17.6651734952605,17.6651734952605,17.6651734952605,17.6651734952605,7.8962711596025,0.0,1.0
2024-05-23,19.6216,19.9,19.6216,19.84,7054,17.3944381118384,17.6412381470208,17.3944381118384,17.588048484266,7957.18525140514,0.0,1.0
2024-05-24,19.6251,19.6251,19.6251,19.6251,29,17.3975408421657,17.3975408421657,17.3975408421657,17.3975408421657,32.7131233754962,0.0,1.0
2024-05-28,19.4965,19.4965,19.4965,19.4965,25,17.2835376649945,17.2835376649945,17.2835376649945,17.2835376649945,28.2009684271519,0.0,1.0
2024-05-29,19.525,19.6505,19.49,19.629,5673,17.3088027548031,17.4200577993986,17.2777754515294,17.4009981702448,6399.36375548928,0.0,1.0
2024-05-30,18.958,19.23,18.958,19.23,2227,16.8061604417699,17.0472869129251,16.8061604417699,17.0472869129251,2512.14226749068,0.0,1.0
2024-05-31,18.8731,18.8731,18.6141,18.6141,1007,16.7308970689718,16.7308970689718,16.5012950247467,16.5012950247467,1135.93500824567,0.0,1.0
2024-06-03,18.9123,18.9123,18.82,18.82,168,16.7656476486383,16.7656476486383,16.6838242174337,16.6838242174337,189.51050783046,0.0,1.0
2024-06-04,18.9559,18.9999,18.9559,18.9999,1332,16.8042988035734,16.8433045562603,16.8042988035734,16.8433045562603,1502.54759779865,0.0,1.0
2024-06-05,19.0812,19.0812,19.0812,19.0812,11,16.9153765492931,16.9153765492931,16.9153765492931,16.9153765492931,12.4084261079468,0.0,1.0
2024-06-06,19.2752,19.31,19.2752,19.31,109,17.0873564588671,17.1182064632649,17.0873564588671,17.1182064632649,122.956222342382,0.0,1.0
2024-06-07,19.1941,19.28,19.1941,19.28,1551,17.0154617647101,17.0916116318875,17.0154617647101,17.0916116318875,1749.5880812205,0.0,1.0
2024-06-10,19.2557,19.2557,19.101,19.101,126,17.0700698184718,17.0700698184718,16.9329291380022,16.9329291380022,142.132880872845,0.0,1.0
2024-06-11,19.3048,19.3048,19.3048,19.3048,55,17.1135966924928,17.1135966924928,17.1135966924928,17.1135966924928,62.0421305397341,0.0,1.0
2024-06-12,19.3725,19.4,19.3725,19.38,726,17.1736123619679,17.1979909573972,17.1736123619679,17.1802610698122,818.956123124487,0.0,1.0
2024-06-13,19.1297,19.2099,19.1297,19.2099,815,16.9583715266866,17.0294683759023,16.9583715266866,17.0294683759023,919.351570725151,0.0,1.0
2024-06-14,19.1043,19.1043,19.1043,19.1043,65,16.9358545694537,16.9358545694537,16.9358545694537,16.9358545694537,73.3225179105949,0.0,1.0
2024-06-17,19.21,19.21,19.21,19.21,33,17.0295570253402,17.0295570253402,17.0295570253402,17.0295570253402,37.2252783238404,0.0,1.0
2024-06-18,19.122,19.18,19.122,19.16,2502,16.9515455199664,17.0029621939628,16.9515455199664,16.9852323063778,2822.35292018936,0.0,1.0
2024-06-20,19.2649,19.28,19.25,19.26,10822,17.0782255667609,17.0916116318875,17.0650168005101,17.0738817443025,12207.6352127455,0.0,1.0
2024-06-21,19.4648,19.4648,19.32,19.4001,1880,17.2554357931724,17.2554357931724,17.1270714070574,17.1980796068351,2120.71282572182,0.0,1.0
2024-06-24,19.37,19.5096,19.3377,19.5,2174,17.1713961260197,17.2951507413627,17.1427623575701,17.2866403953219,2452.35621442513,0.0,1.0
2024-06-25,19.5071,19.57,19.5071,19.55,9436,17.2929345054146,17.3486950018692,17.2929345054146,17.3309651142843,10644.1735231442,0.0,1.0
2024-06-26,19.603,19.67,19.603,19.67,334,17.3779493163844,17.4373444397939,17.3779493163844,17.4373444397939,376.764938186748,0.0,1.0
2024-06-27,20.09,20.09,20.09,20.09,4,17.9252709461316,17.9252709461316,17.9252709461316,17.9252709461316,4.48305636447533,0.1304,1.0
2024-06-28,19.7061,19.79,19.7061,19.79,595,17.5827367740948,17.6575964173193,17.5827367740948,17.6575964173193,666.854634215704,0.0,1.0
2024-07-01,19.7725,19.79,19.7725,19.79,222,17.6419820698053,17.6575964173193,17.6419820698053,17.6575964173193,248.80962822838,0.0,1.0
2024-07-02,19.88,19.88,19.88,19.88,2,17.737898775963,17.737898775963,17.737898775963,17.737898775963,2.24152818223766,0.0,1.0
2024-07-03,19.8498,19.92,19.8498,19.92,190,17.7109528733959,17.773588713138,17.7109528733959,17.773588713138,212.945177312578,0.0,1.0
2024-07-05,20.075,20.075,20.075,20.075,121,17.911887219691,17.911887219691,17.911887219691,17.911887219691,135.612455025379,0.0,1.0
2024-07-08,19.9371,19.9899,19.9371,19.9899,202,17.7888461612803,17.8359568783513,17.7888461612803,17.8359568783513,226.394346406004,0.0,1.0
2024-07-09,19.7861,19.88,19.7861,19.88,328,17.6541166484448,17.737898775963,17.6541166484448,17.737898775963,367.610621886976,0.0,1.0
2024-07-10,19.7019,19.7019,19.7019,19.7019,120,17.5789893306914,17.5789893306914,17.5789893306914,17.5789893306914,134.49169093426,0.0,1.0
2024-07-11,19.52,19.52,19.5,19.5,525,17.4166893413882,17.4166893413882,17.3988443728007,17.3988443728007,588.401147837387,0.0,1.0
2024-07-12,19.5697,19.5697,19.5697,19.5697,42,17.4610340883281,17.4610340883281,17.4610340883281,17.4610340883281,47.072091826991,0.0,1.0
2024-07-15,19.587,19.66,19.587,19.66,202,17.4764699861563,17.5416041215006,17.4764699861563,17.5416041215006,226.394346406004,0.0,1.0
2024-07-16,19.725,19.725,19.725,19.725,71,17.59960026941,17.59960026941,17.59960026941,17.59960026941,79.5742504694369,0.0,1.0
2024-07-17,19.2456,19.2456,19.2456,19.2456,1,17.1718563723679,17.1718563723679,17.1718563723679,17.1718563723679,1.12076409111883,0.0,1.0
2024-07-18,19.0133,19.0133,19.0133,19.0133,2,16.9645870622242,16.9645870622242,16.9645870622242,16.9645870622242,2.24152818223766,0.0,1.0
2024-07-19,19.008,19.06,19.008,19.06,1023,16.9598581455485,17.006255063876,16.9598581455485,17.006255063876,1146.54166521457,0.0,1.0
2024-07-22,19.2098,19.2098,19.2098,19.2098,1,17.1399138785963,17.1399138785963,17.1399138785963,17.1399138785963,1.12076409111883,0.0,1.0
2024-07-23,19.1351,19.1351,19.1351,19.1351,1,17.1876491695678,17.1876491695678,17.1876491695678,17.1876491695678,1.11330524676291,0.1282,1.0
2024-07-24,18.5282,18.5282,18.5282,18.5282,7,16.6425156567557,16.6425156567557,16.6425156567557,16.6425156567557,7.79313672734037,0.0,1.0
2024-07-25,18.5054,18.5054,18.5054,18.5054,2,16.6220360981923,16.6220360981923,16.6220360981923,16.6220360981923,2.22661049352582,0.0,1.0
2024-07-26,18.644,18.644,18.644,18.644,4,16.7465302568276,16.7465302568276,16.7465302568276,16.7465302568276,4.45322098705164,0.0,1.0
2024-07-29,18.7039,18.7039,18.7039,18.7039,15,16.8003340093691,16.8003340093691,16.8003340093691,16.8003340093691,16.6995787014437,0.0,1.0
2024-07-30,18.7024,18.72,18.55,18.55,4514,16.79898666999,16.8147954520389,16.6620969890663,16.6620969890663,5025.45988388776,0.0,1.0
2024-07-31,18.9432,18.9432,18.85,18.86,2507,17.0152795516594,17.0152795516594,16.9315648649003,16.9405471274281,2791.05625363461,0.0,1.0
2024-08-01,18.7117,18.91,18.5799,18.91,897,16.8073401741408,16.9854584400671,16.6889539540244,16.9854584400671,998.634806346331,0.0,1.0
2024-08-02,17.9841,17.9841,17.9841,17.9841,67,16.1537907526182,16.1537907526182,16.1537907526182,16.1537907526182,74.5914515331149,0.0,1.0
2024-08-05,17.5131,17.5131,17.5131,17.5131,14,15.7307261875589,15.7307261875589,15.7307261875589,15.7307261875589,15.5862734546807,0.0,1.0
2024-08-06,17.7743,17.99,17.7743,17.99,481,15.965342884785,16.1590902875096,15.965342884785,16.1590902875096,535.499823692959,0.0,1.0
2024-08-07,17.5889,17.5889,17.5889,17.5889,23,15.7988117375196,15.7988117375196,15.7988117375196,15.7988117375196,25.6060206755469,0.0,1.0
2024-08-08,18.0436,18.0436,18.0436,18.0436,16,16.2072352146586,16.2072352146586,16.2072352146586,16.2072352146586,17.8128839482065,0.0,1.0
2024-08-09,18.1966,18.1966,18.1,18.1,120,16.3446638313339,16.3446638313339,16.2578951753154,16.2578951753154,133.596629611549,0.0,1.0
2024-08-12,18.0945,18.0945,18.0945,18.0945,10,16.2529549309251,16.2529549309251,16.2529549309251,16.2529549309251,11.1330524676291,0.0,1.0
2024-08-13,18.4881,18.4881,18.4881,18.4881,7,16.6064967840192,16.6064967840192,16.6064967840192,16.6064967840192,7.79313672734038,0.0,1.0
2024-08-14,18.5052,18.5052,18.5052,18.5052,18,16.6218564529418,16.6218564529418,16.6218564529418,16.6218564529418,20.0394944417323,0.0,1.0
2024-08-15,18.8902,18.8902,18.8902,18.8902,3,16.967673560262,16.967673560262,16.967673560262,16.967673560262,3.33991574028873,0.0,1.0
2024-08-16,18.9165,18.9165,18.9165,18.9165,5,16.9912969107101,16.9912969107101,16.9912969107101,16.9912969107101,5.56652623381456,0.0,1.0
2024-08-19,19.1184,19.1184,19.1184,19.1184,75,17.1726487911464,17.1726487911464,17.1726487911464,17.1726487911464,83.4978935072181,0.0,1.0
2024-08-20,19.14,19.14,19.14,19.14,1,17.1920504782064,17.1920504782064,17.1920504782064,17.1920504782064,1.11330524676291,0.0,1.0
2024-08-21,19.1669,19.1669,19.1669,19.1669,31,17.3308264342609,17.3308264342609,17.3308264342609,17.3308264342609,34.2842219471653,0.1276,1.0
2024-08-22,18.9457,18.9457,18.9457,18.9457,5,17.1308160618346,17.1308160618346,17.1308160618346,17.1308160618346,5.52971321728471,0.0,1.0
2024-08-23,19.1733,19.1733,19.15,19.15,443,17.3366133528121,17.3366133528121,17.3155453524616,17.3155453524616,489.932591051427,0.0,1.0
2024-08-26,19.1137,19.1137,19.1137,19.1137,1,17.282722673804,17.282722673804,17.282722673804,17.282722673804,1.10594264345694,0.0,1.0
2024-08-27,19.097,19.097,19.097,19.097,1,17.2676224332094,17.2676224332094,17.2676224332094,17.2676224332094,1.10594264345694,0.0,1.0
2024-08-28,18.8986,18.8986,18.84,18.84,183,17.0882279581217,17.0882279581217,17.0352414851372,17.0352414851372,202.387503752621,0.0,1.0
2024-08-29,19.0454,19.0454,19.0454,19.0454,9,17.2209654023902,17.2209654023902,17.2209654023902,17.2209654023902,9.9534837911125,0.0,1.0
2024-08-30,19.1863,19.1863,19.1863,19.1863,2,17.3483680311193,17.3483680311193,17.3483680311193,17.3483680311193,2.21188528691389,0.0,1.0
2024-09-03,18.7252,18.7252,18.7252,18.7252,0,16.9314386336248,16.9314386336248,16.9314386336248,16.9314386336248,0,0.0,1.0
2024-09-04,18.7016,18.7016,18.7016,18.7016,22,16.9100993714672,16.9100993714672,16.9100993714672,16.9100993714672,24.3307381560527,0.0,1.0
2024-09-05,18.7291,18.7291,18.7291,18.7291,25,16.9349650371169,16.9349650371169,16.9349650371169,16.9349650371169,27.6485660864236,0.0,1.0
2024-09-06,18.2903,18.2903,18.2903,18.2903,50,16.5381994339493,16.5381994339493,16.5381994339493,16.5381994339493,55.2971321728471,0.0,1.0
2024-09-09,18.4268,18.4268,18.4268,18.4268,9,16.6616235561744,16.6616235561744,16.6616235561744,16.6616235561744,9.95348379111249,0.0,1.0
2024-09-10,18.5003,18.5003,18.5003,18.5003,12,16.728082698911,16.728082698911,16.728082698911,16.728082698911,13.2713117214833,0.0,1.0
2024-09-11,18.74,18.74,18.62,18.62,210,16.9448208827745,16.9448208827745,16.8363161599392,16.8363161599392,232.247955125957,0.0,1.0
2024-09-12,18.9266,18.9266,18.88,18.88,7643,17.1135457267833,17.1135457267833,17.0714097260823,17.0714097260823,8452.71962394142,0.0,1.0
2024-09-13,19.0151,19.0151,19.0151,19.0151,7643,17.1935679598743,17.1935679598743,17.1935679598743,17.1935679598743,8452.71962394142,0.0,1.0
2024-09-16,19.1392,19.1392,19.1392,19.1392,2,17.3057799274065,17.3057799274065,17.3057799274065,17.3057799274065,2.21188528691388,0.0,1.0
2024-09-17,19.2002,19.2002,19.2002,19.2002,2,17.3609364948477,17.3609364948477,17.3609364948477,17.3609364948477,2.21188528691389,0.0,1.0
2024-09-18,19.2217,19.2217,19.2217,19.2217,43,17.3803769243557,17.3803769243557,17.3803769243557,17.3803769243557,47.5555336686486,0.0,1.0
2024-09-19,19.6942,19.6942,19.6801,19.6801,210,17.8076142705196,17.8076142705196,17.7948649655864,17.7948649655864,232.247955125958,0.0,1.0
2024-09-20,19.8125,19.8125,19.6899,19.69,1002,17.9145818431147,17.9145818431147,17.803726184618,17.8038166052203,1108.15452874386,0.0,1.0
2024-09-23,19.845,19.845,19.845,19.845,4,17.9439685388826,17.9439685388826,17.9439685388826,17.9439685388826,4.42377057382776,0.0,1.0
2024-09-24,19.9661,19.9661,19.9661,19.9661,41,18.0534678883438,18.0534678883438,18.0534678883438,18.0534678883438,45.3436483817347,0.0,1.0
2024-09-25,19.9623,19.9623,19.9623,19.9623,36,18.050031905454,18.050031905454,18.050031905454,18.050031905454,39.81393516445,0.0,1.0
2024-09-26,19.815,19.815,19.7,19.7,21901,18.0376442829303,18.0376442829303,17.9329594940059,17.9329594940059,24059.0349933156,0.1336,1.0
2024-09-27,19.7798,19.78,19.75,19.751,710,18.0056016344944,18.0057836949968,17.9784746196252,17.9793849221376,779.960497020868,0.0,1.0
2024-09-30,19.7932,19.7932,19.7932,19.7932,5,18.0177996881603,18.0177996881603,18.0177996881603,18.0177996881603,5.49267955648501,0.0,1.0
2024-10-01,19.6772,20.14,19.6772,20.14,209,17.9122045967235,18.3334925994558,17.9122045967235,18.3334925994558,229.594005461073,0.0,1.0
2024-10-02,19.7389,19.765,19.7389,19.765,309,17.9683702617378,17.992129157311,17.9683702617378,17.992129157311,339.447596590772,0.0,1.0
2024-10-03,19.7243,19.7243,19.7243,19.7243,309,17.9550798450569,17.9550798450569,17.9550798450569,17.9550798450569,339.447596590773,0.0,1.0
2024-10-04,20.1269,20.1269,20.07,20.07,200,18.3215676365436,18.3215676365436,18.2697714235888,18.2697714235888,219.707182259399,0.0,1.0
2024-10-07,19.8466,19.8466,19.8466,19.8466,36,18.0664098423217,18.0664098423217,18.0664098423217,18.0664098423217,39.5472928066921,0.0,1.0
2024-10-08,20.1098,20.1098,20.07,20.07,150,18.3060014635818,18.3060014635818,18.2697714235888,18.2697714235888,164.78038669455,0.0,1.0
2024-10-09,20.265,20.265,20.265,20.265,13,18.4472804135041,18.4472804135041,18.4472804135041,18.4472804135041,14.280966846861,0.0,1.0
2024-10-10,20.3448,20.3448,20.3448,20.3448,13,18.5199225539925,18.5199225539925,18.5199225539925,18.5199225539925,14.280966846861,0.0,1.0
2024-10-11,20.5486,20.5499,20.4503,20.4503,3550,18.7054422060168,18.7066255992829,18.6159594690492,18.6159594690492,3899.80248510434,0.0,1.0
2024-10-14,20.4542,20.4542,20.4542,20.4542,17,18.6195096488475,18.6195096488475,18.6195096488475,18.6195096488475,18.675110492049,0.0,1.0
2024-10-15,20.3473,20.3473,20.3473,20.3473,1,18.5221983102735,18.5221983102735,18.5221983102735,18.5221983102735,1.098535911297,0.0,1.0
2024-10-16,20.3798,20.3798,20.3798,20.3798,2,18.551783141926,18.551783141926,18.551783141926,18.551783141926,2.197071822594,0.0,1.0
2024-10-17,20.3398,20.3623,20.336,20.336,392,18.5153710414306,18.5358528479592,18.5119118918835,18.5119118918835,430.626077228423,0.0,1.0
2024-10-18,20.5669,20.69,20.55,20.69,2250,18.7221007419934,18.8341589812682,18.7067166295341,18.8341589812682,2471.70580041825,0.0,1.0
2024-10-21,20.5559,20.5559,20.53,20.53,647,18.7120874143572,18.7120874143572,18.6885105792864,18.6885105792864,710.752734609159,0.0,1.0
2024-10-22,20.3889,20.4259,20.3,20.3,1202,18.6845962784831,18.7185034565214,18.6031274101696,18.6031274101696,1311.63967552365,0.1368,1.0
2024-10-23,20.0832,20.34,20.0832,20.32,840,18.4044496750699,18.6397838188596,18.4044496750699,18.6214556145146,916.620072745312,0.0,1.0
2024-10-24,20.203,20.203,20.18,20.18,605,18.5142356190964,18.5142356190964,18.4931581840997,18.4931581840997,660.184695251088,0.0,1.0
2024-10-25,20.24,20.26,20.24,20.26,392,18.5481427971346,18.5664710014796,18.5481427971346,18.5664710014796,427.756033947813,0.0,1.0
2024-10-28,20.3611,20.44,20.36,20.43,2560,18.6591200744436,18.7314248405846,18.6581120232046,18.7222607384121,2793.50879312857,0.0,1.0
2024-10-29,20.6143,20.6143,20.6143,20.6143,2560,18.8911551414512,18.8911551414512,18.8911551414512,18.8911551414512,2793.50879312857,0.0,1.0
2024-10-30,20.6265,20.8,20.6265,20.71,4905,18.9023353461017,19.0613325187945,18.9023353461017,18.978855599242,5352.40649620923,0.0,1.0
2024-10-31,20.4744,20.48,20.44,20.48,1506,18.762949352058,18.7680812492746,18.7314248405846,18.7680812492746,1643.36884470767,0.0,1.0
2024-11-01,20.72,20.72,20.7072,20.7072,305,18.9880197014145,18.9880197014145,18.9762896506337,18.9762896506337,332.820383556334,0.0,1.0
2024-11-04,20.6901,20.74,20.6901,20.7288,1407,18.9606190359188,19.0063479057595,18.9606190359188,18.9960841113263,1535.33862184839,0.0,1.0
2024-11-05,20.9216,20.9599,20.9216,20.95,2393,19.1727680012121,19.2078665125327,19.1727680012121,19.198794051382,2611.27599295182,0.0,1.0
2024-11-06,21.5197,21.5197,21.47,21.47,103,19.7208729521491,19.7208729521491,19.6753273643518,19.6753273643518,112.395080348533,0.0,1.0
2024-11-07,21.9,21.94,21.9,21.94,561,20.0693837577692,20.1060401664592,20.0693837577692,20.1060401664592,612.171262869191,0.0,1.0
2024-11-08,21.6827,21.75,21.6827,21.7356,1801,19.8702478175608,19.9319222251818,19.8702478175608,19.9187259180534,1965.27708454085,0.0,1.0
2024-11-11,22.0648,22.08,22.0254,22.0254,1816,20.220408161572,20.2343375968742,20.1843015990123,20.1843015990123,1981.64530012558,0.0,1.0
2024-11-12,22.17,22.23,22.08,22.23,3702,20.3168145164266,20.3717991294616,20.2343375968742,20.3717991294616,4039.67560631328,0.0,1.0
2024-11-13,22.2109,22.32,22.2109,22.32,904,20.3542956943122,20.4542760490141,20.3542956943122,20.4542760490141,986.457792573524,0.0,1.0
2024-11-14,21.9849,21.9849,21.9849,21.9849,63,20.1471869852137,20.1471869852137,20.1471869852137,20.1471869852137,68.7465054558985,0.0,1.0
2024-11-15,21.4691,21.47,21.4552,21.4552,2000,19.6745025951563,19.6753273643518,19.6617644931365,19.6617644931365,2182.4287446317,0.0,1.0
2024-11-18,21.495,21.52,21.495,21.52,4732,19.6982376197831,19.7211478752143,19.6982376197831,19.7211478752143,5163.62640979858,0.0,1.0
2024-11-19,21.7423,21.7423,21.66,21.66,1665,19.9248658665089,19.9248658665089,19.8494453056293,19.8494453056293,1816.87192990589,0.0,1.0
2024-11-20,21.8062,21.8062,21.8062,21.8062,68,19.9834244793912,19.9834244793912,19.9834244793912,19.9834244793912,74.2025773174776,0.0,1.0
2024-11-21,22.0045,22.08,22.0045,22.05,4828,20.2976615428861,20.3673051815277,20.2976615428861,20.339632212531,5233.98844618306,0.1446,1.0
2024-11-22,22.2157,22.26,22.1006,22.1006,11598,20.4924792446225,20.5333429955075,20.3863072869054,20.3863072869054,12573.2804471481,0.0,1.0
2024-11-25,22.3133,22.47,22.3133,22.47,1454,20.5825086370915,20.727053778484,20.5825086370915,20.727053778484,1576.2674400891,0.0,1.0
2024-11-26,22.4695,22.4695,22.45,22.45,1808,20.7265925623341,20.7265925623341,20.7086051324862,20.7086051324862,1960.03544132124,0.0,1.0
2024-11-27,22.3035,22.3035,22.3035,22.3035,42,20.5734688005526,20.5734688005526,20.5734688005526,20.5734688005526,45.5317967563564,0.0,1.0
2024-11-29,22.335,22.45,22.335,22.45,1063,20.6025254179991,20.7086051324862,20.6025254179991,20.7086051324862,1152.3880940954,0.0,1.0
2024-12-02,22.4799,22.5,22.4799,22.5,468,20.7361858582529,20.7547267474806,20.7361858582529,20.7547267474806,507.354306713684,0.0,1.0
2024-12-03,22.6326,22.6326,22.55,22.55,246,20.8770412704458,20.8770412704458,20.800848362475,20.800848362475,266.686238144372,0.0,1.0
2024-12-04,23.228,23.228,22.59,22.59,4439,21.4262574617991,21.4262574617991,20.8377456544706,20.8377456544706,4812.27728098728,0.0,1.0
2024-12-05,23.1402,23.29,23.1402,23.27,1866,21.345267905869,21.4834482643922,21.345267905869,21.4649996183944,2022.91268446097,0.0,1.0
2024-12-06,23.4693,23.4693,23.4693,23.4693,473,21.6488403757621,21.6488403757621,21.6488403757621,21.6488403757621,512.774758708489,0.0,1.0
2024-12-09,23.2048,23.2048,23.2048,23.2048,18,21.4048570324417,21.4048570324417,21.4048570324417,21.4048570324417,19.5136271812956,0.0,1.0
2024-12-10,23.1197,23.22,23.1197,23.22,1141,21.3263580437212,21.4188780034,21.3263580437212,21.4188780034,1236.94714521435,0.0,1.0
2024-12-11,23.5607,23.65,23.5607,23.65,537,21.7331506879719,21.8155238923519,21.7331506879719,21.8155238923519,582.156544241983,0.0,1.0
2024-12-12,23.52,23.65,23.52,23.6497,848,21.6956076933664,21.8155238923519,21.6956076933664,21.8152471626619,919.308658318814,0.0,1.0
2024-12-13,23.1806,23.37,23.1538,23.355,4318,21.5247732314272,21.7006440911129,21.4998875976385,21.6867155647387,4650.16888790532,0.1542,1.0
2024-12-16,23.3982,23.5,23.3242,23.3587,3877,21.7268297206966,21.8213579863566,21.6581156572502,21.690151267911,4175.2442747589,0.0,1.0
2024-12-17,23.34,23.39,23.3077,23.38,2781,21.6727870383644,21.719215459612,21.6427942782385,21.7099297753625,2994.9327645356,0.0,1.0
2024-12-18,22.4698,23.23,22.4698,23.23,1939,20.8647467949717,21.5706445116198,20.8647467949717,21.5706445116198,2088.16060065967,0.0,1.0
2024-12-19,22.5189,22.62,22.5189,22.56,2600,20.9103395046369,21.0042177723994,20.9103395046369,20.9485036669024,2800.00905709908,0.0,1.0
2024-12-20,22.7583,22.93,22.7583,22.93,657,21.1326387855702,21.2920739841344,21.1326387855702,21.2920739841344,707.540750197731,0.0,1.0
2024-12-23,22.7884,22.83,22.7884,22.81,1256,21.1605886951612,21.1992171416392,21.1605886951612,21.1806457731402,1352.61975989095,0.0,1.0
2024-12-24,22.9212,22.9212,22.9212,22.9212,74,21.2839025819948,21.2839025819948,21.2839025819948,21.2839025819948,79.6925654712816,0.0,1.0
2024-12-26,22.898,22.93,22.898,22.93,108,21.2623597945359,21.2920739841344,21.2623597945359,21.2920739841344,116.308068525654,0.0,1.0
2024-12-27,22.6627,22.6627,22.6627,22.6627,11,21.0438676441449,21.0438676441449,21.0438676441449,21.0438676441449,11.84619216465,0.0,1.0
2024-12-30,22.4767,22.59,22.4767,22.497,854,20.8711539171039,20.9763607196509,20.8711539171039,20.8900038561304,919.695282601008,0.0,1.0
2024-12-31,22.2551,22.42,22.2551,22.42,495,20.6653831541347,20.8185040874092,20.6653831541347,20.8185040874092,533.078647409249,0.0,1.0
2025-01-02,22.3094,22.6,22.3094,22.6,210,20.7158044196095,20.9856464039004,20.7158044196095,20.9856464039004,226.154577688773,0.0,1.0
2025-01-03,22.5602,22.5602,22.53,22.53,246,20.9486893805873,20.9486893805873,20.9206466141538,20.9206466141538,264.923933863991,0.0,1.0
2025-01-06,22.8175,22.8175,22.74,22.76,532,21.1876100363273,21.1876100363273,21.1156459833936,21.1342173518926,572.92493014489,0.0,1.0
2025-01-07,22.5143,22.5143,22.5143,22.5143,1,20.9060680898821,20.9060680898821,20.9060680898821,20.9060680898821,1.07692656042272,0.0,1.0
2025-01-08,22.6065,22.71,22.56,22.56,5699,20.9916820986626,21.0877889306451,20.9485036669024,20.9485036669024,6137.40446784911,0.0,1.0
2025-01-10,22.2835,22.2835,22.2835,22.2835,282,20.6917544974033,20.6917544974033,20.6917544974033,20.6917544974033,303.693290039209,0.0,1.0
2025-01-13,22.2074,22.2074,22.04,22.04,5389,20.6210904402645,20.6210904402645,20.4656480859277,20.4656480859277,5803.55723411807,0.0,1.0
2025-01-14,22.2252,22.2252,22.2252,22.2252,8,20.6376189582286,20.6376189582286,20.6376189582286,20.6376189582286,8.61541248338182,0.0,1.0
2025-01-15,22.6219,22.7,22.6219,22.7,174,21.0059820524068,21.0785032463955,21.0059820524068,21.0785032463955,187.385221513555,0.0,1.0
2025-01-16,22.633,22.74,22.633,22.74,150,21.0162891619238,21.1156459833936,21.0162891619238,21.1156459833936,161.538984063409,0.0,1.0
2025-01-17,22.8336,22.93,22.8336,22.93,198,21.202559987969,21.2920739841344,21.202559987969,21.2920739841344,213.2314589637,0.0,1.0
2025-01-21,23.0245,23.0245,23.0245,23.0245,64,21.3798237002923,21.3798237002923,21.3798237002923,21.3798237002923,68.9232998670543,0.0,1.0
2025-01-22,23.2552,23.27,23.24,23.255,6339,21.7344439817812,21.7482761471003,21.7202379741561,21.7342570606282,6782.53894710027,0.1512,1.0
2025-01-23,23.4163,23.4163,23.35,23.3699,1623,21.8850089704919,21.8850089704919,21.823044608285,21.8416432630047,1736.56108394758,0.0,1.0
2025-01-24,23.4604,23.48,23.43,23.45,2921,21.9262250847199,21.9445433577102,21.8978130694698,21.9165051847659,3125.38196316137,0.0,1.0
2025-01-27,23.1557,23.36,22.9,22.9,523,21.6414507081827,21.8323906659331,21.4024720141211,21.4024720141211,559.594237156246,0.0,1.0
2025-01-28,23.7234,23.79,23.6201,23.6201,1862,22.1720264008646,22.2342711448009,22.0754816253599,22.0754816253599,1992.28388065953,0.0,1.0
2025-01-29,23.6299,23.71,23.5899,23.59,4456,22.084640761855,22.1595026836162,22.0472565312627,22.0473499918392,4767.78569936565,0.0,1.0
2025-01-30,23.8332,24.02,23.8332,23.92,843,22.2746461138407,22.4492304707069,22.2746461138407,22.3557698942261,901.984592586452,0.0,1.0
2025-01-31,23.8979,24.15,23.84,24.1208,1591,22.3351151068238,22.5707292201321,22.2810014330414,22.5434387317997,1702.32204840456,0.0,1.0
2025-02-03,23.8478,23.8478,23.42,23.42,180,22.2882913580069,22.2882913580069,21.8884670118217,21.8884670118217,192.594574929492,0.0,1.0
2025-02-04,24.0156,24.0156,23.93,24.01,1486,22.4451182053418,22.4451182053418,22.3651159518741,22.4398844130588,1589.97521302903,0.0,1.0
2025-02-05,23.9916,23.9916,23.8313,23.8313,845,22.4226876669864,22.4226876669864,22.2728703628875,22.2728703628875,904.124532307891,0.0,1.0
2025-02-06,23.99,23.99,23.8772,23.97,632,22.4211922977627,22.4211922977627,22.3157687674922,22.4025001824665,676.22095197466,0.0,1.0
2025-02-07,23.93,24.11,23.9213,24.05,10252,22.3651159518741,22.5333449895397,22.3569848817203,22.4772686436512,10969.3310120953,0.0,1.0
2025-02-10,24.0726,24.17,24.0726,24.17,5868,22.4983907339359,22.5894213354283,22.4983907339359,22.5894213354283,6278.58314270143,0.0,1.0
2025-02-11,23.7998,23.93,23.6262,23.87,8220,22.243430281296,22.3651159518741,22.0811827205252,22.3090396059856,8795.15225511348,0.0,1.0
2025-02-12,23.93,23.97,23.7601,23.7601,2517,22.3651159518741,22.4025001824665,22.2063264324331,22.2063264324331,2693.11413943073,0.0,1.0
2025-02-13,24.15,24.15,23.9,23.9,2843,22.5707292201321,22.5707292201321,22.3370777789299,22.3370777789299,3041.92431402525,0.0,1.0
2025-02-14,24.2598,24.33,24.16,24.16,6748,22.6733489331081,22.7389582577977,22.5800752777802,22.5800752777802,7220.1566201345,0.0,1.0
2025-02-18,24.1479,24.19,24.1479,24.15,2560,22.568766548026,22.6081134507244,22.568766548026,22.5707292201321,2739.12284344166,0.0,1.0
2025-02-19,23.96,23.97,23.81,23.81,3892,22.3931541248184,22.4025001824665,22.2529632600971,22.2529632600971,4164.32269791991,0.0,1.0
2025-02-20,23.5502,23.5502,23.4259,23.45,2185,22.0101526823998,22.0101526823998,21.893981185834,21.9165051847659,2337.88414567189,0.0,1.0
2025-02-21,22.7624,23.34,22.67,23.34,2384,21.424996013053,21.9686591459889,21.3380249717038,21.9686591459889,2532.81548182969,0.1617,1.0
2025-02-24,22.493,22.493,22.28,22.28,319,21.1714246002882,21.1714246002882,20.9709394075678,20.9709394075678,338.912809858923,0.0,1.0
2025-02-25,22.2389,22.32,22.17,22.17,1201,20.932254236578,21.0085892090176,20.8674024535807,20.8674024535807,1275.9695443278,0.0,1.0
2025-02-26,22.4618,22.6299,22.4618,22.6299,355,21.1420577551573,21.3002810457504,21.1420577551573,21.3002810457504,377.160023510714,0.0,1.0
2025-02-27,22.0047,22.57,22.0047,22.45,669,20.7118146490892,21.2439004680792,20.7118146490892,21.1309510637296,710.760720362441,0.0,1.0
2025-02-28,22.3083,22.3083,21.86,21.86,1221,20.9975766420935,20.9975766420935,20.5756164923443,20.5756164923443,1297.21799635657,0.0,1.0
2025-03-03,21.8878,22.36,21.8878,22.36,2245,20.601783104352,21.0462390104675,20.601783104352,21.0462390104675,2385.13874022972,0.0,1.0
2025-03-04,21.8203,21.8203,21.44,21.57,2856,20.5382490644053,20.5382490644053,20.1802935771209,20.3026554318329,3034.27894970873,0.0,1.0
2025-03-05,22.1722,22.1722,21.85,21.85,686,20.8694731926604,20.8694731926604,20.5662040419819,20.5662040419819,728.8219045869,0.0,1.0
2025-03-06,21.2689,21.2689,21.2689,21.2689,44,20.0192465514191,20.0192465514191,20.0192465514191,20.0192465514191,46.7465944632997,0.0,1.0
2025-03-07,21.2334,21.2334,21.13,21.13,744,19.9858323526324,19.9858323526324,19.8885076158845,19.8885076158845,790.442415470339,0.0,1.0
2025-03-10,20.352,20.5,20.3,20.5,579,19.1562189776849,19.2955232430493,19.1072742358001,19.2955232430493,615.142686232965,0.0,1.0
2025-03-11,20.4782,20.625,20.4782,20.625,1793,19.2750041012592,19.4131788725801,19.2750041012592,19.4131788725801,1904.92372437946,0.0,1.0
2025-03-12,20.7761,20.7761,20.65,20.65,311,19.5554009975569,19.5554009975569,19.4367099984863,19.4367099984863,330.413429047414,0.0,1.0
2025-03-13,20.1268,20.32,20.1268,20.3,748,18.9442505955222,19.126099136525,18.9442505955222,19.1072742358001,794.692105876095,0.0,1.0
2025-03-14,20.7115,20.7115,20.685,20.685,269,19.4945965682154,19.4945965682154,19.4696535747549,19.4696535747549,285.791679786992,0.0,1.0
2025-03-17,20.9216,20.9216,20.78,20.78,1094,19.6923521503308,19.6923521503308,19.5590718531983,19.5590718531983,1162.29032597386,0.0,1.0
2025-03-18,20.5548,20.5548,20.5548,20.5548,79,19.3471034710356,19.3471034710356,19.3471034710356,19.3471034710356,83.9313855136518,0.0,1.0
2025-03-19,20.8951,21.02,20.78,20.8799,10311,19.6674091568703,19.7849706618974,19.5590718531983,19.6531022323193,10954.6394434337,0.0,1.0
2025-03-20,20.8489,21.1499,20.84,21.1499,2521,19.6239236361957,19.9072383921058,19.6155465553731,19.9072383921058,2678.36737822678,0.0,1.0
2025-03-21,21.0105,21.0105,20.7501,20.7501,218,19.7760288340531,19.7760288340531,19.5309286266145,19.5309286266145,231.608127113621,0.0,1.0
2025-03-24,21.5198,21.5198,21.3801,21.3801,360,20.2554049310133,20.2554049310133,20.1239129994497,20.1239129994497,382.472136517907,0.0,1.0
2025-03-25,21.66,21.66,21.59,21.59,659,20.3873674850951,20.3873674850951,20.3214803325578,20.3214803325578,700.136494348055,0.0,1.0
2025-03-26,21.2102,21.42,21.2102,21.41,4433,19.9639954677915,20.1614686763959,19.9639954677915,20.1520562260335,4709.71939217743,0.0,1.0
2025-03-27,20.9069,21.0759,20.9001,21.07,5306,19.8149963785537,19.9751700239997,19.8085515218138,19.9695781630048,5598.3866603208,0.145,1.0
2025-03-28,20.2318,20.71,20.18,20.71,1255,19.1751547925145,19.6283798650133,19.1260601485258,19.6283798650133,1324.15666390928,0.0,1.0
2025-03-31,20.1225,20.1225,19.77,19.77,1145,19.0715631981521,19.0715631981521,18.7374731980354,18.7374731980354,1208.09512364631,0.0,1.0
2025-04-01,20.3175,20.325,19.97,19.97,4769,19.2563789428975,19.2634872407724,18.9270278080307,18.9270278080307,5031.79532285525,0.0,1.0
2025-04-02,20.5636,20.64,20.09,20.09,3307,19.4896258904967,19.562035751515,19.0407605740279,19.0407605740279,3489.23194226931,0.0,1.0
2025-04-03,19.2424,19.5182,19.2424,19.3987,1165,18.2374281368678,18.4988239440513,18.2374281368678,18.3855650645791,1229.19722187594,0.0,1.0
2025-04-04,18.1804,18.685,18.1804,18.54,65138,17.2308931577927,17.7091394388109,17.2308931577927,17.5717123465643,68727.4237240817,0.0,1.0
2025-04-07,18.3444,18.56,17.43,17.43,5635,17.3863279379889,17.5906678075638,16.5196842610904,16.5196842610904,5945.51617619822,0.0,1.0
2025-04-08,18.1574,19.03,18.1574,19.02,10902,17.2090943776433,18.0361211410528,17.2090943776433,18.026643410553,11502.7537449712,0.0,1.0
2025-04-09,20.0607,20.0607,18.139,18.23,10381,19.0129908236636,19.0129908236636,17.1916553535237,17.2779027010716,10953.0440860894,0.0,1.0
2025-04-10,19.3145,19.4865,19.055,19.43,1525,18.3057625737711,18.4687795383671,18.0598154673022,18.4152303610434,1609.03499000928,0.0,1.0
2025-04-11,19.5267,19.5267,19.26,19.26,8087,18.5068800149761,18.5068800149761,18.2541089425474,18.2541089425474,8532.63341915085,0.0,1.0
2025-04-14,19.548,19.8949,19.461,19.8949,5420,18.5270675809406,18.8558500519775,18.4446113255927,18.8558500519775,5718.6686202297,0.0,1.0
2025-04-15,19.6301,19.6999,19.6301,19.689,874,18.6048797483437,18.671034307232,18.6048797483437,18.6607035809873,922.161692634825,0.0,1.0
2025-04-16,19.2857,19.447,19.274,19.447,1324,18.2784667099318,18.431342502893,18.2673777652471,18.431342502893,1396.9589028015,0.0,1.0
2025-04-17,19.2155,19.3999,19.2155,19.2799,681,18.2119330418234,18.3867023922391,18.2119330418234,18.2729696262419,718.526444718898,0.0,1.0
2025-04-21,18.7354,18.79,18.6,18.7713,5462,17.7569072005297,17.8086556090584,17.6285787295629,17.7909322530239,5762.98302651192,0.0,1.0
2025-04-22,19.168,19.168,18.98,18.98,5360,18.2912616461065,18.2912616461065,18.1118607075908,18.1118607075908,5616.91598905478,0.1312,1.0
2025-04-23,19.7074,20.08,19.679,19.86,12312,18.8059896579966,19.1615470499696,18.778888665157,18.9516097814939,12902.1398614258,0.0,1.0
2025-04-24,20.3505,20.409,20.1992,20.2091,5865,19.4196744641637,19.475498692372,19.275294879071,19.2847420561524,6146.12169324745,0.0,1.0
2025-04-25,20.61,20.66,20.51,20.54,9504,19.667305014934,19.7150180304966,19.5718789838086,19.6005067931462,9959.54655969713,0.0,1.0
2025-04-28,20.593,20.593,20.46,20.46,3964,19.6510825896426,19.6510825896426,19.5241659682459,19.5241659682459,4154.00279489053,0.0,1.0
2025-04-29,20.765,20.8387,20.59,20.59,7768,19.8152153631782,19.8855443481176,19.6482198087089,19.6482198087089,8140.33645577942,0.0,1.0
2025-04-30,20.7793,20.7793,20.58,20.58,557,19.8288612856292,19.8288612856292,19.6386772055964,19.6386772055964,583.698172743193,0.0,1.0
2025-05-01,21.1039,21.1999,21.1039,21.1999,1031,20.138614182662,20.2302231725424,20.138614182662,20.2302231725424,1080.41798222304,0.0,1.0
2025-05-02,21.4208,21.46,21.4208,21.46,248,20.4410192752983,20.4784262794994,20.4410192752983,20.4784262794994,259.887157702535,0.0,1.0
2025-05-05,21.4,21.53,21.37,21.37,5908,20.4211706608242,20.5452245012871,20.3925428514866,20.3925428514866,6191.18277301039,0.0,1.0
2025-05-06,21.2534,21.31,21.1285,21.2,10217,20.2812760991944,20.3352872328114,20.1620889863189,20.2303185985735,10706.722138092,0.0,1.0
2025-05-07,21.159,21.26,21.04,21.26,4267,20.1911939258121,20.2875742172487,20.0776369487729,20.2875742172487,4471.52621740612,0.0,1.0
2025-05-08,21.4492,21.5599,21.3,21.3,1079,20.4681202681379,20.5737568845936,20.3257446296988,20.3257446296988,1130.71872242353,0.0,1.0
2025-05-09,21.3061,21.3499,21.24,21.32,3089,20.3315656175975,20.3733622192304,20.2684890110236,20.3448298359239,3237.06221831908,0.0,1.0
2025-05-12,22.09,22.09,21.9,21.94,10940,21.0796102755891,21.0796102755891,20.8983008164509,20.9364712289011,11464.3770373618,0.0,1.0
2025-05-13,22.3816,22.5,22.3816,22.5,6215,21.3578725823506,21.470857003203,21.3578725823506,21.470857003203,6512.89792387603,0.0,1.0
2025-05-14,22.56,22.56,22.56,22.56,208,21.5281126218782,21.5281126218782,21.5281126218782,21.5281126218782,217.969874202126,0.0,1.0
2025-05-15,22.4266,22.59,22.4,22.4499,1878,21.400814296357,21.5567404312158,21.3754309720777,21.4230485616092,1968.0164603442,0.0,1.0
2025-05-16,22.5823,22.6388,22.5709,22.5709,1835,21.5493926268192,21.603308334405,21.5385140592709,21.5385140592709,1922.95538058125,0.0,1.0
2025-05-19,22.5457,22.6086,22.51,22.51,2111,21.5144666994273,21.5744896730051,21.4803996063155,21.4803996063155,2212.18463673408,0.0,1.0
2025-05-20,22.4181,22.45,22.4181,22.45,133,21.3927030837113,21.4231439876403,21.3927030837113,21.4231439876403,139.37496763886,0.0,1.0
2025-05-21,22.125,22.46,22.095,22.45,3765,21.2572935455445,21.5791553913188,21.2284700966692,21.5695475750271,3918.68441866908,0.1512,1.0
2025-05-22,22.27,22.42,22.24,22.28,4257,21.3966068817752,21.5407241261517,21.3677834328999,21.4062146980669,4430.76748214456,0.0,1.0
2025-05-23,21.94,22.13,21.94,22.0199,6758,21.0795489441467,21.2620974536904,21.0795489441467,21.156315396318,7033.85638814493,0.0,1.0
2025-05-27,22.2798,22.35,22.2798,22.35,3283,21.4060225417411,21.4734694121093,21.4060225417411,21.4734694121093,3417.00954754066,0.0,1.0
2025-05-28,22.29,22.375,22.26,22.375,1957,21.4158225143587,21.4974889528388,21.3869990654834,21.4974889528388,2036.88324232016,0.0,1.0
2025-05-29,22.1043,22.12,22.0893,22.0893,1986,21.2374053658205,21.2524896373986,21.2229936413829,21.2229936413829,2067.06700012664,0.0,1.0
2025-05-30,22.28,22.28,21.98,22.16,8865,21.4062146980669,21.4062146980669,21.1179802093138,21.2909209025657,9226.86251567104,0.0,1.0
2025-06-02,22.4502,22.49,22.13,22.13,4115,21.5697397313529,21.6079788401941,21.2620974536904,21.2620974536904,4282.97115081627,0.0,1.0
2025-06-03,22.5046,22.5744,22.5046,22.545,825,21.6220062519801,21.6890688096967,21.6220062519801,21.6608218297989,858.675868632668,0.0,1.0
2025-06-04,22.7152,22.7999,22.635,22.635,3954,21.8243468630848,21.9057250670761,21.7472921764248,21.7472921764248,4115.39925402857,0.0,1.0
2025-06-05,22.8326,23.04,22.8326,22.95,1896,21.9371426263502,22.1364087362416,21.9371426263502,22.0499383896156,1973.39326900308,0.0,1.0
2025-06-06,23.11,23.17,23.02,23.1,1968,22.203663450284,22.2613103480346,22.117193103658,22.1940556339922,2048.33225390192,0.0,1.0
2025-06-09,23.095,23.13,23.0416,23.0416,791,22.1892517258463,22.2228790828675,22.1379459868483,22.1379459868483,823.288014652655,0.0,1.0
2025-06-10,22.9795,23.0,22.9034,23.0,579,22.0782814476764,22.0979774710745,22.005165965696,22.0979774710745,602.634336894925,0.0,1.0
2025-06-11,22.9098,23.05,22.9,23.015,6898,22.0113149681227,22.1460165525333,22.0018993081568,22.1123891955121,7179.57108100381,0.0,1.0
2025-06-12,22.8429,22.9,22.8429,22.9,512,21.9470386771308,22.0018993081568,21.9470386771308,22.0018993081568,532.899448169606,0.0,1.0
2025-06-13,22.5189,22.71,22.5189,22.6,1011,21.6357454292774,21.8193507986131,21.6357454292774,21.7136648194036,1052.26824628803,0.0,1.0
2025-06-16,22.8594,22.8594,22.79,22.79,376,21.9628915740122,21.9628915740122,21.8962133289473,21.8962133289473,391.348032249555,0.0,1.0
2025-06-17,22.7598,22.89,22.7598,22.87,6291,21.8671977237461,21.992291491865,21.8671977237461,21.9730758592815,6547.79380553712,0.0,1.0
2025-06-18,22.7211,22.8691,22.72,22.77,2727,21.830015474697,21.9722111558152,21.8289586149049,21.8769976963637,2838.31405304398,0.0,1.0
2025-06-20,22.5357,22.5357,22.48,22.48,324,21.6518865606475,21.6518865606475,21.5983710239024,21.5983710239024,337.22543204483,0.0,1.0
2025-06-23,22.7251,22.74,22.5,22.54,34337,21.8338586012137,21.8481742474884,21.6175866564859,21.656017921653,35738.610062109,0.0,1.0
2025-06-24,23.15,23.1995,23.15,23.1995,2273,22.2420947154511,22.2896534060953,22.2420947154511,22.2896534060953,2365.78212048733,0.0,1.0
2025-06-25,23.0302,23.09,23.02,23.09,3308,22.1269930762756,22.1844478177004,22.117193103658,22.1844478177004,3443.03002840833,0.0,1.0
2025-06-26,23.2101,23.2392,23.1598,23.1598,1442,22.4457804208366,22.4739221440626,22.3971368236454,22.3971368236454,1491.1027183056,0.1519,1.0
2025-06-27,23.4569,23.4569,23.25,23.35,1010,22.6844531800174,22.6844531800174,22.4843664949505,22.581073447617,1044.39233390337,0.0,1.0
2025-06-30,23.5851,23.5851,23.525,23.525,1276,22.8084314933358,22.8084314933358,22.7503106147833,22.7503106147833,1319.45011689178,0.0,1.0
2025-07-01,23.3449,23.53,23.3449,23.53,3286,22.576141393031,22.7551459624166,22.576141393031,22.7551459624166,3397.89426654104,0.0,1.0
2025-07-02,23.2977,23.2977,23.26,23.26,1584,22.5304957113724,22.5304957113724,22.4940371902172,22.4940371902172,1637.93807614152,0.0,1.0
2025-07-03,23.5565,23.63,23.5565,23.56,694,22.7807733048732,22.8518529150831,22.7807733048732,22.7841580482165,717.631960127659,0.0,1.0
2025-07-07,23.5545,23.5545,23.55,23.55,399,22.7788391658199,22.7788391658199,22.7744873529499,22.7744873529499,412.586674482616,0.0,1.0
2025-07-08,23.4049,23.67,23.4049,23.67,1063,22.6341655646309,22.8905356961496,22.6341655646309,22.8905356961496,1099.1970801379,0.0,1.0
2025-07-09,23.5956,23.6,23.595,23.6,1406,22.8185857233658,22.8228408292831,22.8180054816498,22.8228408292831,1453.87685293874,0.0,1.0
2025-07-10,23.2935,23.44,23.2935,23.3715,4207,22.5264340193604,22.6681097050168,22.5264340193604,22.6018654424403,4350.25598884303,0.0,1.0
2025-07-11,23.161,23.3,23.161,23.3,1819,22.3982973070774,22.5327199712838,22.3982973070774,22.5327199712838,1880.9402528418,0.0,1.0
2025-07-14,23.3946,23.47,23.2,23.2,2536,22.6242047485062,22.6971217908167,22.4360130186173,22.4360130186173,2622.35540473162,0.0,1.0
2025-07-15,23.33,23.41,23.33,23.37,3121,22.5617320570837,22.6390976192169,22.5617320570837,22.6004148381503,3227.27571694297,0.0,1.0
2025-07-16,23.285,23.33,23.185,23.185,1847,22.5182139283838,22.5617320570837,22.4215069757173,22.4215069757173,1909.89370368269,0.0,1.0
2025-07-17,23.4538,23.5099,23.37,23.38,7020,22.6814552644848,22.7357078649306,22.6004148381503,22.6100855334169,7259.04374653625,0.0,1.0
2025-07-18,23.5094,23.52,23.39,23.4,5984,22.7352243301673,22.74547526715,22.6197562286836,22.6294269239502,6187.7660654235,0.0,1.0
2025-07-21,23.6772,23.7095,23.61,23.61,600,22.8974985967416,22.9287349424529,22.8325115245498,22.8325115245498,620.431089447544,0.0,1.0
2025-07-22,23.4448,23.5199,23.41,23.46,2026,22.8234210709991,22.8965306271665,22.7895434071559,22.8382182115283,2081.15885222639,0.1558,1.0
2025-07-23,23.4944,23.54,23.4208,23.54,2111,22.8717064769365,22.9160978985242,22.8000571649004,22.9160978985242,2168.47301927439,0.0,1.0
2025-07-24,23.5672,23.6,23.49,23.54,8275,22.9425769921027,22.974507663771,22.8674230941518,22.9160978985242,8500.29096849623,0.0,1.0
2025-07-25,23.71,23.7593,23.71,23.75,1526,23.0815922333903,23.1295855905015,23.0815922333903,23.1205320768882,1567.54610488522,0.0,1.0
2025-07-28,23.6847,23.71,23.61,23.7,4141,23.0569627823779,23.0815922333903,22.9842426246455,23.0718572725158,4253.74077347949,0.0,1.0
2025-07-29,23.4851,23.66,23.44,23.66,9674,22.8626529633233,23.0329174290179,22.8187482897794,23.0329174290179,9937.37943555677,0.0,1.0
2025-07-30,23.54,23.64,23.54,23.64,4252,22.9160978985242,23.013447507269,22.9160978985242,23.013447507269,4367.76280338923,0.0,1.0
2025-07-31,23.7945,24.1,23.7945,24.1,3044,23.1638526527797,23.461255707495,23.1638526527797,23.461255707495,3126.87440581298,0.0,1.0
2025-08-01,23.043,23.4,23.0385,23.4,2276,22.4322703430625,22.7798084462815,22.427889610669,22.7798084462815,2337.96522589697,0.0,1.0
2025-08-04,23.47,23.48,23.27,23.3,14340,22.8479531724028,22.8576881332773,22.6532539549132,22.6824588375367,14730.4135937445,0.0,1.0
2025-08-05,23.2231,23.6,23.2231,23.46,4249,22.6075969884119,22.974507663771,22.6075969884119,22.8382182115283,4364.68112690519,0.0,1.0
2025-08-06,23.7657,23.7657,23.45,23.46,3427,23.1358159654612,23.1358159654612,22.8284832506538,22.8382182115283,3520.30177027631,0.0,1.0
2025-08-07,23.5611,23.979,23.43,23.979,7212,22.9366386659693,23.3434626809138,22.8090133289049,23.3434626809138,7408.35026764891,0.0,1.0
2025-08-08,23.4862,23.54,23.43,23.54,9413,22.8637238090195,22.9160978985242,22.8090133289049,22.9160978985242,9669.27358144468,0.0,1.0
2025-08-11,23.3099,23.53,23.28,23.5,5957,22.6920964488024,22.9063629376497,22.6629889157877,22.8771580550262,6119.18227182259,0.0,1.0
2025-08-12,23.53,23.53,23.38,23.5,3404,22.9063629376497,22.9063629376497,22.7603385245325,22.8771580550262,3496.67558389862,0.0,1.0
2025-08-13,23.5335,23.56,23.515,23.535,4394,22.9097701739558,22.9355678202731,22.891760496338,22.9112304180869,4513.62882363411,0.0,1.0
2025-08-14,23.5358,23.6391,23.5358,23.6391,1984,22.9120092149569,23.0125713607903,22.9120092149569,23.0125713607903,2038.01538144972,0.0,1.0
2025-08-15,23.6454,23.72,23.6454,23.72,759,23.0187043861412,23.0913271942648,23.0187043861412,23.0913271942648,779.664150463881,0.0,1.0
2025-08-18,23.76,23.77,23.5353,23.5353,4010,23.1302670377627,23.1400019986372,22.9115224669132,22.9115224669132,4119.17423367611,0.0,1.0
2025-08-19,23.4101,23.57,23.36,23.57,5822,22.7896407567647,22.9453027811476,22.7408686027835,22.9453027811476,5980.50683004047,0.0,1.0
2025-08-20,23.338,23.3599,23.03,23.13,2884,22.7194516888597,22.7407712531748,22.4196148939257,22.5169645026705,2962.51832666381,0.0,1.0
2025-08-21,23.11,23.11,22.999,22.999,2048,22.6509175643033,22.6509175643033,22.5421225902818,22.5421225902818,2089.50828882043,0.1576,1.0
2025-08-22,23.5211,23.56,23.17,23.21,1689,23.0538510221435,23.0919782697961,22.709725658369,22.7489310544128,1723.23217764536,0.0,1.0
2025-08-25,23.605,23.65,23.48,23.48,5936,23.1360843403453,23.1801904108946,23.0135674777085,23.0135674777085,6056.30918087796,0.0,1.0
2025-08-26,23.56,23.589,23.52,23.589,2772,23.0919782697961,23.1204021819278,23.0527728737523,23.1204021819278,2828.18211748545,0.0,1.0
2025-08-27,23.6596,23.7,23.6,23.63,1634,23.1895997059451,23.2291971559493,23.1311836658399,23.1605877128727,1667.11745309208,0.0,1.0
2025-08-28,24.0278,24.13,23.9401,23.99,5893,23.5504853765283,23.6506551634202,23.4645275457022,23.5134362772669,6012.43766895446,0.0,1.0
2025-08-29,23.8854,23.91,23.8793,23.91,1914,23.4109141666123,23.4350254851793,23.4049353437157,23.4350254851793,1952.79241445425,0.0,1.0
2025-09-02,23.7036,23.7036,23.26,23.29,6395,23.2327256415933,23.2327256415933,22.7979377994676,22.8273418465004,6524.61206396807,0.0,1.0
2025-09-03,24.0099,24.01,23.84,23.92,5883,23.5329409617987,23.5330389752888,23.3664160421026,23.4448268341902,6002.23499176296,0.0,1.0
2025-09-04,24.2181,24.23,23.9,23.9,2109,23.7370050482066,23.7486686535296,23.4252241361683,23.4252241361683,2151.74461968861,0.0,1.0
2025-09-05,24.2543,24.2543,24.14,24.23,1654,23.7724859316263,23.7724859316263,23.6604565124311,23.7486686535296,1687.52280747509,0.0,1.0
2025-09-08,24.3749,24.4,24.3749,24.39,2299,23.8906902006983,23.9152915867158,23.8906902006983,23.9054902377048,2345.59548632722,0.0,1.0
2025-09-09,24.61,24.61,24.42,24.445,1952,24.1211199159457,24.1211199159457,23.9348942847377,23.9593976572651,1991.56258778197,0.0,1.0
2025-09-10,24.4385,24.5,24.4385,24.5,2021,23.9530267804079,24.0133050768253,23.9530267804079,24.0133050768253,2061.96106040336,0.0,1.0
2025-09-11,24.5,24.54,24.43,24.5307,11866,24.0133050768253,24.0525104728691,23.9446956337486,24.0433952182889,12106.496755441,0.0,1.0
2025-09-12,24.1446,24.41,24.1446,24.3,1357,23.6649651329761,23.9250929357267,23.6649651329761,23.8172780966063,1384.50329488736,0.0,1.0
2025-09-15,24.4373,24.49,24.26,24.26,1524,23.9518506185266,24.0035037278143,23.7780727005625,23.7780727005625,1554.88800398551,0.0,1.0
2025-09-16,24.3873,24.4,24.3525,24.382,3022,23.9028438734719,23.9152915867158,23.8687351789138,23.8976491584961,3083.2490472731,0.0,1.0
2025-09-17,24.5095,24.53,24.39,24.39,821,24.0226163583857,24.0427091238581,23.9054902377048,23.9054902377048,837.63979742264,0.0,1.0
2025-09-18,24.6062,24.63,24.6,24.61,851,24.1173954033216,24.1407226139676,24.1113185669348,24.1211199159457,868.247828997157,0.0,1.0
2025-09-19,24.7324,24.79,24.7324,24.79,448,24.2410884278397,24.2975441981428,24.2410884278397,24.2975441981428,457.079938179469,0.0,1.0
2025-09-22,24.6341,24.68,24.6341,24.68,1075,24.1447411670621,24.1897293590224,24.1447411670621,24.1897293590224,1096.78779808689,0.0,1.0
2025-09-23,24.3666,24.5,24.3666,24.5,1663,23.8825550810192,24.0133050768253,23.8825550810192,24.0133050768253,1696.70521694745,0.0,1.0
2025-09-24,24.21,24.43,24.21,24.43,2170,23.7290659555077,23.9446956337486,23.7290659555077,23.9446956337486,2213.9809505568,0.0,1.0
2025-09-25,23.97,24.06,23.97,24.02,6949,23.6533995411432,23.7422108035005,23.6533995411432,23.7027391313417,7042.01227862697,0.1628,1.0
2025-09-26,24.0915,24.0915,23.97,24.0155,1857,23.7732947453255,23.7732947453255,23.6533995411432,23.6982985682238,1881.8559219183,0.0,1.0
2025-09-29,24.245,24.3,24.1725,24.1725,2209,23.9247672872348,23.9790408364531,23.853224881447,23.853224881447,2238.56743754309,0.0,1.0
2025-09-30,23.935,23.98,23.86,23.98,1655,23.6188618280043,23.6632674591829,23.5448524427066,23.6632674591829,1677.15215442907,0.0,1.0
2025-10-01,23.8108,23.8108,23.74,23.79,1215,23.4963022859513,23.4963022859513,23.4264374262303,23.4757770164288,1231.26275989808,0.0,1.0
2025-10-02,23.8979,23.91,23.89,23.89,499,23.582251852077,23.5941920329051,23.5744561968257,23.5744561968257,505.679108797649,0.0,1.0
2025-10-03,23.7558,23.8,23.71,23.78,664,23.442028736733,23.4856449344684,23.3968336721112,23.4659090983891,672.88763174677,0.0,1.0
2025-10-06,24.0099,24.0504,23.7501,23.7501,433,23.6927725341216,23.7327376021824,23.4364040234504,23.4364040234504,438.795699617999,0.0,1.0
2025-10-07,23.8462,23.96,23.8,23.96,524,23.5312347158118,23.6435316231035,23.4856449344684,23.6435316231035,531.013733486909,0.0,1.0
2025-10-08,24.184,24.2,24.146,24.146,5780,23.8645729871926,23.8803616560562,23.8270748986418,23.8270748986418,5857.36522815714,0.0,1.0
2025-10-09,24.2706,24.2706,24.1806,24.1806,443,23.9500291574164,23.9500291574164,23.8612178950591,23.8612178950591,448.929549493703,0.0,1.0
2025-10-10,23.6383,24.19,23.6383,24.19,4030,23.3260806997666,23.8704937380165,23.3260806997666,23.8704937380165,4083.94149990886,0.0,1.0
2025-10-13,23.9167,23.96,23.83,23.85,6506,23.6008035379917,23.6435316231035,23.5152486885875,23.5349845246669,6593.08272913325,0.0,1.0
2025-10-14,23.835,23.94,23.4,23.4623,7875,23.5201826476074,23.6237957870241,23.0909282128807,23.152405342268,7980.40677711718,0.0,1.0
2025-10-15,23.8999,24.03,23.85,24.03,1553,23.584225435685,23.7126070493814,23.5349845246669,23.7126070493814,1573.78688569689,0.0,1.0
2025-10-16,23.686,23.96,23.686,23.96,2254,23.373150668816,23.6435316231035,23.373150668816,23.6435316231035,2284.16976198376,0.0,1.0
2025-10-17,23.75,23.75,23.69,23.6907,965,23.43630534427,23.43630534427,23.3770978360318,23.3777885902946,977.916513005471,0.0,1.0
2025-10-20,24.155,24.18,23.97,23.97,18593,23.8359560248775,23.8606258199768,23.6533995411432,23.6533995411432,18841.8670738972,0.0,1.0
2025-10-21,24.156,24.21,23.93,23.93,5580,23.9914744131831,24.0451066212603,23.7670136904898,23.7670136904898,5618.26579219883,0.1566,1.0
2025-10-22,23.6478,23.7,23.54,23.61,1801,23.4867357438347,23.5385802116426,23.3796699654881,23.4491931981807,1813.35066160396,0.0,1.0
2025-10-23,23.815,23.87,23.73,23.73,2231,23.6527969510662,23.7074223481818,23.5683758827966,23.5683758827966,2246.29945921068,0.0,1.0
2025-10-24,23.9465,24.03,23.9465,23.9912,1224,23.7834013096245,23.8663325943364,23.7834013096245,23.8277968596439,1232.39378667587,0.0,1.0
2025-10-27,24.2051,24.27,24.15,24.15,10511,24.0402399949718,24.1046979635682,23.9855152789523,23.9855152789523,10583.0809573122,0.0,1.0
2025-10-28,24.1785,24.35,24.1785,24.3,4031,24.0138211665486,24.1841530866455,24.0138211665486,24.1344936347222,4058.64326314578,0.0,1.0
2025-10-29,24.1547,24.19,24.0384,24.12,2300,23.9901832674331,24.0252428404909,23.8746753822595,23.9557196077983,2315.77263836152,0.0,1.0
2025-10-30,23.5982,23.94,23.5982,23.82,5997,23.4374735675268,23.7769455808745,23.4374735675268,23.6577628962585,6038.12544011046,0.0,1.0
2025-10-31,24.0324,24.0692,23.96,24.025,4075,23.8687162480287,23.9052656046442,23.7968093616438,23.8613666491441,4102.94500057531,0.0,1.0
2025-11-03,24.0301,24.07,23.97,23.97,5371,23.8664319132402,23.906060155875,23.8067412520284,23.8067412520284,5407.83253940859,0.0,1.0
2025-11-04,23.4848,23.75,23.4848,23.75,1238,23.3248459305648,23.5882396635659,23.3248459305648,23.5882396635659,1246.48979403981,0.0,1.0
2025-11-05,23.4372,23.505,23.3712,23.3712,997,23.2775701323338,23.3449083491418,23.212019655795,23.212019655795,1003.83709584628,0.0,1.0
2025-11-06,22.9514,23.14,22.9514,23.14,1811,22.795078897447,22.9823943501017,22.795078897447,22.9823943501017,1823.41923829249,0.0,1.0
2025-11-07,23.0501,23.0985,22.8199,22.82,10331,22.8931066555436,22.9411770050054,22.6644745388888,22.6645738577926,10401.8465769187,0.0,1.0
2025-11-10,23.4677,23.54,23.3,23.4526,751,23.307862398007,23.3796699654881,23.1413045962563,23.2928652435262,756.15010930848,0.0,1.0
2025-11-11,23.4875,23.4875,23.371,23.371,1647,23.3275275409686,23.3275275409686,23.2118210179873,23.2118210179873,1658.29458060062,0.0,1.0
2025-11-12,23.3642,23.52,23.288,23.52,16800,23.2050673325258,23.3598061847188,23.1293863277947,23.3598061847188,16915.2088367276,0.0,1.0
2025-11-13,22.9699,23.35,22.9636,23.35,1784,22.8134528946586,23.1909640481796,22.8071958037163,23.1909640481796,1796.23408123346,0.0,1.0
2025-11-14,22.8795,23.07,22.8,22.8,11910,22.7236686055813,22.9128711174091,22.6447100770233,22.6447100770233,11991.6748360373,0.0,1.0
2025-11-17,22.5633,22.9,22.45,22.87,10773,22.4096222316184,22.7440289808699,22.2970939135602,22.7142333097159,10846.8776665516,0.0,1.0
2025-11-18,22.4938,22.62,22.36,22.5113,3099,22.340595593445,22.4659360500994,22.2077069000983,22.3579764016182,3120.25191577494,0.0,1.0
2025-11-19,22.3466,22.3466,22.2992,22.2992,327,22.1943981669828,22.1943981669828,22.1473210065595,22.1473210065595,329.242457714878,0.0,1.0
2025-11-20,21.7593,22.729,21.7593,22.72,3059,21.6110982446918,22.5741936552922,21.6110982446918,22.565254953946,3079.97760902083,0.0,1.0
2025-11-21,21.7275,21.8455,21.571,21.71,3345,21.7275,21.8455,21.571,21.71,3345,0.149,1.0
2025-11-24,22.191,22.191,22.03,22.03,6878,22.191,22.191,22.03,22.03,6878,0.0,1.0
2025-11-25,22.5697,22.58,22.3299,22.378,1713,22.5697,22.58,22.3299,22.378,1713,0.0,1.0
2025-11-26,22.4693,22.61,22.4693,22.61,950,22.4693,22.61,22.4693,22.61,950,0.0,1.0