date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-17,20.0251,20.09,20.0251,20.08,25793,19.629706079906,19.6933246348489,19.629706079906,19.6835220840102,26312.538873352,0.0,1.0
2024-09-18,20.0184,20.06,20.0184,20.06,49363,19.6231383708442,19.6639169823329,19.6231383708442,19.6639169823329,50357.3006786828,0.0,1.0
2024-09-19,20.135,20.41,20.105,20.17,2098,19.7374361136228,20.0070062616857,19.7080284611069,19.7717450415581,2140.25923918475,0.0,1.0
2024-09-20,20.125,20.125,20.09,20.115,1593,19.7276335627842,19.7276335627842,19.6933246348489,19.7178310119455,1625.08721068699,0.0,1.0
2024-09-23,20.14,20.17,20.14,20.17,1219,19.7423373890421,19.7717450415581,19.7423373890421,19.7717450415581,1243.55386680945,0.0,1.0
2024-09-24,20.16,20.19,20.1341,20.1341,1180,19.7619424907194,19.7913501432354,19.7365538840473,19.7365538840473,1203.76830421259,0.0,1.0
2024-09-25,20.15,20.1994,20.15,20.1994,1085,19.7521399398808,19.8005645410237,19.7521399398808,19.8005645410237,1106.85475429717,0.0,1.0
2024-09-26,20.1884,20.22,20.1884,20.22,1051,19.7897817351012,19.8207577957513,19.7897817351012,19.8207577957513,1072.16990485375,0.0,1.0
2024-09-27,20.175,20.23,20.175,20.2077,3156,19.7766463169774,19.83056034659,19.7766463169774,19.8087006582198,3219.57014245333,0.0,1.0
2024-09-30,20.2,20.21,20.18,20.21,1620,19.801152694074,19.8109552449127,19.7815475923967,19.8109552449127,1652.63106171559,0.0,1.0
2024-10-01,20.15,20.2,20.1306,20.1306,4200,19.7521399398808,19.801152694074,19.7331229912538,19.7331229912538,4284.59904889225,0.0,1.0
2024-10-02,20.155,20.19,20.13,20.13,1898,19.7570412153001,19.7913501432354,19.7325348382035,19.7325348382035,1936.23071304703,0.0,1.0
2024-10-03,20.1299,20.16,20.1299,20.16,2365,19.7324368126951,19.7619424907194,19.7324368126951,19.7619424907194,2412.63732157862,0.0,1.0
2024-10-04,20.1997,20.23,20.1892,20.1892,3073,19.8008586175489,19.83056034659,19.7905659391683,19.7905659391683,3134.89830410617,0.0,1.0
2024-10-07,20.1417,20.1884,20.1417,20.1884,1449,19.7440038226847,19.7897817351012,19.7440038226847,19.7897817351012,1478.18667186783,0.0,1.0
2024-10-08,20.2149,20.25,20.1987,20.1987,1997,19.8157584948236,19.8501654482673,19.799878362465,19.799878362465,2037.2248334852,0.0,1.0
2024-10-09,20.26,20.26,20.25,20.25,1091,19.859967999106,19.859967999106,19.8501654482673,19.8501654482673,1112.9756100813,0.0,1.0
2024-10-10,20.27,20.27,20.265,20.27,1901,19.8697705499446,19.8697705499446,19.8648692745253,19.8697705499446,1939.29114093909,0.0,1.0
2024-10-11,20.29,20.32,20.28,20.28,1484,19.8893756516219,19.9187833041379,19.8795731007833,19.8795731007833,1513.89166394193,0.0,1.0
2024-10-14,20.35,20.39,20.34,20.35,2540,19.9481909566538,19.9874011600084,19.9383884058152,19.9481909566538,2591.16228194913,0.0,1.0
2024-10-15,20.2869,20.36,20.2869,20.36,3160,19.8863368608619,19.9579935074925,19.8863368608619,19.9579935074925,3223.65071297608,0.0,1.0
2024-10-16,20.325,20.37,20.32,20.32,3627,19.9236845795572,19.9677960583311,19.9187833041379,19.9187833041379,3700.05732150767,0.0,1.0
2024-10-17,20.335,20.38,20.335,20.3525,3429,19.9334871303958,19.9775986091698,19.9334871303958,19.9506415943635,3498.06908063133,0.0,1.0
2024-10-18,20.375,20.4,20.35,20.35,1300,19.9726973337504,19.9972037108471,19.9481909566538,19.9481909566538,1326.18541989522,0.0,1.0
2024-10-21,20.38,20.39,20.2901,20.32,2458,19.9775986091698,19.9874011600084,19.8894736771303,19.9187833041379,2507.51058623265,0.0,1.0
2024-10-22,20.35,20.37,20.35,20.37,1080,19.9481909566538,19.9677960583311,19.9481909566538,19.9677960583311,1101.75404114372,0.0,1.0
2024-10-23,20.28,20.29,20.2768,20.2768,6280,19.8795731007833,19.8893756516219,19.8764362845149,19.8764362845149,6406.4957207246,0.0,1.0
2024-10-24,20.3,20.33,20.3,20.3,2145,19.8991782024606,19.9285858549765,19.8991782024606,19.8991782024606,2188.20594282711,0.0,1.0
2024-10-25,20.305,20.35,20.305,20.35,1902,19.9040794778799,19.9481909566538,19.9040794778799,19.9481909566538,1940.31128356978,0.0,1.0
2024-10-28,20.325,20.37,20.325,20.325,1183,19.9236845795572,19.9677960583311,19.9236845795572,19.9236845795572,1206.82873210465,0.0,1.0
2024-10-29,20.3426,20.3426,20.3342,20.3342,1150,19.9409370690332,19.9409370690332,19.9327029263287,19.9327029263287,1173.16402529193,0.0,1.0
2024-10-30,20.3203,20.37,20.32,20.362,2276,19.919077380663,19.9677960583311,19.9187833041379,19.9599540176602,2321.84462744733,0.0,1.0
2024-10-31,20.2043,20.25,20.19,20.19,7121,19.8053677909347,19.8501654482673,19.7913501432354,19.7913501432354,7264.43567313374,0.0,1.0
2024-11-01,20.2222,20.299,20.2222,20.299,1616,19.8229143569359,19.8981979473767,19.8229143569359,19.8981979473767,1648.55049119283,0.0,1.0
2024-11-04,20.1955,20.25,20.17,20.249,1423,19.7967415461967,19.8501654482673,19.7717450415581,19.8491851931834,1451.66296346992,0.0,1.0
2024-11-05,20.2762,20.325,20.2762,20.29,13077,19.8758481314646,19.9236845795572,19.8758481314646,19.8893756516219,13340.4051815152,0.0,1.0
2024-11-06,20.465,20.5,20.4241,20.4241,1195,20.0609202912983,20.0952292192336,20.0208278583682,20.0208278583682,1219.07044367292,0.0,1.0
2024-11-07,20.576,20.576,20.5224,20.55,1086,20.1697286056073,20.1697286056073,20.1171869331121,20.1442419734268,1107.87489692786,0.0,1.0
2024-11-08,20.635,20.68,20.61,20.62,1036,20.2275636555553,20.2716751343293,20.2030572784587,20.2128598292974,1056.86776539343,0.0,1.0
2024-11-11,20.6263,20.68,20.6263,20.68,2000,20.2190354363257,20.2716751343293,20.2190354363257,20.2716751343293,2040.28526137727,0.0,1.0
2024-11-12,20.6265,20.68,20.6265,20.68,15302,20.2192314873425,20.2716751343293,20.2192314873425,20.2716751343293,15610.2225347974,0.0,1.0
2024-11-13,20.5924,20.65,20.5924,20.65,2569,20.1858047889827,20.2422674818133,20.1858047889827,20.2422674818133,2620.7464182391,0.0,1.0
2024-11-14,20.5062,20.61,20.5062,20.61,1025,20.1013068007535,20.2030572784587,20.1013068007535,20.2030572784587,1045.64619645585,0.0,1.0
2024-11-15,20.3326,20.34,20.32,20.33,2101,19.9311345181946,19.9383884058152,19.9187833041379,19.9285858549765,2143.31966707681,0.0,1.0
2024-11-18,20.38,20.38,20.3636,20.3792,1280,19.9775986091698,19.9775986091698,19.9615224257944,19.9768144051027,1305.78256728145,0.0,1.0
2024-11-19,20.445,20.445,20.41,20.42,1210,20.041315189621,20.041315189621,20.0070062616857,20.0168088125244,1234.37258313324,0.0,1.0
2024-11-20,20.4445,20.4445,20.42,20.44,1250,20.0408250620791,20.0408250620791,20.0168088125244,20.0364139142017,1275.17828836079,0.0,1.0
2024-11-21,20.5301,20.566,20.43,20.43,5025,20.1247348972579,20.1599260547687,20.026611363363,20.026611363363,5126.21671921038,0.0,1.0
2024-11-22,20.57,20.6,20.555,20.57,1582,20.1638470751041,20.1932547276201,20.1491432488461,20.1638470751041,1613.86564174942,0.0,1.0
2024-11-25,20.61,20.64,20.61,20.6251,1700,20.2030572784587,20.2324649309747,20.2030572784587,20.2178591302251,1734.24247217068,0.0,1.0
2024-11-26,20.69,20.71,20.685,20.71,1080,20.2814776851679,20.3010827868452,20.2765764097486,20.3010827868452,1101.75404114372,0.0,1.0
2024-11-27,20.64,20.73,20.64,20.73,6692,20.2324649309747,20.3206878885225,20.2324649309747,20.3206878885225,6826.79448456832,0.0,1.0
2024-11-29,20.791,20.791,20.77,20.77,1080,20.3804834486383,20.3804834486383,20.3598980918771,20.3598980918771,1101.75404114372,0.0,1.0
2024-12-02,20.8405,20.885,20.8398,20.8398,1336,20.4290060752896,20.4726274265216,20.4283198967309,20.4283198967309,1362.91055460001,0.0,1.0
2024-12-03,20.855,20.855,20.79,20.8208,11716,20.4432197740057,20.4432197740057,20.3795031935544,20.4096950501375,11951.991061148,0.0,1.0
2024-12-04,21.0117,21.0117,20.92,20.92,1006,20.5968257456473,20.5968257456473,20.5069363544569,20.5069363544569,1026.26348647276,0.0,1.0
2024-12-05,20.9723,21.03,20.9723,21.02,4881,20.558203695343,20.614764413682,20.558203695343,20.6049618628434,4979.31618039122,0.0,1.0
2024-12-06,21.0178,21.08,21.013,21.08,2008,20.6028053016589,20.6637771678753,20.5981000772563,20.6637771678753,2048.44640242277,0.0,1.0
2024-12-09,20.8683,20.93,20.8683,20.93,1398,20.4562571666211,20.5167389052955,20.4562571666211,20.5167389052955,1426.15939770271,0.0,1.0
2024-12-10,20.7922,20.8896,20.7922,20.8896,1550,20.3816597547389,20.4771365999074,20.3816597547389,20.4771365999074,1581.22107756738,0.0,1.0
2024-12-11,21.0066,21.0599,20.97,20.975,1780,20.5918264447196,20.6440740406896,20.5559491086501,20.5608503840695,1815.85388262577,0.0,1.0
2024-12-12,20.8804,20.93,20.8804,20.93,1108,20.4681182531358,20.5167389052955,20.4681182531358,20.5167389052955,1130.31803480301,0.0,1.0
2024-12-13,20.8603,20.9,20.82,20.88,2157,20.4484151259501,20.4873312527796,20.4089108460704,20.4677261511023,2200.44765439538,0.0,1.0
2024-12-16,20.9729,21.03,20.95,20.95,1051,20.5587918483933,20.614764413682,20.5363440069728,20.5363440069728,1072.16990485375,0.0,1.0
2024-12-17,20.8626,20.91,20.76,20.9,1508,20.450669712643,20.4971338036182,20.3500955410385,20.4873312527796,1538.37508707846,0.0,1.0
2024-12-18,20.2244,20.935,20.2,20.935,1127,19.8250709181204,20.5216401807149,19.801152694074,20.5216401807149,1149.70074478609,0.0,1.0
2024-12-19,20.1604,20.2599,20.1604,20.19,1231,19.762334592753,19.8598699735976,19.762334592753,19.7913501432354,1255.79557837771,0.0,1.0
2024-12-20,20.3808,20.57,20.3808,20.55,3473,19.9783828132368,20.1638470751041,19.9783828132368,20.1442419734268,3542.95535638163,0.0,1.0
2024-12-23,20.5434,20.5434,20.37,20.37,1063,20.1377722898733,20.1377722898733,19.9677960583311,19.9677960583311,1084.41161642202,0.0,1.0
2024-12-24,20.7886,20.85,20.68,20.84,1624,20.378130836437,20.4383184985863,20.2716751343293,20.4285159477477,1656.71163223834,0.0,1.0
2024-12-26,20.8262,20.91,20.825,20.825,1864,20.4149884275903,20.4971338036182,20.4138121214897,20.4138121214897,1901.54586360362,0.0,1.0
2024-12-27,20.532,20.7,20.48,20.7,4044,20.1265973819172,20.2912802360066,20.0756241175563,20.2912802360066,4125.45679850484,0.0,1.0
2024-12-30,20.1902,20.3,20.17,20.28,1525,19.9026090952541,20.010845094831,19.8826968257508,19.991129976511,1547.03611233273,0.1133,1.0
2024-12-31,20.0131,20.24,20.0131,20.15,2581,19.7280317225302,19.9516997398709,19.7280317225302,19.8629817074308,2618.2952170038,0.0,1.0
2025-01-02,19.9598,20.05,19.952,20.04,1711,19.6754909322073,19.7644061158307,19.6678020360625,19.7545485566706,1735.72379554184,0.0,1.0
2025-01-03,20.2706,20.2706,20.2706,20.2706,95,19.9818638709006,19.9818638709006,19.9818638709006,19.9818638709006,96.3727414240064,0.0,1.0
2025-01-06,20.4234,20.52,20.4234,20.52,1259,20.1324873748656,20.2277113963514,20.1324873748656,20.2277113963514,1277.19243634552,0.0,1.0
2025-01-07,20.1739,20.25,20.1739,20.24,1388,19.8865412738233,19.961557299031,19.8865412738233,19.9516997398709,1408.05647470022,0.0,1.0
2025-01-08,20.1859,20.23,20.165,20.17,1302,19.8983703448153,19.9418421807109,19.8777680461708,19.8826968257508,1320.81378246375,0.0,1.0
2025-01-10,19.8118,19.87,19.79,19.86,1410,19.5295990566391,19.5869700509504,19.5081095776703,19.5771124917904,1430.3743727142,0.0,1.0
2025-01-13,19.8289,19.85,19.75,19.75,1084,19.5464554828027,19.5672549326304,19.4686793410302,19.4686793410302,1099.6637021434,0.0,1.0
2025-01-14,19.9035,19.97,19.869,19.97,1042,19.6199928741364,19.6855456425505,19.5859842950344,19.6855456425505,1057.05680593489,0.0,1.0
2025-01-15,20.3861,20.41,20.32,20.32,1188,20.0957186791988,20.1192782455912,20.0305602131511,20.0305602131511,1205.16649275494,0.0,1.0
2025-01-16,20.2903,20.39,20.29,20.39,1007,20.0012832624458,20.0995631272712,20.000987535671,20.0995631272712,1021.55105909447,0.0,1.0
2025-01-17,20.5406,20.61,20.5,20.58,2401,20.248017968221,20.3164294287915,20.2079962780313,20.2868567513115,2435.69423325305,0.0,1.0
2025-01-21,20.7223,20.7223,20.7223,20.7223,65,20.4271298181585,20.4271298181585,20.4271298181585,20.4271298181585,65.9392441322149,0.0,1.0
2025-01-22,20.9053,20.96,20.84,20.84,1124,20.6075231507868,20.6614439993921,20.5431532894719,20.5431532894719,1140.24169853245,0.0,1.0
2025-01-23,21.0013,21.08,21.0,21.02,1279,20.7021557187229,20.7797347093122,20.7008742360321,20.7205893543521,1297.48143454005,0.0,1.0
2025-01-24,20.99,21.02,20.98,20.98,1247,20.6910166768721,20.7205893543521,20.6811591177121,20.6811591177121,1265.0190374288,0.0,1.0
2025-01-27,20.6215,20.63,20.61,20.61,346,20.3277656218255,20.3361445471115,20.3164294287915,20.3164294287915,350.999668765329,0.0,1.0
2025-01-28,20.8026,20.8026,20.8026,20.8026,2,20.5062860182134,20.5062860182134,20.5062860182134,20.5062860182134,2.02889981945277,0.0,1.0
2025-01-29,20.705,20.7336,20.705,20.7336,362,20.4100762408117,20.4382688600093,20.4100762408117,20.4382688600093,367.23086732095,0.0,1.0
2025-01-30,20.7324,20.78,20.68,20.78,618,20.4370859529101,20.4840079345118,20.3854323429116,20.4840079345118,626.930044210905,0.0,1.0
2025-01-31,20.662,20.76,20.56,20.76,2685,20.3676887364236,20.4642928161917,20.2671416329914,20.4642928161917,2723.79800761534,0.0,1.0
2025-02-03,20.5911,20.6,20.5911,20.6,146,20.2977986419791,20.3065718696315,20.2977986419791,20.3065718696315,148.109686820052,0.0,1.0
2025-02-04,20.6674,20.6674,20.66,20.66,184,20.37301181837,20.37301181837,20.3657172245916,20.3657172245916,186.658783389655,0.0,1.0
2025-02-05,20.7098,20.75,20.7098,20.75,180,20.4148078692085,20.4544352570317,20.4148078692085,20.4544352570317,182.600983750749,0.0,1.0
2025-02-06,20.7716,20.7716,20.735,20.735,191,20.4757275848174,20.4757275848174,20.4396489182917,20.4396489182917,193.759932757739,0.0,1.0
2025-02-07,20.65,20.7599,20.65,20.7599,181,20.3558596654316,20.4641942406001,20.3558596654316,20.4641942406001,183.615433660475,0.0,1.0
2025-02-10,20.735,20.8184,20.735,20.8184,111,20.4396489182917,20.5218609616862,20.4396489182917,20.5218609616862,112.603939979629,0.0,1.0
2025-02-11,20.7315,20.82,20.7315,20.82,180,20.4361987725857,20.5234381711518,20.4361987725857,20.5234381711518,182.600983750749,0.0,1.0
2025-02-12,20.745,20.745,20.745,20.745,279,20.4495064774517,20.4495064774517,20.4495064774517,20.4495064774517,283.031524813661,0.0,1.0
2025-02-13,20.7886,20.86,20.7886,20.86,261,20.4924854353894,20.5628684077919,20.4924854353894,20.5628684077919,264.771426438586,0.0,1.0
2025-02-14,20.8,20.8,20.8,20.8,202,20.5037230528318,20.5037230528318,20.5037230528318,20.5037230528318,204.91888176473,0.0,1.0
2025-02-18,20.8101,20.87,20.8101,20.87,108,20.5136791875834,20.5727259669519,20.5136791875834,20.5727259669519,109.56059025045,0.0,1.0
2025-02-19,20.835,20.9,20.835,20.9,102,20.5382245098919,20.602298644432,20.5382245098919,20.602298644432,103.473890792091,0.0,1.0
2025-02-20,20.805,20.87,20.7795,20.87,226,20.5086518324118,20.5727259669519,20.4835150565538,20.5727259669519,229.265679598163,0.0,1.0
2025-02-21,20.725,20.89,20.725,20.89,2573,20.4297913591317,20.5924410852719,20.4297913591317,20.5924410852719,2610.17961772598,0.0,1.0
2025-02-24,20.6945,20.78,20.6945,20.76,260,20.3997258036936,20.4840079345118,20.3997258036936,20.4642928161917,263.75697652886,0.0,1.0
2025-02-25,20.6428,20.72,20.6428,20.72,1850,20.3487622228364,20.4248625795517,20.3487622228364,20.4248625795517,1876.73233299381,0.0,1.0
2025-02-26,20.6628,20.72,20.6628,20.71,852,20.3684773411564,20.4248625795517,20.3684773411564,20.4150050203917,864.311323086879,0.0,1.0
2025-02-27,20.559,20.63,20.559,20.5845,560,20.2661558770754,20.3361445471115,20.2661558770754,20.2912926529335,568.091949446776,0.0,1.0
2025-02-28,20.6865,20.71,20.5996,20.5996,1914,20.3918397563656,20.4150050203917,20.3061775672651,20.3061775672651,1941.6571272163,0.0,1.0
2025-03-03,20.5567,20.5567,20.5238,20.5238,110,20.2638886384686,20.2638886384686,20.2314572688322,20.2314572688322,111.589490069902,0.0,1.0
2025-03-04,20.49,20.6084,20.49,20.5,208,20.1981387188713,20.3148522193259,20.1981387188713,20.2079962780313,211.005581223088,0.0,1.0
2025-03-05,20.56,20.61,20.55,20.61,378,20.2671416329914,20.3164294287915,20.2572840738314,20.3164294287915,383.462065876574,0.0,1.0
2025-03-06,20.4371,20.48,20.43,20.48,1017,20.1459922309149,20.1882811597113,20.1389933639112,20.1882811597113,1031.69555819173,0.0,1.0
2025-03-07,20.4443,20.4443,20.4345,20.4345,108,20.1530896735101,20.1530896735101,20.1434292655332,20.1434292655332,109.560590250449,0.0,1.0
2025-03-10,20.094,20.3,20.094,20.2,2601,19.8077793761347,20.010845094831,19.8077793761347,19.9122695032309,2638.58421519833,0.0,1.0
2025-03-11,20.06,20.07,20.06,20.07,248,19.7742636749907,19.7841212341507,19.7742636749907,19.7841212341507,251.583577612143,0.0,1.0
2025-03-12,20.0763,20.0763,20.06,20.06,238,19.7903314964215,19.7903314964215,19.7742636749907,19.7742636749907,241.439078514879,0.0,1.0
2025-03-13,19.9081,19.92,19.906,19.906,398,19.62452735135,19.6362578467505,19.6224572639264,19.6224572639264,403.751064071102,0.0,1.0
2025-03-14,20.1487,20.1505,20.12,20.12,359,19.86170022474,19.8634745853888,19.8334090299508,19.8334090299508,364.187517591772,0.0,1.0
2025-03-17,20.2614,20.285,20.225,20.225,375,19.9727949164734,19.996058756091,19.9369134011309,19.9369134011309,380.418716147394,0.0,1.0
2025-03-18,20.27,20.285,20.27,20.285,163,19.981272417351,19.996058756091,19.981272417351,19.996058756091,165.355335285401,0.0,1.0
2025-03-19,20.3,20.32,20.3,20.32,545,20.010845094831,20.0305602131511,20.010845094831,20.0305602131511,552.87520080088,0.0,1.0
2025-03-20,20.235,20.25,20.235,20.25,109,19.9467709602909,19.961557299031,19.9467709602909,19.961557299031,110.575040160176,0.0,1.0
2025-03-21,20.29,20.29,20.29,20.29,126,20.000987535671,20.000987535671,20.000987535671,20.000987535671,127.820688625525,0.0,1.0
2025-03-24,20.24,20.25,20.24,20.25,126,19.9516997398709,19.961557299031,19.9516997398709,19.961557299031,127.820688625525,0.0,1.0
2025-03-25,20.29,20.302,20.29,20.302,144,20.000987535671,20.012816606663,20.000987535671,20.012816606663,146.080787000599,0.0,1.0
2025-03-26,20.3,20.3,20.26,20.26,310,20.010845094831,20.010845094831,19.971414858191,19.971414858191,314.47947201518,0.0,1.0
2025-03-27,20.29,20.33,20.29,20.302,1534,20.000987535671,20.0404177723111,20.000987535671,20.012816606663,1556.16616152027,0.0,1.0
2025-03-28,20.235,20.25,20.235,20.25,108,19.9656481860824,19.9804485183182,19.9656481860824,19.9804485183182,109.457002328799,0.01915,1.0
2025-03-31,20.235,20.2596,20.235,20.2596,506,19.9656481860824,19.9899207309491,19.9656481860824,19.9899207309491,512.826325725669,0.0,1.0
2025-04-01,20.285,20.285,20.285,20.285,128,20.0149826268683,20.0149826268683,20.0149826268683,20.0149826268683,129.726817574873,0.0,1.0
2025-04-02,20.24,20.25,20.24,20.25,237,19.970581630161,19.9804485183182,19.970581630161,19.9804485183182,240.197310665975,0.0,1.0
2025-04-03,20.325,20.33,20.325,20.33,2260,20.0544501794971,20.0593836235757,20.0544501794971,20.0593836235757,2290.48912280635,0.0,1.0
2025-04-04,20.25,20.34,20.245,20.26,16697,19.9804485183182,20.0692505117329,19.9755150742396,19.9903154064754,16922.2552581848,0.0,1.0
2025-04-07,20.255,20.35,20.2295,20.33,26832,19.9853819623968,20.0791173998901,19.9602213975959,20.0593836235757,27193.9841341327,0.0,1.0
2025-04-08,20.3,20.34,20.26,20.26,1026,20.0297829591041,20.0692505117329,19.9903154064754,19.9903154064754,1039.84152212359,0.0,1.0
2025-04-09,20.3,20.34,20.3,20.34,316,20.0297829591041,20.0692505117329,20.0297829591041,20.0692505117329,320.263080887968,0.0,1.0
2025-04-10,20.3,20.34,20.3,20.32,868,20.0297829591041,20.0692505117329,20.0297829591041,20.0495167354185,879.709981679609,0.0,1.0
2025-04-11,20.31,20.31,20.26,20.305,719,20.0396498472613,20.0396498472613,19.9903154064754,20.0347164031827,728.699858096357,0.0,1.0
2025-04-14,20.31,20.31,20.27,20.27,627,20.0396498472613,20.0396498472613,20.0001822946326,20.0001822946326,635.458707964417,0.0,1.0
2025-04-15,20.31,20.31,20.27,20.28,4016,20.0396498472613,20.0396498472613,20.0001822946326,20.0100491827897,4070.17890141164,0.0,1.0
2025-04-16,20.3198,20.3223,20.27,20.27,986,20.0493193976554,20.0517861196947,20.0001822946326,20.0001822946326,999.301891631442,0.0,1.0
2025-04-17,20.315,20.3599,20.3033,20.32,641,20.0445832913399,20.0888856191657,20.033039032196,20.0495167354185,649.647578636669,0.0,1.0
2025-04-21,20.315,20.315,20.27,20.27,137,20.0445832913399,20.0445832913399,20.0001822946326,20.0001822946326,138.848234435606,0.0,1.0
2025-04-22,20.315,20.36,20.315,20.3272,2739,20.0445832913399,20.0889842880473,20.0445832913399,20.0566208948917,2775.95119794982,0.0,1.0
2025-04-23,20.325,20.37,20.325,20.325,263,20.0544501794971,20.0988511762045,20.0544501794971,20.0544501794971,266.548070485872,0.0,1.0
2025-04-24,20.32,20.32,20.32,20.32,305,20.0495167354185,20.0495167354185,20.0495167354185,20.0495167354185,309.114682502627,0.0,1.0
2025-04-25,20.35,20.35,20.27,20.27,343,20.0791173998901,20.0791173998901,20.0001822946326,20.0001822946326,347.627331470167,0.0,1.0
2025-04-28,20.325,20.325,20.31,20.31,1000,20.0544501794971,20.0544501794971,20.0396498472613,20.0396498472613,1013.4907623037,0.0,1.0
2025-04-29,20.325,20.3799,20.325,20.3796,2644,20.0544501794971,20.1086193954801,20.0544501794971,20.1083233888354,2679.66957553097,0.0,1.0
2025-04-30,20.37,20.38,20.325,20.325,878,20.0988511762045,20.1087180643617,20.0544501794971,20.0544501794971,889.844889302644,0.0,1.0
2025-05-01,20.38,20.38,20.38,20.38,687,20.1087180643617,20.1087180643617,20.1087180643617,20.1087180643617,696.268153702638,0.0,1.0
2025-05-02,20.33,20.38,20.33,20.38,137,20.0593836235757,20.1087180643617,20.0593836235757,20.1087180643617,138.848234435606,0.0,1.0
2025-05-05,20.33,20.38,20.33,20.38,537,20.0593836235757,20.1087180643617,20.0593836235757,20.1087180643617,544.244539357084,0.0,1.0
2025-05-06,20.33,20.39,20.33,20.39,146,20.0593836235757,20.1185849525189,20.0593836235757,20.1185849525189,147.96965129634,0.0,1.0
2025-05-07,20.33,20.3899,20.33,20.3899,109,20.0593836235757,20.1184862836373,20.0593836235757,20.1184862836373,110.470493091103,0.0,1.0
2025-05-08,20.345,20.345,20.3376,20.3376,126,20.0741839558115,20.0741839558115,20.0668824585752,20.0668824585752,127.699836050266,0.0,1.0
2025-05-09,20.335,20.4,20.335,20.4,144,20.0643170676543,20.1284518406761,20.0643170676543,20.1284518406761,145.942669771732,0.0,1.0
2025-05-12,20.335,20.3363,20.335,20.3363,122,20.0643170676543,20.0655997631148,20.0643170676543,20.0655997631148,123.645873001051,0.0,1.0
2025-05-13,20.335,20.335,20.33,20.33,108,20.0643170676543,20.0643170676543,20.0593836235757,20.0593836235757,109.457002328799,0.0,1.0
2025-05-14,20.34,20.4084,20.34,20.4084,216,20.0692505117329,20.1367400267281,20.0692505117329,20.1367400267281,218.914004657598,0.0,1.0
2025-05-15,20.34,20.34,20.34,20.34,0,20.0692505117329,20.0692505117329,20.0692505117329,20.0692505117329,0,0.0,1.0
2025-05-16,20.345,20.3581,20.3395,20.34,1394,20.0741839558115,20.0871095792974,20.068757167325,20.0692505117329,1412.80612265135,0.0,1.0
2025-05-19,20.345,20.345,20.34,20.34,122,20.0741839558115,20.0741839558115,20.0692505117329,20.0692505117329,123.645873001051,0.0,1.0
2025-05-20,20.33,20.38,20.33,20.33,1654,20.0593836235757,20.1087180643617,20.0593836235757,20.0593836235757,1676.31372085031,0.0,1.0
2025-05-21,20.21,20.28,20.21,20.27,2435,19.9409809656894,20.0100491827897,19.9409809656894,20.0001822946326,2467.85000620949,0.0,1.0
2025-05-22,20.2162,20.29,20.14,20.205,5316,19.9470984363468,20.0199160709469,19.871912748589,19.9360475216108,5387.71689240645,0.0,1.0
2025-05-23,20.1658,20.2099,20.1658,20.2099,128,19.8973693200346,19.9408822968078,19.8973693200346,19.9408822968078,129.726817574873,0.0,1.0
2025-05-27,20.285,20.36,20.285,20.36,151,20.0149826268683,20.0889842880473,20.0149826268683,20.0889842880473,153.037105107858,0.0,1.0
2025-05-28,20.3305,20.34,20.2884,20.2884,12076,20.0598769679836,20.0692505117329,20.0183373688418,20.0183373688418,12238.9144455794,0.0,1.0
2025-05-29,20.2825,20.2825,20.28,20.28,107,20.012515904829,20.012515904829,20.0100491827897,20.0100491827897,108.443511566496,0.0,1.0
2025-05-30,20.2636,20.2636,20.2636,20.2636,168,19.9938674862119,19.9938674862119,19.9938674862119,19.9938674862119,170.266448067021,0.0,1.0
2025-06-02,20.315,20.39,20.315,20.38,657,20.0445832913399,20.1185849525189,20.0445832913399,20.1087180643617,665.863430833528,0.0,1.0
2025-06-03,20.3628,20.4199,20.3628,20.4199,216,20.0917470167313,20.1480869481089,20.0917470167313,20.1480869481089,218.914004657598,0.0,1.0
2025-06-04,20.37,20.46,20.37,20.46,220,20.0988511762045,20.1876531696192,20.0988511762045,20.1876531696192,222.967967706813,0.0,1.0
2025-06-05,20.36,20.42,20.36,20.42,144,20.0889842880473,20.1481856169905,20.0889842880473,20.1481856169905,145.942669771732,0.0,1.0
2025-06-06,20.41,20.431,20.41,20.431,613,20.1383187288333,20.1590391939634,20.1383187288333,20.1590391939634,621.269837292164,0.0,1.0
2025-06-09,20.4191,20.49,20.32,20.47,694,20.1472975970563,20.2172538340908,20.0495167354185,20.1975200577764,703.362589038765,0.0,1.0
2025-06-10,20.4447,20.53,20.4447,20.49,216,20.1725568307387,20.2567213867196,20.1725568307387,20.2172538340908,218.914004657598,0.0,1.0
2025-06-11,20.479,20.5,20.479,20.5,837,20.2064002571179,20.227120722248,20.2064002571179,20.227120722248,848.291768048193,0.0,1.0
2025-06-12,20.4514,20.4514,20.45,20.45,348,20.1791676458041,20.1791676458041,20.177786281462,20.177786281462,352.694785281685,0.0,1.0
2025-06-13,20.3801,20.4,20.3801,20.4,110,20.1088167332433,20.1284518406761,20.1088167332433,20.1284518406761,111.483983853406,0.0,1.0
2025-06-16,20.445,20.54,20.445,20.54,305,20.1728528373834,20.2665882748768,20.1728528373834,20.2665882748768,309.114682502628,0.0,1.0
2025-06-17,20.3952,20.47,20.3952,20.47,126,20.1237157343606,20.1975200577764,20.1237157343606,20.1975200577764,127.699836050266,0.0,1.0
2025-06-18,20.41,20.41,20.405,20.405,108,20.1383187288333,20.1383187288333,20.1333852847547,20.1333852847547,109.457002328799,0.0,1.0
2025-06-20,20.3846,20.4999,20.34,20.4999,344,20.113256832914,20.2270220533664,20.0692505117329,20.2270220533664,348.640822232471,0.0,1.0
2025-06-23,20.5168,20.53,20.51,20.52,711,20.2436970943521,20.2567213867196,20.2369876104052,20.2468544985624,720.591931997927,0.0,1.0
2025-06-24,20.53,20.535,20.53,20.535,108,20.2567213867196,20.2616548307982,20.2567213867196,20.2616548307982,109.457002328799,0.0,1.0
2025-06-25,20.535,20.5389,20.535,20.5389,145,20.2616548307982,20.2655029171795,20.2616548307982,20.2655029171795,146.956160534036,0.0,1.0
2025-06-26,20.615,20.615,20.585,20.585,259,20.3405899360557,20.3405899360557,20.3109892715842,20.3109892715842,262.494107436658,0.0,1.0
2025-06-27,20.5028,20.5028,20.4947,20.4947,202,20.3816756583423,20.3816756583423,20.3736235106926,20.3736235106926,203.200446784896,0.15384,1.0
2025-06-30,20.5499,20.58,20.47,20.535,1040,20.4284974057869,20.4584195840902,20.3490694308225,20.4136854304807,1046.18051810046,0.0,1.0
2025-07-01,20.515,20.6,20.515,20.6,168,20.393803584432,20.4783014301389,20.393803584432,20.4783014301389,168.998391385458,0.0,1.0
2025-07-02,20.4767,20.525,20.45,20.51,1730,20.3557298492488,20.4037445074563,20.3291875847738,20.3888331229198,1740.28105414787,0.0,1.0
2025-07-03,20.6,20.6,20.51,20.5684,257,20.4783014301389,20.4783014301389,20.3888331229198,20.446888113382,258.527301107516,0.0,1.0
2025-07-07,20.5448,20.5448,20.535,20.535,128,20.4234275350445,20.4234275350445,20.4136854304807,20.4136854304807,128.760679150825,0.0,1.0
2025-07-08,20.545,20.5563,20.545,20.5563,108,20.423626353505,20.4348595965225,20.423626353505,20.4348595965225,108.641823033509,0.0,1.0
2025-07-09,20.585,20.585,20.48,20.51,5340,20.4633900456024,20.4633900456024,20.3590103538468,20.3888331229198,5371.73458332349,0.0,1.0
2025-07-10,20.59,20.59,20.5,20.52,2503,20.4683605071145,20.4683605071145,20.3788921998955,20.3987740459442,2517.87484308216,0.0,1.0
2025-07-11,20.5628,20.57,20.5377,20.57,2213,20.4413211964883,20.4484786610659,20.4163694796972,20.4484786610659,2226.15142938107,0.0,1.0
2025-07-14,20.5759,20.5759,20.51,20.51,3505,20.4543438056502,20.4543438056502,20.3888331229198,20.3888331229198,3525.82953455971,0.0,1.0
2025-07-15,20.5517,20.5665,20.5517,20.5665,126,20.4302867719313,20.4449993380073,20.4302867719313,20.4449993380073,126.748793539094,0.0,1.0
2025-07-16,20.5958,20.5958,20.53,20.5664,511,20.4741262424687,20.4741262424687,20.4087149689685,20.4448999287771,514.036773797434,0.0,1.0
2025-07-17,20.6722,20.6722,20.62,20.62,904,20.5500748943746,20.5500748943746,20.4981832761876,20.4981832761876,909.372296502704,0.0,1.0
2025-07-18,20.6677,20.6677,20.6616,20.6616,112,20.5456014790137,20.5456014790137,20.5395375159688,20.5395375159688,112.665594256972,0.0,1.0
2025-07-21,20.6906,20.74,20.6906,20.74,187,20.5683661927394,20.6174743524796,20.5683661927394,20.6174743524796,188.111304696909,0.0,1.0
2025-07-22,20.7056,20.7056,20.65,20.65,1556,20.5832775772759,20.5832775772759,20.5280060452606,20.5280060452606,1565.24700592722,0.0,1.0
2025-07-23,20.8,20.8,20.75,20.75,735,20.6771198906257,20.6771198906257,20.627415275504,20.627415275504,739.367962311379,0.0,1.0
2025-07-24,20.8288,20.8288,20.825,20.825,194,20.7057497489358,20.7057497489358,20.7019721981865,20.7019721981865,195.152904337969,0.0,1.0
2025-07-25,20.8762,20.91,20.8762,20.91,158,20.7528697240711,20.7864700438934,20.7528697240711,20.7864700438934,158.9389633268,0.0,1.0
2025-07-28,20.8701,20.8701,20.82,20.87,277,20.7468057610263,20.7468057610263,20.6970017366743,20.746706351796,278.646157224833,0.0,1.0
2025-07-29,20.8304,20.88,20.8304,20.84,293,20.7073402966197,20.7566472748204,20.7073402966197,20.716883582723,294.741242118686,0.0,1.0
2025-07-30,20.8107,20.85,20.7682,20.85,465,20.6877566782617,20.7268245057474,20.6455077554083,20.7268245057474,467.763404727608,0.0,1.0
2025-07-31,20.7609,20.7969,20.7609,20.7969,126,20.6382508816005,20.6740382044881,20.6382508816005,20.6740382044881,126.748793539094,0.0,1.0
2025-08-01,20.5556,20.599,20.5556,20.57,280,20.4341637319108,20.4773073378365,20.4341637319108,20.4484786610659,281.663985642431,0.0,1.0
2025-08-04,20.7479,20.7479,20.6803,20.6803,147,20.6253276816689,20.6253276816689,20.5581270420243,20.5581270420243,147.873592462276,0.0,1.0
2025-08-05,20.6801,20.73,20.6801,20.689,1131,20.5579282235638,20.6075334294553,20.5579282235638,20.5667756450555,1137.72131343425,0.0,1.0
2025-08-06,20.7852,20.7852,20.71,20.71,117,20.6624073245496,20.6624073245496,20.5876515834066,20.5876515834066,117.695308286302,0.0,1.0
2025-08-07,20.7583,20.7583,20.68,20.69,511,20.6356662416142,20.6356662416142,20.5578288143336,20.5677697373579,514.036773797435,0.0,1.0
2025-08-08,20.8854,20.8886,20.8854,20.8886,137,20.7620153732535,20.7651964686213,20.7620153732535,20.7651964686213,137.814164403618,0.0,1.0
2025-08-11,20.846,20.88,20.846,20.88,108,20.7228481365376,20.7566472748204,20.7228481365376,20.7566472748204,108.641823033509,0.0,1.0
2025-08-12,20.9953,20.9953,20.93,20.93,147,20.871266117291,20.871266117291,20.8063518899421,20.8063518899421,147.873592462276,0.0,1.0
2025-08-13,21.0398,21.0398,21.0398,21.0398,125,20.9155032247493,20.9155032247493,20.9155032247493,20.9155032247493,125.742850733228,0.0,1.0
2025-08-14,21.0567,21.0567,21.0567,21.0567,172,20.9323033846605,20.9323033846605,20.9323033846605,20.9323033846605,173.022162608921,0.0,1.0
2025-08-15,21.005,21.014,21.005,21.014,224,20.8809088126246,20.8898556433465,20.8809088126246,20.8898556433465,225.331188513945,0.0,1.0
2025-08-18,21.0147,21.049,21.0147,21.015,250,20.8905515079582,20.9246488739317,20.8905515079582,20.890849735649,251.485701466456,0.0,1.0
2025-08-19,20.9152,20.9164,20.9152,20.9164,126,20.7916393238661,20.792832234629,20.7916393238661,20.792832234629,126.748793539093,0.0,1.0
2025-08-20,20.899,20.899,20.83,20.83,100,20.7755350285666,20.7755350285666,20.7069426596987,20.7069426596987,100.594280586582,0.0,1.0
2025-08-21,20.8457,20.8457,20.831,20.831,461,20.7225499088469,20.7225499088469,20.7079367520011,20.7079367520011,463.739633504144,0.0,1.0
2025-08-22,21.0499,21.05,21.0499,21.05,100,20.9255435570039,20.9256429662342,20.9255435570039,20.9256429662342,100.594280586582,0.0,1.0
2025-08-25,21.0187,21.0599,21.0187,21.0599,109,20.894527877168,20.9354844800282,20.894527877168,20.9354844800282,109.647765839375,0.0,1.0
2025-08-26,21.045,21.045,21.01,21.01,499,20.920672504722,20.920672504722,20.8858792741368,20.8858792741368,501.965460127045,0.0,1.0
2025-08-27,21.1032,21.1032,21.05,21.1,200,20.9785286767236,20.9785286767236,20.9256429662342,20.9753475813558,201.188561173165,0.0,1.0
2025-08-28,21.1458,21.1886,21.1458,21.1886,134,21.0208770088073,21.0634241593515,21.0208770088073,21.0634241593515,134.79633598602,0.0,1.0
2025-08-29,21.0475,21.07,21.0475,21.07,257,20.9231577354781,20.9455248122828,20.9231577354781,20.9455248122828,258.527301107516,0.0,1.0
2025-09-02,20.9613,20.9613,20.87,20.87,102,20.8374669790083,20.8374669790083,20.746706351796,20.746706351796,102.606166198314,0.0,1.0
2025-09-03,21.0158,21.039,21.0158,21.039,408,20.8916450094909,20.9147079509074,20.8916450094909,20.9147079509074,410.424664793256,0.0,1.0
2025-09-04,21.1259,21.13,21.119,21.119,232,21.0010945719889,21.0051703504289,20.9942353351021,20.9942353351021,233.378730960871,0.0,1.0
2025-09-05,21.0749,21.1192,21.0749,21.1192,1026,20.9503958645648,20.9944341535626,20.9503958645648,20.9944341535626,1032.09731881833,0.0,1.0
2025-09-08,21.0951,21.129,21.095,21.095,500,20.9704765290739,21.0041762581264,20.9703771198437,20.9703771198437,502.971402932912,0.0,1.0
2025-09-09,21.1132,21.13,21.1132,21.13,600,20.988469599748,21.0051703504289,20.988469599748,21.0051703504289,603.565683519493,0.0,1.0
2025-09-10,21.1455,21.16,21.1455,21.16,151,21.0205787811166,21.0349931195019,21.0205787811166,21.0349931195019,151.897363685739,0.0,1.0
2025-09-11,21.21,21.21,21.21,21.21,172,21.0846977346236,21.0846977346236,21.0846977346236,21.0846977346236,173.022162608921,0.0,1.0
2025-09-12,21.2071,21.25,21.2071,21.229,559,21.0818148669465,21.1244614267209,21.0818148669465,21.1035854883698,562.322028478995,0.0,1.0
2025-09-15,21.2307,21.2307,21.22,21.22,216,21.105275445284,21.105275445284,21.0946386576479,21.0946386576479,217.283646067017,0.0,1.0
2025-09-16,21.2328,21.269,21.2328,21.269,148,21.1073630391191,21.1433491804672,21.1073630391191,21.1433491804672,148.879535268142,0.0,1.0
2025-09-17,21.2314,21.25,21.2314,21.25,219,21.1059713098957,21.1244614267209,21.1059713098957,21.1244614267209,220.301474484615,0.0,1.0
2025-09-18,21.2654,21.2654,21.265,21.265,191,21.1397704481784,21.1397704481784,21.1393728112574,21.1393728112574,192.135075920372,0.0,1.0
2025-09-19,21.3016,21.3016,21.2811,21.2811,1280,21.1757565895265,21.1757565895265,21.1553776973266,21.1553776973266,1287.60679150825,0.0,1.0
2025-09-22,21.3399,21.36,21.305,21.305,1080,21.2138303247097,21.2338115799887,21.1791365033548,21.1791365033548,1086.41823033509,0.0,1.0
2025-09-23,21.2939,21.33,21.2939,21.33,296,21.1681020787978,21.2039888109156,21.1681020787978,21.2039888109156,297.759070536283,0.0,1.0
2025-09-24,21.2651,21.4,21.25,21.285,5002,21.1394722204877,21.273575272086,21.1244614267209,21.1592546573061,5031.72591494084,0.0,1.0
2025-09-25,21.235,21.27,21.21,21.27,689,21.1095500421844,21.1443432727696,21.0846977346236,21.1443432727696,693.094593241553,0.0,1.0
2025-09-26,21.28,21.3,21.23,21.23,860,21.154284195794,21.1741660418426,21.1045795806723,21.1045795806723,865.110813044606,0.0,1.0
2025-09-29,21.1735,21.219,21.1735,21.219,147,21.1735,21.219,21.1735,21.219,147,0.12583,1.0
2025-09-30,21.2,21.239,21.2,21.23,259,21.2,21.239,21.2,21.23,259,0.0,1.0
2025-10-01,21.256,21.26,21.2,21.2,1372,21.256,21.26,21.2,21.2,1372,0.0,1.0
2025-10-02,21.24,21.36,21.2008,21.2302,8219,21.24,21.36,21.2008,21.2302,8219,0.0,1.0
2025-10-03,21.254,21.31,21.254,21.3,389,21.254,21.31,21.254,21.3,389,0.0,1.0
2025-10-06,21.28,21.28,21.2775,21.2775,2504,21.28,21.28,21.2775,21.2775,2504,0.0,1.0
2025-10-07,21.25,21.27,21.24,21.27,650,21.25,21.27,21.24,21.27,650,0.0,1.0
2025-10-08,21.29,21.2915,21.251,21.26,566,21.29,21.2915,21.251,21.26,566,0.0,1.0
2025-10-09,21.29,21.33,21.27,21.31,2419,21.29,21.33,21.27,21.31,2419,0.0,1.0
2025-10-10,21.0971,21.39,21.0971,21.285,5303,21.0971,21.39,21.0971,21.285,5303,0.0,1.0
2025-10-13,21.19,21.22,21.19,21.22,247,21.19,21.22,21.19,21.22,247,0.0,1.0
2025-10-14,21.2,21.2,21.05,21.05,1103,21.2,21.2,21.05,21.05,1103,0.0,1.0
2025-10-15,21.2045,21.24,21.151,21.21,3868,21.2045,21.24,21.151,21.21,3868,0.0,1.0
2025-10-16,21.175,21.2,21.175,21.19,747,21.175,21.2,21.175,21.19,747,0.0,1.0
2025-10-17,21.21,21.27,21.21,21.22,2598,21.21,21.27,21.21,21.22,2598,0.0,1.0
2025-10-20,21.285,21.3,21.2302,21.2302,1341,21.285,21.3,21.2302,21.2302,1341,0.0,1.0
2025-10-21,21.2851,21.2851,21.2805,21.2805,219,21.2851,21.2851,21.2805,21.2805,219,0.0,1.0
2025-10-22,21.2551,21.27,21.23,21.23,392,21.2551,21.27,21.23,21.23,392,0.0,1.0
2025-10-23,21.295,21.32,21.2605,21.2605,1653,21.295,21.32,21.2605,21.2605,1653,0.0,1.0
2025-10-24,21.36,21.4,21.355,21.4,319,21.36,21.4,21.355,21.4,319,0.0,1.0
2025-10-27,21.44,21.46,21.37,21.37,2263,21.44,21.46,21.37,21.37,2263,0.0,1.0
2025-10-28,21.475,21.51,21.421,21.51,1770,21.475,21.51,21.421,21.51,1770,0.0,1.0
2025-10-29,21.4636,21.465,21.43,21.43,211,21.4636,21.465,21.43,21.43,211,0.0,1.0
2025-10-30,21.41,21.41,21.39,21.39,133,21.41,21.41,21.39,21.39,133,0.0,1.0
2025-10-31,21.3947,21.3947,21.3925,21.3925,147,21.3947,21.3947,21.3925,21.3925,147,0.0,1.0
2025-11-03,21.4126,21.4299,21.4126,21.4299,328,21.4126,21.4299,21.4126,21.4299,328,0.0,1.0
2025-11-04,21.3551,21.37,21.3551,21.37,311,21.3551,21.37,21.3551,21.37,311,0.0,1.0
2025-11-05,21.391,21.391,21.3201,21.3201,282,21.391,21.391,21.3201,21.3201,282,0.0,1.0
2025-11-06,21.3071,21.3071,21.3071,21.3071,149,21.3071,21.3071,21.3071,21.3071,149,0.0,1.0
2025-11-07,21.2958,21.2958,21.2108,21.2108,611,21.2958,21.2958,21.2108,21.2108,611,0.0,1.0
2025-11-10,21.42,21.42,21.361,21.361,351,21.42,21.42,21.361,21.361,351,0.0,1.0
2025-11-11,21.4384,21.4477,21.4384,21.4477,220,21.4384,21.4477,21.4384,21.4477,220,0.0,1.0
2025-11-12,21.4423,21.4423,21.4423,21.4423,147,21.4423,21.4423,21.4423,21.4423,147,0.0,1.0
2025-11-13,21.3208,21.36,21.3208,21.36,664,21.3208,21.36,21.3208,21.36,664,0.0,1.0
2025-11-14,21.3352,21.38,21.33,21.33,584,21.3352,21.38,21.33,21.33,584,0.0,1.0
2025-11-17,21.2495,21.34,21.2495,21.34,220,21.2495,21.34,21.2495,21.34,220,0.0,1.0
2025-11-18,21.26,21.26,21.2208,21.2208,223,21.26,21.26,21.2208,21.2208,223,0.0,1.0
2025-11-19,21.2352,21.249,21.2352,21.249,131,21.2352,21.249,21.2352,21.249,131,0.0,1.0
2025-11-20,21.1192,21.3,21.1192,21.3,310,21.1192,21.3,21.1192,21.3,310,0.0,1.0
2025-11-21,21.2151,21.249,21.2151,21.249,327,21.2151,21.249,21.2151,21.249,327,0.0,1.0
2025-11-24,21.305,21.329,21.305,21.329,111,21.305,21.329,21.305,21.329,111,0.0,1.0
2025-11-25,21.31,21.31,21.22,21.2787,12770,21.31,21.31,21.22,21.2787,12770,0.0,1.0
2025-11-26,21.4148,21.4204,21.4148,21.4204,282,21.4148,21.4204,21.4148,21.4204,282,0.0,1.0