date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-14,20.225,20.225,20.2199,20.2199,500,18.3560366627364,18.3560366627364,18.3514079464457,18.3514079464457,550.908683927879,0.0,1.0
2023-11-15,20.13,20.13,20.11,20.13,8710,18.2698154769288,18.2698154769288,18.2516636483377,18.2698154769288,9596.82927402361,0.0,1.0
2023-11-16,20.22,20.22,20.21,20.21,800,18.3514987055886,18.3514987055886,18.3424227912931,18.3424227912931,881.453894284607,0.0,1.0
2023-11-17,20.255,20.27,20.25,20.27,1700,18.383264405623,18.3968782770664,18.3787264484753,18.3968782770664,1873.08952535479,0.0,1.0
2023-11-20,20.285,20.285,20.285,20.285,0,18.4104921485097,18.4104921485097,18.4104921485097,18.4104921485097,0,0.0,1.0
2023-11-21,20.305,20.305,20.305,20.305,0,18.4286439771008,18.4286439771008,18.4286439771008,18.4286439771008,0,0.0,1.0
2023-11-22,20.325,20.325,20.325,20.325,0,18.4467958056918,18.4467958056918,18.4467958056918,18.4467958056918,0,0.0,1.0
2023-11-24,20.26,20.26,20.26,20.26,0,18.3878023627708,18.3878023627708,18.3878023627708,18.3878023627708,0,0.0,1.0
2023-11-27,20.376,20.376,20.376,20.376,0,18.4930829685991,18.4930829685991,18.4930829685991,18.4930829685991,0,0.0,1.0
2023-11-28,20.445,20.445,20.38,20.38,981,18.5557067772384,18.5557067772384,18.4967133343173,18.4967133343173,1080.8828378665,0.0,1.0
2023-11-29,20.545,20.545,20.52,20.52,200,18.6464659201938,18.6464659201938,18.6237761344549,18.6237761344549,220.363473571151,0.0,1.0
2023-11-30,20.49,20.52,20.48,20.52,12600,18.5965483915683,18.6237761344549,18.5874724772728,18.6237761344549,13882.8988349825,0.0,1.0
2023-12-01,20.6285,20.63,20.49,20.49,13300,18.7222498045616,18.7236111917059,18.5965483915683,18.5965483915683,14654.1709924816,0.0,1.0
2023-12-04,20.625,20.625,20.625,20.625,601,18.7190732345581,18.7190732345581,18.7190732345581,18.7190732345581,662.192238081311,0.0,1.0
2023-12-05,20.73,20.73,20.73,20.73,601,18.8143703346614,18.8143703346614,18.8143703346614,18.8143703346614,662.192238081308,0.0,1.0
2023-12-06,20.7987,20.7987,20.7987,20.7987,0,18.8767218658717,18.8767218658717,18.8767218658717,18.8767218658717,0,0.0,1.0
2023-12-07,20.8187,20.82,20.81,20.82,1783,18.8948736944628,18.8960535633212,18.8869776490257,18.8960535633212,1964.54036688682,0.0,1.0
2023-12-08,20.69,20.7,20.68,20.7,4000,18.7780666774792,18.7871425917747,18.7689907631836,18.7871425917747,4407.26947142302,0.0,1.0
2023-12-11,20.69,20.69,20.69,20.69,121,18.7780666774792,18.7780666774792,18.7780666774792,18.7780666774792,133.319901510546,0.0,1.0
2023-12-12,20.74,20.74,20.72,20.72,165,18.8234462489569,18.8234462489569,18.8052944203658,18.8052944203658,181.7998656962,0.0,1.0
2023-12-13,20.9672,20.9672,20.81,20.81,1751,19.0296510217516,19.0296510217516,18.8869776490257,18.8869776490257,1929.28221111543,0.0,1.0
2023-12-14,21.14,21.1662,21.13,21.13,425358,19.1864828207786,19.210261716233,19.1774069064831,19.1774069064831,468666.83195639,0.0,1.0
2023-12-15,21.1702,21.185,21.15,21.1502,2923,19.2138920819512,19.2273244351086,19.1955587350742,19.1957402533601,3220.61216624237,0.0,1.0
2023-12-18,21.11,21.1243,21.11,21.11,4763,19.159255077892,19.1722336353346,19.159255077892,19.159255077892,5247.95612309697,0.0,1.0
2023-12-19,21.12,21.15,21.11,21.13,4200,19.1683309921875,19.1955587350742,19.159255077892,19.1774069064831,4627.63294499419,0.0,1.0
2023-12-20,21.1975,21.1975,21.14,21.16,3400,19.238669327978,19.238669327978,19.1864828207786,19.2046346493697,3746.17905070957,0.0,1.0
2023-12-21,21.205,21.2235,21.2,21.2235,5275,19.2454762636997,19.2622667051464,19.2409383065519,19.2622667051464,5812.0866154391,0.0,1.0
2023-12-22,21.11,21.1592,21.105,21.14,25279,19.2273244351086,19.2721365792207,19.2227703554224,19.2546489132257,27754.235478837,0.075,1.0
2023-12-26,21.12,21.15,21.12,21.12,1321,19.236432594481,19.2637570725981,19.236432594481,19.236432594481,1450.34791991549,0.0,1.0
2023-12-27,21.2925,21.31,21.21,21.21,7483,19.3935483436546,19.4094876225563,19.3184060288324,19.3184060288324,8215.71043507012,0.0,1.0
2023-12-28,21.2297,21.2786,21.2297,21.2786,1560,19.336349102796,19.380888002127,19.336349102796,19.380888002127,1712.75000383662,0.0,1.0
2023-12-29,21.19,21.22,21.19,21.21,1751,19.3001897100877,19.3275141882048,19.3001897100877,19.3184060288324,1922.45208763968,0.0,1.0
2024-01-02,21.1275,21.14,21.1275,21.1324,1747,19.2432637140103,19.2546489132257,19.2432637140103,19.2477267121027,1918.06042096318,0.0,1.0
2024-01-03,21.135,21.1699,21.12,21.12,3886,19.2500948335395,19.2818823097492,19.236432594481,19.236432594481,4266.50417622378,0.0,1.0
2024-01-04,21.0564,21.09,21.035,21.06,10585,19.1785047008726,19.2091081163638,19.1590132398157,19.1817836382466,11621.4479426991,0.0,1.0
2024-01-05,20.99,21.01,20.99,21.01,2461,19.1180265226399,19.1362428413847,19.1180265226399,19.1362428413847,2701.97292271917,0.0,1.0
2024-01-08,21.0626,21.1199,21.0524,21.065,10175,19.1841517596835,19.2363415128872,19.1748614371236,19.1863377179328,11171.3021083574,0.0,1.0
2024-01-09,21.0502,21.07,21.0502,21.06,2136,19.1728576420617,19.190891797619,19.1728576420617,19.1817836382466,2345.15000525321,0.0,1.0
2024-01-10,21.02,21.05,21.02,21.05,16639,19.1453510007571,19.1726754788743,19.1453510007571,19.1726754788743,18268.2354575881,0.0,1.0
2024-01-11,21.11,21.11,21.05,21.05,3161,19.2273244351086,19.2273244351086,19.1726754788743,19.1726754788743,3470.51459110739,0.0,1.0
2024-01-12,21.17,21.18,21.17,21.18,1253,19.2819733913429,19.2910815507153,19.2819733913429,19.2910815507153,1375.68958641492,0.0,1.0
2024-01-16,21.06,21.11,21.06,21.11,2310,19.1817836382466,19.2273244351086,19.1817836382466,19.2273244351086,2536.18750568114,0.0,1.0
2024-01-17,20.99,21.0,20.99,20.99,5143,19.1180265226399,19.1271346820123,19.1180265226399,19.1180265226399,5646.5854293152,0.0,1.0
2024-01-18,20.974,20.98,20.9508,20.9508,36823,19.1034534676441,19.1089183632675,19.0823225379002,19.0823225379002,40428.585507228,0.0,1.0
2024-01-19,20.95,20.96,20.93,20.96,2146,19.0815938851504,19.0907020445228,19.0633775664056,19.0907020445228,2356.12917194447,0.0,1.0
2024-01-22,21.015,21.04,21.0,21.0274,3513,19.1407969210709,19.1635673195019,19.1271346820123,19.1520910386927,3856.98125863976,0.0,1.0
2024-01-23,20.89,20.8972,20.89,20.8911,702,19.095256124209,19.1018375432657,19.095256124209,19.0962616187871,767.980272409542,0.075,1.0
2024-01-24,20.845,20.93,20.845,20.93,2037,19.0541222551046,19.1318195634128,19.0541222551046,19.1318195634128,2228.45557677812,0.0,1.0
2024-01-25,20.915,20.915,20.8805,20.89,662,19.1181082737114,19.1181082737114,19.0865723073981,19.095256124209,724.220712728087,0.0,1.0
2024-01-26,20.915,20.915,20.915,20.915,59,19.1181082737114,19.1181082737114,19.1181082737114,19.1181082737114,64.5453505301467,0.0,1.0
2024-01-29,21.005,21.005,20.9646,20.9646,642,19.20037601192,19.20037601192,19.1634469383241,19.1634469383241,702.340932887361,0.0,1.0
2024-01-30,21.0215,21.0215,20.9899,21.015,1298,19.2154584305916,19.2154584305916,19.1865733136206,19.209516871721,1419.99771166323,0.0,1.0
2024-01-31,21.1139,21.1139,21.1139,21.1139,1298,19.2999199751525,19.2999199751525,19.2999199751525,19.2999199751525,1419.99771166323,0.0,1.0
2024-02-01,21.2502,21.2502,21.2,21.2,211,19.4245098942396,19.4245098942396,19.3786227780388,19.3786227780388,230.831677319678,0.0,1.0
2024-02-02,21.09,21.09,21.03,21.07,19767,19.2780733202282,19.2780733202282,19.2232281614224,19.2597916006263,21624.8804055832,0.0,1.0
2024-02-05,20.9053,20.955,20.905,20.955,4425,19.1092416397044,19.1546717129152,19.1089674139104,19.1546717129152,4840.90128976102,0.0,1.0
2024-02-06,21.0176,21.04,20.98,20.98,7767,19.2118934952692,19.2323690212234,19.1775238624176,19.1775238624176,8497.01250114663,0.0,1.0
2024-02-07,20.97,21.04,20.97,20.98,5625,19.1683830026167,19.2323690212234,19.1683830026167,19.1775238624176,6153.68808020466,0.0,1.0
2024-02-08,20.92,20.92,20.92,20.92,14,19.1226787036119,19.1226787036119,19.1226787036119,19.1226787036119,15.3158458885094,0.0,1.0
2024-02-09,20.935,20.95,20.93,20.93,3358,19.1363899933133,19.1501012830147,19.1318195634128,19.1318195634128,3673.61503525818,0.0,1.0
2024-02-12,20.95,20.97,20.8,20.891,902,19.1501012830147,19.1683830026167,19.0129883860003,19.0961702101891,986.778070816822,0.0,1.0
2024-02-13,20.74,20.8598,20.74,20.8581,2425,18.9581432271945,19.0676507276101,18.9581432271945,19.0660967814439,2652.92330568824,0.0,1.0
2024-02-14,20.795,20.84,20.795,20.84,3353,19.0084179560998,19.0495518252042,19.0084179560998,19.0495518252042,3668.14509029801,0.0,1.0
2024-02-15,20.855,20.855,20.855,20.855,3353,19.0632631149056,19.0632631149056,19.0632631149056,19.0632631149056,3668.145090298,0.0,1.0
2024-02-16,20.795,21.89,20.781,20.7814,11786,19.0084179560998,20.0093421043051,18.9956207523785,18.9959863867705,12893.7542601409,0.0,1.0
2024-02-20,20.8456,20.86,20.82,20.8398,2166,19.0546707066927,19.0678335448061,19.0312701056022,19.0493690080081,2369.58015675081,0.0,1.0
2024-02-21,20.6999,20.775,20.69,20.77,5639,18.9900448278999,19.0589414103266,18.9809625886719,19.0543544208175,6146.73304659643,0.075,1.0
2024-02-22,20.6682,20.71,20.66,20.68,4991,18.9609633144122,18.9993105467083,18.9534406516172,18.9717886096537,5440.38741542167,0.0,1.0
2024-02-23,20.755,20.78,20.755,20.77,647,19.0405934522902,19.0635283998357,19.0405934522902,19.0543544208175,705.255591620482,0.0,1.0
2024-02-26,20.7302,20.77,20.7302,20.76,2910,19.0178419843251,19.0543544208175,19.0178419843251,19.0451804417993,3172.01510296074,0.0,1.0
2024-02-27,20.69,22.1,20.6802,20.73,41485,18.9809625886719,20.2744936302392,18.971972089234,19.0176585047447,45220.2909093904,0.0,1.0
2024-02-28,20.735,20.74,20.7293,20.7293,8618,19.0222454942538,19.0268324837629,19.0170163262134,19.0170163262134,9393.96087880264,0.0,1.0
2024-02-29,20.7805,20.8,20.77,20.8,10350,19.0639870987866,19.0818763578722,19.0543544208175,19.0818763578722,11281.9093868192,0.0,1.0
2024-03-01,20.8424,21.0089,20.4,20.83,47018,19.1207740289094,19.2735207795625,18.7149171971438,19.1093982949268,51251.479763233,0.0,1.0
2024-03-04,20.8454,20.86,20.8181,20.8261,22731,19.1235262226148,19.1369202319814,19.0984812598951,19.1058204431097,24777.6891083851,0.0,1.0
2024-03-05,20.9356,20.94,20.92,20.935,2762,19.206275513359,19.2103120641271,19.1919641060906,19.205725074618,3010.68924892701,0.0,1.0
2024-03-06,20.97,21.01,20.9581,20.97,4894,19.2378340011817,19.2745299172545,19.22691696615,19.2378340011817,5334.65357865631,0.0,1.0
2024-03-07,20.9947,21.01,20.9701,21.01,6670,19.2604937293567,19.2745299172545,19.2379257409719,19.2745299172545,7270.56382706121,0.0,1.0
2024-03-08,21.0379,21.04,21.0084,21.04,17679,19.3001253187153,19.3020518543091,19.2730620806116,19.3020518543091,19270.8092801522,0.0,1.0
2024-03-11,21.01,21.04,21.01,21.04,527,19.2745299172545,19.3020518543091,19.2745299172545,19.3020518543091,574.450845106637,0.0,1.0
2024-03-12,20.9306,20.95,20.925,20.935,4396,19.2016885238499,19.2194860431453,19.1965510955997,19.205725074618,4791.81388062387,0.0,1.0
2024-03-13,20.9101,20.94,20.8501,20.94,22664,19.1828818668626,19.2103120641271,19.1278379927534,19.2103120641271,24704.6564582482,0.0,1.0
2024-03-14,20.78,20.82,20.77,20.82,1916,19.0635283998357,19.1002243159086,19.0543544208175,19.1002243159086,2088.5157860044,0.0,1.0
2024-03-15,20.772,20.772,20.772,20.772,27,19.0561892166212,19.0561892166212,19.0561892166212,19.0561892166212,29.4310679656151,0.0,1.0
2024-03-18,20.77,20.8,20.7601,20.8,819,19.0543544208175,19.0818763578722,19.0452721815895,19.0818763578722,892.742394956994,0.0,1.0
2024-03-19,20.79,20.81,20.77,20.8,6913,19.0727023788539,19.0910503368904,19.0543544208175,19.0818763578722,7535.44343875177,0.0,1.0
2024-03-20,20.8277,20.86,20.82,20.83,6257,19.1072882797526,19.1369202319814,19.1002243159086,19.1093982949268,6820.37749114273,0.0,1.0
2024-03-21,20.7799,20.85,20.7657,20.85,96189,19.1322415026821,19.1967832054496,19.1191674345038,19.1967832054496,104472.745695782,0.075,1.0
2024-03-22,20.85,20.85,20.85,20.85,30000,19.1967832054496,19.1967832054496,19.1967832054496,19.1967832054496,32583.5840987376,0.0,1.0
2024-03-25,20.84,20.84,20.8133,20.8301,4465,19.1875761151832,19.1875761151832,19.1629931841719,19.1784610958195,4849.52343336211,0.0,1.0
2024-03-26,20.85,20.85,20.821,20.84,21037,19.1967832054496,19.1967832054496,19.170082643677,19.1875761151832,22848.6952895047,0.0,1.0
2024-03-27,20.8913,20.9,20.83,20.84,42958,19.2348084882498,19.2428186567816,19.1783690249168,19.1875761151832,46657.5201904524,0.0,1.0
2024-03-28,20.908,20.9296,20.86,20.9296,39558,19.2501843289947,19.2700716439702,19.205990295716,19.2700716439702,42964.7139925954,0.0,1.0
2024-04-01,20.7501,20.7501,20.7501,20.7501,82,19.1048043736882,19.1048043736882,19.1048043736882,19.1048043736882,89.0617965365495,0.0,1.0
2024-04-02,20.72,20.72,20.7185,20.7185,304,19.0770910319864,19.0770910319864,19.0757099684464,19.0757099684464,330.180318867207,0.0,1.0
2024-04-03,20.7253,20.74,20.665,20.665,3784,19.0819707898276,19.0955052125192,19.0264520355211,19.0264520355211,4109.87607432076,0.0,1.0
2024-04-04,20.78,20.78,20.77,20.77,135,19.1323335735848,19.1323335735848,19.1231264833184,19.1231264833184,146.626128444319,0.0,1.0
2024-04-05,20.71,20.75,20.7,20.73,7155,19.06788394172,19.1047123027856,19.0586768514536,19.0862981222528,7771.1848075489,0.0,1.0
2024-04-08,20.6552,20.6899,20.6204,20.65,17363,19.0174290870601,19.0493776902845,18.985388412933,19.0126414001215,18858.2923568793,0.0,1.0
2024-04-09,20.75,20.75,20.7006,20.73,1340,19.1047123027856,19.1047123027856,19.0592292768695,19.0862981222528,1455.40008974361,0.0,1.0
2024-04-10,20.485,20.57,20.4701,20.5694,3660,18.8607244107259,18.9389846779903,18.847005846229,18.9384322525743,3975.19726004598,0.0,1.0
2024-04-11,20.46,20.46,20.46,20.46,3660,18.8377066850599,18.8377066850599,18.8377066850599,18.8377066850599,3975.19726004598,0.0,1.0
2024-04-12,20.519,20.5201,20.519,20.52,684,18.8920285176317,18.893041297561,18.8920285176317,18.8929492266583,742.905717451215,0.0,1.0
2024-04-15,20.3757,20.4,20.3501,20.3701,14953,18.7600909141141,18.7824641434615,18.7365207630321,18.7549349435649,16240.7444342808,0.0,1.0
2024-04-16,20.322,20.35,20.3194,20.35,5014,18.7106488393835,18.7364286921295,18.7082549959143,18.7364286921295,5445.80302236902,0.0,1.0
2024-04-17,20.4127,20.4127,20.4127,20.4127,73,18.7941571480998,18.7941571480998,18.7941571480998,18.7941571480998,79.2867213069281,0.0,1.0
2024-04-18,20.36,20.38,20.3309,20.353,1337,18.7456357823959,18.7640499629287,18.7188431497206,18.7391908192094,1452.14173133374,0.0,1.0
2024-04-19,20.3862,20.4,20.37,20.37,1070,18.7697583588938,18.7824641434615,18.7548428726623,18.7548428726623,1162.14783285498,0.0,1.0
2024-04-22,20.41,20.44,20.41,20.43,1121,18.7916712337279,18.8192925045271,18.7916712337279,18.8100854142607,1217.53992582283,0.0,1.0
2024-04-23,20.36,20.4,20.36,20.38,3090,18.8169907319605,18.8539592795675,18.8169907319605,18.835475005764,3343.38263201373,0.0775,1.0
2024-04-24,20.3142,20.35,20.3101,20.3101,1472,18.7746617449505,18.8077485950587,18.7708724688208,18.7708724688208,1592.7052538266,0.0,1.0
2024-04-25,20.2506,20.2506,20.2506,20.2506,0,18.7158817542554,18.7158817542554,18.7158817542554,18.7158817542554,0,0.0,1.0
2024-04-26,20.29,20.29,20.29,20.29,38,18.7522957736482,18.7522957736482,18.7522957736482,18.7522957736482,41.1160323678065,0.0,1.0
2024-04-29,20.3702,20.39,20.3481,20.3645,4395,18.8264177116003,18.8447171426657,18.8059925890474,18.8211496935663,4755.39374359234,0.0,1.0
2024-04-30,20.2831,20.34,20.2831,20.34,1130,18.745918699186,18.798506458157,18.745918699186,18.798506458157,1222.66096251635,0.0,1.0
2024-05-01,20.3656,20.3656,20.3656,20.3656,1130,18.8221663286255,18.8221663286255,18.8221663286255,18.8221663286255,1222.66096251635,0.0,1.0
2024-05-02,20.46,20.46,20.46,20.46,423,18.909412100978,18.909412100978,18.909412100978,18.909412100978,457.686360304791,0.0,1.0
2024-05-03,20.5509,20.5509,20.52,20.52,201,18.9934231254149,18.9934231254149,18.9648649223885,18.9648649223885,217.48217120866,0.0,1.0
2024-05-06,20.59,20.59,20.54,20.5501,5849,19.0295598807007,19.0295598807007,18.983349196192,18.9926837544627,6328.62298208683,0.0,1.0
2024-05-07,20.635,20.67,20.635,20.67,1419,19.0711494967586,19.1034969759147,19.0711494967586,19.1034969759147,1535.35920868203,0.0,1.0
2024-05-08,20.58,20.62,20.5701,20.609,8169,19.020317743799,19.057286291406,19.0111680282662,19.047119940814,8838.86495822657,0.0,1.0
2024-05-09,20.63,20.65,20.59,20.59,13486,19.0665284283077,19.0850127021112,19.0295598807007,19.0295598807007,14591.8634871641,0.0,1.0
2024-05-10,20.575,20.6,20.575,20.59,2354,19.0156966753481,19.0388020176025,19.0156966753481,19.0295598807007,2547.03000510042,0.0,1.0
2024-05-13,20.5901,20.63,20.59,20.5945,4767,19.0296523020697,19.0665284283077,19.0295598807007,19.0337188423065,5157.89806045614,0.0,1.0
2024-05-14,20.65,20.65,20.6181,20.6181,324,19.0850127021112,19.0850127021112,19.0555302853946,19.0555302853946,350.568275978139,0.0,1.0
2024-05-15,20.785,20.785,20.785,20.785,0,19.2097815502848,19.2097815502848,19.2097815502848,19.2097815502848,0,0.0,1.0
2024-05-16,20.75,20.78,20.7301,20.78,13494,19.1774340711287,19.2051604818339,19.1590422186942,19.2051604818339,14600.5194939784,0.0,1.0
2024-05-17,20.7,20.74,20.7,20.74,2468,19.1312233866199,19.1681919342269,19.1312233866199,19.1681919342269,2670.37810220385,0.0,1.0
2024-05-20,20.6901,20.72,20.67,20.6741,12440,19.1220736710872,19.1497076604234,19.1034969759147,19.1072862520444,13460.0905961977,0.0,1.0
2024-05-21,20.655,20.655,20.6408,20.6408,418,19.1612603315506,19.1612603315506,19.1480872549731,19.1480872549731,450.585705251536,0.0775,1.0
2024-05-22,20.6283,20.6283,20.6283,20.6283,418,19.1364912368592,19.1364912368592,19.1364912368592,19.1364912368592,450.585705251534,0.0,1.0
2024-05-23,20.58,20.5875,20.5467,20.5467,362,19.0916842228667,19.0986418337351,19.060792430611,19.060792430611,390.220156222621,0.0,1.0
2024-05-24,20.55,20.55,20.5,20.5,2020,19.0638537793931,19.0638537793931,19.0174697069372,19.0174697069372,2177.47158997154,0.0,1.0
2024-05-28,20.5,20.53,20.5,20.53,386,19.0174697069372,19.0453001504108,19.0174697069372,19.0453001504108,416.091105806441,0.0,1.0
2024-05-29,20.41,20.43,20.37,20.43,28162,18.9339783765165,18.9525320054989,18.8968711185517,18.9525320054989,30357.4034241477,0.0,1.0
2024-05-30,20.49,20.52,20.46,20.489,3950,19.008192892446,19.0360233359196,18.9803624489724,19.0072652109969,4257.92711900374,0.0,1.0
2024-05-31,20.5604,20.57,20.5604,20.57,1237,19.073501666464,19.0824074083755,19.073501666464,19.0824074083755,1333.4318597994,0.0,1.0
2024-06-03,20.685,20.685,20.6,20.6,472,19.1890907750242,19.1890907750242,19.1102378518491,19.1102378518491,508.79534181513,0.0,1.0
2024-06-04,20.765,20.765,20.75,20.75,1123,19.2633052909537,19.2633052909537,19.2493900692169,19.2493900692169,1210.54484927625,0.0,1.0
2024-06-05,20.8155,20.83,20.8,20.8083,1539,19.3101532041342,19.3236045851464,19.2957741416729,19.3034738977005,1658.97464206247,0.0,1.0
2024-06-06,20.83,20.83,20.79,20.7981,573,19.3236045851464,19.3236045851464,19.2864973271817,19.2940115469195,617.668921313708,0.0,1.0
2024-06-07,20.66,20.69,20.66,20.6899,700,19.1658987387962,19.1937291822698,19.1658987387962,19.1936364141249,754.569362861423,0.0,1.0
2024-06-10,20.625,20.625,20.61,20.625,534,19.1334298880771,19.1334298880771,19.1195146663403,19.1334298880771,575.628628239998,0.0,1.0
2024-06-11,20.725,20.725,20.725,20.725,94,19.2261980329889,19.2261980329889,19.2261980329889,19.2261980329889,101.327885869963,0.0,1.0
2024-06-12,20.825,20.9183,20.825,20.9183,891,19.3189661779008,19.4055188571036,19.3189661779008,19.4055188571036,960.459003299326,0.0,1.0
2024-06-13,20.9156,20.93,20.88,20.89,3859,19.403014117191,19.4163727300583,19.3699886576024,19.3792654720936,4159.83310183176,0.0,1.0
2024-06-14,20.945,20.96,20.94,20.96,1711,19.4302879517951,19.4442031735319,19.4256495445495,19.4442031735319,1844.38311407985,0.0,1.0
2024-06-17,20.875,20.875,20.8381,20.8381,15743,19.3653502503568,19.3653502503568,19.3311188048843,19.3311188048843,16970.2649707534,0.0,1.0
2024-06-18,20.9521,20.96,20.9521,20.9598,1587,19.4368744900838,19.4442031735319,19.4368744900838,19.4440176372421,1710.71654123011,0.0,1.0
2024-06-20,20.925,20.925,20.8706,20.8706,150,19.4117343228127,19.4117343228127,19.3612684519807,19.3612684519807,161.693434898876,0.0,1.0
2024-06-21,20.92,20.92,20.919,20.919,6678,19.4070959155671,19.4070959155671,19.406168234118,19.406168234118,7198.59172169798,0.0,1.0
2024-06-24,20.9402,20.9402,20.9402,20.9402,76,19.4258350808393,19.4258350808393,19.4258350808393,19.4258350808393,81.9246736820974,0.0,1.0
2024-06-25,20.945,20.97,20.945,20.97,2073,19.4302879517951,19.4534799880231,19.4302879517951,19.4534799880231,2234.60327030247,0.0,1.0
2024-06-26,20.835,20.835,20.835,20.835,1,19.328242992392,19.328242992392,19.328242992392,19.328242992392,1.07795623265918,0.0,1.0
2024-06-27,20.805,20.84,20.7801,20.815,3251,19.3723078612252,19.4048976605591,19.3491225468419,19.3816192324634,3491.4299052298,0.0775,1.0
2024-06-28,20.71,20.83,20.71,20.83,2503,19.2838498344616,19.3955862893208,19.2838498344616,19.3955862893208,2688.11105899422,0.0,1.0
2024-07-01,20.575,20.6,20.55,20.57,2734,19.1581463227449,19.1814247508406,19.1348678946492,19.1534906371258,2936.19482033168,0.0,1.0
2024-07-02,20.655,20.655,20.61,20.6101,2645,19.2326372926511,19.2326372926511,19.1907361220789,19.1908292357912,2840.61276509776,0.0,1.0
2024-07-03,20.74,20.74,20.74,20.74,487,19.3117839481764,19.3117839481764,19.3117839481764,19.3117839481764,523.01641459456,0.0,1.0
2024-07-05,20.86,20.8919,20.79,20.79,6140,19.4235204030357,19.4532236772858,19.3583408043678,19.3583408043678,6594.08785546323,0.0,1.0
2024-07-08,20.87,20.895,20.87,20.8773,25827,19.4328317742739,19.4561102023696,19.4328317742739,19.4396290752779,27737.0532643403,0.0,1.0
2024-07-09,20.85,20.88,20.8201,20.85,1796,19.4142090317974,19.4421431455122,19.386368031795,19.4142090317974,1928.82439550684,0.0,1.0
2024-07-10,20.89,20.91,20.8643,20.8643,3352,19.4514545167505,19.470077259227,19.4275242926681,19.4275242926681,3599.89942858514,0.0,1.0
2024-07-11,21.0116,21.049,20.9971,21.03,1956,19.5646807910079,19.599505319439,19.5511793027124,19.5818137140863,2100.65730379252,0.0,1.0
2024-07-12,21.045,21.045,21.045,21.045,60,19.5957807709437,19.5957807709437,19.5957807709437,19.5957807709437,64.4373406071327,0.0,1.0
2024-07-15,21.02,21.0291,21.02,21.0291,5090,19.572502342848,19.5809756906748,19.572502342848,19.5809756906748,5466.43439483843,0.0,1.0
2024-07-16,21.0881,21.09,21.0371,21.04,2798,19.6359127809807,19.6376819415159,19.5884247876655,19.5911250853246,3004.92798364595,0.0,1.0
2024-07-17,21.1053,21.11,21.1,21.1,400,19.6519283395105,19.6563046839925,19.6469933127542,19.6469933127542,429.582270714217,0.0,1.0
2024-07-18,21.0543,21.0543,21.0543,21.0543,400,19.6044403461953,19.6044403461953,19.6044403461953,19.6044403461953,429.582270714218,0.0,1.0
2024-07-19,20.99,21.0,20.99,21.0,670,19.5445682291332,19.5538796003715,19.5445682291332,19.5538796003715,719.550303446315,0.0,1.0
2024-07-22,20.98,21.0,20.95,21.0,2218,19.5352568578949,19.5538796003715,19.5073227441801,19.5538796003715,2382.03369111034,0.0,1.0
2024-07-23,20.88,20.91,20.8649,20.894,348570,19.5399125435141,19.5679871305019,19.5257816680635,19.5530140174417,372475.648690446,0.105,1.0
2024-07-24,20.85,20.91,20.85,20.8987,2838,19.5118379565263,19.5679871305019,19.5118379565263,19.5574123694031,3032.63588657511,0.0,1.0
2024-07-25,20.88,20.9,20.832,20.9,6984,19.5399125435141,19.5586289348393,19.4949932043336,19.5586289348393,7462.97710776623,0.0,1.0
2024-07-26,20.96,20.97,20.93,20.93,1969,19.6147781088149,19.6241363044775,19.5867035218271,19.5867035218271,2104.03807634475,0.0,1.0
2024-07-29,20.9966,21.01,20.9801,20.991,4760,19.64902910494,19.6615690871279,19.6335880820967,19.643788515369,5086.45060609498,0.0,1.0
2024-07-30,21.04,21.05,21.0,21.01,2228,19.6896436741157,19.6990018697783,19.6522108914653,19.6615690871279,2380.80082991168,0.0,1.0
2024-07-31,21.14,21.14,21.0717,21.09,4183,19.7832256307417,19.7832256307417,19.7193091543662,19.7364346524287,4469.87875741499,0.0,1.0
2024-08-01,21.27,21.27,21.21,21.21,4319,19.9048821743556,19.9048821743556,19.84873300038,19.84873300038,4615.20591758911,0.0,1.0
2024-08-02,21.476,21.476,21.4,21.4,4065,20.0976610050052,20.0976610050052,20.0265387179694,20.0265387179694,4343.7860743227,0.0,1.0
2024-08-05,21.47,21.53,21.45,21.51,14290,20.0920460876076,20.1481952615832,20.0733296962824,20.129478870258,15270.037638886,0.0,1.0
2024-08-06,21.33,21.41,21.3061,21.39,39056,19.9610313483312,20.035896913632,19.9386652606976,20.0171805223068,41734.5409394213,0.0,1.0
2024-08-07,21.26,21.42,21.25,21.42,255773,19.895523978693,20.0452551092946,19.8861657830304,20.0452551092946,273314.439258977,0.0,1.0
2024-08-08,21.2206,21.24,21.2206,21.24,6507,19.8586526877823,19.8768075873678,19.8586526877823,19.8768075873678,6953.26346509665,0.0,1.0
2024-08-09,21.31,21.31,21.2901,21.2901,609,19.942314957006,19.942314957006,19.9236921476374,19.9236921476374,650.766474603327,0.0,1.0
2024-08-12,21.38,21.38,21.32,21.32,5263,20.0078223266442,20.0078223266442,19.9516731526686,19.9516731526686,5623.94738232728,0.0,1.0
2024-08-13,21.4205,21.4205,21.3901,21.3901,477,20.0457230190777,20.0457230190777,20.0172741042634,20.0172741042634,509.713642669603,0.0,1.0
2024-08-14,21.4772,21.5099,21.47,21.48,6074,20.0987839884847,20.1293852883014,20.0920460876076,20.1014042832702,6490.56743307161,0.0,1.0
2024-08-15,21.375,21.375,21.3461,21.37,546,20.0031432288129,20.0031432288129,19.976098043348,19.9984641309816,583.445804816777,0.0,1.0
2024-08-16,21.42,21.43,21.39,21.43,3816,20.0452551092946,20.0546133049572,20.0171805223068,20.0546133049572,4077.70914135682,0.0,1.0
2024-08-19,21.4673,21.5,21.4133,21.4133,4341,20.0895193747787,20.1201206745954,20.0389851182007,20.0389851182007,4638.71472291141,0.0,1.0
2024-08-20,21.515,21.91,21.4649,21.4649,5597,20.1341579680893,20.5038066967621,20.0872734078197,20.0872734078197,5980.85379040202,0.0,1.0
2024-08-21,21.475,21.48,21.46,21.46,1924,20.1949862398962,20.1996882157379,20.1808803123713,20.1808803123713,2045.94841061958,0.105,1.0
2024-08-22,21.375,21.4099,21.36,21.39,5166,20.1009467230632,20.1337665144379,20.0868407955382,20.1150526505882,5493.43528547856,0.0,1.0
2024-08-23,21.465,21.465,21.465,21.465,729,20.1855822882129,20.1855822882129,20.1855822882129,20.1855822882129,775.206024605861,0.0,1.0
2024-08-26,21.47,21.4801,21.47,21.48,791,20.1902842640546,20.1997822552547,20.1902842640546,20.1996882157379,841.1357550936,0.0,1.0
2024-08-27,21.45,21.47,21.43,21.4566,9076,20.171476360688,20.1902842640546,20.1526684573214,20.177682968799,9651.26183720545,0.0,1.0
2024-08-28,21.4432,21.479,21.4381,21.44,12679,20.1650816735433,20.1987478205696,20.1602856581849,20.1620724090047,13482.6298847431,0.0,1.0
2024-08-29,21.4329,21.45,21.39,21.41,41723,20.1553956033095,20.171476360688,20.1150526505882,20.1338605539548,44367.5184700004,0.0,1.0
2024-08-30,21.3657,21.44,21.3537,21.415,36609,20.0922010479977,20.1620724090047,20.0809163059778,20.1385625297964,38929.3790875116,0.0,1.0
2024-09-03,21.4645,21.48,21.44,21.4584,17386,20.1851120906288,20.1996882157379,20.1620724090047,20.179375680102,18487.9724880624,0.0,1.0
2024-09-04,21.565,21.565,21.45,21.45,2374,20.279621805046,20.279621805046,20.171476360688,20.171476360688,2524.4706480306,0.0,1.0
2024-09-05,21.6,21.65,21.5701,21.58,24683,20.3125356359376,20.3595553943541,20.2844178204045,20.2937277325709,26247.4764133695,0.0,1.0
2024-09-06,21.6676,21.74,21.6,21.6,82688,20.3761063493167,20.4441909595038,20.3125356359376,20.3125356359376,87928.9928156506,0.0,1.0
2024-09-09,21.7,21.72,21.66,21.67,52721,20.4065751527706,20.4253830561372,20.3689593460374,20.3783632977207,56062.6019523258,0.0,1.0
2024-09-10,21.7651,22.69,21.6701,21.71,23809,20.4677948782289,21.3375663694177,20.3784573372375,20.4159791044539,25318.0798900424,0.0,1.0
2024-09-11,21.745,21.78,21.7101,21.75,4087,20.4488929353455,20.481806766237,20.4160731439707,20.4535949111871,4346.0452984419,0.0,1.0
2024-09-12,21.76,21.77,21.7,21.7,11145,20.4629988628704,20.4724028145537,20.4065751527706,20.4065751527706,11851.4007465464,0.0,1.0
2024-09-13,21.785,22.24,21.74,21.74,5461,20.4865087420787,20.914388543669,20.4441909595038,20.4441909595038,5807.13319667022,0.0,1.0
2024-09-16,21.845,21.8699,21.8,21.82,23662,20.5429324521785,20.5663482918699,20.5006146696036,20.5194225729702,25161.7626258215,0.0,1.0
2024-09-17,21.815,21.845,21.79,21.845,12963,20.5147205971286,20.5429324521785,20.4912107179203,20.5429324521785,13784.6305856869,0.0,1.0
2024-09-18,21.7592,21.81,21.7592,21.81,3951,20.4622465467358,20.5100186212869,20.4622465467358,20.5100186212869,4201.42524446878,0.0,1.0
2024-09-19,21.7595,21.77,21.71,21.735,25439,20.4625286652863,20.4724028145537,20.4159791044539,20.4394889836622,27051.39377222,0.0,1.0
2024-09-20,21.755,21.755,21.7001,21.74,1642,20.4582968870288,20.4582968870288,20.4066691922874,20.4441909595038,1746.07447517533,0.0,1.0
2024-09-23,21.75,21.78,21.72,21.72,15242,20.4535949111871,20.481806766237,20.4253830561372,20.4253830561372,16208.0798724863,0.0,1.0
2024-09-24,21.765,21.78,21.7211,21.75,13297,20.4677008387121,20.481806766237,20.4264174908224,20.4535949111871,14139.8004241208,0.0,1.0
2024-09-25,21.72,21.75,21.6901,21.75,34444,20.4253830561372,20.4535949111871,20.3972652406041,20.4535949111871,36627.1554341896,0.0,1.0
2024-09-26,21.585,21.59,21.5609,21.59,13563,20.3971712010873,20.4018960496398,20.3743974310643,20.4018960496398,14352.8409951471,0.105,1.0
2024-09-27,21.6486,21.649,21.62,21.64,6921,20.4572712746749,20.4576492625591,20.4302451409547,20.4491445351646,7324.04427688663,0.0,1.0
2024-09-30,21.6267,21.65,21.5971,21.6499,13800,20.436576438015,20.4585942322696,20.4086053345843,20.4584997352986,14603.6426847328,0.0,1.0
2024-10-01,21.66,21.71,21.63,21.71,3391,20.4680439293746,20.5152924148995,20.4396948380597,20.5152924148995,3588.47480753107,0.0,1.0
2024-10-02,21.595,21.62,21.5544,21.5544,3651,20.4066208981923,20.4302451409547,20.3682551279461,20.3682551279461,3863.61590159125,0.0,1.0
2024-10-03,21.49,21.59,21.49,21.55,14446,20.30739907859,20.4018960496398,20.30739907859,20.3640972612199,15287.2624799746,0.0,1.0
2024-10-04,21.38,21.44,21.38,21.409,13127,20.2034524104353,20.2601505930652,20.2034524104353,20.2308565320397,13891.4505451078,0.0,1.0
2024-10-07,21.305,21.32,21.2901,21.2901,7686,20.132579682148,20.1467542278055,20.1184996334616,20.1184996334616,8133.59403440985,0.0,1.0
2024-10-08,21.29,21.31,21.2334,21.2334,12115,20.1184051364905,20.1373045307005,20.0649198508764,20.0649198508764,12820.5167482274,0.0,1.0
2024-10-09,21.245,21.3,21.2205,21.2469,193420,20.0758814995182,20.1278548335955,20.052729741611,20.0776769419681,204683.809281232,0.0,1.0
2024-10-10,21.235,21.95,21.17,21.24,353327,20.0664318024132,20.7420851454189,20.0050087712309,20.0711566509657,373902.989773085,0.0,1.0
2024-10-11,21.26,21.27,21.19,21.25,98485,20.0900560451756,20.0995057422806,20.0239081654408,20.0806063480706,104220.271725066,0.0,1.0
2024-10-14,21.235,21.3,21.19,21.27,159381,20.0664318024132,20.1278548335955,20.0239081654408,20.0995057422806,168662.548893869,0.0,1.0
2024-10-15,21.334,21.34,21.24,21.24,19818,20.1599838037524,20.1656536220154,20.0711566509657,20.0711566509657,20972.1007772489,0.0,1.0
2024-10-16,21.35,22.1075,21.32,21.39,77505,20.1751033191204,20.8909178748222,20.1467542278055,20.2129021075403,82018.5019043632,0.0,1.0
2024-10-17,21.2699,21.309,21.238,21.3,88107,20.0994112453095,20.13635956099,20.0692667115447,20.1278548335955,93237.9091321559,0.0,1.0
2024-10-18,21.265,21.289,21.241,21.265,7330,20.0947808937281,20.11746016678,20.0721016206762,20.0947808937281,7756.86238254284,0.0,1.0
2024-10-21,21.15,21.21,21.11,21.21,14807,19.9861093770209,20.0428075596508,19.948310588601,20.0428075596508,15669.2853067274,0.0,1.0
2024-10-22,20.995,21.0199,20.951,21.0,18781,19.938860891496,19.9625083140346,19.8970742813876,19.9436093699174,19775.808515128,0.105,1.0
2024-10-23,20.91,20.97,20.9,20.9,18939,19.8581367583321,19.915118499389,19.8486398014893,19.8486398014893,19942.1775979985,0.0,1.0
2024-10-24,20.995,21.02,20.9715,20.975,4203,19.938860891496,19.9626032836031,19.9165430429154,19.9198669778104,4425.62819813019,0.0,1.0
2024-10-25,20.959,21.02,20.959,21.0005,27764,19.9046718468619,19.9626032836031,19.9046718468619,19.9440842177596,29234.6279545292,0.0,1.0
2024-10-28,20.905,20.95,20.8601,20.9249,7283,19.8533882799107,19.8961245857033,19.8107469436864,19.8722872240279,7668.77234522534,0.0,1.0
2024-10-29,20.92,20.93,20.8296,20.85,25883,19.8676337151749,19.8771306720177,19.7817812253158,19.8011550172752,27253.9934932676,0.0,1.0
2024-10-30,20.905,21.01,20.9,21.01,39927,19.8533882799107,19.9531063267603,19.8486398014893,19.9531063267603,42041.8884289183,0.0,1.0
2024-10-31,20.8862,20.9599,20.83,20.8501,65496,19.8355340010462,19.9055265729777,19.7821611035895,19.8012499868436,68965.2496942028,0.0,1.0
2024-11-01,20.83,20.97,20.7819,20.97,33676,19.7821611035895,19.915118499389,19.7364807411756,19.915118499389,35459.7799667458,0.0,1.0
2024-11-04,20.8801,20.939,20.86,20.87,17567,19.8297408573721,19.8856779331763,19.810651974118,19.8201489309608,18497.5042961106,0.0,1.0
2024-11-05,20.86,20.93,20.8,20.82,101225,19.810651974118,19.8771306720177,19.7536702330611,19.7726641467467,106586.774769386,0.0,1.0
2024-11-06,20.78,20.78,20.715,20.72,6123,19.7346763193754,19.7346763193754,19.6729460998971,19.6776945783185,6447.32844567004,0.0,1.0
2024-11-07,20.94,20.94,20.81,20.81,17494,19.8866276288605,19.8866276288605,19.7631671899039,19.7631671899039,18420.637567949,0.0,1.0
2024-11-08,20.91,21.0,20.91,20.93,106298,19.8581367583321,19.9436093699174,19.8581367583321,19.8771306720177,111928.485892182,0.0,1.0
2024-11-11,20.94,21.61,20.87,20.943,69800,19.8866276288605,20.5229237373293,19.8201489309608,19.8894767159134,73497.2277491048,0.0,1.0
2024-11-12,20.84,20.8883,20.7915,20.861,24643,19.7916580604324,19.8375283619832,19.7455978197447,19.8116016698023,25948.312083398,0.0,1.0
2024-11-13,20.79,20.85,20.75,20.85,35614,19.7441732762183,19.8011550172752,19.706185448847,19.8011550172752,37500.4336541061,0.0,1.0
2024-11-14,20.805,20.9187,20.7904,20.8237,31354,19.7584187114825,19.8663991107853,19.744553154492,19.7761780207786,33014.7862298772,0.0,1.0
2024-11-15,20.7944,20.8599,20.73,20.78,47601,19.7483519372291,19.8105570045496,19.6871915351614,19.7346763193754,50122.3716058042,0.0,1.0
2024-11-18,20.825,20.825,20.76,20.76,1574,19.7774126251681,19.7774126251681,19.7156824056898,19.7156824056898,1657.3730154311,0.0,1.0
2024-11-19,20.9,20.937,20.85,20.88,85949,19.8486398014893,19.8837785418077,19.8011550172752,19.8296458878036,90501.6221748966,0.0,1.0
2024-11-20,20.8,20.88,20.77,20.77,132667,19.7536702330611,19.8296458878036,19.7251793625326,19.7251793625326,139694.222260608,0.0,1.0
2024-11-21,20.735,20.78,20.69,20.73,55396,19.7916580604324,19.834610778673,19.7487053421917,19.7868855361834,58036.3735313496,0.105,1.0
2024-11-22,20.7147,20.77,20.69,20.7362,9802,19.7722816119816,19.8250657301751,19.7487053421917,19.7928034662521,10269.1987391561,0.0,1.0
2024-11-25,20.91,20.95,20.81,20.81,8110,19.9586964091459,19.9968766031376,19.8632459241667,19.8632459241667,8496.5519051781,0.0,1.0
2024-11-26,20.891,20.93,20.843,20.9,13103,19.9405608169999,19.9777865061417,19.8947445842099,19.949151360648,13727.5363271946,0.0,1.0
2024-11-27,20.965,21.39,20.93,21.39,17225,20.0111941758845,20.416858737046,19.9777865061417,20.416858737046,18046.0057418856,0.0,1.0
2024-11-29,21.045,21.07,21.025,21.059,4119,20.0875545638678,20.1114171851126,20.068464466872,20.1009176317649,4315.32642385063,0.0,1.0
2024-12-02,21.0672,21.1199,21.0231,21.04,2737365,20.1087445715332,20.1590469771172,20.0666509076574,20.0827820396188,2867837.70726484,0.0,1.0
2024-12-03,21.0199,21.11,21.0199,21.0667,20001,20.063596492138,20.1495973791043,20.063596492138,20.1082673191083,20954.3199328566,0.0,1.0
2024-12-04,21.0869,21.1393,21.0012,21.02,7825,20.1275483170741,20.1775643712032,20.0457472514469,20.063691942623,8197.96777534137,0.0,1.0
2024-12-05,21.115,21.15,21.02,21.02,48987,20.1543699033532,20.1877775730959,20.063691942623,20.063691942623,51321.8974326708,0.0,1.0
2024-12-06,21.17,21.19,21.11,21.11,10728,20.2068676700918,20.2259577670876,20.1495973791043,20.1495973791043,11239.335245222,0.0,1.0
2024-12-09,21.11,21.14,21.08,21.14,39086,20.1495973791043,20.178232524598,20.1209622336105,20.178232524598,40948.9799957818,0.0,1.0
2024-12-10,21.05,21.1099,21.02,21.05,17713,20.0923270881168,20.1495019286193,20.063691942623,20.0923270881168,18557.2655852552,0.0,1.0
2024-12-11,20.99,21.0932,20.99,21.0932,16681,20.0350567971293,20.1335616976278,20.0350567971293,20.1335616976278,17476.0767361622,0.0,1.0
2024-12-12,20.96,21.03,20.9,20.96,41656,20.0064216516355,20.0732369911209,19.949151360648,20.0064216516355,43641.4754823797,0.0,1.0
2024-12-13,20.79,20.82,20.74,20.8,29109,19.9300612636522,19.9588203708147,19.8821294183812,19.9396476327063,30364.9899513204,0.09,1.0
2024-12-16,20.765,20.84,20.73,20.82,235916,19.9060953410167,19.9779931089231,19.872543049327,19.9588203708147,246095.261580808,0.0,1.0
2024-12-17,20.765,20.81,20.72,20.72,189946,19.9060953410167,19.9492340017605,19.8629566802729,19.8629566802729,198141.756202327,0.0,1.0
2024-12-18,20.61,20.82,20.61,20.7837,72635,19.7575066206768,19.9588203708147,19.7575066206768,19.924021851148,75769.0420527729,0.0,1.0
2024-12-19,20.54,20.93,20.53,20.6,31109,19.6904020372975,20.0642704304108,19.6808156682433,19.7479202516226,32451.2855953702,0.0,1.0
2024-12-20,20.63,20.96,20.56,20.6449,130003,19.7766793587852,20.0930295375733,19.7095747754059,19.7909630486759,135612.346306693,0.0,1.0
2024-12-23,20.58,21.28,20.51,20.6,879978,19.7287475135143,20.3997933473073,19.661642930135,19.7479202516226,917947.134129756,0.0,1.0
2024-12-24,20.5639,20.57,20.47,20.48,14789,19.713313459337,19.7191611444601,19.6232974539182,19.6328838229724,15427.1131399251,0.0,1.0
2024-12-26,20.55,20.62,20.47,20.47,10891,19.6999884063517,19.767092989731,19.6232974539182,19.6232974539182,11360.9229296723,0.0,1.0
2024-12-27,20.525,20.8,20.5027,20.57,50019,19.6760224837162,19.9396476327063,19.6546448807254,19.7191611444601,52177.2109098596,0.0,1.0
2024-12-30,20.63,20.88,20.59,20.63,7705499,19.7766793587852,20.0163385851398,19.7383338825684,19.7766793587852,8037974.49946443,0.0,1.0
2024-12-31,20.65,20.72,20.58,20.66,3088197,19.7958520968936,19.8629566802729,19.7287475135143,19.8054384659477,3221445.97453358,0.0,1.0
2025-01-02,20.67,20.89,20.57,20.69,475142,19.8150248350019,20.025924954194,19.7191611444601,19.8341975731103,495643.342452518,0.0,1.0
2025-01-03,20.61,20.79,20.5722,20.67,1698439,19.7575066206768,19.9300612636522,19.721270145652,19.8150248350019,1771722.94369202,0.0,1.0
2025-01-06,20.6,20.64,20.51,20.61,518916,19.7479202516226,19.7862657278394,19.661642930135,19.7575066206768,541306.095213833,0.0,1.0
2025-01-07,20.53,22.3325,20.44,20.74,389273,19.6808156682433,21.4087586902603,19.5945383467557,19.8821294183812,406069.282123069,0.0,1.0
2025-01-08,20.55,20.72,20.4392,20.5,738842,19.6999884063517,19.8629566802729,19.5937714372313,19.6520565610808,770721.423120463,0.0,1.0
2025-01-10,20.43,20.68,20.34,20.62,680926,19.5849519777015,19.8246112040561,19.4986746562138,19.767092989731,710306.473860072,0.0,1.0
2025-01-13,20.3598,20.67,20.3132,20.43,217307,19.5176556669411,19.8150248350019,19.4729831871486,19.5849519777015,226683.323760748,0.0,1.0
2025-01-14,20.38,20.51,20.2908,20.38,1096159,19.5370201324305,19.661642930135,19.4515097204672,19.5370201324305,1143455.87344291,0.0,1.0
2025-01-15,20.57,20.57,20.48,20.56,230212,19.7191611444601,19.7191611444601,19.6328838229724,19.7095747754059,240145.146403978,0.0,1.0
2025-01-16,20.67,20.7,20.49,20.57,121322,19.8150248350019,19.8437839421645,19.6424701920266,19.7191611444601,126556.780063696,0.0,1.0
2025-01-17,20.63,20.66,20.55,20.66,385398,19.7766793587852,19.8054384659477,19.6999884063517,19.8054384659477,402027.084312722,0.0,1.0
2025-01-21,20.69,20.98,20.62,20.67,710030,19.8341975731103,20.1122022756817,19.767092989731,19.8150248350019,740666.248072284,0.0,1.0
2025-01-22,20.57,20.61,20.52,20.61,314981,19.8054384659477,19.8439517152738,19.7572969042901,19.8439517152738,327140.405456808,0.09,1.0
2025-01-23,20.56,20.56,20.4343,20.51,252022,19.7958101536162,19.7958101536162,19.6747822676089,19.7476685919586,261750.960419948,0.0,1.0
2025-01-24,20.57,20.57,20.48,20.54,410106,19.8054384659477,19.8054384659477,19.718783654964,19.7765535289532,425937.574394233,0.0,1.0
2025-01-27,20.68,20.77,20.5797,20.65,846580,19.9113499015945,19.9980047125783,19.8147779289093,19.8824649645999,879261.048925569,0.0,1.0
2025-01-28,20.7,21.47,20.5713,20.66,247218,19.9306065262576,20.671986575785,19.8066901465508,19.8920932769315,256761.50865043,0.0,1.0
2025-01-29,20.61,20.77,20.57,20.71,179543,19.8439517152738,19.9980047125783,19.8054384659477,19.9402348385891,186474.008962229,0.0,1.0
2025-01-30,20.65,20.78,20.6491,20.72,156824,19.8824649645999,20.0076330249098,19.8815984164901,19.9498631509206,162877.973418582,0.0,1.0
2025-01-31,20.68,20.77,20.58,20.71,251379,19.9113499015945,19.9980047125783,19.8150667782793,19.9402348385891,261083.138295094,0.0,1.0
2025-02-03,20.69,20.74,20.63,20.71,258942,19.9209782139261,19.9691197755837,19.8632083399369,19.9402348385891,268938.097440152,0.0,1.0
2025-02-04,20.71,20.71,20.5976,20.63,365897,19.9402348385891,19.9402348385891,19.8320126079828,19.8632083399369,380021.947150557,0.0,1.0
2025-02-05,20.83,20.83,20.74,20.77,272713,20.0557745865674,20.0557745865674,19.9691197755837,19.9980047125783,283240.707831083,0.0,1.0
2025-02-06,20.81,20.8615,20.6935,20.79,124485,20.0365179619044,20.0861037704117,19.9243481232421,20.0172613372413,129290.571092512,0.0,1.0
2025-02-07,20.72,20.81,20.6601,20.69,142865,19.9498631509206,20.0365179619044,19.8921895600548,19.9209782139261,148380.105547912,0.0,1.0
2025-02-10,20.71,20.77,20.68,20.72,557365,19.9402348385891,19.9980047125783,19.9113499015945,19.9498631509206,578881.304229251,0.0,1.0
2025-02-11,20.68,20.74,20.6,20.69,183826,19.9113499015945,19.9691197755837,19.8343234029423,19.9209782139261,190922.348248,0.0,1.0
2025-02-12,20.57,20.59,20.49,20.57,484059,19.8054384659477,19.8246950906108,19.7284119672955,19.8054384659477,502745.427581401,0.0,1.0
2025-02-13,20.73,20.73,20.63,20.66,1869330,19.9594914632522,19.9594914632522,19.8632083399369,19.8920932769315,1941492.89681782,0.0,1.0
2025-02-14,20.77,20.8,20.71,20.71,282515,19.9980047125783,20.0268896495728,19.9402348385891,19.9402348385891,293421.100471552,0.0,1.0
2025-02-18,20.76,20.76,20.67,20.76,242055,19.9883764002467,19.9883764002467,19.901721589263,19.9883764002467,251399.198182899,0.0,1.0
2025-02-19,20.75,20.75,20.66,20.7,223058,19.9787480879152,19.9787480879152,19.8920932769315,19.9306065262576,231668.845296652,0.0,1.0
2025-02-20,20.82,20.85,20.725,20.82,488070,20.0461462742359,20.0750312112305,19.9546773070864,20.0461462742359,506911.266683717,0.0,1.0
2025-02-21,20.77,20.81,20.68,20.72,206936,20.0750312112305,20.1136928023931,19.9880426311144,20.0267042222771,214099.827530806,0.08,1.0
2025-02-24,20.83,20.83,20.75,20.79,389583,20.1330235979745,20.1330235979745,20.0557004156491,20.0943620068118,403069.804717083,0.0,1.0
2025-02-25,20.97,20.97,20.89,20.93,298656,20.2683391670439,20.2683391670439,20.1910159847185,20.2296775758812,308995.042385282,0.0,1.0
2025-02-26,20.97,21.27,20.91,20.96,211379,20.2683391670439,20.5583011007642,20.2103467802999,20.2586737692533,218696.637818622,0.0,1.0
2025-02-27,20.97,20.97,20.92,20.97,870947,20.2683391670439,20.2683391670439,20.2200121780906,20.2683391670439,901097.936021155,0.0,1.0
2025-02-28,21.05,21.05,20.97,20.99,264797,20.3456623493693,20.3456623493693,20.2683391670439,20.2876699626253,273963.892366118,0.0,1.0
2025-03-03,21.11,21.11,20.97,21.03,229728,20.4036547361134,20.4036547361134,20.2683391670439,20.326331553788,237680.853882346,0.0,1.0
2025-03-04,21.04,21.15,20.95,21.15,245647,20.3359969515787,20.4423163272761,20.2490083714626,20.4423163272761,254150.946831194,0.0,1.0
2025-03-05,20.97,21.13,20.965,21.09,785392,20.2683391670439,20.4229855316947,20.2635064681486,20.384323940532,812581.14462479,0.0,1.0
2025-03-06,20.95,20.99,20.8917,20.99,700078,20.2490083714626,20.2876699626253,20.192659102343,20.2876699626253,724313.696302779,0.0,1.0
2025-03-07,20.94,21.08,20.89,21.01,205576,20.2393429736719,20.3746585427414,20.1910159847185,20.3070007582066,212692.746281329,0.0,1.0
2025-03-10,21.07,21.25,20.947,21.06,167888,20.3649931449507,20.5389703051828,20.2461087521254,20.35532774716,173700.041773747,0.0,1.0
2025-03-11,21.01,21.06,20.66,21.05,315287,20.3070007582066,20.35532774716,19.968711835533,20.3456623493693,326201.783752975,0.0,1.0
2025-03-12,20.95,20.9565,20.877,20.94,185073,20.2490083714626,20.2552908800265,20.1784509675907,20.2393429736719,191479.961826888,0.0,1.0
2025-03-13,21.01,21.01,20.8601,20.89,288751,20.3070007582066,20.3070007582066,20.1621164453244,20.1910159847185,298747.145491109,0.0,1.0
2025-03-14,20.93,21.2,20.9048,20.94,196106,20.2296775758812,20.4906433162294,20.2053207734487,20.2393429736719,202894.908463276,0.0,1.0
2025-03-17,20.99,20.99,20.92,20.97,185653,20.2876699626253,20.2876699626253,20.2200121780906,20.2683391670439,192080.040595048,0.0,1.0
2025-03-18,20.96,21.01,20.9,20.91,268490,20.2586737692533,20.3070007582066,20.2006813825092,20.2103467802999,277784.738729589,0.0,1.0
2025-03-19,21.09,21.09,20.93,20.96,867122,20.384323940532,20.384323940532,20.2296775758812,20.2586737692533,897140.520006999,0.0,1.0
2025-03-20,21.05,21.14,21.03,21.14,173095,20.3456623493693,20.4326509294854,20.326331553788,20.4326509294854,179087.300645828,0.0,1.0
2025-03-21,21.04,21.0899,21.0124,21.07,1190308,20.3359969515787,20.3842272865541,20.3093204536764,20.3649931449507,1231514.75581116,0.0,1.0
2025-03-24,20.99,21.1,20.84,21.01,690447,20.2876699626253,20.3939893383227,20.1426889957652,20.3070007582066,714349.284895633,0.0,1.0
2025-03-25,20.98,21.0,20.93,20.93,321720,20.2780045648346,20.297335360416,20.2296775758812,20.2296775758812,332857.484986716,0.0,1.0
2025-03-26,20.96,20.9708,20.9,20.96,820933,20.2586737692533,20.2691123988672,20.2006813825092,20.2586737692533,849352.523071613,0.0,1.0
2025-03-27,20.83,20.8597,20.8,20.84,238752,20.2103467802999,20.2391632613068,20.1812392237272,20.2200492991575,246072.183424762,0.08,1.0
2025-03-28,20.96,20.98,20.89,20.93,3305633,20.3364795254482,20.3558845631633,20.2685618934453,20.3073719688755,3406984.35996744,0.0,1.0
2025-03-31,20.99,21.06,20.95,21.03,456152,20.3655870820209,20.4335047140238,20.3267770065906,20.4043971574511,470137.710316863,0.0,1.0
2025-04-01,21.05,21.15,21.02,21.03,754263,20.4238021951662,20.5208273837418,20.3946946385936,20.4043971574511,777388.852392908,0.0,1.0
2025-04-02,21.05,21.11,20.98,21.1,340287,20.4238021951662,20.4820173083116,20.3558845631633,20.472314789454,350720.266557189,0.0,1.0
2025-04-03,21.19,21.22,21.13,21.16,362182,20.5596374591721,20.5887450157448,20.5014223460267,20.5305299025994,373286.57157698,0.0,1.0
2025-04-04,21.2,21.3099,21.13,21.27,465518,20.5693399780297,20.6759706602742,20.5014223460267,20.6372576100326,479790.873724735,0.0,1.0
2025-04-07,20.95,21.16,20.88,21.16,394042,20.3267770065906,20.5305299025994,20.2588593745877,20.5305299025994,406123.405462824,0.0,1.0
2025-04-08,20.86,20.9,20.75,20.85,1690204,20.2394543368726,20.2782644123028,20.1327266294394,20.229751818015,1742025.98811011,0.0,1.0
2025-04-09,20.8,21.71,20.4694,20.58,862116,20.1812392237272,21.0641684397653,19.8604739502962,19.9677838088609,888548.646651848,0.0,1.0
2025-04-10,20.63,20.84,20.49,20.75,642574,20.0162964031487,20.2200492991575,19.8804611391428,20.1327266294394,662275.445617137,0.0,1.0
2025-04-11,20.59,21.04,20.36,20.59,910564,19.9774863277184,20.4140996763087,19.7543283939945,19.9774863277184,938482.071890435,0.0,1.0
2025-04-14,20.68,20.71,20.5301,20.62,336823,20.0648089974365,20.0939165540092,19.9193682397616,20.0065938842911,347150.059633756,0.0,1.0
2025-04-15,20.755,20.8,20.63,20.67,561274,20.1375778888682,20.1812392237272,20.0162964031487,20.0551064785789,578482.77157699,0.0,1.0
2025-04-16,20.85,20.86,20.71,20.75,342552,20.229751818015,20.2394543368726,20.0939165540092,20.1327266294394,353054.711904064,0.0,1.0
2025-04-17,20.76,20.85,20.68,20.82,1136707,20.142429148297,20.229751818015,20.0648089974365,20.2006442614423,1171558.66088749,0.0,1.0
2025-04-21,20.72,20.8,20.62,20.73,448719,20.1036190728667,20.1812392237272,20.0065938842911,20.1133215917243,462476.813070365,0.0,1.0
2025-04-22,20.57,20.9,20.55,20.6,389768,20.030850181435,20.3522007191051,20.0113743912732,20.0600638666777,400258.984884766,0.075,1.0
2025-04-23,20.55,21.035,20.55,20.77,525670,20.0113743912732,20.4836623026974,20.0113743912732,20.2256080830532,539818.919419692,0.0,1.0
2025-04-24,20.84,20.84,20.65,20.72,892489,20.2937733486196,20.2937733486196,20.1087533420823,20.1769186076487,916511.209644763,0.0,1.0
2025-04-25,20.89,21.17,20.72,20.81,499696,20.3424628240242,20.6151238862897,20.1769186076487,20.2645596633769,513145.803942288,0.0,1.0
2025-04-28,20.86,20.95,20.7501,20.89,285699,20.3132491387814,20.4008901945096,20.2062296718422,20.3424628240242,293388.866511856,0.0,1.0
2025-04-29,21.02,21.02,20.8519,20.88,356394,20.469055460076,20.469055460076,20.3053614437659,20.3327249289433,365986.691208671,0.0,1.0
2025-04-30,21.03,21.03,20.88,20.97,580333,20.4787933551569,20.4787933551569,20.3327249289433,20.4203659846715,595953.227240643,0.0,1.0
2025-05-01,20.98,21.02,20.85,21.01,813675,20.4301038797524,20.469055460076,20.3035112437005,20.4593175649951,835575.854164814,0.0,1.0
2025-05-02,20.84,20.86,20.746,20.85,649689,20.2937733486196,20.3132491387814,20.2022371348591,20.3035112437005,667176.011449885,0.0,1.0
2025-05-05,20.79,20.88,20.0,20.78,626509,20.2450838732151,20.3327249289433,19.4757901618231,20.2353459781342,643372.099200471,0.0,1.0
2025-05-06,20.79,20.85,20.67,20.76,506172,20.2450838732151,20.3035112437005,20.1282291322441,20.2158701879723,519796.111782114,0.0,1.0
2025-05-07,20.86,20.9,18.76,20.84,590186,20.3132491387814,20.3522007191051,18.26829117179,20.2937733486196,606071.430320603,0.0,1.0
2025-05-08,20.75,21.0601,20.59,20.87,413169,20.2061322928914,20.5081044193505,20.0503259715968,20.3229870338624,424289.845564166,0.0,1.0
2025-05-09,20.72,20.82,20.72,20.77,364807,20.1769186076487,20.2742975584578,20.1769186076487,20.2256080830532,374626.135287803,0.0,1.0
2025-05-12,20.66,20.825,20.44,20.69,569058,20.1184912371632,20.2791665059983,19.9042575453832,20.1477049224059,584374.749647367,0.0,1.0
2025-05-13,20.69,20.8,20.4,20.73,501428,20.1477049224059,20.254821768296,19.8653059650595,20.1866565027296,514924.422407172,0.0,1.0
2025-05-14,20.61,20.74,20.365,20.68,266203,20.0698017617587,20.1963943978105,19.8312233322763,20.137967027325,273368.112706223,0.0,1.0
2025-05-15,20.69,20.73,20.58,20.66,421008,20.1477049224059,20.1866565027296,20.0405880765159,20.1184912371632,432339.839874915,0.0,1.0
2025-05-16,20.75,20.86,20.6766,20.78,407274,20.2061322928914,20.3132491387814,20.1346561429975,20.2353459781342,418236.175904533,0.0,1.0
2025-05-19,20.75,20.75,20.28,20.63,234322,20.2061322928914,20.2061322928914,19.7484512240886,20.0892775519205,240629.004577513,0.0,1.0
2025-05-20,20.67,20.765,20.6245,20.69,340477,20.1282291322441,20.2207391355128,20.083921709626,20.1477049224059,349641.269669677,0.0,1.0
2025-05-21,20.51,20.5691,20.42,20.54,618156,20.0454570240564,20.1032184336186,19.9574954866519,20.0747775365245,632481.441794257,0.075,1.0
2025-05-22,20.53,20.63,20.3636,20.45,592110,20.0650040323685,20.162739073929,19.9023729232118,19.9868159991201,605831.839375169,0.0,1.0
2025-05-23,20.55,20.625,20.32,20.56,2479341,20.0845510406806,20.1578523218509,19.8597604450914,20.0943245448366,2536798.43013675,0.0,1.0
2025-05-27,20.68,20.69,20.5535,20.61,387578,20.2116065947092,20.2213800988653,20.0879717671352,20.1431920656169,396559.917314941,0.0,1.0
2025-05-28,20.65,20.68,20.57,20.68,621487,20.1822860822411,20.2116065947092,20.1040980489927,20.2116065947092,635889.635976011,0.0,1.0
2025-05-29,20.72,20.72,20.59,20.66,872947,20.2507006113334,20.2507006113334,20.1236450573048,20.1920595863971,893177.089876943,0.0,1.0
2025-05-30,20.77,20.79,20.6505,20.72,654444,20.2995681321136,20.3191151404257,20.1827747574489,20.2507006113334,669610.397203298,0.0,1.0
2025-06-02,20.71,20.78,20.63,20.7,961400,20.2409271071774,20.3093416362697,20.162739073929,20.2311536030213,983679.94186095,0.0,1.0
2025-06-03,20.71,20.74,20.6,20.72,754678,20.2409271071774,20.2702476196455,20.1334185614608,20.2507006113334,772167.267696836,0.0,1.0
2025-06-04,20.82,20.84,20.71,20.76,637624,20.3484356528939,20.367982661206,20.2409271071774,20.2897946279576,652400.602505875,0.0,1.0
2025-06-05,20.78,20.85,20.74,20.84,293449,20.3093416362697,20.377756165362,20.2702476196455,20.367982661206,300249.527001409,0.0,1.0
2025-06-06,20.69,20.72,20.63,20.72,350491,20.2213800988653,20.2507006113334,20.162739073929,20.2507006113334,358613.44549905,0.0,1.0
2025-06-09,20.72,20.72,20.6215,20.67,304175,20.2507006113334,20.2507006113334,20.1544315953963,20.2018330905532,311224.096438065,0.0,1.0
2025-06-10,20.74,20.76,20.6734,20.76,224984,20.2702476196455,20.2897946279576,20.2051560819662,20.2897946279576,230197.88645688,0.0,1.0
2025-06-11,20.81,20.81,20.73,20.78,273627,20.3386621487378,20.3386621487378,20.2604741154895,20.3093416362697,279968.162525055,0.0,1.0
2025-06-12,20.93,20.93,20.845,20.87,402243,20.4559441986104,20.4559441986104,20.372869413284,20.3973031736741,411564.771015161,0.0,1.0
2025-06-13,20.84,20.89,20.78,20.87,412686,20.367982661206,20.4168501819862,20.3093416362697,20.3973031736741,422249.782074921,0.0,1.0
2025-06-16,20.81,20.84,20.76,20.82,169471,20.3386621487378,20.367982661206,20.2897946279576,20.3484356528939,173398.401734052,0.0,1.0
2025-06-17,20.87,20.87,20.77,20.83,434547,20.3973031736741,20.3973031736741,20.2995681321136,20.3582091570499,444617.399309187,0.0,1.0
2025-06-18,20.89,20.93,20.82,20.87,256614,20.4168501819862,20.4559441986104,20.3484356528939,20.3973031736741,262560.895153637,0.0,1.0
2025-06-20,20.9,20.9,20.81,20.84,422070,20.4266236861423,20.4266236861423,20.3386621487378,20.367982661206,431851.251363898,0.0,1.0
2025-06-23,20.97,20.99,20.92,20.95,282948,20.4950382152346,20.5145852235467,20.4461706944544,20.4754912069225,289505.171822002,0.0,1.0
2025-06-24,21.03,21.03,20.91,20.94,236669,20.5536792401709,20.5536792401709,20.4363971902983,20.4657177027665,242153.680216653,0.0,1.0
2025-06-25,21.02,21.02,20.945,21.0,481304,20.5439057360149,20.5439057360149,20.4706044548445,20.5243587277028,492457.968314378,0.0,1.0
2025-06-26,21.02,21.02,20.94,20.98,273392,20.6172070171852,20.6172070171852,20.5387400066536,20.5779735119194,278733.188021535,0.075,1.0
2025-06-27,20.99,21.04,20.96,20.99,4200858,20.5877818882359,20.6368237698181,20.5583567592865,20.5877818882359,4282929.06436826,0.0,1.0
2025-06-30,21.06,21.06,20.99,21.03,826502,20.6564405224511,20.6564405224511,20.5877818882359,20.6270153935017,842649.153472574,0.0,1.0
2025-07-01,21.06,21.11,21.0,21.05,646149,20.6564405224511,20.7054824040333,20.5975902645523,20.6466321461346,658772.644067589,0.0,1.0
2025-07-02,21.01,21.01,20.96,20.99,614656,20.6073986408688,20.6073986408688,20.5583567592865,20.5877818882359,626664.37356091,0.0,1.0
2025-07-03,20.96,21.05,20.91,20.97,378888,20.5583567592865,20.6466321461346,20.5093148777042,20.568165135603,386290.235790014,0.0,1.0
2025-07-07,20.9,20.93,20.87,20.93,285132,20.4995065013878,20.5289316303372,20.4700813724384,20.5289316303372,290702.549331935,0.0,1.0
2025-07-08,20.87,20.88,20.82,20.85,1578242,20.4700813724384,20.4798897487549,20.4210394908562,20.4504646198055,1609075.70129881,0.0,1.0
2025-07-09,20.95,20.97,20.74,20.89,666192,20.5485483829701,20.568165135603,20.3425724803245,20.4896981250713,679207.218918044,0.0,1.0
2025-07-10,20.94,20.94,20.9,20.94,367357,20.5387400066536,20.5387400066536,20.4995065013878,20.5387400066536,374533.957657967,0.0,1.0
2025-07-11,20.84,20.88,20.82,20.88,376923,20.4406562434891,20.4798897487549,20.4210394908562,20.4798897487549,384286.846098792,0.0,1.0
2025-07-14,20.86,20.8777,20.8235,20.85,367095,20.460272996122,20.4776338222021,20.4244724225669,20.4504646198055,374266.839032471,0.0,1.0
2025-07-15,20.79,20.88,20.77,20.88,522510,20.3916143619068,20.4798897487549,20.3719976092739,20.4798897487549,532718.141251874,0.0,1.0
2025-07-16,20.82,20.8383,20.74,20.81,908429,20.4210394908562,20.4389888195153,20.3425724803245,20.4112311145397,926176.739850524,0.0,1.0
2025-07-17,20.83,20.86,20.81,20.84,692413,20.4308478671726,20.460272996122,20.4112311145397,20.4406562434891,705940.49173917,0.0,1.0
2025-07-18,20.88,20.89,20.85,20.88,393829,20.4798897487549,20.4896981250713,20.4504646198055,20.4798897487549,401523.134200463,0.0,1.0
2025-07-21,20.93,20.97,20.922,20.95,300665,20.5289316303372,20.568165135603,20.521084929284,20.5485483829701,306539.013491597,0.0,1.0
2025-07-22,20.86,20.9199,20.79,20.91,480660,20.5338358184954,20.5927992300739,20.4649303291716,20.5830540251552,488294.914239491,0.075,1.0
2025-07-23,20.85,20.91,20.78,20.88,457724,20.5239921771634,20.5830540251552,20.4550866878396,20.5535231011593,464994.593528392,0.0,1.0
2025-07-24,20.84,20.86,20.79,20.8,531187,20.5141485358314,20.5338358184954,20.4649303291716,20.4747739705035,539624.49675474,0.0,1.0
2025-07-25,20.875,20.8782,20.81,20.83,737934,20.5486012804933,20.5517512457196,20.4846176118355,20.5043048944995,749655.51376109,0.0,1.0
2025-07-28,20.85,20.86,20.82,20.86,434975,20.5239921771634,20.5338358184954,20.4944612531675,20.5338358184954,441884.243168399,0.0,1.0
2025-07-29,20.94,20.97,20.8591,20.87,472377,20.6125849491512,20.6421158731471,20.5329498907755,20.5436794598274,479880.345158132,0.0,1.0
2025-07-30,20.87,20.97,20.87,20.92,529377,20.5436794598274,20.6421158731471,20.5436794598274,20.5928976664872,537785.746297505,0.0,1.0
2025-07-31,20.92,20.94,20.895,20.93,509660,20.5928976664872,20.6125849491512,20.5682885631573,20.6027413078192,517755.556924436,0.0,1.0
2025-08-01,21.07,21.09,21.025,21.03,443732,20.7405522864668,20.7602395691308,20.6962559004729,20.7011777211389,450780.341375022,0.0,1.0
2025-08-04,21.12,21.14,21.08,21.13,401483,20.7897704931267,20.8094577757906,20.7503959277988,20.7996141344587,407860.24851998,0.0,1.0
2025-08-05,21.13,21.15,21.09,21.11,375619,20.7996141344587,20.8193014171226,20.7602395691308,20.7799268517947,381585.418781931,0.0,1.0
2025-08-06,21.1,21.16,21.02,21.11,1063574,20.7700832104627,20.8291450584546,20.6913340798069,20.7799268517947,1080468.0545861,0.0,1.0
2025-08-07,21.12,21.17,21.0901,21.13,610356,20.7897704931267,20.8389886997865,20.7603380055441,20.7996141344587,620051.035400405,0.0,1.0
2025-08-08,21.07,21.09,21.05,21.08,251870,20.7405522864668,20.7602395691308,20.7208650038029,20.7503959277988,255870.761139893,0.0,1.0
2025-08-11,21.07,21.1,21.065,21.1,593700,20.7405522864668,20.7700832104627,20.7356304658008,20.7700832104627,603130.467656943,0.0,1.0
2025-08-12,21.08,21.09,21.03,21.06,518797,20.7503959277988,20.7602395691308,20.7011777211389,20.7307086451348,527037.691138654,0.0,1.0
2025-08-13,21.15,21.16,21.12,21.14,253784,20.8193014171226,20.8291450584546,20.7897704931267,20.8094577757906,257815.163557099,0.0,1.0
2025-08-14,21.11,21.14,21.08,21.14,476901,20.7799268517947,20.8094577757906,20.7503959277988,20.8094577757906,484476.205416985,0.0,1.0
2025-08-15,21.06,21.09,21.04,21.08,294113,20.7307086451348,20.7602395691308,20.7110213624709,20.7503959277988,298784.758689551,0.0,1.0
2025-08-18,21.04,21.08,21.0,21.08,335051,20.7110213624709,20.7503959277988,20.671646797143,20.7503959277988,340373.027318387,0.0,1.0
2025-08-19,21.1,21.1,21.03,21.05,254772,20.7700832104627,20.7700832104627,20.7011777211389,20.7208650038029,258818.857176848,0.0,1.0
2025-08-20,21.09,21.1,21.06,21.08,1030818,20.7602395691308,20.7700832104627,20.7307086451348,20.7503959277988,1047191.75073133,0.0,1.0
2025-08-21,20.98,21.0,20.94,20.99,343035,20.7257868244689,20.745544485884,20.6862715016386,20.7356656551764,347242.512959911,0.075,1.0
2025-08-22,21.08,21.12,20.975,21.0,462462,20.8245751315445,20.8640904543748,20.7208474091151,20.745544485884,468134.350805215,0.0,1.0
2025-08-25,21.07,21.0799,21.03,21.07,350265,20.8146963008369,20.8244763432374,20.7751809780067,20.8146963008369,354561.192886743,0.0,1.0
2025-08-26,21.07,21.09,21.035,21.06,249912,20.8146963008369,20.8344539622521,20.7801203933605,20.8048174701294,252977.308143011,0.0,1.0
2025-08-27,21.11,21.12,21.04,21.06,280772,20.8542116236672,20.8640904543748,20.7850598087142,20.8048174701294,284215.823017419,0.0,1.0
2025-08-28,21.14,21.16,21.06,21.11,326993,20.8838481157899,20.903605777205,20.8048174701294,20.8542116236672,331003.749006079,0.0,1.0
2025-08-29,21.13,21.1879,21.095,21.13,583287,20.8739692850823,20.9311677148791,20.8393933776058,20.8739692850823,590441.335889481,0.0,1.0
2025-09-02,21.09,21.09,21.04,21.06,398670,20.8344539622521,20.8344539622521,20.7850598087142,20.8048174701294,403559.906836701,0.0,1.0
2025-09-03,21.135,21.159,21.065,21.08,256057,20.8789087004361,20.9026178941342,20.8097568854831,20.8245751315445,259197.679948041,0.0,1.0
2025-09-04,21.23,21.23,21.145,21.18,357109,20.972757592158,20.972757592158,20.8887875311437,20.9233634386201,361489.138311254,0.0,1.0
2025-09-05,21.325,21.3599,21.32,21.34,222183,21.0666064838798,21.1010836030492,21.061667068526,21.0814247299412,224908.196705794,0.0,1.0
2025-09-08,21.42,21.8699,21.335,21.39,313391,21.1604553756017,21.604903969135,21.0764853145874,21.130818883479,317234.912994358,0.0,1.0
2025-09-09,21.38,21.42,21.28,21.41,186997,21.1209400527714,21.1604553756017,21.0221517456958,21.1505765448941,189290.621061888,0.0,1.0
2025-09-10,21.44,21.455,21.3935,21.42,418539,21.1802130370168,21.1950312830781,21.1342764742266,21.1604553756017,423672.611050559,0.0,1.0
2025-09-11,21.49,21.5,21.445,21.45,230378,21.2296071905546,21.2394860212622,21.1851524523706,21.1900918677244,233203.712888419,0.0,1.0
2025-09-12,21.45,21.45,21.35,21.43,576055,21.1900918677244,21.1900918677244,21.0913035606487,21.1703342063092,583120.63143155,0.0,1.0
2025-09-15,21.5,21.5,21.47,21.49,448336,21.2394860212622,21.2394860212622,21.2098495291395,21.2296071905546,453835.087645269,0.0,1.0
2025-09-16,21.51,21.51,21.42,21.49,306251,21.2493648519697,21.2493648519697,21.1604553756017,21.2296071905546,310007.336967033,0.0,1.0
2025-09-17,21.47,21.5499,21.45,21.52,890884,21.2098495291395,21.2887813864929,21.1900918677244,21.2592436826773,901811.182286875,0.0,1.0
2025-09-18,21.395,21.42,21.375,21.4,969403,21.1357582988328,21.1604553756017,21.1160006374176,21.1406977141865,981293.261010908,0.0,1.0
2025-09-19,21.4,21.4059,21.29,21.4,938446,21.1406977141865,21.146526224304,21.0320305764033,21.1406977141865,949956.556378148,0.0,1.0
2025-09-22,21.36,21.4,21.36,21.4,1073935,21.1011823913563,21.1406977141865,21.1011823913563,21.1406977141865,1087107.40348828,0.0,1.0
2025-09-23,21.44,21.44,21.36,21.4,486617,21.1802130370168,21.1802130370168,21.1011823913563,21.1406977141865,492585.625166567,0.0,1.0
2025-09-24,21.36,21.4,21.355,21.4,416483,21.1011823913563,21.1406977141865,21.0962429760025,21.1406977141865,421591.393079665,0.0,1.0
2025-09-25,21.22,21.26,21.19,21.26,660441,21.0448730563232,21.0845429395585,21.0151206438967,21.0845429395585,665936.923567669,0.083,1.0
2025-09-26,21.26,21.28,21.1944,21.22,228258,21.0845429395585,21.1043778811761,21.0194843310526,21.0448730563232,230157.470992426,0.0,1.0
2025-09-29,21.32,21.32,21.255,21.29,869775,21.1440477644114,21.1440477644114,21.079584204154,21.1142953519849,877012.916666395,0.0,1.0
2025-09-30,21.31,21.3576,21.2938,21.34,376137,21.1341302936026,21.1813374546526,21.1180639908923,21.163882706029,379267.060373254,0.0,1.0
2025-10-01,21.38,21.38,21.33,21.38,384080,21.2035525892643,21.2035525892643,21.1539652352202,21.2035525892643,387276.1588149,0.0,1.0
2025-10-02,21.395,21.4099,21.35,21.37,328350,21.2184287954776,21.2332058269827,21.1738001768379,21.1936351184555,331082.39623743,0.0,1.0
2025-10-03,21.38,21.4395,21.36,21.4,387151,21.2035525892643,21.2625615405768,21.1837176476467,21.223387530882,390372.714438001,0.0,1.0
2025-10-06,21.32,21.355,21.3091,21.33,244923,21.1440477644114,21.1787589122423,21.1332377212298,21.1539652352202,246961.150399452,0.0,1.0
2025-10-07,21.38,21.3899,21.32,21.33,409456,21.2035525892643,21.2133708853651,21.1440477644114,21.1539652352202,412863.327649744,0.0,1.0
2025-10-08,21.38,21.4,21.34,21.4,1324532,21.2035525892643,21.223387530882,21.163882706029,21.223387530882,1335554.22096286,0.0,1.0
2025-10-09,21.36,21.39,21.3,21.39,638416,21.1837176476467,21.2134700600732,21.1242128227937,21.2134700600732,643728.64040297,0.0,1.0
2025-10-10,21.45,21.45,21.3835,21.41,393686,21.2729748849261,21.2729748849261,21.2070237040474,21.2333050016908,396962.096071658,0.0,1.0
2025-10-13,21.49,21.49,21.37,21.44,746763,21.3126447681614,21.3126447681614,21.1936351184555,21.2630574141173,752977.26042775,0.0,1.0
2025-10-14,21.52,21.52,21.43,21.46,1217385,21.3423971805879,21.3423971805879,21.2531399433085,21.2828923557349,1227515.58685398,0.0,1.0
2025-10-15,21.52,21.55,21.48,21.53,444881,21.3423971805879,21.3721495930143,21.3027272973526,21.3523146513967,448583.120208631,0.0,1.0
2025-10-16,21.59,21.59,21.42,21.5,388381,21.4118194762496,21.4118194762496,21.2432224724996,21.3225622389702,391612.950001795,0.0,1.0
2025-10-17,21.55,21.56,21.52,21.56,793974,21.3721495930143,21.3820670638232,21.3423971805879,21.3820670638232,800581.131323946,0.0,1.0
2025-10-20,21.6,21.6,21.5,21.59,443884,21.4217369470584,21.4217369470584,21.3225622389702,21.4118194762496,447577.823576841,0.0,1.0
2025-10-21,21.52,21.5482,21.5051,21.54,300953,21.4247121883011,21.4527873223025,21.4098781635982,21.4446236308553,302291.508192884,0.083,1.0
2025-10-22,21.53,21.53,21.4407,21.5,259686,21.4346679095782,21.4346679095782,21.3457633185738,21.4048007457469,260840.970505618,0.0,1.0
2025-10-23,21.49,21.51,21.47,21.51,286601,21.3948450244698,21.414756467024,21.3749335819156,21.414756467024,287875.67673221,0.0,1.0
2025-10-24,21.51,21.53,21.48,21.53,196930,21.414756467024,21.4346679095782,21.3848893031927,21.4346679095782,197805.859082397,0.0,1.0
2025-10-27,21.53,21.53,21.4744,21.51,330830,21.4346679095782,21.4346679095782,21.3793140992776,21.414756467024,332301.388108614,0.0,1.0
2025-10-28,21.54,21.54,21.496,21.52,286133,21.4446236308553,21.4446236308553,21.4008184572361,21.4247121883011,287405.595271535,0.0,1.0
2025-10-29,21.42,21.53,21.41,21.53,423603,21.3251549755302,21.4346679095782,21.3151992542531,21.4346679095782,425487.002106741,0.0,1.0
2025-10-30,21.41,21.4199,21.35,21.37,457977,21.3151992542531,21.3250554183174,21.2554649265905,21.2753763691447,460013.882724719,0.0,1.0
2025-10-31,21.4,21.415,21.3512,21.41,359682,21.305243532976,21.3201771148916,21.2566596131438,21.3151992542531,361281.709269663,0.0,1.0
2025-11-03,21.37,21.37,21.2901,21.36,284760,21.2753763691447,21.2753763691447,21.1958301561408,21.2654206478676,286026.488764045,0.0,1.0
2025-11-04,21.39,21.3999,21.29,21.37,469591,21.2952878116989,21.3051439757632,21.195730598928,21.2753763691447,471679.536750937,0.0,1.0
2025-11-05,21.31,21.36,21.295,21.36,251383,21.2156420414822,21.2654206478676,21.2007084595665,21.2654206478676,252501.042368914,0.0,1.0
2025-11-06,21.41,21.41,21.35,21.36,253317,21.3151992542531,21.3151992542531,21.2554649265905,21.2654206478676,254443.643960674,0.0,1.0
2025-11-07,21.35,21.408,21.28,21.36,328028,21.2554649265905,21.3132081099977,21.1857748776509,21.2654206478676,329486.926029963,0.0,1.0
2025-11-10,21.38,21.39,21.36,21.38,297709,21.2853320904218,21.2952878116989,21.2654206478676,21.2853320904218,299033.080290262,0.0,1.0
2025-11-11,21.45,21.45,21.33,21.42,241588,21.3550221393615,21.3550221393615,21.2355534840364,21.3251549755302,242662.478464419,0.0,1.0
2025-11-12,21.43,21.455,21.39,21.41,212508,21.3351106968073,21.36,21.2952878116989,21.3151992542531,213453.143258427,0.0,1.0
2025-11-13,21.39,21.4,21.36,21.39,221452,21.2952878116989,21.305243532976,21.2654206478676,21.2952878116989,222436.922284644,0.0,1.0
2025-11-14,21.34,21.4,21.27,21.4,210321,21.2455092053134,21.305243532976,21.1758191563738,21.305243532976,211256.416432585,0.0,1.0
2025-11-17,21.36,21.36,21.32,21.36,278129,21.2654206478676,21.2654206478676,21.2255977627593,21.2654206478676,279365.996956929,0.0,1.0
2025-11-18,21.38,21.405,21.34,21.39,440673,21.2853320904218,21.3102213936145,21.2455092053134,21.2952878116989,442632.922050562,0.0,1.0
2025-11-19,21.35,21.3879,21.34,21.38,188397,21.2554649265905,21.2931971102307,21.2455092053134,21.2853320904218,189234.908005618,0.0,1.0
2025-11-20,21.395,21.4082,21.3658,21.38,346489,21.3002656723374,21.3134072244232,21.2711949662083,21.2853320904218,348030.032537454,0.0,1.0
2025-11-21,21.36,21.36,21.2817,21.36,334866,21.36,21.36,21.2817,21.36,334866,0.095,1.0
2025-11-24,21.4,21.4,21.34,21.39,295619,21.4,21.4,21.34,21.39,295619,0.0,1.0
2025-11-25,21.43,21.45,21.3784,21.4,559702,21.43,21.45,21.3784,21.4,559702,0.0,1.0
2025-11-26,21.47,21.47,21.39,21.44,212391,21.47,21.47,21.39,21.44,212391,0.0,1.0