date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-26,20.1175,21.89,20.1175,21.89,2253,19.5570667200961,21.2801884181883,19.5570667200961,21.2801884181883,2317.56265643999,0.0,1.0
2024-02-27,20.1946,20.1946,20.17,20.1735,3622,19.6320188684306,19.6320188684306,19.6081041751877,19.6115066721938,3725.79313875972,0.0,1.0
2024-02-28,20.12,20.15,20.11,20.1215,5524,19.5594970751005,19.5886613351528,19.549775655083,19.5609552881031,5682.29743194606,0.0,1.0
2024-02-29,20.21,20.21,20.12,20.16,2962,19.6469898552575,19.6469898552575,19.5594970751005,19.5983827551702,3046.87997708621,0.0,1.0
2024-03-01,20.25,20.25,20.2,20.2,4033,19.6858755353272,19.6858755353272,19.63726843524,19.63726843524,4148.57088034731,0.0,1.0
2024-03-04,20.26,20.3299,20.26,20.29,6886,19.6955969553447,19.7635496812666,19.6955969553447,19.724761215397,7083.32732012683,0.0,1.0
2024-03-05,20.25,20.33,20.22,20.33,3032,19.6858755353272,19.7636468954668,19.6567112752749,19.7636468954668,3118.88591847584,0.0,1.0
2024-03-06,20.4,20.4428,20.38,20.39,1634,19.8316968355889,19.8733045132636,19.812253995554,19.8219754155715,1680.82440329469,0.0,1.0
2024-03-07,20.5487,20.57,20.51,20.57,1047,19.9762543512483,19.9969609758855,19.9386324557808,19.9969609758855,1077.00315192751,0.0,1.0
2024-03-08,20.52,20.6193,20.52,20.61,2273,19.9483538757983,20.0448875765715,19.9483538757983,20.0358466559553,2338.1357825513,0.0,1.0
2024-03-11,20.58,20.585,20.57,20.57,1668,20.0066823959029,20.0115431059117,19.9969609758855,19.9969609758855,1715.79871768394,0.0,1.0
2024-03-12,20.65,20.65,20.56,20.57,1748,20.0747323360251,20.0747323360251,19.9872395558681,19.9969609758855,1798.0912221292,0.0,1.0
2024-03-13,20.7339,20.78,20.7339,20.775,1006,20.1562950499714,20.2011107962519,20.1562950499714,20.1962500862431,1034.8282433993,0.0,1.0
2024-03-14,20.58,20.58,20.5,20.55,1995,20.0066823959029,20.0066823959029,19.9289110357634,19.9775181358506,2052.16932960399,0.0,1.0
2024-03-15,20.5525,20.575,20.5525,20.5548,338,20.0188341709248,20.0407499363472,20.0188341709248,20.0210744491679,347.01046727733,0.04,1.0
2024-03-18,20.585,20.62,20.585,20.585,367,20.050490276535,20.0845814671922,20.050490276535,20.050490276535,376.783554706452,0.0,1.0
2024-03-19,20.6939,20.6939,20.62,20.62,3134,20.1565625811799,20.1565625811799,20.0845814671922,20.0845814671922,3217.54675871939,0.0,1.0
2024-03-20,20.8483,20.86,20.69,20.7129,5977,20.3069534336791,20.3183496316988,20.1527638485067,20.1750692275367,6136.33598496039,0.0,1.0
2024-03-21,21.0134,21.0134,20.97,20.97,672,20.4677664501793,20.4677664501793,20.4254933737644,20.4254933737644,689.914301805818,0.0,1.0
2024-03-22,20.9308,21.06,20.92,21.06,1999,20.3873112402283,20.5131564354543,20.3767916728255,20.5131564354543,2052.28971623486,0.0,1.0
2024-03-25,20.95,20.9885,20.8,20.8,6899,20.4060126933888,20.4435130031117,20.2599075905722,20.2599075905722,7082.91483356896,0.0,1.0
2024-03-26,20.9624,21.04,20.96,21.04,3168,20.4180907152217,20.4936757550788,20.4157530335766,20.4936757550788,3252.45313708456,0.0,1.0
2024-03-27,21.2161,21.2161,21.0833,21.14,2158,20.6652031457855,20.6652031457855,20.5358514280919,20.5910791569565,2215.52836800142,0.0,1.0
2024-03-28,21.3502,21.3502,21.28,21.28,2497,20.7958211077036,20.7958211077036,20.7274439195854,20.7274439195854,2563.56549346596,0.0,1.0
2024-04-01,21.2331,21.4,21.19,21.4,7058,20.6817617241047,20.8443280018387,20.6397808578954,20.8443280018387,7246.15348533552,0.0,1.0
2024-04-02,21.0576,21.0576,20.985,21.0191,1265,20.5108187538093,20.5108187538093,20.440103884046,20.4733184440863,1298.72260682196,0.0,1.0
2024-04-03,21.0619,21.09,21.0619,21.08,1734,20.51500710009,20.5423774560177,20.51500710009,20.5326371158299,1780.22529662394,0.0,1.0
2024-04-04,20.8932,21.2099,20.88,21.1602,5773,20.3506875611222,20.6591641348691,20.3378303120744,20.6107546441358,5926.89771476934,0.0,1.0
2024-04-05,21.0318,21.0318,20.91,20.91,849,20.4856886761248,20.4856886761248,20.3670513326377,20.3670513326377,871.632800942172,0.0,1.0
2024-04-08,21.075,21.08,21.06,21.06,4110,20.527766945736,20.5326371158299,20.5131564354543,20.5131564354543,4219.56514943737,0.0,1.0
2024-04-09,21.0695,21.0695,21.0,21.0099,1192,20.5224097586327,20.5224097586327,20.4547143943277,20.4643573311136,1223.77655915556,0.0,1.0
2024-04-10,20.819,20.819,20.73,20.74,1845,20.278414236929,20.278414236929,20.1917252092578,20.2014655494455,1894.18435540436,0.0,1.0
2024-04-11,20.7057,20.84,20.619,20.84,6772,20.1680561826015,20.2988689513233,20.0836074331735,20.2988689513233,6952.52924379314,0.0,1.0
2024-04-12,20.3589,20.65,20.34,20.65,2553,19.8302611848894,20.1138024877556,19.8118519419345,20.1138024877556,2621.05835194978,0.0,1.0
2024-04-15,20.2664,20.619,20.2664,20.619,3411,19.7401630381525,20.0836074331735,19.7401630381525,20.0836074331735,3501.93107657685,0.0,1.0
2024-04-16,20.2172,20.22,20.2172,20.22,135,19.6922405644287,19.6949678596812,19.6922405644287,19.6949678596812,138.59885527349,0.0,1.0
2024-04-17,20.1049,20.27,20.1049,20.27,416,19.5828565441199,19.7436695606201,19.5828565441199,19.7436695606201,427.089805879793,0.0,1.0
2024-04-18,20.1799,20.25,20.1799,20.25,730,19.6559090955283,19.7241888802446,19.6559090955283,19.7241888802446,749.460476664056,0.0,1.0
2024-04-19,20.34,20.34,20.339,20.34,1556,19.8118519419345,19.8118519419345,19.8108779079158,19.8118519419345,1597.48013930038,0.0,1.0
2024-04-22,20.493,20.57,20.493,20.57,259,19.9608791468075,20.0358797662534,19.9608791468075,20.0358797662534,265.904470487659,0.0,1.0
2024-04-23,20.6395,20.6634,20.6395,20.6634,329,20.1035751305584,20.1268545436072,20.1035751305584,20.1268545436072,337.770543592432,0.0,1.0
2024-04-24,20.6148,20.6148,20.495,20.57,1173,20.0795164902946,20.0795164902946,19.962827214845,20.0358797662534,1204.27005359855,0.0,1.0
2024-04-25,20.4911,20.55,20.4262,20.45,1952,19.9590284821718,20.0163990858778,19.8958136743532,19.9189956840001,2004.03678143595,0.0,1.0
2024-04-26,20.4421,20.4993,20.4421,20.445,1276,19.9113008152517,19.9670155611258,19.9113008152517,19.9141255139062,1310.01584688129,0.0,1.0
2024-04-29,20.5282,20.5508,20.5142,20.5142,732,19.9951651442685,20.0171783130928,19.9815286680056,19.9815286680056,751.513793038479,0.0,1.0
2024-04-30,20.2811,20.43,20.2811,20.38,879,19.7544813382285,19.8995150036245,19.7544813382285,19.8508133026856,902.432546558504,0.0,1.0
2024-05-01,20.1115,20.28,20.1115,20.14,287,19.5892851686439,19.7534099008079,19.5892851686439,19.617045138179,294.650899729568,0.0,1.0
2024-05-02,20.23,20.23,20.23,20.23,117,19.704708199869,19.704708199869,19.704708199869,19.704708199869,120.119007903692,0.0,1.0
2024-05-03,20.35,20.35,20.2942,20.32,745,19.8215922821223,19.8215922821223,19.7672411838745,19.792371261559,764.860349472224,0.0,1.0
2024-05-06,20.4692,20.485,20.425,20.485,3158,19.9376971371606,19.9530868746573,19.8946448335306,19.9530868746573,3242.18655521246,0.0,1.0
2024-05-07,20.575,20.575,20.575,20.575,249,20.0407499363472,20.0407499363472,20.0407499363472,20.0407499363472,255.637888615549,0.0,1.0
2024-05-08,20.6593,20.6593,20.6019,20.6019,730,20.1228610041302,20.1228610041302,20.0669514514524,20.0669514514524,749.460476664058,0.0,1.0
2024-05-09,20.8681,20.8681,20.77,20.77,428,20.3262393072509,20.3262393072509,20.2306865700089,20.2306865700089,439.409704126325,0.0,1.0
2024-05-10,20.9456,20.9456,20.92,20.92,1155,20.4017269437062,20.4017269437062,20.3767916728255,20.3767916728255,1185.79020622875,0.0,1.0
2024-05-13,20.9305,20.97,20.9202,20.97,676,20.3870190300226,20.4254933737644,20.3769864796292,20.4254933737644,694.020934554664,0.0,1.0
2024-05-14,21.0269,21.0269,21.0001,21.0001,133,20.4809159094328,20.4809159094328,20.4548117977296,20.4548117977296,136.545538899068,0.0,1.0
2024-05-15,21.1531,21.1531,21.07,21.1108,2349,20.6038390026025,20.6038390026025,20.5228967756421,20.5626373636082,2411.62008175873,0.0,1.0
2024-05-16,21.1375,21.205,21.1375,21.205,478,20.5886440719096,20.6543913681771,20.5886440719096,20.6543913681771,490.742613486876,0.0,1.0
2024-05-17,21.15,21.15,21.11,21.13,1053,20.6008194971443,20.6008194971443,20.5618581363932,20.5813388167688,1081.07107113322,0.0,1.0
2024-05-20,21.0271,21.23,21.0271,21.23,883,20.4811107162366,20.6787422186465,20.4811107162366,20.6787422186465,906.539179307345,0.0,1.0
2024-05-21,21.09,21.09,21.035,21.035,679,20.5423774560177,20.5423774560177,20.4888055849849,20.4888055849849,697.100909116294,0.0,1.0
2024-05-22,20.9536,21.0257,20.9536,21.0257,382,20.4095192158564,20.4797470686103,20.4095192158564,20.4797470686103,392.183427514617,0.0,1.0
2024-05-23,20.6839,20.8401,20.68,20.8401,833,20.1468222409921,20.2989663547252,20.1430235083189,20.2989663547252,855.206269946796,0.0,1.0
2024-05-24,20.7309,20.7798,20.7309,20.7798,435,20.1926018398747,20.2402321033929,20.1926018398747,20.2402321033929,446.596311436801,0.0,1.0
2024-05-28,20.6109,20.72,20.6109,20.72,592,20.0757177576214,20.18198486907,20.0757177576214,20.18198486907,607.781646828934,0.0,1.0
2024-05-29,20.3552,20.3552,20.3495,20.3495,348,19.8266572590199,19.8266572590199,19.8211052651129,19.8211052651129,357.277049149442,0.0,1.0
2024-05-30,20.527,20.527,20.527,20.527,32,19.9939963034459,19.9939963034459,19.9939963034459,19.9939963034459,32.8530619907533,0.0,1.0
2024-05-31,20.8539,20.8539,20.7,20.7,381,20.3124080241843,20.3124080241843,20.1625041886944,20.1625041886944,391.156769327406,0.0,1.0
2024-06-03,20.6831,20.6831,20.6831,20.6831,13,20.1460430137771,20.1460430137771,20.1460430137771,20.1460430137771,13.3465564337435,0.0,1.0
2024-06-04,20.5548,20.5548,20.54,20.54,233,20.0210744491679,20.0210744491679,20.00665874569,20.00665874569,239.211357620172,0.0,1.0
2024-06-05,20.5804,20.59,20.5699,20.57,607,20.0460097200486,20.0553604466289,20.0357823628515,20.0358797662534,623.181519637102,0.0,1.0
2024-06-06,20.5079,20.604,20.48,20.604,1581,19.9753922536873,20.0689969228918,19.9482167045634,20.0689969228918,1623.14659398065,0.0,1.0
2024-06-07,20.5209,20.56,20.47,20.47,1534,19.9880546959314,20.0261394260656,19.9384763643756,19.9384763643756,1574.89365918173,0.0,1.0
2024-06-10,20.5015,20.5015,20.5015,20.5015,33,19.9691584359671,19.9691584359671,19.9691584359671,19.9691584359671,33.8797201779643,0.0,1.0
2024-06-11,20.3752,20.385,20.3099,20.31,2073,19.8461379393955,19.8556834727795,19.7825335179693,19.7826309213712,2128.26242208848,0.0,1.0
2024-06-12,20.387,20.4197,20.387,20.4197,369,19.8576315408171,19.8894824532311,19.8576315408171,19.8894824532311,378.836871080873,0.0,1.0
2024-06-13,20.3038,20.3038,20.3038,20.3038,54,19.7765919104548,19.7765919104548,19.7765919104548,19.7765919104548,55.439542109396,0.0,1.0
2024-06-14,20.1332,20.1332,20.03,20.03,740,19.6104217068513,19.6104217068513,19.5099013961135,19.5099013961135,759.72705853617,0.0,1.0
2024-06-17,20.2335,20.2335,20.1459,20.1459,665,19.7081173189347,19.7081173189347,19.6227919388898,19.6227919388898,682.727694495342,0.0,1.0
2024-06-18,20.2717,20.2873,20.24,20.2873,2084,19.745325418452,19.760520349145,19.7144485400568,19.760520349145,2139.55566214781,0.0,1.0
2024-06-20,20.385,20.41,20.34,20.34,987,19.8556834727795,19.880034323249,19.8118519419345,19.8118519419345,1013.3116307773,0.0,1.0
2024-06-21,20.2649,20.35,20.2649,20.35,785,19.8273390828331,19.9106015986091,19.8273390828331,19.9106015986091,802.323823360312,0.091,1.0
2024-06-24,20.4972,20.4972,20.46,20.47,805,20.0546232475189,20.0546232475189,20.0182264721151,20.0280105515247,822.765194656118,0.0,1.0
2024-06-25,20.2951,20.31,20.27,20.31,1268,19.8568870026502,19.8714652809706,19.832328963332,19.8714652809706,1295.98294015398,0.0,1.0
2024-06-26,20.231,20.231,20.1999,20.2,631,19.7941710536344,19.7941710536344,19.7637425666705,19.7638404074646,644.925264382622,0.0,1.0
2024-06-27,20.2396,20.2396,20.1997,20.21,662,19.8025853619267,19.8025853619267,19.7635468850823,19.7736244868742,676.609389891118,0.0,1.0
2024-06-28,20.3065,20.3501,20.2396,20.2396,690,19.8680408531772,19.9106994394032,19.8025853619267,19.8025853619267,705.227309705242,0.0,1.0
2024-07-01,20.2407,20.41,20.2407,20.41,1606,19.8036616106618,19.9693060750669,19.8036616106618,19.9693060750669,1641.44211505307,0.0,1.0
2024-07-02,20.317,20.317,20.22,20.22,153,19.8783141365573,19.8783141365573,19.7834085662838,19.7834085662838,156.376490412902,0.0,1.0
2024-07-03,20.3446,20.39,20.3446,20.39,123,19.9053181957279,19.9497379162476,19.9053181957279,19.9497379162476,125.714433469195,0.0,1.0
2024-07-05,20.2278,20.2278,20.2278,20.2278,112,19.7910401482233,19.7910401482233,19.7910401482233,19.7910401482233,114.471679256503,0.0,1.0
2024-07-08,20.9421,20.9421,20.21,20.21,341,20.4899169404536,20.4899169404536,19.7736244868742,19.7736244868742,348.525380593461,0.0,1.0
2024-07-09,20.183,20.27,20.14,20.22,3195,19.7472074724682,19.832328963332,19.7051359310067,19.7834085662838,3265.50906450471,0.0,1.0
2024-07-10,20.3409,20.3409,20.21,20.22,3850,19.9016980863463,19.9016980863463,19.7736244868742,19.7834085662838,3934.9639744423,0.0,1.0
2024-07-11,20.6448,20.6448,20.53,20.53,756,20.1990362596052,20.1990362596052,20.0867150279825,20.0867150279825,772.683834981395,0.0,1.0
2024-07-12,20.7518,20.8156,20.7499,20.75,1187,20.3037259092883,20.3661483359217,20.3018669342004,20.3019647749945,1213.19538640597,0.0,1.0
2024-07-15,20.832,20.9437,20.832,20.92,1354,20.3821942261536,20.4914823931592,20.3821942261536,20.4682941249583,1383.88083672594,0.0,1.0
2024-07-16,21.2243,21.2243,21.0143,21.0143,1343,20.7660236613936,20.7660236613936,20.5605579937912,20.5605579937912,1372.63808251325,0.0,1.0
2024-07-17,21.3016,21.359,21.3016,21.339,3944,20.8416545952301,20.8978152110414,20.8416545952301,20.8782470522221,4031.03841953257,0.0,1.0
2024-07-18,21.0713,21.1205,21.0713,21.1205,1205,20.6163272464261,20.6644649171215,20.6163272464261,20.6644649171215,1231.5926205722,0.0,1.0
2024-07-19,20.8456,20.96,20.8456,20.96,881,20.3955005741507,20.5074304425969,20.3955005741507,20.5074304425969,900.44240558017,0.0,1.0
2024-07-22,20.9543,20.9543,20.885,20.885,509,20.5018535173334,20.5018535173334,20.4340498470246,20.4340498470246,520.232899478215,0.0,1.0
2024-07-23,20.8666,20.929,20.8666,20.929,293,20.4160471409109,20.477099796427,20.4160471409109,20.477099796427,299.46608948353,0.0,1.0
2024-07-24,20.6776,20.86,20.6776,20.77,5903,20.2311280400688,20.4095896485005,20.2311280400688,20.3215329338138,6033.27073795658,0.0,1.0
2024-07-25,20.8243,21.01,20.8243,21.01,614,20.3746604850081,20.5563508396451,20.3746604850081,20.5563508396451,627.550098781188,0.0,1.0
2024-07-26,21.138,21.16,21.138,21.16,1325,20.6815870560884,20.7031120307896,20.6815870560884,20.7031120307896,1354.24084834702,0.0,1.0
2024-07-29,21.1547,21.1547,21.14,21.1506,699,20.6979264687025,20.6979264687025,20.6835438719703,20.6939149961446,714.425926788355,0.0,1.0
2024-07-30,21.3557,21.3601,21.27,21.27,3019,20.8945864648362,20.8988914597764,20.8107369042956,20.8107369042956,3085.62499710163,0.0,1.0
2024-07-31,21.4995,21.89,21.4995,21.53,213990,21.0352815267468,21.417349827693,21.0352815267468,21.0651229689461,218712.452179456,0.0,1.0
2024-08-01,21.125,21.51,21.0452,21.51,27482,20.6688677528559,21.0455548101269,20.590790799167,21.0455548101269,28088.4882975644,0.0,1.0
2024-08-02,20.701,20.8,20.35,20.35,3539,20.2540227858873,20.3508851720427,19.9106015986091,19.9106015986091,3617.10065079255,0.0,1.0
2024-08-05,20.2132,20.3301,20.095,20.095,35095,19.7767553922853,19.8911312805839,19.6611075736634,19.6611075736634,35869.4962813123,0.0,1.0
2024-08-06,20.3998,20.625,20.27,20.36,10288,19.9593263140691,20.1796637823741,19.832328963332,19.9203856780187,10515.0413945616,0.0,1.0
2024-08-07,20.3202,20.52,20.3202,20.48,2797,19.8814450419684,20.0769309485729,19.8814450419684,20.0377946309344,2858.72577571821,0.0,1.0
2024-08-08,20.6543,20.7,20.6224,20.6224,4023,20.2083311350443,20.2530443779464,20.1771199217276,20.1771199217276,4111.78183615101,0.0,1.0
2024-08-09,20.72,20.72,20.54,20.54,1802,20.2726125367656,20.2726125367656,20.0964991073922,20.0964991073922,1841.76755375196,0.0,1.0
2024-08-12,20.5863,20.69,20.5863,20.69,629,20.1417993950588,20.2432602985367,20.1417993950588,20.2432602985367,642.88112725304,0.0,1.0
2024-08-13,20.8189,20.8189,20.68,20.68,401,20.3693770821269,20.3693770821269,20.2334762191271,20.2334762191271,409.849494480873,0.0,1.0
2024-08-14,20.9516,21.61,20.87,21.61,749,20.4992118158928,21.1433956042232,20.4193737279102,21.1433956042232,765.529355027865,0.0,1.0
2024-08-15,21.25,21.25,21.22,21.23,650,20.7911687454763,20.7911687454763,20.7618165072474,20.7716005866571,664.344567113636,0.0,1.0
2024-08-16,21.2929,21.32,21.2245,21.3,907,20.8331424461437,20.8596573013438,20.7662193429818,20.8400891425245,927.016188264716,0.0,1.0
2024-08-19,21.46,21.46,21.3577,21.3577,6432,20.9966344130787,20.9966344130787,20.8965432807181,20.8965432807181,6573.94500873061,0.0,1.0
2024-08-20,21.2988,21.4,21.2988,21.4,198,20.8389150529954,20.9379299366209,20.8389150529954,20.9379299366209,202.369575828461,0.0,1.0
2024-08-21,21.3984,21.4,21.35,21.35,715,20.9363644839153,20.9379299366209,20.8890095395727,20.8890095395727,730.779023824999,0.0,1.0
2024-08-22,21.376,21.45,21.3644,21.45,1123,20.9144481460377,20.9868503336691,20.9030986139226,20.9868503336691,1147.7829982594,0.0,1.0
2024-08-23,21.73,21.73,21.49,21.49,1630,21.2608045571389,21.2608045571389,21.0259866513076,21.0259866513076,1665.97176060803,0.0,1.0
2024-08-26,21.8036,21.9199,21.8036,21.9199,2940,21.3328153815938,21.4466042251278,21.3328153815938,21.4466042251278,3004.8815804832,0.0,1.0
2024-08-27,21.7595,21.78,21.7595,21.7796,918,21.2896675913973,21.309724954187,21.2896675913973,21.3093335910106,938.258942477409,0.0,1.0
2024-08-28,21.7167,21.77,21.7167,21.77,538,21.247791731524,21.2999408747774,21.247791731524,21.2999408747774,549.872887857132,0.0,1.0
2024-08-29,21.81,21.89,21.8,21.88,4336,21.3390771924159,21.417349827693,21.3292931130063,21.4075657482834,4431.68929693035,0.0,1.0
2024-08-30,21.943,21.943,21.75,21.87,1824,21.4692054485641,21.4692054485641,21.2803727159581,21.3977816688738,1864.25306217734,0.0,1.0
2024-09-03,21.65,21.76,21.65,21.6944,2688,21.1825319218618,21.2901567953678,21.1825319218618,21.2259732344406,2747.32030215607,0.0,1.0
2024-09-04,21.597,21.665,21.597,21.665,4637,21.1306763009907,21.1972080409762,21.1306763009907,21.1972080409762,4739.33193493219,0.0,1.0
2024-09-05,21.4134,21.7,21.4134,21.7,806,20.9510406030298,21.2314523189099,20.9510406030298,21.2314523189099,823.787263220906,0.0,1.0
2024-09-06,21.1838,21.34,21.18,21.34,2639,20.7263981397845,20.8792254601631,20.7226801896089,20.8792254601631,2697.23894248136,0.0,1.0
2024-09-09,21.3395,21.46,21.2344,21.39,1583,20.8787362561926,20.9966344130787,20.7759055815973,20.9281458572112,1617.9345380629,0.0,1.0
2024-09-10,21.2245,21.3494,21.1301,21.3494,988,20.7662193429818,20.8884224948081,20.6738576333548,20.8884224948081,1009.80374201272,0.0,1.0
2024-09-11,21.1925,21.1999,20.82,20.925,1297,20.7349102888709,20.7421505076341,20.370453330862,20.4731861646632,1325.6229285329,0.0,1.0
2024-09-12,21.3046,21.325,21.3046,21.325,195,20.8445898190529,20.8645493410486,20.8445898190529,20.8645493410486,199.303370134091,0.0,1.0
2024-09-13,21.5403,21.5403,21.38,21.38,237,21.0752005707381,21.0752005707381,20.9183617778016,20.9183617778016,242.230249855279,0.0,1.0
2024-09-16,21.7513,21.7513,21.68,21.7094,745,21.2816446462814,21.2816446462814,21.2118841600907,21.240649353555,761.441080768703,0.0,1.0
2024-09-17,21.7911,21.88,21.78,21.88,942,21.3205852823317,21.4075657482834,21.309724954187,21.4075657482834,962.788588032376,0.0,1.0
2024-09-18,21.78,21.95,21.78,21.7936,4062,21.309724954187,21.4760543041508,21.309724954187,21.3230313021841,4151.64251017783,0.0,1.0
2024-09-19,21.9961,22.02,21.94,21.97,779,21.5211589102293,21.5445428600183,21.4662702247412,21.4956224629701,796.19141197157,0.0,1.0
2024-09-20,21.8216,21.8294,21.7256,21.8294,560,21.4316345836311,21.4392951928326,21.3373501626891,21.4392951928326,570.189639633618,0.083,1.0
2024-09-23,21.9025,21.9058,19.91,19.91,1069,21.5110888508624,21.5143298778323,19.5541960516229,19.5541960516229,1088.45129422918,0.0,1.0
2024-09-24,21.9187,21.9187,21.9187,21.9187,56,21.5269993468964,21.5269993468964,21.5269993468964,21.5269993468964,57.0189639633619,0.0,1.0
2024-09-25,21.7788,21.89,21.7788,21.89,433,21.3895994459611,21.4988122335523,21.3895994459611,21.4988122335523,440.878774930994,0.0,1.0
2024-09-26,21.8454,21.8656,21.8454,21.8656,325,21.4550092629896,21.4748482765629,21.4550092629896,21.4748482765629,330.913630144511,0.0,1.0
2024-09-27,21.9791,21.9791,21.9791,21.9791,192,21.5863199617391,21.5863199617391,21.5863199617391,21.5863199617391,195.493590731526,0.0,1.0
2024-09-30,21.9972,21.9972,21.94,21.94,429,21.6040965036042,21.6040965036042,21.5479187027929,21.5479187027929,436.805991790754,0.0,1.0
2024-10-01,21.9609,21.995,21.9106,21.95,2197,21.5684452069355,21.6019358189576,21.5190440988794,21.5577399966411,2236.97613977689,0.0,1.0
2024-10-02,21.9245,21.96,21.9099,21.96,6334,21.5326956973283,21.5675612904892,21.5183566083101,21.5675612904892,6449.25210257025,0.0,1.0
2024-10-03,21.8228,21.83,21.8228,21.83,221,21.4328131388929,21.4398844704635,21.4328131388929,21.4398844704635,225.021268498267,0.0,1.0
2024-10-04,22.0189,22.0189,21.8799,21.8799,403,21.6254087112547,21.6254087112547,21.4888927267657,21.4888927267657,410.332901379192,0.0,1.0
2024-10-07,21.8706,21.9102,21.82,21.91,753,21.4797589234869,21.5186512471255,21.4300631766154,21.5184548212485,766.701426150205,0.0,1.0
2024-10-08,21.8631,21.8699,21.78,21.78,1484,21.4723929531008,21.4790714329176,21.3907780012229,21.3907780012229,1511.00254502909,0.0,1.0
2024-10-09,21.9697,21.9697,21.9,21.9,766,21.5770879455219,21.5770879455219,21.5086335274004,21.5086335274004,779.937971355984,0.0,1.0
2024-10-10,21.9052,21.969,21.9052,21.95,920,21.5137406002014,21.5764004549525,21.5137406002014,21.5577399966411,936.740122255232,0.0,1.0
2024-10-11,22.1705,22.19,22.1705,22.19,236,21.7742995259923,21.7934510489961,21.7742995259923,21.7934510489961,240.294205274167,0.0,1.0
2024-10-14,22.3325,22.3325,22.1734,22.1734,742,21.933404486332,21.933404486332,21.7771477012082,21.7771477012082,755.501272514542,0.0,1.0
2024-10-15,22.14,22.318,22.14,22.318,428,21.7443445797555,21.9191636102522,21.7443445797555,21.9191636102522,435.787796005694,0.0,1.0
2024-10-16,22.4292,22.4292,22.25,22.25,1034,22.0283763978434,22.0283763978434,21.8523788120849,21.8523788120849,1052.81444175207,0.0,1.0
2024-10-17,22.3852,24.3625,22.3699,24.3625,1890,21.9851627049116,23.927127137502,21.970136125324,23.927127137502,1924.39003376346,0.0,1.0
2024-10-18,22.372,22.372,22.35,22.35,256,21.9721985970321,21.9721985970321,21.9505917505662,21.9505917505662,260.658120975368,0.0,1.0
2024-10-21,22.1087,22.34,22.1087,22.34,2576,21.7136039300108,21.9407704567181,21.7136039300108,21.9407704567181,2622.87234231465,0.0,1.0
2024-10-22,22.1353,22.1353,22.1353,22.1353,153,21.7397285716469,21.7397285716469,21.7397285716469,21.7397285716469,155.783955114185,0.0,1.0
2024-10-23,22.0884,22.0884,22.04,22.04,382,21.6936667034992,21.6936667034992,21.6461316412742,21.6461316412742,388.950789892931,0.0,1.0
2024-10-24,22.1152,22.1152,22.03,22.03,513,21.7199877710121,21.7199877710121,21.6363103474261,21.6363103474261,522.334437735797,0.0,1.0
2024-10-25,21.9093,22.0134,21.9093,22.0134,239,21.5177673306792,21.6200069996382,21.5177673306792,21.6200069996382,243.348792629348,0.0,1.0
2024-10-28,22.0216,22.0335,21.9701,21.98,2099,21.6280604605937,21.6397478002729,21.5774807972758,21.5872038781854,2137.192952841,0.0,1.0
2024-10-29,21.8648,21.8648,21.8648,21.8648,52,21.474062573055,21.474062573055,21.474062573055,21.474062573055,52.9461808231217,0.0,1.0
2024-10-30,21.9302,21.99,21.9302,21.99,737,21.5382938348218,21.5970251720336,21.5382938348218,21.5970251720336,750.410293589242,0.0,1.0
2024-10-31,21.85,21.9099,21.85,21.9099,184,21.4595270581598,21.5183566083101,21.4595270581598,21.5183566083101,187.348024451046,0.0,1.0
2024-11-01,21.7654,21.9244,21.7654,21.9244,369,21.3764389122046,21.5325974843898,21.3764389122046,21.5325974843898,375.714244687152,0.0,1.0
2024-11-04,21.7566,21.8188,21.7566,21.78,886,21.3677961736183,21.4288846213536,21.3677961736183,21.3907780012229,902.121465563187,0.0,1.0
2024-11-05,21.9621,21.9621,21.89,21.9051,838,21.5696237621973,21.5696237621973,21.4988122335523,21.513642387263,853.248067880307,0.0,1.0
2024-11-06,22.6742,22.6742,22.66,22.66,327,22.2689980971225,22.2689980971225,22.2550518598581,22.2550518598581,332.95002171463,0.0,1.0
2024-11-07,22.715,22.733,22.695,22.6995,573,22.3090689760229,22.3267473049495,22.2894263883266,22.2938459705583,583.426184839397,0.0,1.0
2024-11-08,22.79,22.79,22.7353,22.7353,397,22.3827286798838,22.3827286798838,22.3290062025346,22.3290062025346,404.223726668833,0.0,1.0
2024-11-11,22.9425,23.03,22.9425,22.95,1583,22.5325034110678,22.6184397322389,22.5325034110678,22.5398693814539,1611.80392775003,0.0,1.0
2024-11-12,22.7125,22.9,22.7125,22.9,2481,22.3066136525608,22.4907629122132,22.3066136525608,22.4907629122132,2526.14374273394,0.0,1.0
2024-11-13,22.6734,22.73,22.6734,22.73,631,22.2682123936146,22.323800916795,22.2682123936146,22.323800916795,642.481540372882,0.0,1.0
2024-11-14,22.5584,22.57,22.5584,22.57,391,22.1552675143612,22.166660215225,22.1552675143612,22.166660215225,398.114551958472,0.0,1.0
2024-11-15,22.4916,22.4916,22.4916,22.4916,354,22.0896612714557,22.0896612714557,22.0896612714557,22.0896612714557,360.441307911251,0.0,1.0
2024-11-18,22.6017,22.6017,22.59,22.59,208,22.1977937167236,22.1977937167236,22.1863028029213,22.1863028029213,211.784723292486,0.0,1.0
2024-11-19,22.5311,22.5341,22.5311,22.5341,121,22.1284553821558,22.1314017703102,22.1284553821558,22.1314017703102,123.201689992264,0.0,1.0
2024-11-20,22.5972,22.5972,22.5972,22.5972,220,22.1933741344919,22.1933741344919,22.1933741344919,22.1933741344919,224.003072713207,0.0,1.0
2024-11-21,22.9372,22.9372,22.9372,22.9372,136,22.5272981253283,22.5272981253283,22.5272981253283,22.5272981253283,138.474626768164,0.0,1.0
2024-11-22,23.107,23.107,23.107,23.107,498,22.6940636948695,22.6940636948695,22.6940636948695,22.6940636948695,507.061500959896,0.0,1.0
2024-11-25,23.275,23.36,23.18,23.18,3180,22.859061431518,22.9425424292271,22.7657591399608,22.7657591399608,3237.86259649091,0.0,1.0
2024-11-26,23.2353,23.2353,23.1499,23.15,451,22.820070894941,22.820070894941,22.7361970454779,22.7362952584164,459.206299062074,0.0,1.0
2024-11-27,23.233,23.27,23.233,23.27,219,22.8178119973559,22.854150784594,22.8178119973559,22.854150784594,222.984876928147,0.0,1.0
2024-11-29,23.345,23.37,23.3,23.31,962,22.9278104884549,22.9523637230752,22.8836146661383,22.8934359599865,979.504345227752,0.0,1.0
2024-12-02,23.1466,25.0,23.0958,25.0,1777,22.7329560185081,24.5532346203201,22.6830638457596,24.5532346203201,1809.33391005167,0.0,1.0
2024-12-03,23.075,23.5,23.075,23.5,2818,22.6626355545555,23.0800405431009,22.6626355545555,23.0800405431009,2869.27572229917,0.0,1.0
2024-12-04,22.9654,22.985,22.9,22.985,1381,22.55499417398,22.5742439099223,22.4907629122132,22.5742439099223,1406.1283791679,0.0,1.0
2024-12-05,22.9536,23.01,22.88,22.88,7359,22.5434050472392,22.5987971445426,22.471120324517,22.471120324517,7492.90278225677,0.0,1.0
2024-12-06,22.7881,22.82,22.7881,22.82,455,22.3808626340527,22.4121925614282,22.3808626340527,22.4121925614282,463.279082202314,0.0,1.0
2024-12-09,22.625,22.78,22.625,22.78,1146,22.2206773313897,22.3729073860357,22.2206773313897,22.3729073860357,1166.8523696788,0.0,1.0
2024-12-10,22.3849,22.4488,22.3849,22.41,906,21.9848680660961,22.0476261337857,21.9848680660961,22.0095195136549,922.485381264391,0.0,1.0
2024-12-11,22.3351,22.3433,22.3265,22.3265,774,21.9359580227325,21.9440114836879,21.9275117100231,21.9275117100231,788.083537636464,0.0,1.0
2024-12-12,22.22,22.33,22.22,22.33,1793,21.8229149305405,21.9309491628699,21.8229149305405,21.9309491628699,1825.62504261264,0.0,1.0
2024-12-13,22.2162,22.219,22.19,22.219,1199,21.8191828388782,21.8219328011557,21.7934510489961,21.8219328011557,1220.81674628698,0.0,1.0
2024-12-16,22.0422,22.16,22.0422,22.1499,777,21.6482923259208,21.7639871674517,21.6482923259208,21.7540676606651,791.138124991645,0.0,1.0
2024-12-17,21.8951,21.94,21.8901,21.94,1182,21.5038210934148,21.5479187027929,21.4989104464908,21.5479187027929,1203.50741794096,0.0,1.0
2024-12-18,21.3507,21.9301,21.3507,21.9301,2116,20.9691498563227,21.5381956218833,20.9691498563227,21.5381956218833,2154.50228118703,0.0,1.0
2024-12-19,21.325,21.4861,21.31,21.4861,1307,20.9439091311331,21.1021301750264,20.9291771903609,21.1021301750264,1330.78189107346,0.0,1.0
2024-12-20,21.4,21.52,21.192,21.192,1779,21.1147996440905,21.2332003897583,20.909571684933,20.909571684933,1803.02918529729,0.099,1.0
2024-12-23,21.47,21.47,21.261,21.37,1215,21.18386674573,21.18386674573,20.977652113692,21.0851994576735,1231.41116365161,0.0,1.0
2024-12-24,21.5968,21.5968,21.37,21.37,622,21.3089768669857,21.3089768669857,21.0851994576735,21.0851994576735,630.401435219176,0.0,1.0
2024-12-26,21.6557,21.6557,21.46,21.46,903,21.367091899651,21.367091899651,21.1740000169244,21.1740000169244,915.196938911439,0.0,1.0
2024-12-27,21.5095,21.5095,21.504,21.506,700,21.2228403245124,21.2228403245124,21.2174136236692,21.2193869694304,709.454991404216,0.0,1.0
2024-12-30,21.3517,21.5,21.3517,21.5,922,21.0671433439592,21.213466932147,21.0671433439592,21.213466932147,934.453574392413,0.0,1.0
2024-12-31,21.4152,22.7,21.405,22.7,712,21.1297970718751,22.397474388825,21.1197330084933,22.397474388825,721.617076971147,0.0,1.0
2025-01-02,21.3688,21.495,21.2901,21.495,2706,21.0840154502169,21.2085335677442,21.0063642945164,21.2085335677442,2742.55029534259,0.0,1.0
2025-01-03,21.5632,21.5632,21.389,21.389,1939,21.2758246581987,21.2758246581987,21.1039462424043,21.1039462424043,1965.19032618968,0.0,1.0
2025-01-06,21.5533,21.75,21.5533,21.75,1366,21.2660565966811,21.4601351522882,21.2660565966811,21.4601351522882,1384.4507403688,0.0,1.0
2025-01-07,21.485,21.5939,21.485,21.5939,535,21.1986668389385,21.306115515632,21.1986668389385,21.306115515632,542.226314858938,0.0,1.0
2025-01-08,21.4251,21.4251,21.38,21.38,418,21.1395651333927,21.1395651333927,21.0950661864792,21.0950661864792,423.645980581375,0.0,1.0
2025-01-10,21.1049,21.281,21.08,21.281,1035,20.8236324770358,20.9973855713033,20.7990643223097,20.9973855713033,1048.97988014766,0.0,1.0
2025-01-13,21.2425,21.2425,20.97,20.97,7062,20.9593986654015,20.9593986654015,20.6905303054475,20.6905303054475,7157.38735613798,0.0,1.0
2025-01-14,21.4567,21.4567,21.34,21.3444,672,21.1707439964185,21.1707439964185,21.0555992712566,21.0599406319311,681.07679174805,0.0,1.0
2025-01-15,21.7329,21.76,21.7329,21.76,406,21.4432630460306,21.4700018810939,21.4432630460306,21.4700018810939,411.483895014446,0.0,1.0
2025-01-16,21.8427,21.8427,21.77,21.77,316,21.5515997283166,21.5515997283166,21.4798686098995,21.4798686098995,320.268253262476,0.0,1.0
2025-01-17,21.9549,21.96,21.9549,21.96,342,21.662304425516,21.6673364572069,21.662304425516,21.6673364572069,346.619438657489,0.0,1.0
2025-01-21,22.198,22.219,22.19,22.1942,15666,21.9021646027813,21.9228847332732,21.8942712197368,21.8984152458352,15877.6027076264,0.0,1.0
2025-01-22,22.0529,22.13,22.0529,22.1052,595,21.7589983678114,21.8350708469029,21.7589983678114,21.8106013594649,603.036742693584,0.0,1.0
2025-01-23,22.156,22.156,22.0739,22.0739,381,21.8607243417976,21.8607243417976,21.7797184983032,21.7797184983032,386.14621675001,0.0,1.0
2025-01-24,22.1749,22.19,22.1465,22.19,1756,21.8793724592403,21.8942712197368,21.8513509494322,21.8942712197368,1779.71852129401,0.0,1.0
2025-01-27,22.2059,22.2059,22.11,22.17,3483,21.9099593185378,21.9099593185378,21.8153373892916,21.8745377621255,3530.04533580127,0.0,1.0
2025-01-28,22.1094,22.19,22.09,22.1557,20649,21.8147453855633,21.8942712197368,21.7956039316803,21.8604283399334,20927.9087392938,0.0,1.0
2025-01-29,22.1284,22.23,22.1199,22.23,1324,21.833492170294,21.9337381349594,21.8251054508092,21.9337381349594,1341.88344088455,0.0,1.0
2025-01-30,22.2526,22.31,22.2,22.2084,3592,21.9560369420602,22.0126719654046,21.9041379485425,21.9124260007392,3640.51761303421,0.0,1.0
2025-01-31,22.1167,22.31,22.1167,22.29,1713,21.8219480975914,22.0126719654046,21.8219480975914,21.9929385077933,1736.13771467918,0.0,1.0
2025-02-03,21.958,22.0,21.7399,22.0,4167,21.6653631114457,21.7068033724295,21.4501697561945,21.7068033724295,4223.28421311626,0.0,1.0
2025-02-04,21.9703,21.99,21.8628,21.95,2518,21.6774991878767,21.6969366436238,21.571431853216,21.6574697284012,2552.01095479403,0.0,1.0
2025-02-05,22.0998,22.11,21.9999,22.11,2146,21.8052733259099,21.8153373892916,21.7067047051414,21.8153373892916,2174.98630221921,0.0,1.0
2025-02-06,22.07,22.15,22.04,22.15,4623,21.775870474069,21.8548043045142,21.7462702876521,21.8548043045142,4685.44346465958,0.0,1.0
2025-02-07,21.9895,22.15,21.9801,22.15,4398,21.6964433071835,21.8548043045142,21.6871685821062,21.8548043045142,4457.40436027965,0.0,1.0
2025-02-10,21.9929,22.06,21.98,22.06,1437,21.6997979949775,21.7660037452634,21.6870699148182,21.7660037452634,1456.4097466398,0.0,1.0
2025-02-11,22.0802,22.0802,21.9799,21.9799,483,21.7859345374508,21.7859345374508,21.6869712475301,21.6869712475301,489.52394406891,0.0,1.0
2025-02-12,21.9883,21.995,21.979,21.995,805,21.6952592997269,21.7018700080266,21.6860832419376,21.7018700080266,815.873240114849,0.0,1.0
2025-02-13,22.1861,22.1861,22.1861,22.1861,148,21.8904231955026,21.8904231955026,21.8904231955026,21.8904231955026,149.999055325463,0.0,1.0
2025-02-14,22.1961,22.2499,22.1961,22.2499,392,21.9002899243083,21.9533729252827,21.9002899243083,21.9533729252827,397.294795186361,0.0,1.0
2025-02-18,22.2441,22.2485,22.16,22.16,3496,21.9476502225754,21.9519915832499,21.8646710333199,21.8646710333199,3543.22092849878,0.0,1.0
2025-02-19,22.3056,22.3056,22.22,22.24,4324,22.0083306047301,22.0083306047301,21.9238714061538,21.9436048637651,4382.40483261692,0.0,1.0
2025-02-20,22.2666,22.2666,22.14,22.24,3893,21.9698503623881,21.9698503623881,21.8449375757086,21.9436048637651,3945.58325933803,0.0,1.0
2025-02-21,21.9903,22.15,21.9903,22.15,3997,21.697232645488,21.8548043045142,21.697232645488,21.8548043045142,4050.98800091808,0.0,1.0
2025-02-24,21.9967,22.15,21.9967,22.15,832,21.7035473519236,21.8548043045142,21.7035473519236,21.8548043045142,843.237932640442,0.0,1.0
2025-02-25,22.0418,22.08,21.96,21.96,1013,21.7480462988371,21.7857372028747,21.6673364572069,21.6673364572069,1026.68272327496,0.0,1.0
2025-02-26,21.962,21.962,21.962,21.962,171,21.669309802968,21.669309802968,21.669309802968,21.669309802968,173.309719328745,0.0,1.0
2025-02-27,21.9152,22.1,21.89,21.89,2482,21.6231335121576,21.805470660486,21.5982693555673,21.5982693555673,2515.52469809324,0.0,1.0
2025-02-28,22.1743,22.1743,22.01,22.04,583,21.8787804555119,21.8787804555119,21.7166701012351,21.7462702876521,590.874657126657,0.0,1.0
2025-03-03,21.957,22.26,21.957,22.26,1329,21.6643764385652,21.9633383213764,21.6643764385652,21.9633383213764,1346.95097653744,0.0,1.0
2025-03-04,21.5961,21.87,21.55,21.83,3113,21.3082861959693,21.578535897956,21.2628005761752,21.5390689827334,3155.04769748761,0.0,1.0
2025-03-05,21.7786,21.78,21.63,21.6999,13946,21.4883539966724,21.4897353387052,21.3417344066204,21.4107028409719,14134.3704430332,0.0,1.0
2025-03-06,21.6072,21.66,21.4904,21.51,10221,21.3192382649436,21.3713345930374,21.2039948724936,21.2233336609526,10359.0563816321,0.0,1.0
2025-03-07,21.7466,21.75,21.5459,21.6072,4739,21.4567804644943,21.4601351522882,21.2587552173649,21.3192382649436,4803.01029180656,0.0,1.0
2025-03-10,21.43,21.64,21.43,21.637,1745,21.1443998305074,21.3516011354261,21.1443998305074,21.3486411167844,1768.56994285766,0.0,1.0
2025-03-11,21.2855,21.406,21.15,21.33,24709,21.0018255992658,21.1207196813739,20.8681314239492,21.0457325424509,25042.7476894383,0.0,1.0
2025-03-12,21.2439,21.33,21.15,21.33,8099,20.9607800074343,21.0457325424509,20.8681314239492,21.0457325424509,8208.3942505468,0.0,1.0
2025-03-13,21.0671,21.27,21.0671,21.27,634,20.7863362421504,20.986532169617,20.7863362421504,20.986532169617,642.563520786106,0.0,1.0
2025-03-14,21.42,21.42,21.23,21.24,17839,21.1345331017018,21.1345331017018,20.9470652543944,20.9569319832001,18079.9537023712,0.0,1.0
2025-03-17,21.7066,21.7066,21.3,21.3,1312,21.4173135492717,21.4173135492717,21.016132356034,21.016132356034,1329.72135531762,0.0,1.0
2025-03-18,21.6099,21.6299,21.6099,21.6299,121,21.3219022817211,21.3416357393324,21.3219022817211,21.3416357393324,122.634362799872,0.0,1.0
2025-03-19,21.7647,21.7647,21.7647,21.7647,115,21.4746392436325,21.4746392436325,21.4746392436325,21.4746392436325,116.553320016407,0.0,1.0
2025-03-20,21.7299,21.7299,21.7299,21.7299,259,21.4403030273889,21.4403030273889,21.4403030273889,21.4403030273889,262.49834681956,0.0,1.0
2025-03-21,21.47,21.51,21.4,21.44,4048,21.2835207066671,21.3231732836707,21.2141286969108,21.2537812739144,4083.46726078901,0.101,1.0
2025-03-24,21.7901,21.7901,21.675,21.675,1377,21.6008404541382,21.6008404541382,21.4867401638104,21.4867401638104,1389.06482660733,0.0,1.0
2025-03-25,21.755,21.755,21.755,21.755,101,21.5660453178175,21.5660453178175,21.5660453178175,21.5660453178175,101.884929184706,0.0,1.0
2025-03-26,21.8051,21.92,21.76,21.92,1991,21.6157101705145,21.7296121979573,21.571001889943,21.7296121979573,2008.44449511633,0.0,1.0
2025-03-27,21.7887,21.84,21.7268,21.7268,20763,21.5994526139431,21.6503070439501,21.53809025103,21.53809025103,20944.9186600202,0.0,1.0
2025-03-28,21.5377,21.74,21.5051,21.74,1081,21.3506326932456,21.5511756014412,21.3183158429877,21.5511756014412,1090.47137077888,0.0,1.0
2025-03-31,21.7039,21.77,21.0,21.0,3333,21.5153891506955,21.5809150341939,20.8176029268751,20.8176029268751,3362.20266309529,0.0,1.0
2025-04-01,21.64,21.71,21.475,21.55,20059,21.4520441589323,21.5214361686885,21.2884772787925,21.3628258606742,20234.7504407526,0.0,1.0
2025-04-02,21.8433,21.8433,21.62,21.62,2322,21.6535783815529,21.6535783815529,21.4322178704305,21.4322178704305,2342.34460957314,0.0,1.0
2025-04-03,20.97,21.385,20.97,21.385,7935,20.7878634941224,21.1992589805345,20.7878634941224,21.1992589805345,8004.52389188756,0.0,1.0
2025-04-04,19.7886,20.84,19.7614,20.84,16169,19.616724632322,20.6589926188608,19.5897608799595,20.6589926188608,16310.6675246288,0.0,1.0
2025-04-07,19.5511,20.205,19.31,19.86,12408,19.3812874563633,20.0295079589291,19.1422815484742,19.6875044822733,12516.7148645924,0.0,1.0
2025-04-08,19.263,20.14,19.13,20.14,16491,19.095689770495,19.9650725212983,18.9638449519582,19.9650725212983,16635.4887840098,0.0,1.0
2025-04-09,20.577,20.58,19.06,19.07,27587,20.3982769250624,20.4012508683376,18.8944529422019,18.9043660864528,27828.708330876,0.0,1.0
2025-04-10,19.92,20.15,19.76,20.15,6377,19.7469833477787,19.9749856655492,19.5883730397644,19.9749856655492,6432.87320208782,0.0,1.0
2025-04-11,20.2351,20.272,19.87,19.87,6394,20.0593465231243,20.0959260254101,19.6974176265242,19.6974176265242,6450.02215056446,0.0,1.0
2025-04-14,20.475,20.53,20.32,20.32,62993,20.2971628537033,20.3516851470832,20.1435091178144,20.1435091178144,63544.9241993284,0.0,1.0
2025-04-15,20.465,20.57,20.45,20.57,15827,20.2872497094524,20.3913377240867,20.272379993076,20.3913377240867,15965.6710317459,0.0,1.0
2025-04-16,20.28,20.57,20.16,20.463,69497,20.1038565408108,20.3913377240867,19.9848988098001,20.2852670806022,70105.9101341537,0.0,1.0
2025-04-17,20.3947,20.4473,20.3596,20.3596,7916,20.2175603053686,20.2697034441283,20.1827651690479,20.1827651690479,7985.35742006071,0.0,1.0
2025-04-21,20.0005,20.14,19.8576,20.14,3025,19.8267841589984,19.9650725212983,19.6851253276531,19.9650725212983,3051.50406716569,0.0,1.0
2025-04-22,20.4316,20.98,20.21,20.98,5243,20.2541398076544,20.7977766383733,20.0344645310546,20.7977766383733,5288.93746252884,0.0,1.0
2025-04-23,20.5642,20.91,20.529,20.74,32426,20.3855881004212,20.7283846286171,20.3506938326581,20.5598611763519,32710.1060766661,0.0,1.0
2025-04-24,20.83,20.83,20.54,20.54,11826,20.6490794746099,20.6490794746099,20.3615982913341,20.3615982913341,11929.6155696865,0.0,1.0
2025-04-25,20.7913,20.85,20.67,20.85,12387,20.610715606359,20.6689057631117,20.4904691665957,20.6689057631117,12495.5308694154,0.0,1.0
2025-04-28,20.9162,20.93,20.86,20.86,4980,20.7345307780526,20.7482109171189,20.6788189073626,20.6788189073626,5023.63314197858,0.0,1.0
2025-04-29,20.9781,21.0019,20.87,20.87,2721,20.7958931409657,20.8194864242828,20.6887320516135,20.6887320516135,2744.84051793648,0.0,1.0
2025-04-30,20.9961,20.9961,20.65,20.65,428,20.8137368006173,20.8137368006173,20.4706428780939,20.4706428780939,431.74999694113,0.0,1.0
2025-05-01,20.98,21.37,20.89,21.37,7016,20.7977766383733,21.1843892641582,20.7085583401153,21.1843892641582,7077.47191247424,0.0,1.0
2025-05-02,21.245,21.245,21.09,21.09,2162,21.060474961022,21.060474961022,20.9068212251332,20.9068212251332,2180.94274155777,0.0,1.0
2025-05-05,21.11,21.19,21.06,21.06,733,20.926647513635,21.0059526676421,20.8770817923805,20.8770817923805,739.422307845438,0.0,1.0
2025-05-06,20.99,21.11,20.99,20.99,12668,20.8076897826242,20.926647513635,20.8076897826242,20.8076897826242,12778.9929001174,0.0,1.0
2025-05-07,21.038,21.09,21.038,21.09,346,20.8552728750285,20.9068212251332,20.8552728750285,20.9068212251332,349.03153958325,0.0,1.0
2025-05-08,21.1785,21.1785,21.11,21.11,377,20.9945525517536,20.9945525517536,20.926647513635,20.926647513635,380.303151511229,0.0,1.0
2025-05-09,21.1338,21.17,21.1201,21.17,2464,20.9502407969521,20.9861263791403,20.9366597893284,20.9861263791403,2485.58876743678,0.0,1.0
2025-05-12,21.6069,21.6069,21.5,21.51,664,21.4192316514618,21.4192316514618,21.3132601394198,21.3231732836707,669.81775226381,0.0,1.0
2025-05-13,21.5572,21.6562,21.5572,21.6562,2056,21.3699633245349,21.4681034526187,21.3699633245349,21.4681034526187,2074.01400399758,0.0,1.0
2025-05-14,21.43,21.43,21.3946,21.4192,2407,21.2438681296635,21.2438681296635,21.2087755990154,21.2331619338726,2428.08935195631,0.0,1.0
2025-05-15,21.6099,21.6099,21.41,21.41,389,21.4222055947371,21.4222055947371,21.2240418411617,21.2240418411617,392.408291612382,0.0,1.0
2025-05-16,21.79,21.79,21.79,21.79,970,21.6007413226957,21.6007413226957,21.6007413226957,21.6007413226957,978.498824843214,0.0,1.0
2025-05-19,21.8236,21.8236,21.69,21.69,6716,21.6340494873787,21.6340494873787,21.5016098801867,21.5016098801867,6774.84340994539,0.0,1.0
2025-05-20,21.7761,21.83,21.7738,21.8138,2111,21.5869620521869,21.6403938996992,21.5846820290092,21.6243346060128,2129.49589612787,0.0,1.0
2025-05-21,21.39,21.62,21.39,21.62,1493,21.20421555266,21.4322178704305,21.20421555266,21.4322178704305,1506.08118091847,0.0,1.0
2025-05-22,21.37,21.37,21.3286,21.3286,460,21.1843892641582,21.1843892641582,21.1433488469595,21.1433488469595,464.030370544205,0.0,1.0
2025-05-23,21.251,21.29,21.15,21.25,1455,21.0664228475725,21.105084110151,20.9663000906385,21.0654315331475,1467.74823726483,0.0,1.0
2025-05-27,21.6001,21.6001,21.52,21.55,339,21.4124907133712,21.4124907133712,21.3330864279216,21.3628258606742,341.970207857578,0.0,1.0
2025-05-28,21.407,21.6116,21.407,21.6116,1079,21.2210678978865,21.4238908292597,21.2210678978865,21.4238908292597,1088.45384742869,0.0,1.0
2025-05-29,21.5038,21.5038,21.4238,21.4238,913,21.3170271342351,21.3170271342351,21.237721980228,21.237721980228,920.999409362738,0.0,1.0
2025-05-30,21.5349,21.5349,21.4516,21.47,6959,21.3478570128554,21.3478570128554,21.2652805212455,21.2835207066671,7019.97249699375,0.0,1.0
2025-06-02,21.4822,21.4822,21.325,21.37,1707,21.2956147426532,21.2956147426532,21.1397801150291,21.1843892641582,1721.95617938904,0.0,1.0
2025-06-03,21.6248,21.6248,21.54,21.54,584,21.4369761796709,21.4369761796709,21.3529127164233,21.3529127164233,589.116818256122,0.0,1.0
2025-06-04,21.5432,21.67,21.5432,21.6611,654,21.3560849225836,21.481783591685,21.3560849225836,21.4729608933017,659.730135512849,0.0,1.0
2025-06-05,21.4947,21.583,21.43,21.43,1589,21.3080061729668,21.3955392367022,21.2438681296635,21.2438681296635,1602.9223017277,0.0,1.0
2025-06-06,21.745,21.745,21.72,21.74,294,21.5561321735667,21.5561321735667,21.5313493129394,21.5511756014412,296.575932478252,0.0,1.0
2025-06-09,21.7368,21.7368,21.69,21.69,386,21.5480033952809,21.5480033952809,21.5016098801867,21.5016098801867,389.382006587094,0.0,1.0
2025-06-10,21.7738,21.82,21.7738,21.81,15135,21.5846820290092,21.6304807554483,21.5846820290092,21.6205676111975,15267.6079525795,0.0,1.0
2025-06-11,21.685,21.75,21.68,21.68,5193,21.4966533080613,21.5610887456921,21.4916967359358,21.4916967359358,5238.49937877404,0.0,1.0
2025-06-12,21.805,21.805,21.77,21.77,764,21.615611039072,21.615611039072,21.5809150341939,21.5809150341939,770.69391977342,0.0,1.0
2025-06-13,21.6134,21.73,21.6134,21.69,1490,21.4256751952249,21.5412624571903,21.4256751952249,21.5016098801867,1503.05489589319,0.0,1.0
2025-06-16,21.725,21.845,21.725,21.82,1257,21.5363058850649,21.6552636160756,21.5363058850649,21.6304807554483,1268.01342559579,0.0,1.0
2025-06-17,21.5899,21.65,21.5899,21.65,1224,21.4023793062353,21.4619573031832,21.4023793062353,21.4619573031832,1234.72429031762,0.0,1.0
2025-06-18,21.6461,21.6461,21.6461,21.6461,156,21.4580911769253,21.4580911769253,21.4580911769253,21.4580911769253,157.366821314992,0.0,1.0
2025-06-20,21.6041,21.6433,21.6041,21.6433,492,21.5136047847303,21.5526405838407,21.5136047847303,21.5526405838407,494.069557675629,0.098,1.0
2025-06-23,21.7538,21.7538,21.48,21.48,2117,21.6626777216392,21.6626777216392,21.3900246145874,21.3900246145874,2125.90498699046,0.0,1.0
2025-06-24,21.8867,21.8867,21.8,21.8,2339,21.795021030358,21.795021030358,21.7086841991622,21.7086841991622,2348.83881179532,0.0,1.0
2025-06-25,21.7375,21.75,21.7375,21.75,227,21.64644599905,21.6588936390724,21.64644599905,21.6588936390724,227.954856895056,0.0,1.0
2025-06-26,21.945,21.945,21.88,21.88,261,21.8530768234227,21.8530768234227,21.788349095306,21.788349095306,262.097875108413,0.0,1.0
2025-06-27,21.925,22.08,21.925,22.02,1975,21.8331605993868,21.9875113356652,21.8331605993868,21.9277626635575,1983.30767562879,0.0,1.0
2025-06-30,22.065,22.065,22.033,22.033,1112,21.9725741676383,21.9725741676383,21.9407082091808,21.9407082091808,1116.67753686036,0.0,1.0
2025-07-01,22.3465,22.39,22.14,22.14,1362,22.252895020944,22.2962128082221,22.047260007773,22.047260007773,1367.72914137034,0.0,1.0
2025-07-02,22.295,22.31,22.18,22.29,940,22.2016107440515,22.2165479120784,22.0870924558449,22.1966316880425,943.954032957501,0.0,1.0
2025-07-03,22.4458,22.48,22.4458,22.46,1142,22.3517790732824,22.3858358163838,22.3517790732824,22.3659195923479,1146.80372940156,0.0,1.0
2025-07-07,22.2237,22.38,22.16,22.38,684,22.1306094053634,22.2862546962042,22.067176231809,22.2862546962042,686.877189939288,0.0,1.0
2025-07-08,22.2492,22.283,22.2347,22.2347,2824,22.1560025910092,22.1896610096299,22.1415633285831,22.1415633285831,2835.87892454467,0.0,1.0
2025-07-09,22.3623,22.3623,22.3623,22.3623,373,22.2686288379324,22.2686288379324,22.2686288379324,22.2686288379324,374.568993928881,0.0,1.0
2025-07-10,22.4614,22.49,22.43,22.43,605,22.3673137280304,22.3957939284018,22.336045256294,22.336045256294,607.544882914137,0.0,1.0
2025-07-11,22.334,22.334,22.29,22.32,609,22.2404473809215,22.2404473809215,22.1966316880425,22.2265060240964,611.561708586298,0.0,1.0
2025-07-14,22.37,22.37,22.27,22.31,816,22.2762965841862,22.2762965841862,22.1767154640066,22.2165479120784,819.432437120556,0.0,1.0
2025-07-15,22.06,22.2485,22.06,22.2485,1349,21.9675951116293,22.1553055231679,21.9675951116293,22.1553055231679,1354.67445793582,0.0,1.0
2025-07-16,22.15,22.15,21.9487,22.1,3842,22.057218119791,22.057218119791,21.8567613248694,22.0074275597012,3858.16105810928,0.0,1.0
2025-07-17,22.263,22.263,22.11,22.11,2200,22.169744785594,22.169744785594,22.0173856717191,22.0173856717191,2209.25411968777,0.0,1.0
2025-07-18,22.22,22.33,22.19,22.33,1979,22.1269249039167,22.2364641361143,22.0970505678629,22.2364641361143,1987.32450130096,0.0,1.0
2025-07-21,22.2198,22.34,22.2198,22.26,3290,22.1267257416764,22.2464222481323,22.1267257416764,22.1667573519886,3303.83911535125,0.0,1.0
2025-07-22,22.4844,22.4844,22.344,22.344,365,22.3902173856717,22.3902173856717,22.2504054929395,22.2504054929395,366.535342584562,0.0,1.0
2025-07-23,22.6915,22.6915,22.63,22.6499,1474,22.5964498855638,22.5964498855638,22.5352074966533,22.555024139569,1480.2002601908,0.0,1.0
2025-07-24,22.5424,22.6496,22.5424,22.6496,3426,22.4479744353759,22.5547253962085,22.4479744353759,22.5547253962085,3440.41118820469,0.0,1.0
2025-07-25,22.6424,22.6424,22.54,22.54,691,22.5475555555556,22.5475555555556,22.4455844884916,22.4455844884916,693.906634865567,0.0,1.0
2025-07-28,22.5053,22.55,22.5053,22.55,783,22.4110298397893,22.4555426005096,22.4110298397893,22.4555426005096,786.293625325237,0.0,1.0
2025-07-29,22.54,22.6199,22.5,22.6199,1391,22.4455844884916,22.5251498035151,22.4057520404197,22.5251498035151,1396.8511274935,0.0,1.0
2025-07-30,22.4177,22.6041,22.4177,22.54,1477,22.3237967785119,22.5094159865268,22.3237967785119,22.4455844884916,1483.21287944493,0.0,1.0
2025-07-31,22.1292,22.3601,22.1292,22.36,1088,22.0365052467936,22.2664380532884,22.0365052467936,22.2663384721682,1092.57658282741,0.0,1.0
2025-08-01,21.9158,21.9174,21.88,21.9174,763,21.8239991363303,21.8255924342531,21.788349095306,21.8255924342531,766.209496964439,0.0,1.0
2025-08-04,22.0993,22.0993,22.076,22.076,774,22.0067304918599,22.0067304918599,21.9835280908581,21.9835280908581,777.25576756288,0.0,1.0
2025-08-05,22.1397,22.1397,21.9809,21.9809,941,22.0469612644125,22.0469612644125,21.8888264455672,21.8888264455672,944.958239375542,0.0,1.0
2025-08-06,22.1269,22.18,22.12,22.12,677,22.0342148810295,22.0870924558449,22.0273437837371,22.0273437837371,679.847745013009,0.0,1.0
2025-08-07,22.0977,22.0977,22.0977,22.0977,267,22.005137193937,22.005137193937,22.005137193937,22.005137193937,268.123113616653,0.0,1.0
2025-08-08,22.2541,22.2541,22.16,22.16,336,22.160882065898,22.160882065898,22.067176231809,22.067176231809,337.413356461405,0.0,1.0
2025-08-11,22.1665,22.25,22.13,22.25,496,22.0736490046206,22.1567992399706,22.0373018957551,22.1567992399706,498.086383347789,0.0,1.0
2025-08-12,22.4803,22.49,22.38,22.38,6109,22.3861345597444,22.3957939284018,22.2862546962042,22.2862546962042,6134.69700780571,0.0,1.0
2025-08-13,22.6967,22.6967,22.55,22.55,1806,22.6016281038131,22.6016281038131,22.4555426005096,22.4555426005096,1813.59679098005,0.0,1.0
2025-08-14,22.594,22.594,22.54,22.59,7991,22.4993582933886,22.4993582933886,22.4455844884916,22.4953750485814,8024.61348655681,0.0,1.0
2025-08-15,22.4776,22.55,22.4776,22.55,613,22.3834458694995,22.4555426005096,22.3834458694995,22.4555426005096,615.578534258456,0.0,1.0
2025-08-18,22.5342,22.54,22.45,22.45,1981,22.4398087835212,22.4455844884916,22.3559614803299,22.3559614803299,1989.33291413703,0.0,1.0
2025-08-19,22.6267,22.6267,22.6116,22.6116,581,22.5319213196873,22.5319213196873,22.5168845705402,22.5168845705402,583.443928881181,0.0,1.0
2025-08-20,22.6613,22.6613,22.6613,22.6613,159,22.5663763872695,22.5663763872695,22.5663763872695,22.5663763872695,159.668820468344,0.0,1.0
2025-08-21,22.5983,22.65,22.5983,22.65,1849,22.5036402815563,22.5551237206892,22.5036402815563,22.5551237206892,1856.77766695577,0.0,1.0
2025-08-22,23.029,23.0599,23.0,23.0,2416,22.9325361661701,22.9633067323056,22.903657641318,22.903657641318,2426.16270598438,0.0,1.0
2025-08-25,22.8855,22.9715,22.8855,22.9715,11987,22.7896372587123,22.8752770220668,22.7896372587123,22.8752770220668,12037.4223330442,0.0,1.0
2025-08-26,22.915,22.915,22.88,22.88,600,22.8190136891653,22.8190136891653,22.7841602971024,22.7841602971024,602.523850823937,0.0,1.0
2025-08-27,23.0277,23.0277,22.99,22.99,173,22.9312416116077,22.9312416116077,22.8936995293,22.8936995293,173.727710320902,0.0,1.0
2025-08-28,22.995,23.0006,22.98,22.98,894,22.898678585309,22.904255128039,22.883741417282,22.883741417282,897.760537727666,0.0,1.0
2025-08-29,23.0267,23.0267,23.0267,23.0267,245,22.9302458004059,22.9302458004059,22.9302458004059,22.9302458004059,246.030572419775,0.0,1.0
2025-09-02,22.9181,22.9181,22.8,22.83,673,22.8221007038908,22.8221007038908,22.7044954009587,22.7343697370126,675.830919340851,0.0,1.0
2025-09-03,22.835,22.92,22.835,22.88,1638,22.7393487930215,22.8239927451742,22.7393487930215,22.7841602971024,1644.89011274935,0.0,1.0
2025-09-04,23.065,23.065,22.95,22.95,1343,22.9683853694347,22.9683853694347,22.8538670812281,22.8538670812281,1348.64921942758,0.0,1.0
2025-09-05,22.975,23.12,22.975,23.12,1285,22.8787623612731,23.0231549855335,22.8787623612731,23.0231549855335,1290.40524718126,0.0,1.0
2025-09-08,22.915,23.02,22.89,23.02,2442,22.8190136891653,22.9235738653539,22.7941184091204,22.9235738653539,2452.27207285342,0.0,1.0
2025-09-09,22.993,22.993,22.96,22.96,1676,22.8966869629054,22.8966869629054,22.8638251932461,22.8638251932461,1683.04995663486,0.0,1.0
2025-09-10,22.9931,22.9931,22.95,22.95,504,22.8967865440256,22.8967865440256,22.8538670812281,22.8538670812281,506.120034692107,0.0,1.0
2025-09-11,23.245,23.245,23.16,23.16,1150,23.1476313857581,23.1476313857581,23.0629874336054,23.0629874336054,1154.83738074588,0.0,1.0
2025-09-12,23.1257,23.1257,23.1257,23.1257,671,23.0288311093838,23.0288311093838,23.0288311093838,23.0288311093838,673.822506504769,0.0,1.0
2025-09-15,23.09,23.15,23.09,23.15,2059,22.9932806494796,23.0530293215874,22.9932806494796,23.0530293215874,2067.66101474415,0.0,1.0
2025-09-16,23.015,23.0165,23.01,23.0155,1098,22.9185948093449,22.9200885261476,22.9136157533359,22.9190927149458,1102.61864700781,0.0,1.0
2025-09-17,23.089,23.25,23.07,23.1055,2761,22.9922848382778,23.1526104417671,22.9733644254437,23.0087157231075,2772.61392020816,0.0,1.0
2025-09-18,23.2486,23.2486,23.1255,23.1255,3378,23.1512163060846,23.1512163060846,23.0286319471434,23.0286319471434,3392.20928013876,0.0,1.0
2025-09-19,23.06,23.06,23.01,23.01,426,23.06,23.06,23.01,23.01,426,0.097,1.0
2025-09-22,23.0694,23.0694,23.0247,23.0247,1464,23.0694,23.0694,23.0247,23.0247,1464,0.0,1.0
2025-09-23,23.1364,23.23,23.12,23.13,5111,23.1364,23.23,23.12,23.13,5111,0.0,1.0
2025-09-24,23.0697,23.18,23.0697,23.18,906,23.0697,23.18,23.0697,23.18,906,0.0,1.0
2025-09-25,22.9065,22.98,22.9,22.9799,2950,22.9065,22.98,22.9,22.9799,2950,0.0,1.0
2025-09-26,23.1091,23.1091,23.05,23.05,1200,23.1091,23.1091,23.05,23.05,1200,0.0,1.0
2025-09-29,23.0816,23.0816,23.04,23.04,700,23.0816,23.0816,23.04,23.04,700,0.0,1.0
2025-09-30,23.1329,23.1329,23.05,23.05,348,23.1329,23.1329,23.05,23.05,348,0.0,1.0
2025-10-01,23.1996,23.1996,23.1996,23.1996,96,23.1996,23.1996,23.1996,23.1996,96,0.0,1.0
2025-10-02,23.1932,23.21,23.15,23.15,818,23.1932,23.21,23.15,23.15,818,0.0,1.0
2025-10-03,23.3449,23.45,23.3,23.3,1393,23.3449,23.45,23.3,23.3,1393,0.0,1.0
2025-10-06,23.3579,23.4,23.3579,23.4,411,23.3579,23.4,23.3579,23.4,411,0.0,1.0
2025-10-07,23.29,23.3,23.23,23.3,622,23.29,23.3,23.23,23.3,622,0.0,1.0
2025-10-08,23.3501,23.374,23.3501,23.374,405,23.3501,23.374,23.3501,23.374,405,0.0,1.0
2025-10-09,23.1434,23.1434,23.1434,23.1434,80,23.1434,23.1434,23.1434,23.1434,80,0.0,1.0
2025-10-10,22.64,23.03,22.64,23.03,3123,22.64,23.03,22.64,23.03,3123,0.0,1.0
2025-10-13,22.8967,22.93,22.8967,22.93,922,22.8967,22.93,22.8967,22.93,922,0.0,1.0
2025-10-14,23.165,23.2224,22.92,22.92,1564,23.165,23.2224,22.92,22.92,1564,0.0,1.0
2025-10-15,23.3041,23.3653,23.3041,23.3653,1244,23.3041,23.3653,23.3041,23.3653,1244,0.0,1.0
2025-10-16,23.05,23.31,23.03,23.31,3122,23.05,23.31,23.03,23.31,3122,0.0,1.0
2025-10-17,23.1959,23.1959,23.18,23.1801,1830,23.1959,23.1959,23.18,23.1801,1830,0.0,1.0
2025-10-20,23.415,23.415,23.3556,23.3556,362,23.415,23.415,23.3556,23.3556,362,0.0,1.0
2025-10-21,23.4196,23.48,23.4196,23.48,697,23.4196,23.48,23.4196,23.48,697,0.0,1.0
2025-10-22,23.3176,23.3176,23.3176,23.3176,55,23.3176,23.3176,23.3176,23.3176,55,0.0,1.0
2025-10-23,23.3884,23.3884,23.3568,23.3568,519,23.3884,23.3884,23.3568,23.3568,519,0.0,1.0
2025-10-24,23.5103,23.58,23.5103,23.55,29174,23.5103,23.58,23.5103,23.55,29174,0.0,1.0
2025-10-27,23.6821,23.6821,23.6821,23.6821,110,23.6821,23.6821,23.6821,23.6821,110,0.0,1.0
2025-10-28,23.5262,23.71,23.514,23.71,2213,23.5262,23.71,23.514,23.71,2213,0.0,1.0
2025-10-29,23.2961,23.51,23.0201,23.506,261724,23.2961,23.51,23.0201,23.506,261724,0.0,1.0
2025-10-30,23.2,23.4,23.2,23.32,19609,23.2,23.4,23.2,23.32,19609,0.0,1.0
2025-10-31,23.33,23.33,23.15,23.15,3426,23.33,23.33,23.15,23.15,3426,0.0,1.0
2025-11-03,23.3,23.33,23.29,23.33,1498,23.3,23.33,23.29,23.33,1498,0.0,1.0
2025-11-04,23.2496,23.265,23.14,23.15,3972,23.2496,23.265,23.14,23.15,3972,0.0,1.0
2025-11-05,23.3728,23.4449,23.32,23.32,890,23.3728,23.4449,23.32,23.32,890,0.0,1.0
2025-11-06,23.2586,23.37,23.2586,23.37,770,23.2586,23.37,23.2586,23.37,770,0.0,1.0
2025-11-07,23.3506,23.3506,23.19,23.25,981,23.3506,23.3506,23.19,23.25,981,0.0,1.0
2025-11-10,23.495,23.55,23.345,23.55,8577,23.495,23.55,23.345,23.55,8577,0.0,1.0
2025-11-11,23.66,23.6601,23.58,23.58,1152,23.66,23.6601,23.58,23.58,1152,0.0,1.0
2025-11-12,23.7293,23.785,23.7293,23.785,242,23.7293,23.785,23.7293,23.785,242,0.0,1.0
2025-11-13,23.4832,23.74,23.4832,23.74,536,23.4832,23.74,23.4832,23.74,536,0.0,1.0
2025-11-14,23.4514,23.4514,23.365,23.365,1066,23.4514,23.4514,23.365,23.365,1066,0.0,1.0
2025-11-17,23.19,23.52,23.19,23.51,2815,23.19,23.52,23.19,23.51,2815,0.0,1.0
2025-11-18,23.23,23.3393,23.13,23.14,5268,23.23,23.3393,23.13,23.14,5268,0.0,1.0
2025-11-19,23.2474,23.2474,23.198,23.23,505,23.2474,23.2474,23.198,23.23,505,0.0,1.0
2025-11-20,23.0148,23.51,23.0148,23.51,1847,23.0148,23.51,23.0148,23.51,1847,0.0,1.0
2025-11-21,23.4102,23.4102,23.14,23.14,1358,23.4102,23.4102,23.14,23.14,1358,0.0,1.0
2025-11-24,23.6093,23.623,23.54,23.54,4759,23.6093,23.623,23.54,23.54,4759,0.0,1.0
2025-11-25,23.895,23.9,23.68,23.68,3322,23.895,23.9,23.68,23.68,3322,0.0,1.0
2025-11-26,24.0539,24.0539,24.0539,24.0539,366,24.0539,24.0539,24.0539,24.0539,366,0.0,1.0