date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-03,19.94,19.98,19.94,19.98,5100,17.9741185087648,18.0101749150011,17.9741185087648,18.0101749150011,5657.80179709011,0.0,1.0
2023-08-04,20.18,20.1999,20.12,20.12,6070,18.1904569461822,18.2083950082848,18.1363723368279,18.1363723368279,6733.89351143863,0.0,1.0
2023-08-07,20.165,20.165,20.14,20.15,3700,18.1769357938437,18.1769357938437,18.154400539946,18.1634146415051,4104.67973514379,0.0,1.0
2023-08-08,20.19,20.23,20.18,20.21,8900,18.1994710477413,18.2355274539775,18.1904569461822,18.2174992508594,9873.41882237292,0.0,1.0
2023-08-09,20.17,20.17,20.15,20.17,8300,18.1814428446232,18.1814428446232,18.1634146415051,18.1814428446232,9207.79508153878,0.0,1.0
2023-08-10,20.075,20.16,20.07,20.16,10200,18.0958088798121,18.1724287430641,18.0913018290326,18.1724287430641,11315.6035941802,0.0,1.0
2023-08-11,19.985,20.05,19.97,19.99,2750,18.0146819657806,18.0732736259145,18.001160813442,18.0191890165601,3050.77547882309,0.0,1.0
2023-08-14,19.975,19.98,19.975,19.98,300,18.0056678642215,18.0101749150011,18.0056678642215,18.0101749150011,332.811870417065,0.0,1.0
2023-08-15,19.915,19.9548,19.915,19.9548,660,17.9515832548672,17.9874593790722,17.9515832548672,17.9874593790722,732.186114917541,0.0,1.0
2023-08-16,19.85,19.9,19.85,19.9,300,17.8929915947333,17.9380621025286,17.8929915947333,17.9380621025286,332.811870417064,0.0,1.0
2023-08-17,19.81,19.81,19.78,19.8,300,17.856935188497,17.856935188497,17.8298928838199,17.847921086938,332.811870417065,0.0,1.0
2023-08-18,19.875,19.875,19.875,19.875,0,17.9155268486309,17.9155268486309,17.9155268486309,17.9155268486309,0,0.0,1.0
2023-08-21,19.775,19.8,19.775,19.8,100,17.8253858330403,17.847921086938,17.8253858330403,17.847921086938,110.937290139022,0.0,1.0
2023-08-22,19.805,19.805,19.805,19.805,100,17.8524281377175,17.8524281377175,17.8524281377175,17.8524281377175,110.937290139022,0.0,1.0
2023-08-23,19.9716,19.9716,19.9716,19.9716,1,18.0026030696914,18.0026030696914,18.0026030696914,18.0026030696914,1.10937290139022,0.0,1.0
2023-08-24,19.945,19.96,19.945,19.96,100,17.9786255595443,17.9921467118829,17.9786255595443,17.9921467118829,110.937290139022,0.0,1.0
2023-08-25,19.945,19.945,19.945,19.945,1,17.9786255595443,17.9786255595443,17.9786255595443,17.9786255595443,1.10937290139022,0.0,1.0
2023-08-28,19.99,19.99,19.99,19.99,0,18.0191890165601,18.0191890165601,18.0191890165601,18.0191890165601,0,0.0,1.0
2023-08-29,20.115,20.115,20.115,20.115,0,18.1318652860484,18.1318652860484,18.1318652860484,18.1318652860484,0,0.0,1.0
2023-08-30,20.135,20.135,20.135,20.135,0,18.1498934891665,18.1498934891665,18.1498934891665,18.1498934891665,0,0.0,1.0
2023-08-31,20.155,20.17,20.155,20.17,300,18.1679216922846,18.1814428446232,18.1679216922846,18.1814428446232,332.811870417065,0.0,1.0
2023-09-01,20.0463,20.0463,20.02,20.03,5821,18.0699384083376,18.0699384083376,18.0462313212373,18.0552454227964,6457.65965899245,0.0,1.0
2023-09-05,19.9036,19.97,19.89,19.97,29173,17.9413071790898,18.001160813442,17.9290480009695,18.001160813442,32363.7356522568,0.0,1.0
2023-09-06,19.86,19.86,19.86,19.86,29173,17.9020056962923,17.9020056962923,17.9020056962923,17.9020056962923,32363.7356522568,0.0,1.0
2023-09-07,19.915,19.92,19.915,19.9186,169658,17.9515832548672,17.9560903056467,17.9515832548672,17.9548283314284,188213.987704061,0.0,1.0
2023-09-08,19.9021,19.9695,19.9,19.96,6736,17.939955063856,18.000710108364,17.9380621025286,17.9921467118829,7472.73586376448,0.0,1.0
2023-09-11,19.9187,19.98,19.9187,19.98,20371,17.954918472444,18.0101749150011,17.954918472444,18.0101749150011,22599.0353742201,0.0,1.0
2023-09-12,19.91,19.91,19.89,19.89,10192,17.9470762040876,17.9470762040876,17.9290480009695,17.9290480009695,11306.7286109691,0.0,1.0
2023-09-13,19.92,19.93,19.91,19.91,1354,17.9560903056467,17.9651044072058,17.9470762040876,17.9470762040876,1502.09090848235,0.0,1.0
2023-09-14,19.905,19.905,19.905,19.905,72,17.9425691533081,17.9425691533081,17.9425691533081,17.9425691533081,79.8748489000956,0.0,1.0
2023-09-15,19.8742,19.92,19.865,19.92,7661,17.9148057205062,17.9560903056467,17.9065127470719,17.9560903056467,8498.90579755044,0.0,1.0
2023-09-18,19.875,19.89,19.875,19.89,516,17.9155268486309,17.9290480009695,17.9155268486309,17.9290480009695,572.436417117352,0.0,1.0
2023-09-19,19.83,19.86,19.83,19.85,4576,17.8749633916152,17.9020056962923,17.8749633916152,17.8929915947333,5076.49039676162,0.0,1.0
2023-09-20,19.8225,19.89,19.8225,19.89,526,17.8682028154459,17.9290480009695,17.8682028154459,17.9290480009695,583.530146131252,0.0,1.0
2023-09-21,19.71,19.7299,19.71,19.7299,317,17.7667941729064,17.784732235009,17.7667941729064,17.784732235009,351.671209740699,0.0,1.0
2023-09-22,19.7046,19.72,19.7046,19.7089,2899,17.8430534720961,17.8569985927009,17.8430534720961,17.8469472395377,3201.44954389858,0.09,1.0
2023-09-25,19.61,19.61,19.61,19.61,125,17.7573905883806,17.7573905883806,17.7573905883806,17.7573905883806,138.041115207769,0.0,1.0
2023-09-26,19.56,19.58,19.56,19.58,534,17.7121142227804,17.7302247690205,17.7121142227804,17.7302247690205,589.711644167591,0.0,1.0
2023-09-27,19.455,19.515,19.44,19.515,804,17.6170338550201,17.6713654937403,17.6034509453401,17.6713654937403,887.880453016371,0.0,1.0
2023-09-28,19.4874,19.5,19.39,19.406,1078,17.646372939929,17.6577825840603,17.5581745797399,17.572663016732,1190.4665775518,0.0,1.0
2023-09-29,19.475,19.57,19.475,19.57,11488,17.6351444012602,17.7211694959005,17.6351444012602,17.7211694959005,12686.5306520548,0.0,1.0
2023-10-02,19.3549,19.3663,19.3493,19.3663,4026,17.5263905710886,17.5367135824454,17.5213196181414,17.5367135824454,4446.02823861183,0.0,1.0
2023-10-03,19.16,19.24,19.16,19.24,313,17.3499032979792,17.4223454829395,17.3499032979792,17.4223454829395,345.654952480254,0.0,1.0
2023-10-04,19.265,19.265,19.265,19.265,15,17.4449836657395,17.4449836657395,17.4449836657395,17.4449836657395,16.5649338249323,0.0,1.0
2023-10-05,19.285,19.285,19.285,19.285,511,17.4630942119796,17.4630942119796,17.4630942119796,17.4630942119796,564.31207896936,0.0,1.0
2023-10-06,19.23,19.25,19.16,19.16,3078,17.4132902098194,17.4314007560595,17.3499032979792,17.3499032979792,3399.12442087611,0.0,1.0
2023-10-09,19.4282,19.4282,19.4282,19.4282,110,17.5927657230584,17.5927657230584,17.5927657230584,17.5927657230584,121.476181382837,0.0,1.0
2023-10-10,19.43,19.43,19.4,19.405,13164,17.59439567222,17.59439567222,17.5672298528599,17.57175748942,14537.3859247606,0.0,1.0
2023-10-11,19.52,19.52,19.4886,19.4886,373,17.6758931303003,17.6758931303003,17.6474595727034,17.6474595727034,411.914687779983,0.0,1.0
2023-10-12,19.38,19.38,19.38,19.38,35,17.5491193066199,17.5491193066199,17.5491193066199,17.5491193066199,38.6515122581753,0.0,1.0
2023-10-13,19.47,19.48,19.4654,19.48,1443,17.6306167647002,17.6396720378202,17.6264513390649,17.6396720378202,1593.54663395848,0.0,1.0
2023-10-16,19.3744,19.375,19.3744,19.375,907,17.5440483536727,17.5445916700599,17.5440483536727,17.5445916700599,1001.62633194757,0.0,1.0
2023-10-17,19.205,19.24,19.2,19.24,6356,17.3906520270193,17.4223454829395,17.3861243904593,17.4223454829395,7019.11462608466,0.0,1.0
2023-10-18,19.09,19.1189,19.08,19.08,2367,17.286516386139,17.3126861254559,17.277461113019,17.277461113019,2613.94655757431,0.0,1.0
2023-10-19,18.9928,19.075,18.9928,19.05,5767,17.1984991314123,17.2729334764589,17.1984991314123,17.2502952936589,6368.66489122563,0.0,1.0
2023-10-20,19.0519,19.06,19.0519,19.06,2533,17.2520157955517,17.2593505667789,17.2520157955517,17.2593505667789,2797.26515857023,0.0,1.0
2023-10-23,19.16,19.189,19.0575,19.0575,3698,17.3499032979792,17.3761635900273,17.2570867484989,17.2570867484989,4083.80835230664,0.0,1.0
2023-10-24,19.15,19.15,19.0989,19.11,3905,17.4223454829395,17.4223454829395,17.3758555688832,17.3859541607819,4292.23206905337,0.09,1.0
2023-10-25,19.02,19.12,19.02,19.12,3359,17.3040736859273,17.3950519913213,17.3040736859273,17.3950519913213,3692.08899358523,0.0,1.0
2023-10-26,19.135,19.15,19.0798,19.08,3929,17.4086987371304,17.4223454829395,17.3584787125529,17.3586606691637,4318.61198445856,0.0,1.0
2023-10-27,19.13,19.15,19.1262,19.14,3588,17.4041498218607,17.4223454829395,17.4006926462557,17.4132476524001,3943.79735307644,0.0,1.0
2023-10-30,19.08,19.1,19.07,19.07,8336,17.3586606691637,17.3768563302425,17.3495628386243,17.3495628386243,9162.62395073725,0.0,1.0
2023-10-31,19.087,19.13,19.087,19.12,4289,17.3650291505413,17.4041498218607,17.3650291505413,17.3950519913213,4714.31071553647,0.0,1.0
2023-11-01,19.285,19.3,19.2004,19.24,2581,17.5451661952213,17.5588129410304,17.468198548858,17.504225957794,2836.94006920019,0.0,1.0
2023-11-02,19.4746,19.4746,19.4402,19.46,5572,17.7176610622482,17.7176610622482,17.6863645251927,17.7043782296607,6124.53702657245,0.0,1.0
2023-11-03,19.615,19.69,19.615,19.65,3105,17.8453946030213,17.9136283320667,17.8453946030213,17.8772370099092,3412.90155554692,0.0,1.0
2023-11-06,19.52,19.5587,19.52,19.53,2678,17.758965212897,17.7941738170845,17.758965212897,17.7680630434364,2943.55889396286,0.0,1.0
2023-11-07,19.615,19.615,19.615,19.615,69,17.8453946030213,17.8453946030213,17.8453946030213,17.8453946030213,75.8422567899315,0.0,1.0
2023-11-08,19.7,19.73,19.69,19.69,126807,17.9227261626061,17.9500196542243,17.9136283320667,17.9136283320667,139381.580532766,0.0,1.0
2023-11-09,19.56,19.57,19.56,19.565,93809,17.7953565350546,17.804454365594,17.7953565350546,17.7999054503243,103111.395176909,0.0,1.0
2023-11-10,19.605,19.61,19.605,19.605,1845,17.8362967724819,17.8408456877516,17.8362967724819,17.8362967724819,2027.95599677426,0.0,1.0
2023-11-13,19.625,19.65,19.54,19.54,10608,17.8544924335607,17.8772370099092,17.7771608739758,17.7771608739758,11659.9226090956,0.0,1.0
2023-11-14,19.9096,19.93,19.85,19.85,22460,18.1134166907118,18.1319762650122,18.059193620697,18.059193620697,24687.2041666937,0.0,1.0
2023-11-15,19.83,19.879,19.795,19.81,16385,18.0409979596182,18.0855773292613,18.0091555527304,18.0228022985395,18009.7880797541,0.0,1.0
2023-11-16,19.9201,19.95,19.885,19.885,1896,18.1229694127782,18.150171926091,18.0910360275849,18.0910360275849,2084.01331701029,0.0,1.0
2023-11-17,20.0,20.0,19.9071,19.95,103184,18.1956610787879,18.1956610787879,18.111142233077,18.150171926091,113416.049632063,0.0,1.0
2023-11-20,20.0051,20.02,19.9201,19.9201,6671,18.200300972363,18.2138567398667,18.1229694127782,18.1229694127782,7332.51731950196,0.0,1.0
2023-11-21,19.9588,19.99,19.945,19.95,17660,18.2400584918202,18.2685717203181,18.227446871523,18.2320162991669,19324.083207193,0.09,1.0
2023-11-22,19.91,20.01,19.91,19.96,34676,18.1954608780157,18.2868494308937,18.1954608780157,18.2411551544547,37943.4829724022,0.0,1.0
2023-11-24,19.9548,19.96,19.9416,19.9416,2079,18.2364029497051,18.2411551544547,18.2243396607252,18.2243396607252,2274.90198118653,0.0,1.0
2023-11-27,19.985,19.99,19.9631,19.9631,7794,18.2640022926742,18.2685717203181,18.2439881995939,18.2439881995939,8528.42041431836,0.0,1.0
2023-11-28,20.14,20.14,20.08,20.0986,7170,18.4056545496352,18.4056545496352,18.3508214179084,18.3678196887437,7845.62155127822,0.0,1.0
2023-11-29,20.27,20.31,20.2001,20.2389,45582,18.5244596683766,18.5610150895278,18.4605790699149,18.4960378284315,49877.1438703437,0.0,1.0
2023-11-30,20.1458,20.2499,20.1233,20.18,204237,18.4109550857021,18.5060905692481,18.3903926613045,18.4422099707864,223482.037485134,0.0,1.0
2023-12-01,20.3423,20.4,20.2033,20.2071,9445,18.5905335921074,18.643264787118,18.463503503607,18.4669762686163,10334.992406112,0.0,1.0
2023-12-04,20.27,20.38,20.27,20.3,279246,18.5244596683766,18.6249870765424,18.5244596683766,18.55187623424,305559.056584134,0.0,1.0
2023-12-05,20.35,20.39,20.28,20.28,8421,18.597570510679,18.6341259318302,18.5335985236644,18.5335985236644,9214.50196420002,0.0,1.0
2023-12-06,20.445,20.48,20.4071,20.44,36254,18.6843896359132,18.7163756294205,18.6497533743724,18.6798202082693,39670.1762510517,0.0,1.0
2023-12-07,20.45,20.5,20.41,20.44,15094,18.6889590635571,18.7346533399961,18.6524036424059,18.6798202082693,16516.2917287299,0.0,1.0
2023-12-08,20.35,20.38,20.34,20.38,4782,18.597570510679,18.6249870765424,18.5884316553912,18.6249870765424,5232.60282541319,0.0,1.0
2023-12-11,20.355,20.3598,20.28,20.2971,12539,18.6021399383229,18.6065265888611,18.5335985236644,18.5492259662066,13720.5367686859,0.0,1.0
2023-12-12,20.428,20.44,20.29,20.37,8555,18.6688535819239,18.6798202082693,18.5427373789522,18.6158482212546,9361.12864312208,0.0,1.0
2023-12-13,20.7031,20.7031,20.49,20.505,16198,18.9202634908914,18.9202634908914,18.7255144847083,18.73922276764,17724.3204864163,0.0,1.0
2023-12-14,20.898,20.94,20.835,20.835,27799,19.0983797804506,19.1367629726594,19.0408049921375,19.0408049921375,30418.4705026477,0.0,1.0
2023-12-15,20.88,20.96,20.8,20.8,42656,19.0819298409326,19.155040683235,19.0088189986302,19.0088189986302,46675.429970896,0.0,1.0
2023-12-18,20.84,20.92,20.84,20.92,49893,19.0453744197814,19.1184852620838,19.0453744197814,19.1184852620838,54594.3648616352,0.0,1.0
2023-12-19,20.835,20.88,20.835,20.845,54492,19.0408049921375,19.0819298409326,19.0408049921375,19.0499438474253,59626.7237897145,0.0,1.0
2023-12-20,20.88,20.91,20.84,20.91,8607,19.0819298409326,19.109346406796,19.0453744197814,19.109346406796,9418.02854837542,0.0,1.0
2023-12-21,20.905,20.95,20.88,20.885,33276,19.1047769791521,19.1459018279472,19.0819298409326,19.0864992685765,36411.5624463507,0.0,1.0
2023-12-22,20.79,20.8195,20.7761,20.79,5861,19.0819298409326,19.1090061723567,19.0691718407022,19.0819298409326,6385.63242899151,0.09,1.0
2023-12-26,20.845,20.87,20.78,20.8,115793,19.1324111368081,19.1553571803878,19.0727514235007,19.0911082583645,126157.914323531,0.0,1.0
2023-12-27,21.0,21.02,20.8733,20.9,55507,19.2746766070026,19.2930334418664,19.1583860581404,19.1828924326836,60475.5671789852,0.0,1.0
2023-12-28,20.9325,20.99,20.9325,20.97,11345,19.2127222893373,19.2654981895707,19.2127222893373,19.2471413547069,12360.5186669354,0.0,1.0
2023-12-29,20.92,20.94,20.8921,20.93,17915,19.2012492675474,19.2196061024112,19.1756414829124,19.2104276849793,19518.6154180827,0.0,1.0
2024-01-02,20.8,20.82,20.7701,20.81,6879,19.0911082583645,19.1094650932283,19.0636647902431,19.1002866757964,7494.75609606426,0.0,1.0
2024-01-03,20.82,20.82,20.68,20.77,15250,19.1094650932283,19.1094650932283,18.9809672491816,19.0635730060688,16615.0647572292,0.0,1.0
2024-01-04,20.68,20.71,20.66,20.71,38887,18.9809672491816,19.0085025014773,18.9626104143178,19.0085025014773,42367.8703747131,0.0,1.0
2024-01-05,20.65,20.7387,20.61,20.63,44449,18.9534319968859,19.0348445595069,18.9167183271583,18.9350751620221,48427.7385832185,0.0,1.0
2024-01-08,20.708,20.74,20.66,20.73,31016,19.006666817991,19.0360377537731,18.9626104143178,19.0268593363412,33792.3179350965,0.0,1.0
2024-01-09,20.729,20.74,20.6601,20.72,148357,19.025941494598,19.0360377537731,18.9627021984921,19.0176809189092,161636.797520541,0.0,1.0
2024-01-10,20.73,20.78,20.6901,20.73,24553,19.0268593363412,19.0727514235007,18.9902374507879,19.0268593363412,26750.7990153606,0.0,1.0
2024-01-11,20.8291,20.83,20.71,20.75,43069,19.1178174530913,19.1186435106602,19.0085025014773,19.045216171205,46924.2114117448,0.0,1.0
2024-01-12,20.85,20.93,20.84,20.92,128038,19.137000345524,19.2104276849793,19.1278219280921,19.2012492675474,139498.994189254,0.0,1.0
2024-01-16,20.7217,20.85,20.7101,20.85,9551,19.0192412498727,19.137000345524,19.0085942856517,19.137000345524,10405.9333440194,0.0,1.0
2024-01-17,20.6519,20.6691,20.6001,20.65,198731,18.955175896198,18.9709627741808,18.9076316939007,18.9534319968859,216519.897329109,0.0,1.0
2024-01-18,20.675,20.7099,20.61,20.68,22699,18.9763780404657,19.008410717303,18.9167183271583,18.9809672491816,24730.8429458587,0.0,1.0
2024-01-19,20.6438,20.6595,20.6,20.6595,47109,18.9477413780781,18.9621514934462,18.9075399097264,18.9621514934462,51325.8416818566,0.0,1.0
2024-01-22,20.73,20.7499,20.7,20.7499,183138,19.0268593363412,19.0451243870307,18.9993240840454,19.0451243870307,199531.129803898,0.0,1.0
2024-01-23,20.61,20.66,20.55,20.66,13033,18.9809672491816,19.0270152046624,18.9257097026047,19.0270152046624,14151.5512077806,0.07,1.0
2024-01-24,20.58,20.71,20.54,20.71,41779,18.9533384758931,19.0730631601432,18.9165001115085,19.0730631601432,45364.6633860099,0.0,1.0
2024-01-25,20.6615,20.6997,20.63,20.63,29069,19.0283966433268,19.0635772813142,18.9993864313739,18.9993864313739,31563.833504103,0.0,1.0
2024-01-26,20.64,20.69,20.55,20.684,21112,19.0085960224701,19.0546439779509,18.9257097026047,19.0491182232932,22923.9276527786,0.0,1.0
2024-01-29,20.72,20.79,20.69,20.79,26829,19.0822727512394,19.1467398889125,19.0546439779509,19.1467398889125,29131.5865382908,0.0,1.0
2024-01-30,20.73,20.7599,20.6601,20.7599,25402,19.0914823423355,19.119019019713,19.0271073005734,19.119019019713,27582.1149221241,0.0,1.0
2024-01-31,20.83,20.87,20.78,20.86,18920,19.1835782532971,19.2204166176817,19.1375302978163,19.2112070265856,20543.8002648054,0.0,1.0
2024-02-01,20.81,20.98,20.81,20.89,29247,19.1651590711048,19.3217221197395,19.1651590711048,19.238835799874,31757.1102719219,0.0,1.0
2024-02-02,20.75,20.76,20.7,20.73,20148,19.1099015245278,19.119111115624,19.063853569047,19.0914823423355,21877.1927978488,0.0,1.0
2024-02-05,20.58,20.6499,20.58,20.61,10447,18.9533384758931,19.0177135176553,18.9533384758931,18.9809672491816,11343.6089517137,0.0,1.0
2024-02-06,20.7,20.7391,20.655,20.655,23947,19.063853569047,19.099863070233,19.0224104091143,19.0224104091143,26002.2402188846,0.0,1.0
2024-02-07,20.6871,20.7288,20.61,20.7288,32658,19.051973196533,19.090377191404,18.9809672491816,19.090377191404,35460.8577720938,0.0,1.0
2024-02-08,20.608,20.63,20.58,20.6299,11718,18.9791253309624,18.9993864313739,18.9533384758931,18.999294335463,12723.6919399043,0.0,1.0
2024-02-09,20.5665,20.58,20.5301,20.5421,6926,18.9409055279133,18.9533384758931,18.9073826163233,18.9184341256387,7520.42075232782,0.0,1.0
2024-02-12,20.59,20.6,20.5401,20.55,23769,18.9625480669893,18.9717576580855,18.9165922074195,18.9257097026047,25808.9634510655,0.0,1.0
2024-02-13,20.4,20.45,20.39,20.45,21219,18.7875658361623,18.8336137916431,18.7783562450661,18.8336137916431,23040.1108783777,0.0,1.0
2024-02-14,20.4699,20.53,20.41,20.53,19874,18.8519408779244,18.9072905204124,18.7967754272585,18.9072905204124,21579.6768743522,0.0,1.0
2024-02-15,20.53,20.54,20.5001,20.53,8380,18.9072905204124,18.9165001115085,18.8797538430348,18.9072905204124,9099.20963102901,0.0,1.0
2024-02-16,20.465,20.48,20.41,20.48,23149,18.8474281782873,18.8612425649316,18.7967754272585,18.8612425649316,25135.752237314,0.0,1.0
2024-02-20,20.53,20.55,20.52,20.53,12379,18.9072905204124,18.9257097026047,18.8980809293162,18.9072905204124,13441.4219597265,0.0,1.0
2024-02-21,20.42,20.49,20.34,20.49,117331,18.8750569515758,18.9397608686478,18.8011096177792,18.9397608686478,126934.664416998,0.075,1.0
2024-02-22,20.3977,20.41,20.36,20.39,14064,18.85444413228,18.8658135348512,18.8195964512284,18.8473267014021,15215.1530316852,0.0,1.0
2024-02-23,20.4701,20.48,20.4149,20.43,7573,18.9213664693659,18.9305174519232,18.8703428090463,18.8843003683004,8192.85792867977,0.0,1.0
2024-02-26,20.39,20.46,20.39,20.46,5505,18.8473267014021,18.9120306184741,18.8473267014021,18.9120306184741,5955.58997720614,0.0,1.0
2024-02-27,20.3728,20.42,20.37,20.375,20709,18.8314280246358,18.8750569515758,18.8288398679529,18.8334615763152,22404.0531949068,0.0,1.0
2024-02-28,20.41,20.45,20.3737,20.45,201606,18.8658135348512,18.9027872017495,18.832259932141,18.9027872017495,218107.66084371,0.0,1.0
2024-02-29,20.39,20.45,20.3812,20.41,13667,18.8473267014021,18.9027872017495,18.8391924946845,18.8658135348512,14785.6581686605,0.0,1.0
2024-03-01,20.49,20.5194,20.3301,20.36,6739,18.9397608686478,18.9669365138181,18.7919586352219,18.8195964512284,7290.59416101584,0.0,1.0
2024-03-04,20.47,20.48,20.44,20.45,2704,18.9212740351987,18.9305174519232,18.893543785025,18.9027872017495,2925.32521314539,0.0,1.0
2024-03-05,20.58,20.5951,20.5101,20.56,10191,19.022951619169,19.0369091784231,18.9583401362642,19.0044647857198,11025.1439523538,0.0,1.0
2024-03-06,20.6289,20.64,20.5901,20.63,7141,19.0681519269521,19.0784121195164,19.0322874700608,19.0691687027918,7725.49827924234,0.0,1.0
2024-03-07,20.651,20.6598,20.59,20.64,21736,19.0885798779134,19.096714084631,19.0321950358935,19.0784121195164,23515.1142133611,0.0,1.0
2024-03-08,20.7,20.7,20.6665,20.6665,15885,19.1338726198638,19.1338726198638,19.1029071738365,19.1029071738365,17185.2037761889,0.0,1.0
2024-03-11,20.68,20.72,20.661,20.68,25087,19.1153857864147,19.152359453313,19.097823294638,19.1153857864147,27140.3970496222,0.0,1.0
2024-03-12,20.6,20.64,20.58,20.6001,111384,19.0414384526181,19.0784121195164,19.022951619169,19.0415308867853,120500.896279951,0.0,1.0
2024-03-13,20.58,20.6399,20.58,20.595,11401,19.022951619169,19.0783196853491,19.022951619169,19.0368167442558,12334.1837111947,0.0,1.0
2024-03-14,20.51,20.56,20.4701,20.56,20185,18.958247702097,19.0044647857198,18.9213664693659,19.0044647857198,21837.1632497558,0.0,1.0
2024-03-15,20.43,20.465,20.43,20.45,8744,18.8843003683004,18.9166523268364,18.8843003683004,18.9027872017495,9459.70549694649,0.0,1.0
2024-03-18,20.45,20.48,20.4301,20.45,10297,18.9027872017495,18.9305174519232,18.8843928024676,18.9027872017495,11139.8201626325,0.0,1.0
2024-03-19,20.5161,20.53,20.4701,20.4701,13919,18.9638861862989,18.9767345355461,18.9213664693659,18.9213664693659,15058.2846308324,0.0,1.0
2024-03-20,20.56,20.56,20.49,20.53,11685,19.0044647857198,19.0044647857198,18.9397608686478,18.9767345355461,12641.4294066583,0.0,1.0
2024-03-21,20.47,20.51,20.47,20.49,12078,18.990599660633,19.0277087952898,18.990599660633,19.0091542279614,13018.8969499744,0.075,1.0
2024-03-22,20.58,20.58,20.5301,20.5521,13538,19.0926497809392,19.0926497809392,19.0463561354548,19.0667661595161,14592.6334582509,0.0,1.0
2024-03-25,20.48,20.53,20.48,20.53,4352,18.9998769442972,19.0462633626182,18.9998769442972,19.0462633626182,4691.02827672534,0.0,1.0
2024-03-26,20.47,20.54,20.45,20.5,141465,18.990599660633,19.0555406462824,18.9720450933045,19.0184315116256,152485.366536523,0.0,1.0
2024-03-27,20.65,20.65,20.4673,20.52,2858842,19.1575907665887,19.1575907665887,18.9880947940436,19.036986078954,3081550.70328356,0.0,1.0
2024-03-28,20.57,20.63,20.55,20.59,231818,19.083372497275,19.1390361992603,19.0648179299466,19.1019270646034,249877.020462757,0.0,1.0
2024-04-01,20.46,20.57,20.43,20.57,319980,18.9813223769687,19.083372497275,18.9534905259761,19.083372497275,344906.991724858,0.0,1.0
2024-04-02,20.42,20.47,20.34,20.47,81844,18.9442132423119,18.990599660633,18.8699949729983,18.990599660633,88219.7882077918,0.0,1.0
2024-04-03,20.47,20.49,20.36,20.41,218196,18.990599660633,19.0091542279614,18.8885495403267,18.9349359586477,235193.843260193,0.0,1.0
2024-04-04,20.51,20.51,20.4301,20.5,111192,19.0277087952898,19.0277087952898,18.9535832988128,19.0184315116256,119854.047827584,0.0,1.0
2024-04-05,20.36,20.49,20.3,20.49,335997,18.8885495403267,19.0091542279614,18.8328858383414,19.0091542279614,362171.743542023,0.0,1.0
2024-04-08,20.37,20.41,20.3301,20.39,79634,18.8978268239909,18.9349359586477,18.8608104621707,18.9163813913193,85837.625411017,0.0,1.0
2024-04-09,20.5,20.5,20.4349,20.46,97937,19.0184315116256,19.0184315116256,18.9580363949716,18.9813223769687,105566.460555526,0.0,1.0
2024-04-10,20.25,20.39,20.2,20.39,71531,18.7864994200204,18.9163813913193,18.7401130016993,18.9163813913193,77103.3877900829,0.0,1.0
2024-04-11,20.2192,20.28,20.1501,20.28,80339,18.7579253863346,18.814331271013,18.693819356215,18.814331271013,86597.5461222055,0.0,1.0
2024-04-12,20.18,20.3,20.15,20.15,50470,18.7215584343709,18.8328858383414,18.6937265833783,18.6937265833783,54401.6997073366,0.0,1.0
2024-04-15,20.11,20.21,20.0301,20.21,193457,18.6566174487215,18.7493902853636,18.5824919522445,18.7493902853636,208527.632658652,0.0,1.0
2024-04-16,20.0087,20.05,19.96,20.05,148897,18.5626385652031,18.6009537467362,18.5174581937584,18.6009537467362,160496.332104681,0.0,1.0
2024-04-17,20.08,20.12,20.03,20.07,62637,18.6287855977289,18.6658947323857,18.5823991794078,18.6195083140646,67516.5299102125,0.0,1.0
2024-04-18,20.03,20.11,20.02,20.11,196400,18.5823991794078,18.6566174487215,18.5731218957436,18.6566174487215,211699.89741472,0.0,1.0
2024-04-19,20.05,20.12,20.05,20.07,153184,18.6009537467362,18.6658947323857,18.6009537467362,18.6195083140646,165117.296769737,0.0,1.0
2024-04-22,20.14,20.14,20.05,20.05,46658,18.6844492997141,18.6844492997141,18.6009537467362,18.6009537467362,50292.7383583298,0.0,1.0
2024-04-23,20.06,20.15,20.02,20.05,47470,18.679810657882,18.7636183826681,18.6425627801993,18.6704986884613,50977.4010797158,0.075,1.0
2024-04-24,20.04,20.07,19.9701,20.07,41706,18.6611867190406,18.6891226273027,18.5960960527901,18.6891226273027,44787.5182100407,0.0,1.0
2024-04-25,19.96,19.9899,19.91,19.94,59801,18.5866909636752,18.614533752243,18.5401311165718,18.5680670248339,64219.4978295362,0.0,1.0
2024-04-26,20.05,20.05,20.0,20.0,46170,18.6704986884613,18.6704986884613,18.6239388413579,18.6239388413579,49581.3483853061,0.0,1.0
2024-04-29,20.1,20.13,20.0401,20.13,82110,18.7170585355647,18.7449944438268,18.6612798387348,18.7449944438268,88176.8359522955,0.0,1.0
2024-04-30,20.03,20.07,19.99,20.07,38676,18.65187474962,18.6891226273027,18.6146268719372,18.6891226273027,41533.6415453778,0.0,1.0
2024-05-01,20.11,20.18,20.02,20.08,290663,18.7263705049854,18.7915542909301,18.6425627801993,18.6984345967234,312139.126396322,0.0,1.0
2024-05-02,20.23,20.23,20.07,20.11,71870,18.8381141380335,18.8381141380335,18.6891226273027,18.7263705049854,77180.2362670988,0.0,1.0
2024-05-03,20.33,20.33,20.26,20.33,49004,18.9312338322403,18.9312338322403,18.8660500462956,18.9312338322403,52624.7432591194,0.0,1.0
2024-05-06,20.34,20.36,20.2901,20.33,28202,18.940545801661,18.9591697405024,18.8940790742518,18.9312338322403,30285.7523751874,0.0,1.0
2024-05-07,20.38,20.435,20.35,20.4,86276,18.9777936793437,19.0290095111575,18.9498577710817,18.9964176181851,92650.6478945347,0.0,1.0
2024-05-08,20.33,20.35,20.31,20.34,24321,18.9312338322403,18.9498577710817,18.912609893399,18.940545801661,26117.9981390303,0.0,1.0
2024-05-09,20.31,20.38,20.285,20.3,29201,18.912609893399,18.9777936793437,18.8893299698473,18.9032979239783,31358.5651765068,0.0,1.0
2024-05-10,20.33,20.33,20.27,20.32,50109,18.9312338322403,18.9312338322403,18.8753620157163,18.9219218628197,53811.3880493676,0.0,1.0
2024-05-13,20.32,20.36,20.31,20.36,45584,18.9219218628197,18.9591697405024,18.912609893399,18.9591697405024,48952.0507861335,0.0,1.0
2024-05-14,20.36,20.3701,20.32,20.37,33385,18.9591697405024,18.9685748296173,18.9219218628197,18.968481709923,35851.7070791302,0.0,1.0
2024-05-15,20.49,20.53,20.46,20.46,46258,19.0802253429712,19.1174732206539,19.0522894347092,19.0522894347092,49675.8504138507,0.0,1.0
2024-05-16,20.48,20.55,20.475,20.55,332405,19.0709133735505,19.1360971594953,19.0662573888402,19.1360971594953,356965.304527132,0.0,1.0
2024-05-17,20.45,20.48,20.44,20.48,84437,19.0429774652885,19.0709133735505,19.0336654958678,19.0709133735505,90675.7702752887,0.0,1.0
2024-05-20,20.44,20.45,20.4,20.45,58847,19.0336654958678,19.0429774652885,18.9964176181851,19.0429774652885,63195.009929177,0.0,1.0
2024-05-21,20.4,20.42,20.3737,20.42,60665,19.0662573888402,19.0849497980449,19.0416768707359,19.0849497980449,64908.7009978355,0.075,1.0
2024-05-22,20.37,20.4,20.34,20.4,53130,19.0382187750331,19.0662573888402,19.0101801612259,19.0662573888402,56846.6048630181,0.0,1.0
2024-05-23,20.3,20.43,20.2601,20.43,48424,18.9727953428165,19.0942960026473,18.935503986453,19.0942960026473,51811.4058702577,0.0,1.0
2024-05-24,20.31,20.33,20.28,20.3,42549,18.9821415474188,19.0008339566236,18.9541029336117,18.9727953428165,45525.4317770858,0.0,1.0
2024-05-28,20.23,20.35,20.22,20.33,41185,18.9073719105998,19.0195263658283,18.8980257059975,19.0008339566236,44066.0158344328,0.0,1.0
2024-05-29,20.14,20.22,20.11,20.22,42676,18.8232560691785,18.8980257059975,18.7952174553714,18.8980257059975,45661.3158128019,0.0,1.0
2024-05-30,20.23,20.25,20.17,20.17,49230,18.9073719105998,18.9260643198046,18.8512946829856,18.8512946829856,52673.7880181893,0.0,1.0
2024-05-31,20.32,20.33,20.26,20.26,52485,18.9914877520212,19.0008339566236,18.935410524407,18.935410524407,56156.4851540657,0.0,1.0
2024-06-03,20.47,20.48,20.36,20.36,68834,19.1316808210568,19.1410270256592,19.0288725704307,19.0288725704307,73649.1473581968,0.0,1.0
2024-06-04,20.53,20.53,20.485,20.51,43836,19.187758048671,19.187758048671,19.1457001279603,19.1690656394663,46902.4613358794,0.0,1.0
2024-06-05,20.58,20.58,20.49,20.57,39547,19.2344890716829,19.2344890716829,19.1503732302615,19.2251428670805,42313.4327596044,0.0,1.0
2024-06-06,20.56,20.58,20.53,20.57,36298,19.2157966624781,19.2344890716829,19.187758048671,19.2251428670805,38837.1553419507,0.0,1.0
2024-06-07,20.41,20.48,20.39,20.48,54721,19.0756035934426,19.1410270256592,19.0569111842378,19.1410270256592,58548.900145101,0.0,1.0
2024-06-10,20.36,20.39,20.35,20.39,40633,19.0288725704307,19.0569111842378,19.0195263658283,19.0569111842378,43475.4017579337,0.0,1.0
2024-06-11,20.47,20.48,20.3737,20.39,88972,19.1316808210568,19.1410270256592,19.0416768707359,19.0569111842378,95195.8616200349,0.0,1.0
2024-06-12,20.58,20.69,20.5601,20.6,80063,19.2344890716829,19.337297322309,19.2158901245242,19.2531814808876,85663.6500121933,0.0,1.0
2024-06-13,20.64,20.68,20.605,20.62,44583,19.2905662992971,19.3279511177066,19.2578545831888,19.2718738900924,47701.7162546197,0.0,1.0
2024-06-14,20.66,20.68,20.6257,20.68,37454,19.3092587085019,19.3279511177066,19.2772012267157,19.3279511177066,40074.0210528794,0.0,1.0
2024-06-17,20.59,20.6,20.5457,20.6,29770,19.2438352762853,19.2531814808876,19.2024315898967,19.2531814808876,31852.5019155289,0.0,1.0
2024-06-18,20.65,20.67,20.59,20.59,65540,19.2999125038995,19.3186049131042,19.2438352762853,19.2438352762853,70124.7220538719,0.0,1.0
2024-06-20,20.6,20.62,20.569,20.6,39551,19.2531814808876,19.2718738900924,19.2242082466203,19.2531814808876,42317.712571753,0.0,1.0
2024-06-21,20.61,20.64,20.5701,20.64,68780,19.26252768549,19.2905662992971,19.2252363291265,19.2905662992971,73591.3698941915,0.0,1.0
2024-06-24,20.65,20.65,20.6001,20.65,62731,19.2999125038995,19.2999125038995,19.2532749429337,19.2999125038995,67119.2239725578,0.0,1.0
2024-06-25,20.67,20.67,20.6,20.64,41082,19.3186049131042,19.3186049131042,19.2531814808876,19.2905662992971,43955.8106716078,0.0,1.0
2024-06-26,20.54,20.6,20.5035,20.6,36475,19.1971042532734,19.2531814808876,19.1629906064747,19.2531814808876,39026.5370295236,0.0,1.0
2024-06-27,20.51,20.52,20.4701,20.48,454238,19.2403304495594,19.2497114005343,19.2029004551694,19.2121875966346,484213.169021395,0.07625,1.0
2024-06-28,20.43,20.61,20.42,20.61,81879,19.16528284176,19.3341399593086,19.1559018907851,19.3341399593086,87282.1958231211,0.0,1.0
2024-07-01,20.31,20.3478,20.28,20.33,120226,19.052711430061,19.0881714247462,19.0245685771362,19.0714733320108,128159.714640269,0.0,1.0
2024-07-02,20.3885,20.4,20.34,20.4,91268,19.1263518952141,19.1371399888353,19.0808542829857,19.1371399888353,97290.7760034272,0.0,1.0
2024-07-03,20.5055,20.51,20.41,20.44,31298,19.2361090216207,19.2403304495594,19.1465209398102,19.1746637927349,33363.3552543636,0.0,1.0
2024-07-05,20.6,20.61,20.5401,20.56,50832,19.3247590083336,19.3341399593086,19.2685671119939,19.287235204434,54186.404060637,0.0,1.0
2024-07-08,20.59,20.64,20.58,20.63,42809,19.3153780573587,19.3622828122333,19.3059971063838,19.3529018612584,45633.9662305597,0.0,1.0
2024-07-09,20.61,20.65,20.56,20.65,164910,19.3341399593086,19.3716637632082,19.287235204434,19.3716637632082,175792.412134868,0.0,1.0
2024-07-10,20.64,20.65,20.5801,20.65,65752,19.3622828122333,19.3716637632082,19.3060909158936,19.3716637632082,70090.97497236,0.0,1.0
2024-07-11,20.72,20.77,20.6936,20.72,480982,19.4373304200327,19.4842351749073,19.4125647094589,19.4373304200327,512722.005781658,0.0,1.0
2024-07-12,20.8,20.8,20.72,20.74,281487,19.512378027832,19.512378027832,19.4373304200327,19.4560923219825,300062.329237813,0.0,1.0
2024-07-15,20.75,20.8,20.71,20.8,69364,19.4654732729574,19.512378027832,19.4279494690578,19.512378027832,73941.3308794072,0.0,1.0
2024-07-16,20.81,20.82,20.7299,20.77,63195,19.5217589788069,19.5311399297819,19.4466175614978,19.4842351749073,67365.2385232129,0.0,1.0
2024-07-17,20.76,20.81,20.73,20.73,75453,19.4748542239324,19.5217589788069,19.4467113710076,19.4467113710076,80432.1440350021,0.0,1.0
2024-07-18,20.76,20.8,20.745,20.76,51280,19.4748542239324,19.512378027832,19.46078279747,19.4748542239324,54663.9675839915,0.0,1.0
2024-07-19,20.72,20.82,20.67,20.82,31763,19.4373304200327,19.5311399297819,19.3904256651581,19.5311399297819,33859.0406078456,0.0,1.0
2024-07-22,20.706,20.76,20.6601,20.75,77311,19.4241970886678,19.4748542239324,19.3811385236929,19.4654732729574,82412.7534689152,0.0,1.0
2024-07-23,20.62,20.66,20.605,20.64,52241,19.4150506614672,19.4527132233712,19.4009272007533,19.4338819424192,55483.2144805022,0.07625,1.0
2024-07-24,20.565,20.65,20.5522,20.65,50454,19.3632646388494,19.4432975828952,19.3512126190401,19.4432975828952,53585.3085392555,0.0,1.0
2024-07-25,20.585,20.63,20.565,20.6,39005,19.3820959198013,19.4244663019432,19.3632646388494,19.3962193805153,41425.7533510458,0.0,1.0
2024-07-26,20.685,20.69,20.64,20.65,31322,19.4762523245611,19.4809601447991,19.4338819424192,19.4432975828952,33265.9260725921,0.0,1.0
2024-07-29,20.73,20.74,20.68,20.74,168499,19.518622706703,19.528038347179,19.4715445043231,19.528038347179,178956.493113649,0.0,1.0
2024-07-30,20.67,20.74,20.67,20.74,164612,19.4621288638471,19.528038347179,19.4621288638471,19.528038347179,174828.255624211,0.0,1.0
2024-07-31,20.8,20.816,20.72,20.77,55613,19.5845321900349,19.5995972147964,19.509207066227,19.5562852686069,59064.4897093117,0.0,1.0
2024-08-01,20.83,20.92,20.83,20.85,63143,19.6127791114628,19.6975198757466,19.6127791114628,19.6316103924147,67061.8214035401,0.0,1.0
2024-08-02,21.09,21.09,20.98,20.99,59212,19.8575857638382,19.8575857638382,19.7540137186025,19.7634293590784,62886.8531578548,0.0,1.0
2024-08-05,20.96,21.1,20.92,21.1,116972,19.7351824376505,19.8670014043142,19.6975198757466,19.8670014043142,124231.591359532,0.0,1.0
2024-08-06,20.91,21.02,20.88,20.97,255037,19.6881042352706,19.7916762805064,19.6598573138427,19.7445980781265,270865.27002668,0.0,1.0
2024-08-07,20.83,20.94,20.82,20.94,59192,19.6127791114628,19.7163511566986,19.6033634709868,19.7163511566986,62865.6119050147,0.0,1.0
2024-08-08,20.84,20.8899,20.82,20.83,99597,19.6221947519388,19.6691787979139,19.6033634709868,19.6127791114628,105778.252954854,0.0,1.0
2024-08-09,20.9,20.97,20.9,20.94,34157,19.6786885947946,19.7445980781265,19.6786885947946,19.7163511566986,36276.8736626502,0.0,1.0
2024-08-12,20.95,20.99,20.9,20.9,34015,19.7257667971745,19.7634293590784,19.6786885947946,19.6786885947946,36126.0607674868,0.0,1.0
2024-08-13,21.05,21.079,21.0,21.04,60600,19.8199232019343,19.8472285593146,19.7728449995544,19.8105075614583,64360.9961049449,0.0,1.0
2024-08-14,21.12,21.14,21.07,21.07,121219,19.8858326852662,19.9046639662181,19.8387544828863,19.8387544828863,128742.171400087,0.0,1.0
2024-08-15,21.09,21.1,21.0,21.05,60641,19.8575857638382,19.8670014043142,19.7728449995544,19.8199232019343,64404.5406732667,0.0,1.0
2024-08-16,21.11,21.13,21.055,21.13,37669,19.8764170447902,19.8952483257421,19.8246310221723,19.8952483257421,40006.8376613393,0.0,1.0
2024-08-19,21.11,21.2,21.11,21.13,78127,19.8764170447902,19.961157809074,19.8764170447902,19.8952483257421,82975.7680312049,0.0,1.0
2024-08-20,21.19,21.2599,21.16,21.2,476385,19.951742168598,20.0175574955251,19.9234952471701,19.961157809074,505950.711707164,0.0,1.0
2024-08-21,21.18,21.21,21.1149,21.16,363110,20.0152977418109,20.0436480218984,19.9537776340209,19.9963975550858,384239.590097858,0.0775,1.0
2024-08-22,21.12,21.18,21.06,21.18,201456,19.9585971816358,20.0152977418109,19.9018966214607,20.0152977418109,213178.846252524,0.0,1.0
2024-08-23,21.25,21.25,21.15,21.21,37355,20.0814483953485,20.0814483953485,19.9869474617233,20.0436480218984,39528.7100000151,0.0,1.0
2024-08-26,21.24,21.27,21.2008,21.27,48017,20.071998301986,20.1003485820735,20.0349539360049,20.1003485820735,50811.1382163224,0.0,1.0
2024-08-27,21.2175,21.24,21.15,21.24,125078,20.0507355919203,20.071998301986,19.9869474617233,20.071998301986,132356.364325576,0.0,1.0
2024-08-28,21.17,21.21,21.1601,21.21,61601,20.0058476484483,20.0436480218984,19.9964920560195,20.0436480218984,65185.5993765477,0.0,1.0
2024-08-29,21.17,21.19,21.1184,21.16,99166,20.0058476484483,20.0247478351734,19.9570851666978,19.9963975550858,104936.529403333,0.0,1.0
2024-08-30,21.11,21.21,21.1001,21.21,60303,19.9491470882732,20.0436480218984,19.9397914958444,20.0436480218984,63812.0679729867,0.0,1.0
2024-09-03,21.25,21.25,21.1401,21.18,106898,20.0814483953485,20.0814483953485,19.9775918692944,20.0152977418109,113118.459150893,0.0,1.0
2024-09-04,21.3,21.3,21.19,21.19,53034,20.1286988621611,20.1286988621611,20.0247478351734,20.0247478351734,56120.0804749244,0.0,1.0
2024-09-05,21.35,21.36,21.268,21.36,105189,20.1759493289736,20.1853994223362,20.098458563401,20.1853994223362,111310.011409225,0.0,1.0
2024-09-06,21.37,21.44,21.3,21.41,117304,20.1948495156987,20.2610001692363,20.1286988621611,20.2326498891487,124129.990572662,0.0,1.0
2024-09-09,21.3908,21.44,21.3297,21.44,75198,20.2145057098927,20.2610001692363,20.1567656394477,20.2610001692363,79573.8170146203,0.0,1.0
2024-09-10,21.46,21.46,21.3813,21.41,138680,20.2799003559613,20.2799003559613,20.2055281211983,20.2326498891487,146749.872916667,0.0,1.0
2024-09-11,21.43,21.47,21.39,21.46,66314,20.2515500758738,20.2893504493239,20.2137497024237,20.2799003559613,70172.8516916344,0.0,1.0
2024-09-12,21.43,21.46,21.37,21.43,94966,20.2515500758738,20.2799003559613,20.1948495156987,20.2515500758738,100492.128867928,0.0,1.0
2024-09-13,21.57,21.57,21.4413,21.48,61335,20.383851382949,20.383851382949,20.2622286813734,20.2988005426864,64904.120675972,0.0,1.0
2024-09-16,21.54,21.56,21.471,21.54,89460,20.3555011028615,20.3744012895865,20.2902954586601,20.3555011028615,94665.731404132,0.0,1.0
2024-09-17,21.57,21.57,21.49,21.54,407963,20.383851382949,20.383851382949,20.3082506360489,20.3555011028615,431702.613244176,0.0,1.0
2024-09-18,21.49,21.56,21.46,21.56,92380,20.3082506360489,20.3744012895865,20.2799003559613,20.3744012895865,97755.6479668424,0.0,1.0
2024-09-19,21.49,21.5002,21.45,21.47,51954,20.3082506360489,20.3178897312787,20.2704502625988,20.2893504493239,54977.2346229631,0.0,1.0
2024-09-20,21.49,21.49,21.4201,21.48,42615,20.3082506360489,20.3082506360489,20.2421944834449,20.2988005426864,45094.7925753084,0.0,1.0
2024-09-23,21.475,21.52,21.41,21.47,123785,20.2940754960051,20.3366009161364,20.2326498891487,20.2893504493239,130988.123875034,0.0,1.0
2024-09-24,21.6,21.6,21.42,21.45,221203,20.4122016630366,20.4122016630366,20.2420999825113,20.2704502625988,234074.936103155,0.0,1.0
2024-09-25,21.41,21.5,21.41,21.47,77549,20.2326498891487,20.3177007294114,20.2326498891487,20.2893504493239,82061.6231238438,0.0,1.0
2024-09-26,21.33,21.38,21.31,21.35,95294,20.2302873658081,20.277709511532,20.2113185075186,20.2492562240977,100474.154580493,0.0775,1.0
2024-09-27,21.45,21.49,21.3681,21.45,1438552,20.3441005155454,20.3820382321245,20.2664230408497,20.3441005155454,1516751.27521227,0.0,1.0
2024-09-30,21.37,21.43,21.35,21.43,408861,20.2682250823872,20.3251316572559,20.2492562240977,20.3251316572559,431086.567002487,0.0,1.0
2024-10-01,21.44,21.4861,21.42,21.43,336594,20.3346160864007,20.3783393047581,20.3156472281111,20.3251316572559,354891.15355496,0.0,1.0
2024-10-02,21.44,21.44,21.34,21.44,136586,20.3346160864007,20.3346160864007,20.2397717949529,20.3346160864007,144010.775888631,0.0,1.0
2024-10-03,21.35,21.46,21.3121,21.46,227389,20.2492562240977,20.3535849446902,20.213310237639,20.3535849446902,239749.800993805,0.0,1.0
2024-10-04,21.22,21.31,21.18,21.31,275838,20.1259586452156,20.2113185075186,20.0880209286365,20.2113185075186,290832.474774634,0.0,1.0
2024-10-07,21.15,21.22,21.12,21.22,700788,20.0595676412021,20.1259586452156,20.0311143537678,20.1259586452156,738882.635214753,0.0,1.0
2024-10-08,21.16,21.165,21.0801,21.15,235392,20.0690520703469,20.0737942849193,19.9932714814802,20.0595676412021,248187.841784493,0.0,1.0
2024-10-09,21.13,21.16,21.02,21.16,254875,20.0405987829126,20.0690520703469,19.9362700623201,20.0690520703469,268729.932091245,0.0,1.0
2024-10-10,21.13,21.13,21.03,21.08,188238,20.0405987829126,20.0405987829126,19.9457544914648,19.9931766371887,198470.56383322,0.0,1.0
2024-10-11,21.21,21.21,21.08,21.15,83063,20.1164742160708,20.1164742160708,19.9931766371887,20.0595676412021,87578.2809192551,0.0,1.0
2024-10-14,21.12,21.14,21.0401,21.14,91913,20.0311143537678,20.0500832120574,19.9553337649011,20.0500832120574,96909.3643876515,0.0,1.0
2024-10-15,21.28,21.28,21.1301,21.16,146567,20.1828652200842,20.1828652200842,20.040693627204,20.0690520703469,154534.340193497,0.0,1.0
2024-10-16,21.25,21.28,21.2,21.28,165491,20.1544119326499,20.1828652200842,20.106989786926,20.1828652200842,174487.043420156,0.0,1.0
2024-10-17,21.24,21.24,21.12,21.15,92196,20.1449275035051,20.1449275035051,20.0311143537678,20.0595676412021,97207.7481866975,0.0,1.0
2024-10-18,21.15,21.24,21.1301,21.24,63726,20.0595676412021,20.1449275035051,20.040693627204,20.1449275035051,67190.1271307376,0.0,1.0
2024-10-21,20.98,21.08,20.96,21.08,137586,19.8983323457409,19.9931766371887,19.8793634874514,19.9931766371887,145065.135602575,0.0,1.0
2024-10-22,20.96,20.96,20.82,20.9,62310,19.9528678133234,19.9528678133234,19.8195948412879,19.8957508253082,65455.1321754317,0.0775,1.0
2024-10-23,20.84,20.85,20.78,20.85,71754,19.8386338372929,19.8481533352955,19.7815168492777,19.8481533352955,75375.8233688963,0.0,1.0
2024-10-24,20.8551,20.9,20.8126,20.83,53114,19.8530082792768,19.8957508253082,19.812550412766,19.8291143392904,55794.9589209737,0.0,1.0
2024-10-25,20.8185,20.96,20.8,20.96,116649,19.8181669165875,19.9528678133234,19.8005558452828,19.9528678133234,122536.923658031,0.0,1.0
2024-10-28,20.8,20.89,20.76,20.89,73312,19.8005558452828,19.8862313273056,19.7624778532726,19.8862313273056,77012.464292172,0.0,1.0
2024-10-29,20.9,20.9,20.71,20.73,92368,19.8957508253082,19.8957508253082,19.7148803632599,19.733919359265,97030.326573267,0.0,1.0
2024-10-30,20.795,20.9,20.7802,20.9,115438,19.7957960962815,19.8957508253082,19.7817072392377,19.8957508253082,121264.797754253,0.0,1.0
2024-10-31,20.77,20.79,20.7101,20.75,131825,19.7719973512752,19.7910363472802,19.7149755582399,19.7529583552701,138478.940764344,0.0,1.0
2024-11-01,20.67,20.81,20.64,20.79,129459,19.6768023712498,19.8100753432853,19.6482438772421,19.7910363472802,135993.515588175,0.0,1.0
2024-11-04,20.79,20.8,20.72,20.77,159406,19.7910363472802,19.8005558452828,19.7243998612625,19.7719973512752,167452.107198794,0.0,1.0
2024-11-05,20.8,20.82,20.7,20.79,900415,19.8005558452828,19.8195948412879,19.7053608652574,19.7910363472802,945863.951817384,0.0,1.0
2024-11-06,20.67,20.72,20.6291,20.69,186183,19.6768023712498,19.7243998612625,19.6378676244194,19.6958413672548,195580.691282593,0.0,1.0
2024-11-07,20.87,20.89,20.75,20.77,101728,19.8671923313006,19.8862313273056,19.7529583552701,19.7719973512752,106862.777819648,0.0,1.0
2024-11-08,20.91,20.95,20.86,20.91,203114,19.9052703233107,19.9433483153209,19.857672833298,19.9052703233107,213366.292997603,0.0,1.0
2024-11-11,20.86,20.93,20.8209,20.93,115735,19.857672833298,19.9243093193158,19.8204515961081,19.9243093193158,121576.788995724,0.0,1.0
2024-11-12,20.73,20.86,20.6967,20.86,87362,19.733919359265,19.857672833298,19.7022194309165,19.857672833298,91771.6459173497,0.0,1.0
2024-11-13,20.695,20.79,20.6897,20.79,79140,19.7006011162561,19.7910363472802,19.6955557823148,19.7910363472802,83134.6358588295,0.0,1.0
2024-11-14,20.69,20.76,20.675,20.74,315977,19.6958413672548,19.7624778532726,19.681562120251,19.7434388572675,331926.11618354,0.0,1.0
2024-11-15,20.69,20.715,20.5999,20.67,186044,19.6958413672548,19.7196401122612,19.610070690252,19.6768023712498,195434.675179683,0.0,1.0
2024-11-18,20.73,20.74,20.65,20.7,140692,19.733919359265,19.7434388572675,19.6577633752447,19.7053608652574,147793.507559394,0.0,1.0
2024-11-19,20.75,20.78,20.7468,20.77,86311,19.7529583552701,19.7815168492777,19.7499121159093,19.7719973512752,90667.5961032527,0.0,1.0
2024-11-20,20.73,20.74,20.69,20.74,225764,19.733919359265,19.7434388572675,19.6958413672548,19.7434388572675,237159.564443174,0.0,1.0
2024-11-21,20.63,20.6856,20.6,20.65,144559,19.7125004887593,19.7656277319573,19.6838347100553,19.7316110078953,151287.360611637,0.0775,1.0
2024-11-22,20.65,20.67,20.62,20.66,130711,19.7316110078953,19.7507215270312,19.7029452291913,19.7411662674632,136794.818675473,0.0,1.0
2024-11-25,20.82,20.86,20.7705,20.82,168180,19.8940504205511,19.932271458823,19.8467518856895,19.8940504205511,176007.777500295,0.0,1.0
2024-11-26,20.78,20.8,20.73,20.8,152174,19.8558293822791,19.8749399014151,19.8080530844392,19.8749399014151,159256.793514864,0.0,1.0
2024-11-27,20.85,20.8798,20.8037,20.86,131450,19.922716199255,19.9511908727676,19.8784753474552,19.932271458823,137568.214724782,0.0,1.0
2024-11-29,20.95,20.95,20.912,20.94,44615,20.0182687949349,20.0182687949349,19.9819588085765,20.0087135353669,46691.5625709101,0.0,1.0
2024-12-02,20.98,21.06,20.9,21.06,78258,20.0469345736389,20.1233766501828,19.970492497095,20.1233766501828,81900.4438792845,0.0,1.0
2024-12-03,20.94,21.01,20.93,21.01,82586,20.0087135353669,20.0756003523428,19.9991582757989,20.0756003523428,86429.8865063585,0.0,1.0
2024-12-04,21.02,21.02,20.9,20.96,846925,20.0851556119108,20.0851556119108,19.970492497095,20.0278240545029,886344.315373037,0.0,1.0
2024-12-05,21.01,21.02,20.95,21.0,338687,20.0756003523428,20.0851556119108,20.0182687949349,20.0660450927748,354450.862993474,0.0,1.0
2024-12-06,21.05,21.11,21.005,21.11,97824,20.1138213906148,20.1711529480227,20.0708227225588,20.1711529480227,102377.124665173,0.0,1.0
2024-12-09,21.03,21.07,21.0,21.07,94665,20.0947108714788,20.1329319097508,20.0660450927748,20.1329319097508,99071.0920267893,0.0,1.0
2024-12-10,21.0,21.01,20.97,20.98,278448,20.0660450927748,20.0756003523428,20.0373793140709,20.0469345736389,291408.096262351,0.0,1.0
2024-12-11,20.97,21.035,20.95,21.03,111353,20.0373793140709,20.0994885012628,20.0182687949349,20.0947108714788,116535.819050959,0.0,1.0
2024-12-12,20.89,20.97,20.87,20.97,145344,19.960937237527,20.0373793140709,19.941826718391,20.0373793140709,152108.897687019,0.0,1.0
2024-12-13,20.72,20.9,20.7,20.9,105126,19.8725510865231,20.0451890785875,19.8533690874048,20.0451890785875,109609.013483789,0.0775,1.0
2024-12-16,20.73,20.76,20.71,20.76,109874,19.8821420860822,19.9109150847596,19.862960086964,19.9109150847596,114559.488114433,0.0,1.0
2024-12-17,20.73,20.75,20.7,20.73,98955,19.8821420860822,19.9013240852005,19.8533690874048,19.8821420860822,103174.856165824,0.0,1.0
2024-12-18,20.55,20.74,20.52,20.74,91160,19.7095040940178,19.8917330856413,19.6807310953404,19.8917330856413,95047.4446776463,0.0,1.0
2024-12-19,20.43,20.49,20.4009,20.49,339092,19.5944120993082,19.651958096663,19.5665022905912,19.651958096663,353552.304855556,0.0,1.0
2024-12-20,20.54,20.57,20.48,20.57,279790,19.6999130944587,19.7286860931361,19.6423670971039,19.7286860931361,291721.418893798,0.0,1.0
2024-12-23,20.5,20.61,20.48,20.61,123539,19.6615490962222,19.7670500913726,19.6423670971039,19.7670500913726,128807.221018338,0.0,1.0
2024-12-24,20.51,20.51,20.46,20.49,73224,19.6711400957813,19.6711400957813,19.6231850979856,19.651958096663,76346.578423387,0.0,1.0
2024-12-26,20.54,20.56,20.47,20.51,101282,19.6999130944587,19.719095093577,19.6327760975448,19.6711400957813,105601.089204052,0.0,1.0
2024-12-27,20.47,20.56,20.47,20.56,126175,19.6327760975448,19.719095093577,19.6327760975448,19.719095093577,131555.631112352,0.0,1.0
2024-12-30,20.51,20.5399,20.48,20.5,937997,19.6711400957813,19.6998171844631,19.6423670971039,19.6615490962222,977997.125551756,0.0,1.0
2024-12-31,20.45,20.56,20.44,20.56,946134,19.6135940984265,19.719095093577,19.6040030988674,19.719095093577,986481.121354104,0.0,1.0
2025-01-02,20.49,20.54,20.44,20.54,93181,19.651958096663,19.6999130944587,19.6040030988674,19.6999130944587,97154.6285926696,0.0,1.0
2025-01-03,20.46,20.53,20.4501,20.53,327175,19.6231850979856,19.6903220948996,19.6136900084221,19.6903220948996,341127.114001853,0.0,1.0
2025-01-06,20.44,20.48,20.41,20.48,136386,19.6040030988674,19.6423670971039,19.57523010019,19.6423670971039,142202.070971977,0.0,1.0
2025-01-07,20.35,20.45,20.32,20.45,196535,19.5176841028352,19.6135940984265,19.4889111041578,19.6135940984265,204916.076565612,0.0,1.0
2025-01-08,20.34,20.38,20.29,20.34,364287,19.508093103276,19.5464571015126,19.4601381054804,19.508093103276,379821.725310287,0.0,1.0
2025-01-10,20.21,20.2768,20.19,20.23,333875,19.3834101090073,19.4474779860623,19.364228109889,19.4025921081256,348112.83009817,0.0,1.0
2025-01-13,20.17,20.21,20.1333,20.21,846077,19.3450461107708,19.3834101090073,19.3098471423888,19.3834101090073,882157.271287064,0.0,1.0
2025-01-14,20.18,20.19,20.14,20.19,145140,19.3546371103299,19.364228109889,19.3162731120934,19.364228109889,151329.378241702,0.0,1.0
2025-01-15,20.39,20.4,20.35,20.4,280403,19.5560481010717,19.5656391006308,19.5176841028352,19.5656391006308,292360.559784401,0.0,1.0
2025-01-16,20.43,20.46,20.35,20.39,146842,19.5944120993082,19.6231850979856,19.5176841028352,19.5560481010717,153103.958659005,0.0,1.0
2025-01-17,20.44,20.5,20.43,20.5,105410,19.6040030988674,19.6615490962222,19.5944120993082,19.6615490962222,109905.124434737,0.0,1.0
2025-01-21,20.53,20.53,20.49,20.49,137055,19.6903220948996,19.6903220948996,19.651958096663,19.651958096663,142899.599937415,0.0,1.0
2025-01-22,20.42,20.53,20.3885,20.53,331640,19.6591513463324,19.7650527492754,19.6288250354896,19.7650527492754,344475.134287188,0.0775,1.0
2025-01-23,20.39,20.41,20.32,20.32,154070,19.6302691455297,19.6495239460648,19.5628773436569,19.5628773436569,160032.81853705,0.0,1.0
2025-01-24,20.43,20.45,20.3502,20.44,260263,19.6687787465999,19.688033547135,19.5919520924649,19.6784061468675,270335.700985968,0.0,1.0
2025-01-27,20.56,20.57,20.4801,20.54,118773,19.793934950078,19.8035623503456,19.7170120219403,19.7746801495429,123369.75372299,0.0,1.0
2025-01-28,20.55,20.56,20.49,20.5,165899,19.7843075498105,19.793934950078,19.7265431482052,19.7361705484728,172319.62460231,0.0,1.0
2025-01-29,20.53,20.57,20.4626,20.55,76747,19.7650527492754,19.8035623503456,19.7001640714721,19.7843075498105,79717.2630899132,0.0,1.0
2025-01-30,20.57,20.585,20.54,20.56,120744,19.8035623503456,19.8180034507469,19.7746801495429,19.793934950078,125417.035382862,0.0,1.0
2025-01-31,20.53,20.6,20.4821,20.6,104170,19.7650527492754,19.8324445511482,19.7189375019938,19.8324445511482,108201.588284575,0.0,1.0
2025-02-03,20.53,20.5865,20.495,20.53,118166,19.7650527492754,19.819447560787,19.731356848339,19.7650527492754,122739.261603485,0.0,1.0
2025-02-04,20.6,20.6,20.495,20.53,217467,19.8324445511482,19.8324445511482,19.731356848339,19.7650527492754,225883.40980591,0.0,1.0
2025-02-05,20.69,20.695,20.64,20.64,235982,19.9190911535562,19.9239048536899,19.8709541522184,19.8709541522184,245114.977503797,0.0,1.0
2025-02-06,20.66,20.69,20.63,20.68,116828,19.8902089527535,19.9190911535562,19.8613267519509,19.9094637532886,121349.478315353,0.0,1.0
2025-02-07,20.6,20.71,20.57,20.71,64450,19.8324445511482,19.9383459540913,19.8035623503456,19.9383459540913,66944.3444844087,0.0,1.0
2025-02-10,20.6,20.63,20.585,20.62,108973,19.8324445511482,19.8613267519509,19.8180034507469,19.8516993516833,113190.474034127,0.0,1.0
2025-02-11,20.56,20.57,20.54,20.57,102771,19.793934950078,19.8035623503456,19.7746801495429,19.8035623503456,106748.444173889,0.0,1.0
2025-02-12,20.46,20.47,20.41,20.47,133896,19.6976609474026,19.7072883476701,19.6495239460648,19.7072883476701,139078.044206119,0.0,1.0
2025-02-13,20.6,20.6,20.54,20.57,249548,19.8324445511482,19.8324445511482,19.7746801495429,19.8035623503456,259206.008958809,0.0,1.0
2025-02-14,20.66,20.6901,20.65,20.66,54387,19.8902089527535,19.9191874275588,19.880581552486,19.8902089527535,56491.8861671611,0.0,1.0
2025-02-18,20.58,20.66,20.56,20.66,58698,19.8131897506131,19.8902089527535,19.793934950078,19.8902089527535,60969.7305282517,0.0,1.0
2025-02-19,20.56,20.5799,20.53,20.56,196242,19.793934950078,19.8130934766105,19.7650527492754,19.793934950078,203836.95966345,0.0,1.0
2025-02-20,20.6,20.6,20.58,20.59,106387,19.8324445511482,19.8324445511482,19.8131897506131,19.8228171508807,110504.390638678,0.0,1.0
2025-02-21,20.59,20.605,20.53335,20.56,275080,19.8974295029542,19.9119249591244,19.8426849968181,19.8684385906138,284654.718799686,0.0775,1.0
2025-02-24,20.64,20.64,20.58,20.59,65855,19.9457476901882,19.9457476901882,19.8877658655074,19.8974295029542,68147.2171970092,0.0,1.0
2025-02-25,20.75,20.755,20.69,20.73,107046,20.0520477021029,20.0568795208263,19.9940658774222,20.0327204272093,110771.953717578,0.0,1.0
2025-02-26,20.79,20.7955,20.7238,20.76,140058,20.0907022518901,20.0960172524859,20.0267289719923,20.0617113395497,144933.00351042,0.0,1.0
2025-02-27,20.76,20.775,20.72,20.75,157630,20.0617113395497,20.0762067957199,20.0230567897625,20.0520477021029,163116.632704648,0.0,1.0
2025-02-28,20.83,20.83,20.7531,20.81,104113,20.1293568016773,20.1293568016773,20.0550434297114,20.1100295267837,107736.864688061,0.0,1.0
2025-03-03,20.85,20.85,20.77,20.79,124515,20.1486840765709,20.1486840765709,20.0713749769965,20.0907022518901,128848.997787345,0.0,1.0
2025-03-04,20.78,20.855,20.7599,20.84,64533,20.0810386144433,20.1535158952943,20.0616147031753,20.1390204391241,66779.2022986046,0.0,1.0
2025-03-05,20.735,20.82,20.72,20.79,62791,20.0375522459327,20.1196931642305,20.0230567897625,20.0907022518901,64976.5684460925,0.0,1.0
2025-03-06,20.71,20.72,20.63,20.7,115557,20.0133931523157,20.0230567897625,19.9360840527414,20.0037295148689,119579.196380454,0.0,1.0
2025-03-07,20.67,20.78,20.6501,20.78,122024,19.9747386025286,20.0810386144433,19.9555079640094,20.0810386144433,126271.293466674,0.0,1.0
2025-03-10,20.75,20.79,20.73,20.76,88668,20.0520477021029,20.0907022518901,20.0327204272093,20.0617113395497,91754.2700542773,0.0,1.0
2025-03-11,20.64,20.75,20.63,20.75,128738,19.9457476901882,20.0520477021029,19.9360840527414,20.0520477021029,133218.987890192,0.0,1.0
2025-03-12,20.59,20.69,20.57,20.65,110470,19.8974295029542,19.9940658774222,19.8781022280606,19.955411327635,114315.133000586,0.0,1.0
2025-03-13,20.6,20.62,20.5201,20.55,116579,19.907093140401,19.9264204152946,19.8298806772011,19.858774953167,120636.769168782,0.0,1.0
2025-03-14,20.6,20.6201,20.5801,20.62,135394,19.907093140401,19.926517051669,19.8878625018819,19.9264204152946,140106.663505761,0.0,1.0
2025-03-17,20.64,20.675,20.6101,20.65,108810,19.9457476901882,19.979570421252,19.9168534142222,19.955411327635,112597.353324828,0.0,1.0
2025-03-18,20.64,20.685,20.6,20.61,45457,19.9457476901882,19.9892340586988,19.907093140401,19.9167567778478,47039.223325859,0.0,1.0
2025-03-19,20.75,20.755,20.62,20.66,160047,20.0520477021029,20.0568795208263,19.9264204152946,19.9650749650818,165617.761304833,0.0,1.0
2025-03-20,20.75,20.85,20.74,20.85,54950,20.0520477021029,20.1486840765709,20.0423840646561,20.1486840765709,56862.6464957204,0.0,1.0
2025-03-21,20.74,20.775,20.72,20.76,76671,20.0423840646561,20.0762067957199,20.0230567897625,20.0617113395497,79339.690072309,0.0,1.0
2025-03-24,20.69,20.71,20.66,20.71,143560,19.9940658774222,20.0133931523157,19.9650749650818,20.0133931523157,148556.897742049,0.0,1.0
2025-03-25,20.75,20.765,20.69,20.72,87708,20.0520477021029,20.0665431582731,19.9940658774222,20.0230567897625,90760.8553020318,0.0,1.0
2025-03-26,20.7,20.73,20.68,20.73,93068,20.0037295148689,20.0327204272093,19.9844022399754,20.0327204272093,96307.4210020694,0.0,1.0
2025-03-27,20.595,20.6,20.57,20.59,93310,19.9771545118903,19.9820045129856,19.9529045064133,19.9723045107949,96195.8545625806,0.0775,1.0
2025-03-28,20.69,20.71,20.66,20.66,1106851,20.0693045327026,20.0887045370841,20.0402045261303,20.0402045261303,1141083.24743808,0.0,1.0
2025-03-31,20.75,20.75,20.68,20.75,127575,20.1275045458472,20.1275045458472,20.0596045305118,20.1275045458472,131520.588852441,0.0,1.0
2025-04-01,20.81,20.83,20.76,20.76,83103,20.1857045589918,20.2051045633733,20.137204548038,20.137204548038,85673.1765267833,0.0,1.0
2025-04-02,20.795,20.85,20.7433,20.85,154003,20.1711545557057,20.2245045677549,20.1210055443794,20.2245045677549,158765.94352375,0.0,1.0
2025-04-03,20.84,20.92,20.76,20.88,190801,20.2148045655641,20.2924045830903,20.137204548038,20.2536045743272,196702.017430018,0.0,1.0
2025-04-04,20.8,20.9101,20.77,20.88,288630,20.176004556801,20.2828015809214,20.1469045502287,20.2536045743272,297556.633827004,0.0,1.0
2025-04-07,20.4699,20.74,20.42,20.54,223499,19.8558074844837,20.1178045436564,19.8074044735518,19.923804499841,230411.288167209,0.0,1.0
2025-04-08,20.36,20.515,20.315,20.51,633039,19.7492044604072,19.8995544943641,19.7055544505487,19.8947044932687,652617.378377896,0.0,1.0
2025-04-09,20.54,20.54,19.9572,20.13,127733,19.923804499841,19.923804499841,19.358488372163,19.5261044100195,131683.475413591,0.0,1.0
2025-04-10,20.36,20.45,20.3148,20.42,110711,19.7492044604072,19.8365044801241,19.7053604505049,19.8074044735518,114135.025768705,0.0,1.0
2025-04-11,20.24,20.31,20.0601,20.31,155413,19.6328044341179,19.7007044494533,19.458301394706,19.7007044494533,160219.551442872,0.0,1.0
2025-04-14,20.39,20.415,20.33,20.39,63150,19.7783044669795,19.8025544724564,19.7201044538349,19.7783044669795,65103.0780798089,0.0,1.0
2025-04-15,20.465,20.5,20.41,20.42,137709,19.8510544834103,19.8850044910779,19.797704471361,19.8074044735518,141968.009173276,0.0,1.0
2025-04-16,20.55,20.55,20.455,20.49,61344,19.9335045020318,19.9335045020318,19.8413544812195,19.8753044888872,63241.2228302106,0.0,1.0
2025-04-17,20.53,20.5795,20.51,20.55,135491,19.9141044976503,19.9621195084946,19.8947044932687,19.9335045020318,139681.411751566,0.0,1.0
2025-04-21,20.4,20.5,20.38,20.5,124269,19.7880044691702,19.8850044910779,19.7686044647887,19.8850044910779,128112.342199522,0.0,1.0
2025-04-22,20.35,20.41,20.35,20.39,74878,19.8146794751949,19.8731011345812,19.8146794751949,19.8536272481191,76900.9310449627,0.0775,1.0
2025-04-23,20.44,20.58,20.41,20.58,54946,19.9023119642744,20.0386291695091,19.8731011345812,20.0386291695091,56430.4409465599,0.0,1.0
2025-04-24,20.57,20.57,20.49,20.51,97941,20.0288922262781,20.0288922262781,19.9509966804296,19.9704705668917,100587.009368235,0.0,1.0
2025-04-25,20.655,20.6699,20.5961,20.62,85409,20.111656243742,20.1261642891563,20.0543056481111,20.0775769424333,87716.4403378727,0.0,1.0
2025-04-28,20.69,20.7031,20.629,20.65,76102,20.1457355450507,20.1584909406834,20.0863401913413,20.1067877721265,78157.9990702711,0.0,1.0
2025-04-29,20.72,20.73,20.66,20.66,98177,20.1749463747439,20.1846833179749,20.1165247153575,20.1165247153575,100829.385229324,0.0,1.0
2025-04-30,20.68,20.735,20.65,20.7,226891,20.1359986018196,20.1895517895904,20.1067877721265,20.1554724882818,233020.769060641,0.0,1.0
2025-05-01,20.63,20.74,20.62,20.74,623376,20.0873138856644,20.194420261206,20.0775769424333,20.194420261206,640217.350771718,0.0,1.0
2025-05-02,20.59,20.6196,20.56,20.6,186213,20.0483661127402,20.0771874647041,20.019155283047,20.0581030559712,191243.79754635,0.0,1.0
2025-05-05,20.57,20.58,20.535,20.58,130344,20.0288922262781,20.0386291695091,19.9948129249694,20.0386291695091,133865.420499007,0.0,1.0
2025-05-06,20.6,20.62,20.54,20.56,110745,20.0581030559712,20.0775769424333,19.9996813965849,20.019155283047,113736.926848666,0.0,1.0
2025-05-07,20.62,20.66,20.605,20.65,199504,20.0775769424333,20.1165247153575,20.0629715275867,20.1067877721265,204893.871994368,0.0,1.0
2025-05-08,20.51,20.654,20.5,20.64,142469,19.9704705668917,20.1106825494189,19.9607336236607,20.0970508288954,146317.993870627,0.0,1.0
2025-05-09,20.52,20.565,20.505,20.54,168733,19.9802075101228,20.0240237546625,19.9656020952762,19.9996813965849,173291.551564007,0.0,1.0
2025-05-12,20.48,20.51,20.4701,20.48,83334,19.9412597371986,19.9704705668917,19.9316201633998,19.9412597371986,85585.3813897396,0.0,1.0
2025-05-13,20.49,20.505,20.465,20.5,66359,19.9509966804296,19.9656020952762,19.926654322352,19.9607336236607,68151.7786694716,0.0,1.0
2025-05-14,20.42,20.4866,20.405,20.48,126246,19.8828380778122,19.9476861197311,19.8682326629657,19.9412597371986,129656.70745349,0.0,1.0
2025-05-15,20.52,20.5268,20.44,20.46,81781,19.9802075101228,19.9868286315199,19.9023119642744,19.9217858507365,83990.4249818117,0.0,1.0
2025-05-16,20.57,20.6,20.5335,20.6,73037,20.0288922262781,20.0581030559712,19.9933523834847,20.0581030559712,75010.1939251975,0.0,1.0
2025-05-19,20.56,20.56,20.42,20.42,147133,20.019155283047,20.019155283047,19.8828380778122,19.8828380778122,151107.998176213,0.0,1.0
2025-05-20,20.52,20.56,20.49,20.53,219129,19.9802075101228,20.019155283047,19.9509966804296,19.9899444533538,225049.068070083,0.0,1.0
2025-05-21,20.32,20.415,20.3,20.39,378166,19.8633641913501,19.9562293290558,19.8438136360437,19.9317911349227,386859.599712031,0.08,1.0
2025-05-22,20.37,20.41,20.3,20.32,236957,19.9122405796163,19.9513416902291,19.8438136360437,19.8633641913501,242404.36784101,0.0,1.0
2025-05-23,20.43,20.4454,20.4,20.44,122186,19.9708922455356,19.9859461731216,19.9415664125759,19.9806675231888,124994.91506485,0.0,1.0
2025-05-27,20.58,20.59,20.495,20.5,313257,20.1175214103339,20.1272966879872,20.0344315502815,20.0393191891082,320458.416745535,0.0,1.0
2025-05-28,20.56,20.57,20.4946,20.53,162577,20.0979708550275,20.1077461326807,20.0340405391754,20.0686450220678,166314.457519668,0.0,1.0
2025-05-29,20.64,20.66,20.5946,20.61,120139,20.1761730762533,20.1957236315597,20.1317933157077,20.1468472432936,122900.856898303,0.0,1.0
2025-05-30,20.67,20.676,20.62,20.63,82201,20.205498909213,20.2113640758049,20.1566225209468,20.1663977986001,84090.7060812674,0.0,1.0
2025-06-02,20.64,20.64,20.5933,20.63,76895,20.1761730762533,20.1761730762533,20.1305225296127,20.1663977986001,78662.7272675401,0.0,1.0
2025-06-03,20.64,20.69,20.62,20.67,80750,20.1761730762533,20.2250494645194,20.1566225209468,20.205498909213,82606.3492665826,0.0,1.0
2025-06-04,20.765,20.78,20.7,20.72,77140,20.2983640469186,20.3130269633984,20.2348247421726,20.2543752974791,78913.3595346647,0.0,1.0
2025-06-05,20.71,20.77,20.705,20.76,56025,20.2446000198259,20.3032516857452,20.2397123809992,20.293476408092,57312.9500639044,0.0,1.0
2025-06-06,20.62,20.67,20.6,20.67,73232,20.1566225209468,20.205498909213,20.1370719656404,20.205498909213,74915.519126816,0.0,1.0
2025-06-09,20.65,20.67,20.615,20.62,83327,20.1859483539065,20.205498909213,20.1517348821202,20.1566225209468,85242.5915211955,0.0,1.0
2025-06-10,20.69,20.71,20.66,20.71,108311,20.2250494645194,20.2446000198259,20.1957236315597,20.2446000198259,110800.944834834,0.0,1.0
2025-06-11,20.75,20.76,20.7,20.72,191394,20.2837011304387,20.293476408092,20.2348247421726,20.2543752974791,195793.92707775,0.0,1.0
2025-06-12,20.83,20.83,20.78,20.8,47748,20.3619033516645,20.3619033516645,20.3130269633984,20.3325775187049,48845.6713904742,0.0,1.0
2025-06-13,20.76,20.7806,20.71,20.77,107886,20.293476408092,20.3136134800576,20.2446000198259,20.3032516857452,110366.174575536,0.0,1.0
2025-06-16,20.73,20.78,20.72,20.74,44058,20.2641505751323,20.3130269633984,20.2543752974791,20.2739258527855,45070.8425509238,0.0,1.0
2025-06-17,20.79,20.79,20.735,20.76,95504,20.3228022410516,20.3228022410516,20.2690382139589,20.293476408092,97699.5266917117,0.0,1.0
2025-06-18,20.81,20.94,20.7751,20.8,121103,20.3423527963581,20.46943140585,20.3082370773483,20.3325775187049,123887.018145275,0.0,1.0
2025-06-20,20.84,20.8548,20.775,20.8,110735,20.3716786293178,20.3861460402445,20.3081393245718,20.3325775187049,113280.669796099,0.0,1.0
2025-06-23,20.87,20.905,20.83,20.86,80551,20.4010044622774,20.4352179340637,20.3619033516645,20.3912291846242,82402.7744863468,0.0,1.0
2025-06-24,20.94,20.955,20.855,20.87,63632,20.46943140585,20.4840943223298,20.3863415457976,20.4010044622774,65094.8262109125,0.0,1.0
2025-06-25,20.95,20.95,20.9,20.93,69549,20.4792066835032,20.4792066835032,20.4303302952371,20.4596561281968,71147.8512091834,0.0,1.0
2025-06-26,20.94,20.94,20.865,20.89,53072,20.5476336270758,20.5476336270758,20.474038950761,20.4985705095326,54085.43388352,0.08,1.0
2025-06-27,20.93,20.96,20.8807,20.9,232794,20.5378210035671,20.567258874093,20.4894447696696,20.5083831330412,237239.306894034,0.0,1.0
2025-06-30,20.98,21.0082,20.939,20.96,125980,20.5868841211103,20.6145557194046,20.5466523647249,20.567258874093,128385.64517346,0.0,1.0
2025-07-01,20.99,21.01,20.95,20.99,216195,20.5966967446189,20.6163219916362,20.5574462505844,20.5966967446189,220323.341469092,0.0,1.0
2025-07-02,20.99,20.995,20.94,20.99,73680,20.5966967446189,20.6016030563733,20.5476336270758,20.5966967446189,75086.9529796835,0.0,1.0
2025-07-03,20.96,20.99,20.95,20.99,196110,20.567258874093,20.5966967446189,20.5574462505844,20.5966967446189,199854.809294866,0.0,1.0
2025-07-07,20.83,20.94,20.83,20.91,596180,20.4396947684808,20.5476336270758,20.4396947684808,20.5181957565499,607564.32719093,0.0,1.0
2025-07-08,20.81,20.85,20.775,20.8,443109,20.4200695214636,20.4593200154981,20.3857253391833,20.4102568979549,451570.367099273,0.0,1.0
2025-07-09,20.9,20.9,20.835,20.84,136219,20.5083831330412,20.5083831330412,20.4446010802351,20.4495073919895,138820.163517094,0.0,1.0
2025-07-10,20.9,20.9,20.85,20.9,89972,20.5083831330412,20.5083831330412,20.4593200154981,20.5083831330412,91690.0561005441,0.0,1.0
2025-07-11,20.8,20.86,20.77,20.86,139551,20.4102568979549,20.4691326390067,20.380819027429,20.4691326390067,142215.78956661,0.0,1.0
2025-07-14,20.81,20.82,20.77,20.81,144183,20.4200695214636,20.4298821449722,20.380819027429,20.4200695214636,146936.239705071,0.0,1.0
2025-07-15,20.75,20.84,20.74,20.83,162461,20.3611937804118,20.4495073919895,20.3513811569031,20.4396947684808,165563.266395661,0.0,1.0
2025-07-16,20.81,20.81,20.74,20.78,235276,20.4200695214636,20.4200695214636,20.3513811569031,20.3906316509377,239768.701808468,0.0,1.0
2025-07-17,20.83,20.83,20.7913,20.81,260418,20.4396947684808,20.4396947684808,20.4017199155024,20.4200695214636,265390.799688697,0.0,1.0
2025-07-18,20.87,20.88,20.835,20.88,238357,20.4789452625154,20.488757886024,20.4446010802351,20.488757886024,242908.534899272,0.0,1.0
2025-07-21,20.93,20.9599,20.915,20.94,138275,20.5378210035671,20.567160747858,20.5231020683042,20.5476336270758,140915.423768536,0.0,1.0
2025-07-22,20.89,20.9,20.845,20.86,105314,20.5770714976017,20.5869216993717,20.5327455896365,20.5475208922916,106915.576410201,0.08,1.0
2025-07-23,20.87,20.88,20.84,20.88,105175,20.5573710940616,20.5672212958316,20.5278204887515,20.5672212958316,106774.462549546,0.0,1.0
2025-07-24,20.845,20.86,20.79,20.79,174142,20.5327455896365,20.5475208922916,20.4785694799013,20.4785694799013,176790.287209917,0.0,1.0
2025-07-25,20.9,20.9,20.83,20.85,124151,20.5869216993717,20.5869216993717,20.5179702869815,20.5376706905215,126039.042548027,0.0,1.0
2025-07-28,20.87,20.9,20.85,20.9,77556,20.5573710940616,20.5869216993717,20.5376706905215,20.5869216993717,78735.4429996918,0.0,1.0
2025-07-29,20.95,20.95,20.87,20.88,84157,20.6361727082219,20.6361727082219,20.5573710940616,20.5672212958316,85436.8285693571,0.0,1.0
2025-07-30,20.9,20.95,20.87,20.89,89324,20.5869216993717,20.6361727082219,20.5573710940616,20.5770714976017,90682.4063967259,0.0,1.0
2025-07-31,20.88,20.9499,20.88,20.93,96456,20.5672212958316,20.6360742062042,20.5672212958316,20.6164723046818,97922.867218246,0.0,1.0
2025-08-01,21.06,21.06,20.98,21.0,77399,20.7445249276923,20.7445249276923,20.665723313532,20.6854237170721,78576.0554016857,0.0,1.0
2025-08-04,21.085,21.09,21.04,21.07,487884,20.7691504321173,20.7740755330024,20.7248245241522,20.7543751294623,495303.559653176,0.0,1.0
2025-08-05,21.08,21.09,20.98,21.06,112069,20.7642253312323,20.7740755330024,20.665723313532,20.7445249276923,113773.303954981,0.0,1.0
2025-08-06,21.09,21.09,20.95,21.08,124583,20.7740755330024,20.7740755330024,20.6361727082219,20.7642253312323,126477.61224445,0.0,1.0
2025-08-07,21.09,21.1089,21.06,21.1,569534,20.7740755330024,20.7926924143477,20.7445249276923,20.7839257347724,578195.262692588,0.0,1.0
2025-08-08,21.035,21.06,21.02,21.06,270246,20.7198994232672,20.7445249276923,20.7051241206121,20.7445249276923,274355.801342187,0.0,1.0
2025-08-11,21.04,21.0599,21.0201,21.04,75562,20.7248245241522,20.7444264256746,20.7052226226298,20.7248245241522,76711.1189842528,0.0,1.0
2025-08-12,21.06,21.06,21.0003,21.01,89378,20.7445249276923,20.7445249276923,20.6857192231252,20.6952739188421,90737.2276087787,0.0,1.0
2025-08-13,21.11,21.14,21.11,21.12,51030,20.7937759365424,20.8233265418525,20.7937759365424,20.8036261383125,51806.0453900959,0.0,1.0
2025-08-14,21.07,21.1099,21.05,21.1,72620,20.7543751294623,20.7936774345247,20.7346747259222,20.7839257347724,73724.3781349943,0.0,1.0
2025-08-15,21.05,21.08,21.04,21.08,910847,20.7346747259222,20.7642253312323,20.7248245241522,20.7642253312323,924698.824719433,0.0,1.0
2025-08-18,21.06,21.07,21.03,21.07,337760,20.7445249276923,20.7543751294623,20.7149743223822,20.7543751294623,342896.52931528,0.0,1.0
2025-08-19,21.05,21.0788,21.045,21.05,153457,20.7346747259222,20.7630433070199,20.7297496250372,20.7346747259222,155790.717370722,0.0,1.0
2025-08-20,21.09,21.12,21.05,21.05,186944,20.7740755330024,20.8036261383125,20.7346747259222,20.7346747259222,189786.975297003,0.0,1.0
2025-08-21,20.94,20.98,20.92,20.96,76024,20.7051241206121,20.7446754560861,20.6853484528751,20.7248997883491,76886.4050621754,0.08,1.0
2025-08-22,21.07,21.07,20.97,20.97,126854,20.8336659609025,20.8336659609025,20.7347876222176,20.7347876222176,128293.013097932,0.0,1.0
2025-08-25,21.05,21.06,21.025,21.06,106613,20.8138902931655,20.823778127034,20.7891707084943,20.823778127034,107822.40217423,0.0,1.0
2025-08-26,21.04,21.07,21.015,21.05,80691,20.804002459297,20.8336659609025,20.7792828746258,20.8138902931655,81606.3468230031,0.0,1.0
2025-08-27,21.11,21.12,21.0,21.04,686290,20.8732172963764,20.8831051302449,20.764451123823,20.804002459297,694075.172710201,0.0,1.0
2025-08-28,21.095,21.11,21.07,21.08,106915,20.8583855455737,20.8732172963764,20.8336659609025,20.8435537947709,108127.828017764,0.0,1.0
2025-08-29,21.07,21.08,21.05,21.08,85977,20.8336659609025,20.8435537947709,20.8138902931655,20.8435537947709,86952.3104286887,0.0,1.0
2025-09-02,21.0,21.02,20.9709,20.98,79781,20.764451123823,20.78422679156,20.7356775272657,20.7446754560861,80686.0239169923,0.0,1.0
2025-09-03,21.08,21.11,21.015,21.02,274028,20.8435537947709,20.8732172963764,20.7792828746258,20.78422679156,277136.533283934,0.0,1.0
2025-09-04,21.19,21.19,21.1202,21.14,164716,20.9523199673243,20.9523199673243,20.8833028869223,20.9028807979819,166584.514051106,0.0,1.0
2025-09-05,21.23,21.3093,21.23,21.3,130599,20.9918713027982,21.0702818253753,20.9918713027982,21.0610861398777,132080.495826516,0.0,1.0
2025-09-08,21.36,21.36,21.3033,21.32,89917,21.1204131430886,21.1204131430886,21.0643491250543,21.0808618076146,90937.0052085606,0.0,1.0
2025-09-09,21.3,21.3115,21.26,21.31,88910,21.0610861398777,21.0724571488264,21.0215348044037,21.0709739737461,89918.5819488319,0.0,1.0
2025-09-10,21.34,21.3799,21.325,21.34,317346,21.1006374753516,21.1400899324869,21.0858057245489,21.1006374753516,320945.926297762,0.0,1.0
2025-09-11,21.41,21.42,21.36,21.36,81380,21.169852312431,21.1797401462995,21.1204131430886,21.1204131430886,82303.1627375544,0.0,1.0
2025-09-12,21.36,21.39,21.335,21.38,49270,21.1204131430886,21.150076644694,21.0956935584174,21.1401888108255,49828.9116254522,0.0,1.0
2025-09-15,21.43,21.44,21.34,21.4,255418,21.189627980168,21.1995158140365,21.1006374753516,21.1599644785625,258315.424184082,0.0,1.0
2025-09-16,21.43,21.44,21.36,21.43,60209,21.189627980168,21.1995158140365,21.1204131430886,21.189627980168,60892.0020307865,0.0,1.0
2025-09-17,21.38,21.465,21.355,21.44,91265,21.1401888108255,21.2242353987077,21.1154692261543,21.1995158140365,92300.2967220805,0.0,1.0
2025-09-18,21.36,21.37,21.305,21.33,86767,21.1204131430886,21.1303009769571,21.0660300568119,21.0907496414831,87751.2720723687,0.0,1.0
2025-09-19,21.355,21.36,21.33,21.36,76405,21.1154692261543,21.1204131430886,21.0907496414831,21.1204131430886,77271.7270700768,0.0,1.0
2025-09-22,21.29,21.35,21.25,21.35,84303,21.0511983060092,21.1105253092201,21.0116469705352,21.1105253092201,85259.3208191697,0.0,1.0
2025-09-23,21.335,21.35,21.3201,21.35,56994,21.0956935584174,21.1105253092201,21.0809606859533,21.1105253092201,57640.5315441652,0.0,1.0
2025-09-24,21.27,21.33,21.27,21.33,54285,21.0314226382722,21.0907496414831,21.0314226382722,21.0907496414831,54900.8010470402,0.0,1.0
2025-09-25,21.16,21.165,21.125,21.16,69361,21.0017591366667,21.0067217451584,20.9670208772252,21.0017591366667,69883.6107227608,0.08,1.0
2025-09-26,21.18,21.205,21.13,21.17,66245,21.0216095706333,21.0464226130916,20.9719834857168,21.01168435365,66744.1327594655,0.0,1.0
2025-09-29,21.255,21.26,21.18,21.21,201975,21.0960486980081,21.1010113064997,21.0216095706333,21.0513852215832,203496.810538049,0.0,1.0
2025-09-30,21.23,21.265,21.2101,21.24,82244,21.0712356555498,21.1059739149914,21.0514844737531,21.0811608725331,82863.679593471,0.0,1.0
2025-10-01,21.28,21.2999,21.23,21.28,95446,21.1208617404664,21.1406129222631,21.0712356555498,21.1208617404664,96165.1520169058,0.0,1.0
2025-10-02,21.31,21.3494,21.27,21.29,86890,21.1506373914163,21.1897427463305,21.110936523483,21.1307869574497,87544.6855682684,0.0,1.0
2025-10-03,21.305,21.34,21.28,21.31,1511744,21.1456747829246,21.1804130423662,21.1208617404664,21.1506373914163,1523134.45896785,0.0,1.0
2025-10-06,21.26,21.289,21.2435,21.26,62910,21.1010113064997,21.1297944357513,21.0846346984773,21.1010113064997,63384.0047082494,0.0,1.0
2025-10-07,21.19,21.2828,21.1701,21.28,1103324,21.0315347876166,21.1236408012217,21.0117836058199,21.1208617404664,1111637.15801501,0.0,1.0
2025-10-08,21.27,21.3,21.2235,21.27,349643,21.110936523483,21.140712174433,21.0647842645107,21.110936523483,352277.436944944,0.0,1.0
2025-10-09,21.26,21.26,21.21,21.26,482328,21.1010113064997,21.1010113064997,21.0513852215832,21.1010113064997,485962.171720243,0.0,1.0
2025-10-10,21.28,21.3,21.24,21.29,572527,21.1208617404664,21.140712174433,21.0811608725331,21.1307869574497,576840.789438876,0.0,1.0
2025-10-13,21.32,21.32,21.22,21.28,86163,21.1605626083996,21.1605626083996,21.0613104385665,21.1208617404664,86812.2078791427,0.0,1.0
2025-10-14,21.4,21.43,21.2653,21.29,133617,21.239964344266,21.2697399952159,21.1062716715009,21.1307869574497,134623.757067273,0.0,1.0
2025-10-15,21.39,21.42,21.33,21.4,64255,21.2300391272827,21.2598147782326,21.1704878253829,21.239964344266,64739.1388098641,0.0,1.0
2025-10-16,21.43,21.46,21.3,21.37,81510,21.2697399952159,21.2995156461658,21.140712174433,21.2101886933161,82124.1491618087,0.0,1.0
2025-10-17,21.45,21.45,21.37,21.4,248462,21.2895904291825,21.2895904291825,21.2101886933161,21.239964344266,250334.073721523,0.0,1.0
2025-10-20,21.44,21.44,21.38,21.44,171120,21.2796652121992,21.2796652121992,21.2201139102994,21.2796652121992,172409.328972748,0.0,1.0
2025-10-21,21.361,21.39,21.3501,21.39,64439,21.2806577338975,21.3095486600846,21.2697987306065,21.3095486600846,64682.2807928268,0.08,1.0
2025-10-22,21.49,21.49,21.33,21.36,61976,21.4091725434885,21.4091725434885,21.2497743300423,21.2796614950635,62209.9820670127,0.0,1.0
2025-10-23,21.315,21.3697,21.29,21.36,875964,21.2348307475317,21.2893250117537,21.2099247766808,21.2796614950635,879271.08447381,0.0,1.0
2025-10-24,21.35,21.36,21.31,21.35,77104,21.2696991067231,21.2796614950635,21.2298495533615,21.2696991067231,77395.0957999056,0.0,1.0
2025-10-27,21.35,21.37,21.31,21.36,168117,21.2696991067231,21.2896238834039,21.2298495533615,21.2796614950635,168751.703161869,0.0,1.0
2025-10-28,21.37,21.37,21.27,21.35,203177,21.2896238834039,21.2896238834039,21.19,21.2696991067231,203944.067484662,0.0,1.0
2025-10-29,21.225,21.37,21.18,21.37,105649,21.1451692524683,21.2896238834039,21.1003385049365,21.2896238834039,106047.863614913,0.0,1.0
2025-10-30,21.21,21.23,21.1595,21.18,77518,21.1302256699577,21.1501504466385,21.0799156088387,21.1003385049365,77810.6588013213,0.0,1.0
2025-10-31,21.23,21.23,21.14,21.23,83013,21.1501504466385,21.1501504466385,21.060488951575,21.1501504466385,83326.4044360546,0.0,1.0
2025-11-03,21.13,21.2,21.09,21.2,98643,21.0505265632346,21.1202632816173,21.0106770098731,21.1202632816173,99015.4134025484,0.0,1.0
2025-11-04,21.15,21.22,21.09,21.11,97721,21.0704513399154,21.1401880582981,21.0106770098731,21.0306017865538,98089.9325153373,0.0,1.0
2025-11-05,21.13,21.18,21.1,21.18,349973,21.0505265632346,21.1003385049365,21.0206393982135,21.1003385049365,351294.27607362,0.0,1.0
2025-11-06,21.22,21.22,21.15,21.18,72782,21.1401880582981,21.1401880582981,21.0704513399154,21.1003385049365,73056.7786691835,0.0,1.0
2025-11-07,21.19,21.2099,21.1601,21.19,137401,21.1103008932769,21.1301260460743,21.0805133521392,21.1103008932769,137919.739027843,0.0,1.0
2025-11-10,21.2,21.24,21.17,21.18,117217,21.1202632816173,21.1601128349788,21.0903761165962,21.1003385049365,117659.537045776,0.0,1.0
2025-11-11,21.3,21.3,21.23,21.23,79302,21.2198871650212,21.2198871650212,21.1501504466385,21.1501504466385,79601.3940537988,0.0,1.0
2025-11-12,21.27,21.309,21.23,21.25,53677,21.19,21.2288533145275,21.1501504466385,21.1700752233192,53879.6503067485,0.0,1.0
2025-11-13,21.23,21.23,21.18,21.2,72472,21.1501504466385,21.1501504466385,21.1003385049365,21.1202632816173,72745.6083058045,0.0,1.0
2025-11-14,21.19,21.2,21.155,21.2,158635,21.1103008932769,21.1202632816173,21.0754325340856,21.1202632816173,159233.905143936,0.0,1.0
2025-11-17,21.19,21.24,21.155,21.16,111489,21.1103008932769,21.1601128349788,21.0754325340856,21.0804137282558,111909.911750826,0.0,1.0
2025-11-18,21.1747,21.2,21.151,21.19,100432,21.0950584391161,21.1202632816173,21.0714475787494,21.1103008932769,100811.167531855,0.0,1.0
2025-11-19,21.185,21.22,21.16,21.21,147731,21.1053196991067,21.1401880582981,21.0804137282558,21.1302256699577,148288.738555923,0.0,1.0
2025-11-20,21.2096,21.242,21.2,21.23,121362,21.1298271744241,21.1621053126469,21.1202632816173,21.1501504466385,121820.185936762,0.0,1.0
2025-11-21,21.19,21.19,21.11,21.18,98676,21.19,21.19,21.11,21.18,98676,0.08,1.0
2025-11-24,21.23,21.255,21.18,21.22,141761,21.23,21.255,21.18,21.22,141761,0.0,1.0
2025-11-25,21.3,21.355,21.245,21.25,234491,21.3,21.355,21.245,21.25,234491,0.0,1.0
2025-11-26,21.38,21.38,21.285,21.3,140960,21.38,21.38,21.285,21.3,140960,0.0,1.0