date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-03,19.9859,20.06,19.9205,20.05,29290,17.560962755074,17.6260720241162,17.503497894138,17.6172853481321,33334.5625273797,0.0,1.0
2023-08-04,19.9271,20.08,19.9271,20.0799,1003,17.5092971002875,17.6436453760844,17.5092971002875,17.6435575093246,1141.50106572078,0.0,1.0
2023-08-07,20.0328,20.21,19.9472,20.01,72409,17.6021722654395,17.7578721638778,17.5269583190155,17.5821386441957,82407.7274853202,0.0,1.0
2023-08-08,19.9612,20.134,19.81,20.1,65257,17.5392596653933,17.6910934263986,17.4064051245136,17.6612187280527,74268.1306537798,0.0,1.0
2023-08-09,19.842,19.93,19.81,19.92,62889,17.4345224876627,17.5118452363229,17.4064051245136,17.5030585603388,71573.1410988181,0.0,1.0
2023-08-10,19.8313,20.04,19.81,19.99,1514,17.4251207443597,17.608498672148,17.4064051245136,17.5645652922275,1723.06342323158,0.0,1.0
2023-08-11,19.8113,19.84,19.79,19.79,63627,17.4075473923915,17.4327651524659,17.3888317725454,17.3888317725454,72413.0491611331,0.0,1.0
2023-08-14,19.8462,19.8462,19.84,19.84,38470,17.4382128915761,17.4382128915761,17.4327651524659,17.4327651524659,43782.1994000783,0.0,1.0
2023-08-15,19.6847,19.78,19.68,19.78,2529,17.2963080744327,17.3800450965613,17.2921783367202,17.3800450965613,2878.22153061602,0.0,1.0
2023-08-16,19.5449,19.71,19.52,19.6799,36327,17.1734703441749,17.3185383646725,17.1515915209745,17.2920904699604,41343.2793763101,0.0,1.0
2023-08-17,19.4239,19.55,19.42,19.52,45683,17.0671515647673,17.1779515489268,17.0637247611335,17.1515915209745,51991.2195267423,0.0,1.0
2023-08-18,19.434,19.44,19.38,19.38,47678,17.0760261075112,17.0812981131017,17.028578057197,17.028578057197,54261.7027033257,0.0,1.0
2023-08-21,19.4562,19.46,19.39,19.42,42493,17.0955325281959,17.0988714650699,17.0373647331811,17.0637247611335,48360.7226178199,0.0,1.0
2023-08-22,19.4287,19.49,19.4,19.49,1772,17.0713691692396,17.1252314930222,17.0461514091652,17.1252314930222,2016.68981900023,0.0,1.0
2023-08-23,19.61,19.61,19.58,19.59,11347,17.2306716048315,17.2306716048315,17.2043115768792,17.2130982528633,12913.8709797943,0.0,1.0
2023-08-24,19.4365,19.65,19.41,19.62,25254,17.0782227765072,17.2658183087679,17.0549380851494,17.2394582808156,28741.2441811693,0.0,1.0
2023-08-25,19.476,19.54,19.41,19.49,32688,17.1129301466445,17.1691648729427,17.0549380851494,17.1252314930222,37201.7814918055,0.0,1.0
2023-08-28,19.5652,19.59,19.55,19.58,23025,17.1913072964227,17.2130982528633,17.1779515489268,17.2043115768792,26204.4486921446,0.0,1.0
2023-08-29,19.7308,19.7525,19.7308,19.7525,1382,17.3368146507195,17.355881737605,17.3368146507195,17.355881737605,1572.83596493133,0.0,1.0
2023-08-30,19.7703,19.7703,19.75,19.75,1102,17.3715220208567,17.3715220208567,17.353685068609,17.353685068609,1254.17165944597,0.0,1.0
2023-08-31,19.7735,19.8496,19.7735,19.8496,8061,17.3743337571716,17.4412003614106,17.3743337571716,17.4412003614106,9174.11773756256,0.0,1.0
2023-09-01,19.8016,19.83,19.76,19.83,4679,17.3990243166869,17.4239784764818,17.3624717445931,17.4239784764818,5325.1081620215,0.0,1.0
2023-09-05,19.7493,19.81,19.73,19.81,3795,17.3530700012901,17.4064051245136,17.3361117166407,17.4064051245136,4319.03942613198,0.0,1.0
2023-09-06,19.685,19.72,19.64,19.69,8605,17.2965716747123,17.3273250406566,17.2570316327838,17.3009650127043,9793.23695964839,0.0,1.0
2023-09-07,19.6471,19.6471,19.6471,19.6471,9,17.2632701727325,17.2632701727325,17.2632701727325,17.2632701727325,10.2427812477438,0.0,1.0
2023-09-08,19.6631,19.6638,19.6631,19.6638,3632,17.2773288543071,17.277943921626,17.2773288543071,17.277943921626,4133.53127686728,0.0,1.0
2023-09-11,19.759,19.81,19.7255,19.7255,7214,17.3615930769946,17.4064051245136,17.3321577124479,17.3321577124479,8210.15821346936,0.0,1.0
2023-09-12,19.7223,19.7223,19.7223,19.7223,7,17.329345976133,17.329345976133,17.329345976133,17.329345976133,7.96660763713409,0.0,1.0
2023-09-13,19.74,19.74,19.74,19.74,1012,17.3448983926248,17.3448983926248,17.3448983926248,17.3448983926248,1151.74384696853,0.0,1.0
2023-09-14,19.831,19.831,19.77,19.8099,2507,17.4248571440802,17.4248571440802,17.3712584205772,17.4063172577537,2853.18362089931,0.0,1.0
2023-09-15,19.7085,19.74,19.69,19.73,1010,17.3172203632749,17.3448983926248,17.3009650127043,17.3361117166407,1149.46767335792,0.0,1.0
2023-09-18,19.6694,19.7,19.6694,19.69,602,17.2828644601771,17.3097516886884,17.2828644601771,17.3009650127043,685.128256793531,0.0,1.0
2023-09-19,19.6369,19.65,19.625,19.6299,807,17.2543077632287,17.2658183087679,17.2438516188076,17.2481570900398,918.436051881032,0.0,1.0
2023-09-20,19.5771,19.68,19.5771,19.6554,3511,17.2017634408438,17.2921783367202,17.2017634408438,17.2705631137993,3995.82277342539,0.0,1.0
2023-09-21,19.47,19.505,19.47,19.505,1926,17.107658141054,17.1384115069984,17.107658141054,17.1384115069984,2191.95518701718,0.0,1.0
2023-09-22,19.4373,19.5,19.4373,19.5,601,17.078925710586,17.1340181690063,17.078925710586,17.1340181690063,683.990169988226,0.0,1.0
2023-09-25,19.4548,19.47,19.4548,19.4699,900,17.0943023935581,17.107658141054,17.0943023935581,17.1075702742942,1024.27812477439,0.0,1.0
2023-09-26,19.3658,19.43,19.3658,19.43,1200,17.0161009772996,17.0725114371176,17.0161009772996,17.0725114371176,1365.70416636585,0.0,1.0
2023-09-27,19.3667,19.41,19.35,19.41,2836,17.0168917781382,17.0549380851494,17.0022180292447,17.0549380851494,3227.61417984461,0.0,1.0
2023-09-28,19.4007,19.4007,19.4007,19.4007,2836,17.0467664764841,17.0467664764841,17.0467664764841,17.0467664764841,3227.61417984462,0.0,1.0
2023-09-29,19.4036,19.4798,19.4036,19.46,9100,17.0493146125195,17.1162690835184,17.0493146125195,17.0988714650699,10356.5899282743,0.0,1.0
2023-10-02,19.3883,19.3883,19.355,19.355,240,17.0358709982638,17.0358709982638,17.0066113672368,17.0066113672368,273.14083327317,0.0,1.0
2023-10-03,19.1771,19.34,19.1771,19.34,1012,16.8502964014795,16.9934313532606,16.8502964014795,16.9934313532606,1151.74384696853,0.0,1.0
2023-10-04,19.3167,19.3167,19.2536,19.2536,1533,16.9729583982176,16.9729583982176,16.9175144727579,16.9175144727579,1744.68707253237,0.0,1.0
2023-10-05,19.2979,19.35,19.2979,19.34,700,16.9564394473675,17.0022180292447,16.9564394473675,16.9934313532606,796.660763713411,0.0,1.0
2023-10-06,19.4614,19.4614,19.29,19.29,300,17.1001015997077,17.1001015997077,16.9494979733401,16.9494979733401,341.42604159146,0.0,1.0
2023-10-09,19.5346,19.58,19.5346,19.58,260,17.1644200679113,17.2043115768792,17.1644200679113,17.2043115768792,295.902569379267,0.0,1.0
2023-10-10,19.6407,19.65,19.6407,19.65,146,17.2576467001027,17.2658183087679,17.2576467001027,17.2658183087679,166.160673574511,0.0,1.0
2023-10-11,19.71,19.71,19.62,19.63,3602,17.3185383646725,17.3185383646725,17.2394582808156,17.2482449567997,4099.38867270815,0.0,1.0
2023-10-12,19.62,19.67,19.56,19.67,2300,17.2394582808156,17.2833916607361,17.1867382249109,17.2833916607361,2617.5996522012,0.0,1.0
2023-10-13,19.5235,19.61,19.51,19.61,1902,17.154666857569,17.2306716048315,17.1428048449904,17.2306716048315,2164.64110368986,0.0,1.0
2023-10-16,19.6887,19.69,19.595,19.595,800,17.2998227448264,17.3009650127043,17.2174915908553,17.2174915908553,910.469444243896,0.0,1.0
2023-10-17,19.6611,19.6611,19.66,19.66,300,17.2755715191103,17.2755715191103,17.274604984752,17.274604984752,341.42604159146,0.0,1.0
2023-10-18,19.4824,19.4824,19.4824,19.4824,300,17.1185536192743,17.1185536192743,17.1185536192743,17.1185536192743,341.426041591461,0.0,1.0
2023-10-19,19.4747,19.51,19.4747,19.5,1055,17.1117878787665,17.1428048449904,17.1117878787665,17.1340181690063,1200.68157959664,0.0,1.0
2023-10-20,19.4872,19.5,19.4781,19.5,1000,17.1227712237467,17.1340181690063,17.1147753486011,17.1340181690063,1138.08680530487,0.0,1.0
2023-10-23,19.4832,19.5,19.47,19.47,900,17.119256553353,17.1340181690063,17.107658141054,17.107658141054,1024.27812477438,0.0,1.0
2023-10-24,19.4714,19.51,19.4714,19.475,1802,17.1088882756918,17.1428048449904,17.1088882756918,17.112051479046,2050.83242315937,0.0,1.0
2023-10-25,19.4772,19.4772,19.4772,19.4772,2,17.1139845477625,17.1139845477625,17.1139845477625,17.1139845477625,2.27617361060975,0.0,1.0
2023-10-26,19.4997,19.4997,19.495,19.495,345,17.1337545687268,17.1337545687268,17.1296248310143,17.1296248310143,392.63994783018,0.0,1.0
2023-10-27,19.4482,19.5,19.4482,19.5,1150,17.0885031874086,17.1340181690063,17.0885031874086,17.1340181690063,1308.7998261006,0.0,1.0
2023-10-30,19.5545,19.57,19.51,19.51,500,17.1819055531197,17.195524900895,17.1428048449904,17.1428048449904,569.043402652435,0.0,1.0
2023-10-31,19.6025,19.6025,19.6025,19.6025,2,17.2240815978434,17.2240815978434,17.2240815978434,17.2240815978434,2.27617361060974,0.0,1.0
2023-11-01,19.7,19.73,19.7,19.73,170,17.3097516886884,17.3361117166407,17.3097516886884,17.3361117166407,193.474756901828,0.0,1.0
2023-11-02,19.899,19.899,19.899,19.899,140,17.4846065407721,17.4846065407721,17.4846065407721,17.4846065407721,159.332152742682,0.0,1.0
2023-11-03,20.0107,20.0107,20.0107,20.0107,7,17.5827537115146,17.5827537115146,17.5827537115146,17.5827537115146,7.96660763713409,0.0,1.0
2023-11-06,19.9933,19.9933,19.97,19.97,200,17.5674648953022,17.5674648953022,17.5469919402593,17.5469919402593,227.617361060975,0.0,1.0
2023-11-07,20.0187,20.0399,20.005,20.0399,300,17.5897830523019,17.6084108053882,17.5777453062036,17.6084108053882,341.426041591461,0.0,1.0
2023-11-08,20.0296,20.0296,20.0296,20.0296,300,17.5993605291245,17.5993605291245,17.5993605291245,17.5993605291245,341.426041591462,0.0,1.0
2023-11-09,19.9474,20.08,19.9474,20.08,300,17.5271340525352,17.6436453760844,17.5271340525352,17.6436453760844,341.426041591461,0.0,1.0
2023-11-10,20.1212,20.13,20.04,20.04,951,17.679846481139,17.687578756005,17.608498672148,17.608498672148,1082.32055184493,0.0,1.0
2023-11-13,20.0947,20.13,20.0947,20.13,296,17.6565617897811,17.687578756005,17.6565617897811,17.687578756005,336.873694370241,0.0,1.0
2023-11-14,20.3572,20.37,20.28,20.295,11898,17.8872120343639,17.8984589796235,17.8193788957666,17.8325589097427,13540.9568095173,0.0,1.0
2023-11-15,20.3859,20.44,20.3859,20.4,603,17.9124297944382,17.9599657115123,17.9124297944382,17.9248190075758,686.266343598839,0.0,1.0
2023-11-16,20.3895,20.3895,20.3895,20.3895,1,17.9155929977925,17.9155929977925,17.9155929977925,17.9155929977925,1.13808680530487,0.0,1.0
2023-11-17,20.4228,20.43,20.4228,20.43,400,17.9448526288196,17.9511790355281,17.9448526288196,17.9511790355281,455.234722121948,0.0,1.0
2023-11-20,20.5252,20.59,20.5252,20.56,400,18.0348281908968,18.0917658512738,18.0348281908968,18.0654058233215,455.234722121949,0.0,1.0
2023-11-21,20.5,20.6,20.5,20.6,152,18.0126857674169,18.1005525272579,18.0126857674169,18.1005525272579,172.98919440634,0.0,1.0
2023-11-22,20.5564,20.59,20.5564,20.59,100,18.0622426199672,18.0917658512738,18.0622426199672,18.0917658512738,113.808680530487,0.0,1.0
2023-11-24,20.5659,20.5659,20.5659,20.5659,51,18.0705899621521,18.0705899621521,18.0705899621521,18.0705899621521,58.0424270705486,0.0,1.0
2023-11-27,20.5422,20.59,20.5422,20.59,403,18.0497655400698,18.0917658512738,18.0497655400698,18.0917658512738,458.648982537863,0.0,1.0
2023-11-28,20.5615,20.5615,20.5615,20.5615,1,18.0667238247191,18.0667238247191,18.0667238247191,18.0667238247191,1.13808680530487,0.0,1.0
2023-11-29,20.5579,20.5579,20.5579,20.5579,3,18.0635606213649,18.0635606213649,18.0635606213649,18.0635606213649,3.4142604159146,0.0,1.0
2023-11-30,20.5912,20.5912,20.5912,20.5912,1,18.0928202523919,18.0928202523919,18.0928202523919,18.0928202523919,1.13808680530487,0.0,1.0
2023-12-01,20.7,20.7,20.61,20.7,4717,18.188419287099,18.188419287099,18.1093392032421,18.188419287099,5368.35546062308,0.0,1.0
2023-12-04,20.615,20.63,20.615,20.63,1315,18.1137325412341,18.1269125552103,18.1137325412341,18.1269125552103,1496.58414897591,0.0,1.0
2023-12-05,20.597,20.597,20.597,20.597,1315,18.0979165244627,18.0979165244627,18.0979165244627,18.0979165244627,1496.58414897591,0.0,1.0
2023-12-06,20.5638,20.5638,20.5638,20.5638,53,18.0687447601955,18.0687447601955,18.0687447601955,18.0687447601955,60.3186006811581,0.0,1.0
2023-12-07,20.6472,20.69,20.6472,20.69,200,18.1420256379029,18.1796326111149,18.1420256379029,18.1796326111149,227.617361060974,0.0,1.0
2023-12-08,20.6932,20.74,20.6932,20.73,249,18.1824443474298,18.2235659910354,18.1824443474298,18.2147793150513,283.383614520913,0.0,1.0
2023-12-11,20.7384,20.7384,20.7384,20.7384,7,18.222160122878,18.222160122878,18.222160122878,18.222160122878,7.96660763713408,0.0,1.0
2023-12-12,20.782,20.782,20.782,20.782,52,18.2604700301687,18.2604700301687,18.2604700301687,18.2604700301687,59.1805138758532,0.0,1.0
2023-12-13,20.9327,20.9327,20.9327,20.9327,52,18.3928852372491,18.3928852372491,18.3928852372491,18.3928852372491,59.1805138758534,0.0,1.0
2023-12-14,20.9837,21.055,20.9837,21.055,207,18.4376972847681,18.5003462845348,18.4376972847681,18.5003462845348,235.583968698108,0.0,1.0
2023-12-15,20.9998,20.9998,20.9998,20.9998,37,18.4518438331025,18.4518438331025,18.4518438331025,18.4518438331025,42.1092117962802,0.0,1.0
2023-12-18,21.0195,21.07,21.0195,21.03,728,18.4691535847912,18.5135262985109,18.4691535847912,18.4783795945745,828.527194261945,0.0,1.0
2023-12-19,21.1387,21.1387,21.1299,21.13,396,18.5738907625217,18.5738907625217,18.5661584876557,18.5662463544156,450.682374900729,0.0,1.0
2023-12-20,20.9326,21.165,20.9326,21.165,126,18.3927973704893,18.5969997203599,18.3927973704893,18.5969997203599,143.398937468414,0.0,1.0
2023-12-21,21.0853,21.0853,21.0853,21.0853,8,18.5269699127666,18.5269699127666,18.5269699127666,18.5269699127666,9.10469444243897,0.0,1.0
2023-12-22,21.1232,21.16,21.09,21.16,2155,18.5602714147464,18.5926063823679,18.5310996504791,18.5926063823679,2452.57706543199,0.0,1.0
2023-12-26,20.69,20.74,20.69,20.71,334,18.6320610002324,18.6770877305375,18.6320610002324,18.6500716923545,370.890799461949,0.51490278,1.0
2023-12-27,20.7156,20.74,20.7156,20.74,591,18.6551146861486,18.6770877305375,18.6551146861486,18.6770877305375,656.276833778479,0.0,1.0
2023-12-28,20.7241,20.7241,20.7241,20.7241,10,18.6627692303005,18.6627692303005,18.6627692303005,18.6627692303005,11.1045149539505,0.0,1.0
2023-12-29,20.6641,20.72,20.6641,20.72,736,18.6087371539344,18.6590770384155,18.6087371539344,18.6590770384155,817.292300610762,0.0,1.0
2024-01-02,20.5922,20.66,20.5922,20.65,19304,18.5439887157557,18.6050449620494,18.5439887157557,18.5960396159884,21436.1556671062,0.0,1.0
2024-01-03,20.5097,20.51,20.5097,20.51,1227,18.4696946107524,18.4699647711342,18.4696946107524,18.4699647711342,1362.52398484973,0.0,1.0
2024-01-04,20.4847,20.545,20.4847,20.545,200,18.4471812455999,18.5014834823478,18.4471812455999,18.5014834823478,222.090299079011,0.0,1.0
2024-01-05,20.4849,20.56,20.4849,20.56,501,18.4473613525211,18.5149915014393,18.4473613525211,18.5149915014393,556.336199192923,0.0,1.0
2024-01-08,20.67,20.67,20.535,20.535,7347,18.6140503081104,18.6140503081104,18.4924781362868,18.4924781362868,8158.48713666748,0.0,1.0
2024-01-09,20.6009,20.62,20.6009,20.62,3014,18.5518233668288,18.5690235778054,18.5518233668288,18.5690235778054,3346.9008071207,0.0,1.0
2024-01-10,20.6552,20.7,20.63,20.63,2911,18.6007223959401,18.6410663462934,18.5780289238664,18.5780289238664,3232.52430309501,0.0,1.0
2024-01-11,20.6451,20.68,20.6451,20.6604,4500,18.5916269964185,18.6230556541714,18.5916269964185,18.6054051758918,4997.03172927775,0.0,1.0
2024-01-12,20.6423,20.68,20.6423,20.6552,2805,18.5891054995214,18.6230556541714,18.5891054995214,18.6007223959401,3114.81644458313,0.0,1.0
2024-01-16,20.586,20.6288,20.586,20.6288,210,18.5384054011979,18.576948282339,18.5384054011979,18.576948282339,233.194814032962,0.0,1.0
2024-01-17,20.5355,20.5355,20.5355,20.5355,29,18.4929284035898,18.4929284035898,18.4929284035898,18.4929284035898,32.2030933664566,0.0,1.0
2024-01-18,20.5998,20.64,20.5842,20.6,823,18.5508327787621,18.5870342699274,18.5367844389069,18.5510128856833,913.901580710131,0.0,1.0
2024-01-19,20.7042,20.7188,20.6855,20.6855,294,18.6448485916391,18.6579963968881,18.628008594505,18.628008594505,326.472739646146,0.0,1.0
2024-01-22,20.705,20.72,20.705,20.715,585,18.6455690193239,18.6590770384155,18.6455690193239,18.654574365385,649.614124806109,0.0,1.0
2024-01-23,20.7137,20.72,20.7137,20.72,222,18.653403670397,18.6590770384155,18.653403670397,18.6590770384155,246.520231977703,0.0,1.0
2024-01-24,20.7485,20.8021,20.72,20.72,495,18.6847422746893,18.7330109295764,18.6590770384155,18.6590770384155,549.673490220554,0.0,1.0
2024-01-25,20.7909,20.82,20.7909,20.81,406,18.722924941988,18.7491304990256,18.722924941988,18.7401251529646,450.843307130393,0.0,1.0
2024-01-26,20.7893,20.7999,20.7893,20.7999,292,18.7214840866183,18.7310297534429,18.7214840866183,18.7310297534429,324.251836655356,0.0,1.0
2024-01-29,20.8557,20.8557,20.8557,20.8557,23,18.7812795844634,18.7812795844634,18.7812795844634,18.7812795844634,25.5403843940863,0.0,1.0
2024-01-30,20.8709,20.91,20.8709,20.91,362,18.7949677104761,18.8301786135747,18.7949677104761,18.8301786135747,401.983441333011,0.0,1.0
2024-01-31,20.692,20.8054,20.692,20.8054,205,18.6338620694446,18.7359826937765,18.6338620694446,18.7359826937765,227.642556555987,0.0,1.0
2024-02-01,20.8201,20.8201,20.735,20.735,133,18.7492205524862,18.7492205524862,18.672585057507,18.672585057507,147.690048887542,0.0,1.0
2024-02-02,21.1146,21.1146,20.9099,20.9099,464,19.014427993983,19.014427993983,18.8300885601141,18.8300885601141,515.249493863305,0.0,1.0
2024-02-05,21.0128,21.0128,21.0128,21.0128,102,18.9227535710819,18.9227535710819,18.9227535710819,18.9227535710819,113.266052530296,0.0,1.0
2024-02-06,21.0511,21.0511,21.05,21.05,528,18.9572440464955,18.9572440464955,18.9562534584288,18.9562534584288,586.318389568591,0.0,1.0
2024-02-07,21.2369,21.2469,21.2369,21.2469,112,19.1245633763091,19.1335687223701,19.1245633763091,19.1335687223701,124.370567484246,0.0,1.0
2024-02-08,21.2711,21.32,21.2711,21.3,5176,19.1553616598378,19.1993978020761,19.1553616598378,19.1813871099541,5747.69694016481,0.0,1.0
2024-02-09,21.4226,21.4226,21.3083,21.3091,833,19.2917926526621,19.2917926526621,19.1888615471848,19.1895819748696,925.006095664082,0.0,1.0
2024-02-12,21.4308,21.65,21.4308,21.65,400,19.2991770364322,19.4965742220895,19.2991770364322,19.4965742220895,444.180598158021,0.0,1.0
2024-02-13,21.0311,21.0311,21.0311,21.0311,101,18.9392333543735,18.9392333543735,18.9392333543735,18.9392333543735,112.155601034901,0.0,1.0
2024-02-14,21.2924,21.2924,21.1899,21.19,1104,19.1745430469478,19.1745430469478,19.0822382498224,19.082328303283,1225.93845091614,0.0,1.0
2024-02-15,21.4948,21.53,21.37,21.37,708,19.3568112512226,19.3885100693574,19.2444245323812,19.2444245323812,786.1996587397,0.0,1.0
2024-02-16,21.3628,21.54,21.3628,21.54,235,19.2379406832173,19.3975154154184,19.2379406832173,19.3975154154184,260.956101417838,0.0,1.0
2024-02-20,21.1936,21.25,21.1936,21.25,839,19.085570227865,19.1363603796491,19.085570227865,19.1363603796491,931.66880463645,0.0,1.0
2024-02-21,21.2173,21.2173,21.11,21.11,1568,19.1069128980296,19.1069128980296,19.0102855347949,19.0102855347949,1741.18794477944,0.0,1.0
2024-02-22,21.7439,21.7439,21.605,21.64,298,19.5811344216024,19.5811344216024,19.456050164815,19.4875688760285,330.914545627727,0.0,1.0
2024-02-23,21.7547,21.8001,21.7,21.79,7532,19.5908601953483,19.6317444664653,19.5416009523946,19.6226490669437,8363.92066331556,0.0,1.0
2024-02-26,21.7352,21.7352,21.7352,21.7352,17,19.5732997705293,19.5732997705293,19.5732997705293,19.5732997705293,18.877675421716,0.0,1.0
2024-02-27,21.7728,21.8,21.7301,21.745,3607,19.6071598717187,19.6316544130047,19.5687070440382,19.5821250096691,4005.39854388997,0.0,1.0
2024-02-28,21.7264,21.7605,21.7264,21.7605,977,19.5653750659956,19.5960832960637,19.5653750659956,19.5960832960637,1084.91111100097,0.0,1.0
2024-02-29,21.8428,21.8428,21.8428,21.8428,22,19.6701972941458,19.6701972941458,19.6701972941458,19.6701972941458,24.4299328986912,0.0,1.0
2024-03-01,21.9623,22.0,21.89,21.89,680,19.7778111795749,19.8117613342249,19.7127025275538,19.7127025275538,755.107016868638,0.0,1.0
2024-03-04,21.9414,21.9437,21.9414,21.9437,758,19.7589900063074,19.7610612359014,19.7589900063074,19.7610612359014,841.722233509452,0.0,1.0
2024-03-05,21.7727,21.8444,21.7727,21.8444,1124,19.6070698182581,19.6716381495156,19.6070698182581,19.6716381495156,1248.14748082404,0.0,1.0
2024-03-06,21.8757,21.915,21.8757,21.915,201,19.6998248826865,19.7352158927063,19.6998248826865,19.7352158927063,223.200750574407,0.0,1.0
2024-03-07,22.045,22.045,21.98,22.015,2189,19.8522853914995,19.8522853914995,19.7937506421029,19.8252693533164,2430.77832341977,0.0,1.0
2024-03-08,21.9489,21.9489,21.9489,21.9489,1,19.7657440158531,19.7657440158531,19.7657440158531,19.7657440158531,1.11045149539506,0.0,1.0
2024-03-11,21.917,22.08,21.83,22.08,1882,19.7370169619185,19.883804102713,19.6586704511877,19.883804102713,2089.8697143335,0.0,1.0
2024-03-12,22.0807,22.0807,22.03,22.03,779,19.8844344769373,19.8844344769373,19.838777372408,19.838777372408,865.041714912747,0.0,1.0
2024-03-13,22.0421,22.0421,22.0421,22.0421,17,19.8496738411418,19.8496738411418,19.8496738411418,19.8496738411418,18.8776754217159,0.0,1.0
2024-03-14,21.9453,21.9999,21.9453,21.9999,210,19.7625020912712,19.8116712807643,19.7625020912712,19.8116712807643,233.194814032961,0.0,1.0
2024-03-15,21.8583,21.9034,21.8583,21.88,1626,19.6841555805404,19.7247696912755,19.6841555805404,19.7036971814928,1805.59413151236,0.0,1.0
2024-03-18,21.9077,21.97,21.9077,21.97,1102,19.7286419900818,19.7847452960419,19.7286419900818,19.7847452960419,1223.71754792535,0.0,1.0
2024-03-19,21.9827,21.9827,21.9827,21.9827,105,19.7961820855394,19.7961820855394,19.7961820855394,19.7961820855394,116.597407016481,0.0,1.0
2024-03-20,22.1019,22.1019,22.1019,22.1019,39,19.9035258105866,19.9035258105866,19.9035258105866,19.9035258105866,43.3076083204072,0.0,1.0
2024-03-21,22.1815,22.1815,22.1815,22.1815,39,19.9752083652323,19.9752083652323,19.9752083652323,19.9752083652323,43.3076083204071,0.0,1.0
2024-03-22,22.1378,22.1378,22.1378,22.1378,265,19.9358550029456,19.9358550029456,19.9358550029456,19.9358550029456,294.26964627969,0.0,1.0
2024-03-25,22.0858,22.0858,22.0858,22.0858,4,19.8890272034284,19.8890272034284,19.8890272034284,19.8890272034284,4.44180598158022,0.0,1.0
2024-03-26,22.0725,22.1299,22.0725,22.1299,286,19.8770500931672,19.9287407795575,19.8770500931672,19.9287407795575,317.589127682987,0.0,1.0
2024-03-27,22.1984,22.1984,22.1984,22.1984,136,19.9904274000754,19.9904274000754,19.9904274000754,19.9904274000754,151.021403373727,0.0,1.0
2024-03-28,22.2333,22.2333,22.2333,22.2333,184,20.0218560578283,20.0218560578283,20.0218560578283,20.0218560578283,204.32307515269,0.0,1.0
2024-04-01,22.1776,22.1776,22.1776,22.1776,17,19.9716962802685,19.9716962802685,19.9716962802685,19.9716962802685,18.8776754217159,0.0,1.0
2024-04-02,22.0679,22.0679,22.0679,22.0679,20,19.8729076339792,19.8729076339792,19.8729076339792,19.8729076339792,22.2090299079011,0.0,1.0
2024-04-03,22.0882,22.0882,22.0882,22.0882,1,19.891188486483,19.891188486483,19.891188486483,19.891188486483,1.11045149539506,0.0,1.0
2024-04-04,21.9554,22.0898,21.9554,22.0898,163,19.7715974907928,19.8926293418528,19.7715974907928,19.8926293418528,181.003593749394,0.0,1.0
2024-04-05,22.0662,22.0662,22.0662,22.0662,12,19.8713767251488,19.8713767251488,19.8713767251488,19.8713767251488,13.3254179447407,0.0,1.0
2024-04-08,22.0701,22.13,22.0701,22.13,134,19.8748888101126,19.9288308330181,19.8748888101126,19.9288308330181,148.800500382937,0.0,1.0
2024-04-09,22.0849,22.1,22.0849,22.1,196,19.8882167222829,19.901814794835,19.8882167222829,19.901814794835,217.648493097431,0.0,1.0
2024-04-10,21.9647,22.0,21.9647,22.0,205,19.7799724626295,19.8117613342249,19.7799724626295,19.8117613342249,227.642556555987,0.0,1.0
2024-04-11,22.0334,22.0334,22.0334,22.0334,15,19.8418391900687,19.8418391900687,19.8418391900687,19.8418391900687,16.6567724309258,0.0,1.0
2024-04-12,21.84,21.84,21.84,21.84,15,19.6676757972487,19.6676757972487,19.6676757972487,19.6676757972487,16.6567724309259,0.0,1.0
2024-04-15,21.7235,21.7235,21.7235,21.7235,6,19.562763515638,19.562763515638,19.562763515638,19.562763515638,6.66270897237032,0.0,1.0
2024-04-16,21.6968,21.72,21.6968,21.72,374,19.5387192416551,19.5596116445166,19.5387192416551,19.5596116445166,415.30885927775,0.0,1.0
2024-04-17,21.6395,21.6395,21.6395,21.6395,18,19.4871186087255,19.4871186087255,19.4871186087255,19.4871186087255,19.988126917111,0.0,1.0
2024-04-18,21.6033,21.6033,21.6033,21.6033,40,19.4545192559846,19.4545192559846,19.4545192559846,19.4545192559846,44.4180598158022,0.0,1.0
2024-04-19,21.548,21.548,21.548,21.548,1,19.4047196922672,19.4047196922672,19.4047196922672,19.4047196922672,1.11045149539506,0.0,1.0
2024-04-22,21.6411,21.6411,21.6411,21.6411,1,19.4885594640952,19.4885594640952,19.4885594640952,19.4885594640952,1.11045149539506,0.0,1.0
2024-04-23,21.7712,21.7712,21.7712,21.7712,1,19.605719016349,19.605719016349,19.605719016349,19.605719016349,1.11045149539505,0.0,1.0
2024-04-24,21.7867,21.7867,21.7867,21.7867,39,19.6196773027435,19.6196773027435,19.6196773027435,19.6196773027435,43.3076083204073,0.0,1.0
2024-04-25,21.7268,21.7268,21.7268,21.7268,0,19.5657352798381,19.5657352798381,19.5657352798381,19.5657352798381,0,0.0,1.0
2024-04-26,21.8257,21.8257,21.8257,21.8257,1,19.6547981523815,19.6547981523815,19.6547981523815,19.6547981523815,1.11045149539506,0.0,1.0
2024-04-29,21.8681,21.8681,21.8681,21.8681,7,19.6929808196802,19.6929808196802,19.6929808196802,19.6929808196802,7.77316046776538,0.0,1.0
2024-04-30,21.698,21.698,21.698,21.698,4,19.5397998831824,19.5397998831824,19.5397998831824,19.5397998831824,4.44180598158022,0.0,1.0
2024-05-01,21.6542,21.6542,21.6542,21.6542,4,19.5003564674351,19.5003564674351,19.5003564674351,19.5003564674351,4.44180598158023,0.0,1.0
2024-05-02,21.7648,21.7648,21.7648,21.7648,0,19.5999555948699,19.5999555948699,19.5999555948699,19.5999555948699,0,0.0,1.0
2024-05-03,21.9077,21.9077,21.9077,21.9077,1,19.7286419900818,19.7286419900818,19.7286419900818,19.7286419900818,1.11045149539505,0.0,1.0
2024-05-06,22.017,22.017,22.017,22.017,4,19.8270704225286,19.8270704225286,19.8270704225286,19.8270704225286,4.44180598158023,0.0,1.0
2024-05-07,22.0385,22.0385,22.0385,22.0385,6,19.8464319165598,19.8464319165598,19.8464319165598,19.8464319165598,6.66270897237034,0.0,1.0
2024-05-08,22.01,22.01,22.01,22.01,1,19.8207666802859,19.8207666802859,19.8207666802859,19.8207666802859,1.11045149539506,0.0,1.0
2024-05-09,22.0936,22.0936,22.06,22.06,109,19.896051373356,19.896051373356,19.865793410591,19.865793410591,121.039212998061,0.0,1.0
2024-05-10,22.1243,22.1243,22.06,22.0905,4704,19.9236977857633,19.9236977857633,19.865793410591,19.8932597160771,5223.56383433834,0.0,1.0
2024-05-13,22.1254,22.1254,22.1254,22.1254,12,19.92468837383,19.92468837383,19.92468837383,19.92468837383,13.3254179447407,0.0,1.0
2024-05-14,22.211,22.24,22.211,22.24,301,20.0017741361123,20.0278896396892,20.0017741361123,20.0278896396892,334.245900113911,0.0,1.0
2024-05-15,22.4173,22.4173,22.4173,22.4173,12,20.1875544253509,20.1875544253509,20.1875544253509,20.1875544253509,13.3254179447407,0.0,1.0
2024-05-16,22.3946,22.3946,22.3946,22.3946,4,20.1671122897924,20.1671122897924,20.1671122897924,20.1671122897924,4.44180598158023,0.0,1.0
2024-05-17,22.3889,22.3889,22.3889,22.3889,4,20.1619792425376,20.1619792425376,20.1619792425376,20.1619792425376,4.44180598158023,0.0,1.0
2024-05-20,22.3993,22.44,22.3993,22.44,328,20.1713448024411,20.2079965609094,20.1713448024411,20.2079965609094,364.228090489578,0.0,1.0
2024-05-21,22.4505,22.4505,22.4505,22.4505,8,20.2174521742735,20.2174521742735,20.2174521742735,20.2174521742735,8.88361196316044,0.0,1.0
2024-05-22,22.381,22.381,22.381,22.381,1,20.1548650191494,20.1548650191494,20.1548650191494,20.1548650191494,1.11045149539506,0.0,1.0
2024-05-23,22.2439,22.2439,22.2439,22.2439,22,20.031401724653,20.031401724653,20.031401724653,20.031401724653,24.4299328986912,0.0,1.0
2024-05-24,22.3537,22.3537,22.3537,22.3537,59,20.1302804244029,20.1302804244029,20.1302804244029,20.1302804244029,65.5166382283082,0.0,1.0
2024-05-28,22.3337,22.3337,22.3337,22.3337,4,20.1122697322809,20.1122697322809,20.1122697322809,20.1122697322809,4.44180598158021,0.0,1.0
2024-05-29,22.192,22.192,22.192,22.192,24,19.9846639785963,19.9846639785963,19.9846639785963,19.9846639785963,26.6508358894814,0.0,1.0
2024-05-30,22.115,22.115,22.115,22.115,2,19.9153228139265,19.9153228139265,19.9153228139265,19.9153228139265,2.22090299079012,0.0,1.0
2024-05-31,22.2432,22.2432,22.2432,22.2432,69,20.0307713504287,20.0307713504287,20.0307713504287,20.0307713504287,76.6211531822589,0.0,1.0
2024-06-03,22.272,22.272,22.272,22.272,0,20.0567067470844,20.0567067470844,20.0567067470844,20.0567067470844,0,0.0,1.0
2024-06-04,22.3162,22.3162,22.3162,22.3162,17,20.0965103766741,20.0965103766741,20.0965103766741,20.0965103766741,18.8776754217159,0.0,1.0
2024-06-05,22.5144,22.5144,22.5144,22.5144,13,20.2749963356033,20.2749963356033,20.2749963356033,20.2749963356033,14.4358694401357,0.0,1.0
2024-06-06,22.5101,22.64,22.5101,22.64,392,20.2711240367971,20.3881034821296,20.2711240367971,20.3881034821296,435.296986194862,0.0,1.0
2024-06-07,22.4727,22.4727,22.4727,22.4727,76,20.2374440425289,20.2374440425289,20.2374440425289,20.2374440425289,84.3943136500243,0.0,1.0
2024-06-10,22.4997,22.4997,22.4997,22.4997,51,20.2617584768937,20.2617584768937,20.2617584768937,20.2617584768937,56.6330262651477,0.0,1.0
2024-06-11,22.5382,22.5382,22.5382,22.5382,9,20.2964290592285,20.2964290592285,20.2964290592285,20.2964290592285,9.99406345855552,0.0,1.0
2024-06-12,22.6016,22.6016,22.6016,22.6016,14,20.3535229532554,20.3535229532554,20.3535229532554,20.3535229532554,15.5463209355307,0.0,1.0
2024-06-13,22.6226,22.6346,22.6226,22.6346,4019,20.3724341799835,20.3832405952567,20.3724341799835,20.3832405952567,4462.90455999272,0.0,1.0
2024-06-14,22.6105,22.6105,22.6105,22.6105,79,20.3615377112497,20.3615377112497,20.3615377112497,20.3615377112497,87.7256681362092,0.0,1.0
2024-06-17,22.6762,22.6762,22.6762,22.6762,10,20.4207028348705,20.4207028348705,20.4207028348705,20.4207028348705,11.1045149539506,0.0,1.0
2024-06-18,22.7175,22.7175,22.7175,22.7175,61,20.4578949141025,20.4578949141025,20.4578949141025,20.4578949141025,67.7375412190983,0.0,1.0
2024-06-20,22.6913,22.6913,22.6913,22.6913,6,20.4343009074226,20.4343009074226,20.4343009074226,20.4343009074226,6.66270897237034,0.0,1.0
2024-06-21,22.6743,22.6743,22.6743,22.6743,194,20.4189918191189,20.4189918191189,20.4189918191189,20.4189918191189,215.427590106641,0.0,1.0
2024-06-24,22.6749,22.6749,22.6749,22.6749,3,20.4195321398826,20.4195321398826,20.4195321398826,20.4195321398826,3.33135448618516,0.0,1.0
2024-06-25,22.6963,22.6963,22.6963,22.6963,9,20.4388035804531,20.4388035804531,20.4388035804531,20.4388035804531,9.99406345855552,0.0,1.0
2024-06-26,22.6613,22.6613,22.6613,22.6613,37,20.4072848692396,20.4072848692396,20.4072848692396,20.4072848692396,41.086705329617,0.0,1.0
2024-06-27,22.693,22.693,22.693,22.693,37,20.435831816253,20.435831816253,20.435831816253,20.435831816253,41.0867053296171,0.0,1.0
2024-06-28,22.655,22.655,22.655,22.655,0,20.4016115012212,20.4016115012212,20.4016115012212,20.4016115012212,0,0.0,1.0
2024-07-01,22.67,22.67,22.67,22.67,102,20.4151195203127,20.4151195203127,20.4151195203127,20.4151195203127,113.266052530296,0.0,1.0
2024-07-02,22.75,22.75,22.75,22.75,100,20.4871622888008,20.4871622888008,20.4871622888008,20.4871622888008,111.045149539505,0.0,1.0
2024-07-03,22.785,22.785,22.76,22.76,250,20.5186810000143,20.5186810000143,20.4961676348618,20.4961676348618,277.612873848764,0.0,1.0
2024-07-05,22.8516,22.8516,22.8516,22.8516,29,20.5786566047806,20.5786566047806,20.5786566047806,20.5786566047806,32.2030933664567,0.0,1.0
2024-07-08,22.8592,22.8592,22.8592,22.8592,14,20.585500667787,20.585500667787,20.585500667787,20.585500667787,15.5463209355308,0.0,1.0
2024-07-09,22.8534,22.8534,22.8534,22.8534,4,20.5802775670716,20.5802775670716,20.5802775670716,20.5802775670716,4.44180598158023,0.0,1.0
2024-07-10,22.9683,22.9999,22.9683,22.9999,158,20.6837489933126,20.7122058868654,20.6837489933126,20.7122058868654,175.451336272419,0.0,1.0
2024-07-11,22.9373,23.0022,22.9373,23.0022,201,20.6558324205235,20.7142771164595,20.6558324205235,20.7142771164595,223.200750574406,0.0,1.0
2024-07-12,23.0039,23.0039,23.0039,23.0039,104,20.7158080252898,20.7158080252898,20.7158080252898,20.7158080252898,115.486955521086,0.0,1.0
2024-07-15,23.0105,23.0105,23.0105,23.0105,46,20.7217515536901,20.7217515536901,20.7217515536901,20.7217515536901,51.0807687881726,0.0,1.0
2024-07-16,23.1487,23.1487,23.1487,23.1487,134,20.8462054362533,20.8462054362533,20.8462054362533,20.8462054362533,148.800500382937,0.0,1.0
2024-07-17,22.9976,22.9976,22.9976,22.9976,61,20.7101346572714,20.7101346572714,20.7101346572714,20.7101346572714,67.7375412190984,0.0,1.0
2024-07-18,22.881,22.881,22.881,22.881,30,20.6051323222,20.6051323222,20.6051323222,20.6051323222,33.3135448618517,0.0,1.0
2024-07-19,22.7802,22.7802,22.7802,22.7802,69,20.514358433905,20.514358433905,20.514358433905,20.514358433905,76.6211531822589,0.0,1.0
2024-07-22,22.9072,22.9072,22.9072,22.9072,10,20.6287263288799,20.6287263288799,20.6287263288799,20.6287263288799,11.1045149539505,0.0,1.0
2024-07-23,22.8815,22.8815,22.8815,22.8815,2,20.6055825895031,20.6055825895031,20.6055825895031,20.6055825895031,2.22090299079011,0.0,1.0
2024-07-24,22.6374,22.6374,22.6374,22.6374,8,20.3857620921538,20.3857620921538,20.3857620921538,20.3857620921538,8.88361196316044,0.0,1.0
2024-07-25,22.6487,22.6487,22.6487,22.6487,12,20.3959381332027,20.3959381332027,20.3959381332027,20.3959381332027,13.3254179447407,0.0,1.0
2024-07-26,22.7573,22.7573,22.7573,22.7573,2,20.4937361914253,20.4937361914253,20.4937361914253,20.4937361914253,2.22090299079011,0.0,1.0
2024-07-29,22.7501,22.77,22.69,22.69,3024,20.4872523422614,20.5051729809228,20.4331302124347,20.4331302124347,3358.00532207464,0.0,1.0
2024-07-30,22.7337,22.7337,22.7337,22.7337,25,20.4724835747213,20.4724835747213,20.4724835747213,20.4724835747213,27.7612873848764,0.0,1.0
2024-07-31,22.886,22.9472,22.886,22.9472,218,20.6096349952305,20.6647477131239,20.6096349952305,20.6647477131239,242.078425996122,0.0,1.0
2024-08-01,22.6778,22.6778,22.6778,22.6778,253,20.4221436902403,20.4221436902403,20.4221436902403,20.4221436902403,280.944228334949,0.0,1.0
2024-08-02,22.523,22.523,22.523,22.523,2,20.2827409332158,20.2827409332158,20.2827409332158,20.2827409332158,2.22090299079011,0.0,1.0
2024-08-05,22.2568,22.2568,22.2568,22.2568,28,20.0430186210717,20.0430186210717,20.0430186210717,20.0430186210717,31.0926418710615,0.0,1.0
2024-08-06,22.3367,22.44,22.3367,22.44,2612,20.1149713360992,20.2079965609094,20.1149713360992,20.2079965609094,2900.49930597188,0.0,1.0
2024-08-07,22.2478,22.2478,22.2478,22.2478,4,20.0349138096168,20.0349138096168,20.0349138096168,20.0349138096168,4.44180598158022,0.0,1.0
2024-08-08,22.4443,22.4443,22.4443,22.4443,7,20.2118688597156,20.2118688597156,20.2118688597156,20.2118688597156,7.77316046776541,0.0,1.0
2024-08-09,22.5098,22.5098,22.5098,22.5098,7,20.2708538764153,20.2708538764153,20.2708538764153,20.2708538764153,7.77316046776538,0.0,1.0
2024-08-12,22.499,22.499,22.499,22.499,11,20.2611281026694,20.2611281026694,20.2611281026694,20.2611281026694,12.2149664493456,0.0,1.0
2024-08-13,22.6801,22.6801,22.6801,22.6801,93,20.4242149198343,20.4242149198343,20.4242149198343,20.4242149198343,103.27198907174,0.0,1.0
2024-08-14,22.7266,22.7266,22.64,22.64,882,20.466089779018,20.466089779018,20.3881034821296,20.3881034821296,979.418218938439,0.0,1.0
2024-08-15,22.8824,22.8824,22.8824,22.8824,13,20.6063930706486,20.6063930706486,20.6063930706486,20.6063930706486,14.4358694401357,0.0,1.0
2024-08-16,22.9219,22.9219,22.9219,22.9219,13,20.6419641875895,20.6419641875895,20.6419641875895,20.6419641875895,14.4358694401358,0.0,1.0
2024-08-19,23.0443,23.07,22.98,22.99,939,20.7521896233763,20.7753333627531,20.694285248204,20.703290594265,1042.71395417596,0.0,1.0
2024-08-20,23.033,23.09,23.033,23.09,236,20.7420135823274,20.7933440548751,20.7420135823274,20.7933440548751,262.066552913233,0.0,1.0
2024-08-21,23.0933,23.0933,23.0933,23.0933,25,20.7963158190753,20.7963158190753,20.7963158190753,20.7963158190753,27.7612873848764,0.0,1.0
2024-08-22,22.9679,22.9679,22.9679,22.9679,180,20.6833887794702,20.6833887794702,20.6833887794702,20.6833887794702,199.88126917111,0.0,1.0
2024-08-23,23.1026,23.1026,23.1026,23.1026,2,20.804690790912,20.804690790912,20.804690790912,20.804690790912,2.22090299079011,0.0,1.0
2024-08-26,23.07,23.07,23.07,23.07,94,20.7753333627531,20.7753333627531,20.7753333627531,20.7753333627531,104.382440567135,0.0,1.0
2024-08-27,23.0904,23.0904,23.0904,23.0904,64,20.7937042687176,20.7937042687176,20.7937042687176,20.7937042687176,71.0688957052835,0.0,1.0
2024-08-28,23.0455,23.0455,23.0455,23.0455,2,20.7532702649036,20.7532702649036,20.7532702649036,20.7532702649036,2.22090299079012,0.0,1.0
2024-08-29,23.0511,23.0511,23.0511,23.0511,11,20.7583132586978,20.7583132586978,20.7583132586978,20.7583132586978,12.2149664493456,0.0,1.0
2024-08-30,23.1415,23.1415,23.1415,23.1415,11,20.8397215870894,20.8397215870894,20.8397215870894,20.8397215870894,12.2149664493456,0.0,1.0
2024-09-03,22.9105,22.9105,22.9105,22.9105,74,20.63169809308,20.63169809308,20.63169809308,20.63169809308,82.1734106592341,0.0,1.0
2024-09-04,22.9423,22.9423,22.9423,22.9423,88,20.660335093554,20.660335093554,20.660335093554,20.660335093554,97.719731594765,0.0,1.0
2024-09-05,22.9008,22.9008,22.9008,22.9008,0,20.6229629074008,20.6229629074008,20.6229629074008,20.6229629074008,0,0.0,1.0
2024-09-06,22.7681,22.92,22.7681,22.92,999,20.5034619651712,20.640253171838,20.5034619651712,20.640253171838,1109.34104389966,0.0,1.0
2024-09-09,22.8601,22.8601,22.8601,22.8601,4,20.5863111489325,20.5863111489325,20.5863111489325,20.5863111489325,4.44180598158022,0.0,1.0
2024-09-10,22.8886,22.8886,22.8886,22.8886,2,20.6119763852064,20.6119763852064,20.6119763852064,20.6119763852064,2.22090299079011,0.0,1.0
2024-09-11,22.9702,22.9702,22.9702,22.9702,199,20.6854600090642,20.6854600090642,20.6854600090642,20.6854600090642,220.979847583616,0.0,1.0
2024-09-12,23.0304,23.0304,22.9686,22.9686,1024,20.7396721923515,20.7396721923515,20.6840191536945,20.6840191536945,1137.10233128454,0.0,1.0
2024-09-13,23.039,23.039,23.039,23.039,1,20.747416789964,20.747416789964,20.747416789964,20.747416789964,1.11045149539506,0.0,1.0
2024-09-16,23.0589,23.0589,23.0589,23.0589,2,20.7653374286254,20.7653374286254,20.7653374286254,20.7653374286254,2.22090299079011,0.0,1.0
2024-09-17,23.0596,23.0596,23.0596,23.0596,45,20.7659678028497,20.7659678028497,20.7659678028497,20.7659678028497,49.9703172927774,0.0,1.0
2024-09-18,23.05,23.05,23.05,23.05,45,20.7573226706311,20.7573226706311,20.7573226706311,20.7573226706311,49.9703172927775,0.0,1.0
2024-09-19,23.1294,23.1294,23.1294,23.1294,2,20.8288251183555,20.8288251183555,20.8288251183555,20.8288251183555,2.22090299079011,0.0,1.0
2024-09-20,23.1205,23.1205,23.1205,23.1205,2,20.8208103603612,20.8208103603612,20.8208103603612,20.8208103603612,2.22090299079011,0.0,1.0
2024-09-23,23.135,23.135,23.135,23.135,0,20.8338681121497,20.8338681121497,20.8338681121497,20.8338681121497,0,0.0,1.0
2024-09-24,23.1646,23.1646,23.1276,23.1276,4035,20.8605239364903,20.8605239364903,20.8272041560646,20.8272041560646,4480.67178391905,0.0,1.0
2024-09-25,23.1336,23.1336,23.1336,23.1336,2,20.8326073637012,20.8326073637012,20.8326073637012,20.8326073637012,2.22090299079011,0.0,1.0
2024-09-26,23.1797,23.1797,23.1797,23.1797,13,20.8741220090424,20.8741220090424,20.8741220090424,20.8741220090424,14.4358694401357,0.0,1.0
2024-09-27,23.1627,23.1627,23.1627,23.1627,6,20.8588129207387,20.8588129207387,20.8588129207387,20.8588129207387,6.66270897237033,0.0,1.0
2024-09-30,23.1801,23.1801,23.1801,23.1801,54,20.8744822228849,20.8744822228849,20.8744822228849,20.8744822228849,59.9643807513329,0.0,1.0
2024-10-01,23.0837,23.0837,23.0837,23.0837,91,20.7876706868567,20.7876706868567,20.7876706868567,20.7876706868567,101.05108608095,0.0,1.0
2024-10-02,23.1345,23.1345,23.1345,23.1345,3,20.8334178448466,20.8334178448466,20.8334178448466,20.8334178448466,3.33135448618517,0.0,1.0
2024-10-03,23.0801,23.0801,23.0801,23.0801,1,20.7844287622748,20.7844287622748,20.7844287622748,20.7844287622748,1.11045149539505,0.0,1.0
2024-10-04,23.2661,23.2661,23.2661,23.2661,34,20.9519281990096,20.9519281990096,20.9519281990096,20.9519281990096,37.7553508434318,0.0,1.0
2024-10-07,23.1389,23.18,23.13,23.18,7472,20.8373801971135,20.8743921694243,20.8293654391192,20.8743921694243,8297.29357359185,0.0,1.0
2024-10-08,23.1955,23.2,23.135,23.135,2531,20.8883504558188,20.8924028615463,20.8338681121497,20.8338681121497,2810.55273484489,0.0,1.0
2024-10-09,23.3009,23.3009,23.3009,23.3009,2,20.9832668033019,20.9832668033019,20.9832668033019,20.9832668033019,2.22090299079011,0.0,1.0
2024-10-10,23.2893,23.2893,23.2893,23.2893,11,20.9728206018711,20.9728206018711,20.9728206018711,20.9728206018711,12.2149664493456,0.0,1.0
2024-10-11,23.4068,23.45,23.4068,23.45,201,21.078633418088,21.1175365130716,21.078633418088,21.1175365130716,223.200750574406,0.0,1.0
2024-10-14,23.5015,23.5015,23.42,23.44,11481,21.1639140452858,21.1639140452858,21.0905204748885,21.1085311670105,12749.0936186306,0.0,1.0
2024-10-15,23.3069,23.3069,23.3069,23.3069,36,20.9886700109385,20.9886700109385,20.9886700109385,20.9886700109385,39.976253834222,0.0,1.0
2024-10-16,23.4074,23.42,23.4074,23.42,1511,21.0791737388516,21.0905204748885,21.0791737388516,21.0905204748885,1677.89220954193,0.0,1.0
2024-10-17,23.4061,23.48,23.4061,23.48,154,21.0780030438637,21.1445525512546,21.0780030438637,21.1445525512546,171.009530290839,0.0,1.0
2024-10-18,23.486,23.486,23.486,23.486,71,21.1499557588912,21.1499557588912,21.1499557588912,21.1499557588912,78.842056173049,0.0,1.0
2024-10-21,23.4001,23.4143,23.395,23.4143,1113,21.0725998362271,21.0853874276337,21.068007109736,21.0853874276337,1235.9325143747,0.0,1.0
2024-10-22,23.4103,23.45,23.4103,23.45,1292,21.0817852892093,21.1175365130716,21.0817852892093,21.1175365130716,1434.70333205041,0.0,1.0
2024-10-23,23.2371,23.33,23.2371,23.33,1115,20.9258126954326,21.0094723603394,20.9258126954326,21.0094723603394,1238.15341736549,0.0,1.0
2024-10-24,23.2757,23.38,23.24,23.3,17888,20.9605733312281,21.0544990906445,20.9284242457903,20.9824563221564,19863.7563496268,0.0,1.0
2024-10-25,23.2325,23.2325,23.2325,23.2325,100,20.9216702362446,20.9216702362446,20.9216702362446,20.9216702362446,111.045149539505,0.0,1.0
2024-10-28,23.3001,23.36,23.3001,23.35,1944,20.982546375617,21.0364883985225,20.982546375617,21.0274830524614,2158.71770704799,0.0,1.0
2024-10-29,23.3119,23.37,23.3119,23.37,1067,20.993172683969,21.0454937445835,20.993172683969,21.0454937445835,1184.85174558652,0.0,1.0
2024-10-30,23.2726,23.3399,23.2726,23.29,717,20.9577816739492,21.0183876529398,20.9577816739492,20.9734509760954,796.193722198256,0.0,1.0
2024-10-31,23.0981,23.18,23.0981,23.16,3146,20.8006383851846,20.8743921694243,20.8006383851846,20.8563814773022,3493.48040451284,0.0,1.0
2024-11-01,23.0905,23.0905,23.0905,23.0905,15,20.7937943221782,20.7937943221782,20.7937943221782,20.7937943221782,16.6567724309258,0.0,1.0
2024-11-04,23.1006,23.16,23.1006,23.14,3742,20.8028897216998,20.8563814773022,20.8028897216998,20.8383707851802,4155.3094957683,0.0,1.0
2024-11-05,23.0904,23.0904,23.0904,23.0904,4,20.7937042687176,20.7937042687176,20.7937042687176,20.7937042687176,4.44180598158022,0.0,1.0
2024-11-06,23.0448,23.0448,23.0448,23.0448,3,20.7526398906794,20.7526398906794,20.7526398906794,20.7526398906794,3.33135448618516,0.0,1.0
2024-11-07,23.0395,23.0899,23.02,23.0899,3705,20.747867057267,20.7932540014145,20.7303066324481,20.7932540014145,4114.22279043869,0.0,1.0
2024-11-08,23.037,23.037,23.037,23.037,10,20.7456157207518,20.7456157207518,20.7456157207518,20.7456157207518,11.1045149539506,0.0,1.0
2024-11-11,23.045,23.09,23.045,23.09,206,20.7528199976006,20.7933440548751,20.7528199976006,20.7933440548751,228.753008051381,0.0,1.0
2024-11-12,23.035,23.09,22.98,23.09,15709,20.7438146515396,20.7933440548751,20.694285248204,20.7933440548751,17444.0825411609,0.0,1.0
2024-11-13,23.062,23.08,23.062,23.0656,501,20.7681290859043,20.7843387088141,20.7681290859043,20.7713710104863,556.336199192923,0.0,1.0
2024-11-14,23.035,23.035,23.035,23.035,11,20.7438146515396,20.7438146515396,20.7438146515396,20.7438146515396,12.2149664493456,0.0,1.0
2024-11-15,23.0625,23.11,23.0625,23.11,1913,20.7685793532074,20.8113547469972,20.7685793532074,20.8113547469972,2124.29371069074,0.0,1.0
2024-11-18,23.0647,23.0647,23.02,23.02,205,20.7705605293408,20.7705605293408,20.7303066324481,20.7303066324481,227.642556555986,0.0,1.0
2024-11-19,23.0552,23.0552,23.0552,23.0552,205,20.7620054505828,20.7620054505828,20.7620054505828,20.7620054505828,227.642556555987,0.0,1.0
2024-11-20,23.0406,23.06,23.0406,23.06,239,20.7488576453338,20.7663280166921,20.7488576453338,20.7663280166921,265.397907399418,0.0,1.0
2024-11-21,23.065,23.065,23.065,23.065,33,20.7708306897226,20.7708306897226,20.7708306897226,20.7708306897226,36.6448993480369,0.0,1.0
2024-11-22,23.1011,23.1011,23.03,23.03,4205,20.8033399890029,20.8033399890029,20.7393119785091,20.7393119785091,4669.4485381362,0.0,1.0
2024-11-25,23.12,23.14,23.04,23.05,20841,20.8203600930582,20.8383707851802,20.7483173245701,20.7573226706311,23142.9196155283,0.0,1.0
2024-11-26,23.1048,23.12,23.1048,23.11,2834,20.8066719670454,20.8203600930582,20.8066719670454,20.8113547469972,3147.01953794959,0.0,1.0
2024-11-27,23.11,23.11,23.1014,23.11,1380,20.8113547469972,20.8113547469972,20.8036101493847,20.8113547469972,1532.42306364517,0.0,1.0
2024-11-29,23.11,23.11,23.11,23.11,24,20.8113547469972,20.8113547469972,20.8113547469972,20.8113547469972,26.6508358894813,0.0,1.0
2024-12-02,23.112,23.12,23.09,23.09,1505,20.8131558162094,20.8203600930582,20.7933440548751,20.7933440548751,1671.22950056956,0.0,1.0
2024-12-03,23.117,23.12,23.117,23.12,101,20.8176584892399,20.8203600930582,20.8176584892399,20.8203600930582,112.155601034901,0.0,1.0
2024-12-04,23.105,23.1086,23.105,23.105,1425,20.8068520739667,20.8100939985486,20.8068520739667,20.8068520739667,1582.39338093795,0.0,1.0
2024-12-05,23.105,23.11,23.105,23.11,2000,20.8068520739667,20.8113547469972,20.8068520739667,20.8113547469972,2220.90299079011,0.0,1.0
2024-12-06,23.105,23.105,23.09,23.09,376,20.8068520739667,20.8068520739667,20.7933440548751,20.7933440548751,417.52976226854,0.0,1.0
2024-12-09,23.107,23.13,23.04,23.0401,5633,20.8086531431789,20.8293654391192,20.7483173245701,20.7484073780307,6255.17327356034,0.0,1.0
2024-12-10,23.105,23.105,23.1023,23.1023,1003,20.8068520739667,20.8068520739667,20.8044206305302,20.8044206305302,1113.78284988124,0.0,1.0
2024-12-11,23.1,23.11,23.1,23.11,440,20.8023494009362,20.8113547469972,20.8023494009362,20.8113547469972,488.598657973824,0.0,1.0
2024-12-12,22.9878,23.1,22.9878,23.09,18380,20.7013094181316,20.8023494009362,20.7013094181316,20.7933440548751,20410.0984853611,0.0,1.0
2024-12-13,22.9449,22.98,22.9449,22.98,1118,20.6626764835299,20.694285248204,20.6626764835299,20.694285248204,1241.48477185167,0.0,1.0
2024-12-16,22.9702,23.01,22.96,22.99,8880,20.6854600090642,20.7213012863871,20.676274556082,20.703290594265,9860.80927910811,0.0,1.0
2024-12-17,22.9468,22.96,22.91,22.96,9478,20.6643874992815,20.676274556082,20.6312478257769,20.676274556082,10524.8592733543,0.0,1.0
2024-12-18,22.7702,22.95,22.7702,22.93,8937,20.505353087844,20.667269210021,20.505353087844,20.649258517899,9924.10501434561,0.0,1.0
2024-12-19,22.79,22.8033,22.77,22.77,3537,20.5231836730448,20.535160783306,20.5051729809228,20.5051729809228,3927.66693921231,0.0,1.0
2024-12-20,22.85,22.85,22.705,22.705,2370,20.5772157494109,20.5772157494109,20.4466382315262,20.4466382315262,2631.77004408628,0.0,1.0
2024-12-23,20.63,20.63,20.3685,20.3685,2225,20.63,20.63,20.3685,20.3685,2225,2.27861435,1.0
2024-12-24,20.5474,20.5474,20.5,20.5,313,20.5474,20.5474,20.5,20.5,313,0.0,1.0
2024-12-26,20.6519,20.6519,20.56,20.56,92300,20.6519,20.6519,20.56,20.56,92300,0.0,1.0
2024-12-27,20.5433,20.5433,20.46,20.46,539,20.5433,20.5433,20.46,20.46,539,0.0,1.0
2024-12-30,20.4258,20.46,20.42,20.42,2735,20.4258,20.46,20.42,20.42,2735,0.0,1.0
2024-12-31,20.38,20.3883,20.37,20.38,3826,20.38,20.3883,20.37,20.38,3826,0.0,1.0
2025-01-02,20.34,20.4,20.34,20.384,6591,20.34,20.4,20.34,20.384,6591,0.0,1.0
2025-01-03,20.411,20.411,20.366,20.38,4445,20.411,20.411,20.366,20.38,4445,0.0,1.0
2025-01-06,20.4495,20.5199,20.4495,20.5199,641,20.4495,20.5199,20.4495,20.5199,641,0.0,1.0
2025-01-07,20.3896,20.4,20.3896,20.4,239,20.3896,20.4,20.3896,20.4,239,0.0,1.0
2025-01-08,20.3947,20.3947,20.3947,20.3947,26,20.3947,20.3947,20.3947,20.3947,26,0.0,1.0
2025-01-10,20.26,20.32,20.26,20.32,2878,20.26,20.32,20.26,20.32,2878,0.0,1.0
2025-01-13,20.28,20.285,20.25,20.285,8435,20.28,20.285,20.25,20.285,8435,0.0,1.0
2025-01-14,20.3142,20.36,20.285,20.36,867,20.3142,20.36,20.285,20.36,867,0.0,1.0
2025-01-15,20.4296,20.43,20.4296,20.43,1852,20.4296,20.43,20.4296,20.43,1852,0.0,1.0
2025-01-16,20.4215,20.44,20.42,20.43,2863,20.4215,20.44,20.42,20.43,2863,0.0,1.0
2025-01-17,20.4648,20.4648,20.46,20.46,9710,20.4648,20.4648,20.46,20.46,9710,0.0,1.0
2025-01-21,20.5,20.53,20.5,20.52,2795,20.5,20.53,20.5,20.52,2795,0.0,1.0
2025-01-22,20.5315,20.5315,20.52,20.52,11803,20.5315,20.5315,20.52,20.52,11803,0.0,1.0
2025-01-23,20.5639,20.5639,20.55,20.55,196,20.5639,20.5639,20.55,20.55,196,0.0,1.0
2025-01-24,20.5461,20.57,20.5461,20.57,618,20.5461,20.57,20.5461,20.57,618,0.0,1.0
2025-01-27,20.482,20.53,20.48,20.53,4960,20.482,20.53,20.48,20.53,4960,0.0,1.0
2025-01-28,20.5274,20.5274,20.5274,20.5274,19,20.5274,20.5274,20.5274,20.5274,19,0.0,1.0
2025-01-29,20.5199,20.5199,20.5,20.51,4354,20.5199,20.5199,20.5,20.51,4354,0.0,1.0
2025-01-30,20.5374,20.55,20.52,20.55,1252,20.5374,20.55,20.52,20.55,1252,0.0,1.0
2025-01-31,20.545,20.59,20.545,20.5729,4489,20.545,20.59,20.545,20.5729,4489,0.0,1.0
2025-02-03,20.4797,20.4797,20.43,20.44,329,20.4797,20.4797,20.43,20.44,329,0.0,1.0
2025-02-04,20.4413,20.4413,20.4413,20.4413,74,20.4413,20.4413,20.4413,20.4413,74,0.0,1.0
2025-02-05,20.4647,20.47,20.4647,20.47,2024,20.4647,20.47,20.4647,20.47,2024,0.0,1.0
2025-02-06,20.49,20.52,20.49,20.5,6886,20.49,20.52,20.49,20.5,6886,0.0,1.0
2025-02-07,20.45,20.4944,20.44,20.4944,4590,20.45,20.4944,20.44,20.4944,4590,0.0,1.0
2025-02-10,20.4695,20.4695,20.46,20.46,128,20.4695,20.4695,20.46,20.46,128,0.0,1.0
2025-02-11,20.4646,20.4646,20.4,20.4,485,20.4646,20.4646,20.4,20.4,485,0.0,1.0
2025-02-12,20.47,20.47,20.47,20.47,224,20.47,20.47,20.47,20.47,224,0.0,1.0
2025-02-13,20.5,20.5,20.5,20.5,15,20.5,20.5,20.5,20.5,15,0.0,1.0
2025-02-14,20.535,20.535,20.535,20.535,219,20.535,20.535,20.535,20.535,219,0.0,1.0
2025-02-18,20.5449,20.55,20.5449,20.55,173,20.5449,20.55,20.5449,20.55,173,0.0,1.0
2025-02-19,20.6,20.6,20.54,20.54,991,20.6,20.6,20.54,20.54,991,0.0,1.0
2025-02-20,20.555,20.58,20.505,20.505,8535,20.555,20.58,20.505,20.505,8535,0.0,1.0
2025-02-21,20.3822,20.51,20.3822,20.51,1451,20.3822,20.51,20.3822,20.51,1451,0.0,1.0
2025-02-24,20.3166,20.4,20.3166,20.34,1450,20.3166,20.4,20.3166,20.34,1450,0.0,1.0
2025-02-25,20.3126,20.34,20.21,20.24,1789,20.3126,20.34,20.21,20.24,1789,0.0,1.0
2025-02-26,20.2576,20.2576,20.22,20.22,1211,20.2576,20.2576,20.22,20.22,1211,0.0,1.0
2025-02-27,20.215,20.22,20.215,20.22,7831,20.215,20.22,20.215,20.22,7831,0.0,1.0
2025-02-28,20.2569,20.2569,20.21,20.21,187,20.2569,20.2569,20.21,20.21,187,0.0,1.0
2025-03-03,20.2262,20.2262,20.2262,20.2262,188,20.2262,20.2262,20.2262,20.2262,188,0.0,1.0
2025-03-04,20.1937,20.1937,20.1937,20.1937,8,20.1937,20.1937,20.1937,20.1937,8,0.0,1.0
2025-03-05,20.22,20.22,20.22,20.22,5,20.22,20.22,20.22,20.22,5,0.0,1.0
2025-03-06,20.1926,20.1926,20.1926,20.1926,4,20.1926,20.1926,20.1926,20.1926,4,0.0,1.0
2025-03-07,20.215,20.215,20.215,20.215,41,20.215,20.215,20.215,20.215,41,0.0,1.0
2025-03-10,20.064,20.064,20.064,20.064,100,20.064,20.064,20.064,20.064,100,0.0,1.0
2025-03-11,20.061,20.061,20.03,20.03,8243,20.061,20.061,20.03,20.03,8243,0.0,1.0
2025-03-12,20.0413,20.06,19.97,20.05,10604,20.0413,20.06,19.97,20.05,10604,0.0,1.0
2025-03-13,19.9008,19.99,19.9008,19.99,1214,19.9008,19.99,19.9008,19.99,1214,0.0,1.0
2025-03-14,20.1084,20.1084,20.03,20.03,6032,20.1084,20.1084,20.03,20.03,6032,0.0,1.0
2025-03-17,20.1912,20.1912,20.13,20.13,217,20.1912,20.1912,20.13,20.13,217,0.0,1.0
2025-03-18,20.0777,20.08,20.0777,20.08,173,20.0777,20.08,20.0777,20.08,173,0.0,1.0
2025-03-19,20.1858,20.1858,20.15,20.15,205,20.1858,20.1858,20.15,20.15,205,0.0,1.0
2025-03-20,20.161,20.2,20.14,20.2,205,20.161,20.2,20.14,20.2,205,0.0,1.0
2025-03-21,20.1524,20.1524,20.07,20.0899,404,20.1524,20.1524,20.07,20.0899,404,0.0,1.0
2025-03-24,20.3209,20.3209,20.27,20.285,9573,20.3209,20.3209,20.27,20.285,9573,0.0,1.0
2025-03-25,20.31,20.31,20.3,20.3,305,20.31,20.31,20.3,20.3,305,0.0,1.0
2025-03-26,20.2282,20.29,20.21,20.29,319,20.2282,20.29,20.21,20.29,319,0.0,1.0
2025-03-27,20.2114,20.2114,20.2114,20.2114,55,20.2114,20.2114,20.2114,20.2114,55,0.0,1.0
2025-03-28,20.255,20.255,20.245,20.245,1751,20.255,20.255,20.245,20.245,1751,0.0,1.0
2025-03-31,20.25,20.2684,20.25,20.2684,413,20.25,20.2684,20.25,20.2684,413,0.0,1.0
2025-04-01,20.2446,20.2446,20.2446,20.2446,12,20.2446,20.2446,20.2446,20.2446,12,0.0,1.0
2025-04-02,20.235,20.2492,20.235,20.2492,1004,20.235,20.2492,20.235,20.2492,1004,0.0,1.0
2025-04-03,20.3009,20.3231,20.2997,20.3231,1266,20.3009,20.3231,20.2997,20.3231,1266,0.0,1.0
2025-04-04,20.461,20.461,20.4093,20.41,4707,20.461,20.461,20.4093,20.41,4707,0.0,1.0
2025-04-07,20.4799,20.58,20.47,20.56,3626,20.4799,20.58,20.47,20.56,3626,0.0,1.0
2025-04-08,20.53,20.53,20.3,20.31,4390,20.53,20.53,20.3,20.31,4390,0.0,1.0
2025-04-09,20.2036,20.41,20.2036,20.41,2123,20.2036,20.41,20.2036,20.41,2123,0.0,1.0
2025-04-10,20.1962,20.1962,20.1962,20.1962,41,20.1962,20.1962,20.1962,20.1962,41,0.0,1.0
2025-04-11,20.1851,20.1851,20.1851,20.1851,55,20.1851,20.1851,20.1851,20.1851,55,0.0,1.0
2025-04-14,20.183,20.1927,20.1,20.1,911,20.183,20.1927,20.1,20.1,911,0.0,1.0
2025-04-15,20.1949,20.22,20.19,20.19,204,20.1949,20.22,20.19,20.19,204,0.0,1.0
2025-04-16,20.23,20.23,20.23,20.23,5,20.23,20.23,20.23,20.23,5,0.0,1.0
2025-04-17,20.235,20.235,20.235,20.235,30,20.235,20.235,20.235,20.235,30,0.0,1.0
2025-04-21,20.2803,20.2803,20.2803,20.2803,182,20.2803,20.2803,20.2803,20.2803,182,0.0,1.0
2025-04-22,20.2286,20.2286,20.2286,20.2286,3,20.2286,20.2286,20.2286,20.2286,3,0.0,1.0
2025-04-23,20.196,20.22,20.19,20.198,1165,20.196,20.22,20.19,20.198,1165,0.0,1.0
2025-04-24,20.185,20.2,20.185,20.2,213,20.185,20.2,20.185,20.2,213,0.0,1.0
2025-04-25,20.175,20.175,20.15,20.15,2292,20.175,20.175,20.15,20.15,2292,0.0,1.0
2025-04-28,20.185,20.1998,20.16,20.1998,1578,20.185,20.1998,20.16,20.1998,1578,0.0,1.0
2025-04-29,20.165,20.165,20.165,20.165,53,20.165,20.165,20.165,20.165,53,0.0,1.0
2025-04-30,20.1599,20.1599,20.1599,20.1599,135,20.1599,20.1599,20.1599,20.1599,135,0.0,1.0
2025-05-01,20.1433,20.1433,20.1433,20.1433,4,20.1433,20.1433,20.1433,20.1433,4,0.0,1.0
2025-05-02,20.1349,20.1349,20.11,20.11,203,20.1349,20.1349,20.11,20.11,203,0.0,1.0
2025-05-05,20.165,20.19,20.165,20.19,139,20.165,20.19,20.165,20.19,139,0.0,1.0
2025-05-06,20.1978,20.1978,20.1978,20.1978,166,20.1978,20.1978,20.1978,20.1978,166,0.0,1.0
2025-05-07,20.1861,20.23,20.16,20.205,11936,20.1861,20.23,20.16,20.205,11936,0.0,1.0
2025-05-08,20.155,20.165,20.13,20.165,713,20.155,20.165,20.13,20.165,713,0.0,1.0
2025-05-09,20.165,20.19,20.165,20.17,214,20.165,20.19,20.165,20.17,214,0.0,1.0
2025-05-12,20.025,20.025,20.01,20.01,347,20.025,20.025,20.01,20.01,347,0.0,1.0
2025-05-13,19.995,19.995,19.995,19.995,122,19.995,19.995,19.995,19.995,122,0.0,1.0
2025-05-14,19.99,20.01,19.99,20.0,206,19.99,20.01,19.99,20.0,206,0.0,1.0
2025-05-15,19.9849,20.01,19.98,19.98,239,19.9849,20.01,19.98,19.98,239,0.0,1.0
2025-05-16,19.965,19.97,19.95,19.96,1803,19.965,19.97,19.95,19.96,1803,0.0,1.0
2025-05-19,19.9645,19.98,19.9645,19.97,410,19.9645,19.98,19.9645,19.97,410,0.0,1.0
2025-05-20,19.9783,20.0,19.9783,19.98,207,19.9783,20.0,19.9783,19.98,207,0.0,1.0
2025-05-21,20.0281,20.05,20.0281,20.03,221,20.0281,20.05,20.0281,20.03,221,0.0,1.0
2025-05-22,20.0349,20.0349,20.0,20.0,1207,20.0349,20.0349,20.0,20.0,1207,0.0,1.0
2025-05-23,20.0712,20.0712,20.07,20.07,229,20.0712,20.0712,20.07,20.07,229,0.0,1.0
2025-05-27,19.995,20.014,19.995,20.014,1321,19.995,20.014,19.995,20.014,1321,0.0,1.0
2025-05-28,20.0073,20.0073,19.9702,19.9702,302,20.0073,20.0073,19.9702,19.9702,302,0.0,1.0
2025-05-29,19.97,20.01,19.93,20.01,3216,19.97,20.01,19.93,20.01,3216,0.0,1.0
2025-05-30,19.9103,19.9103,19.88,19.88,527,19.9103,19.9103,19.88,19.88,527,0.0,1.0
2025-06-02,19.9358,19.9358,19.9358,19.9358,163,19.9358,19.9358,19.9358,19.9358,163,0.0,1.0
2025-06-03,19.965,19.98,19.95,19.95,610,19.965,19.98,19.95,19.95,610,0.0,1.0
2025-06-04,20.005,20.005,20.005,20.005,8,20.005,20.005,20.005,20.005,8,0.0,1.0
2025-06-05,19.965,20.0,19.965,20.0,304,19.965,20.0,19.965,20.0,304,0.0,1.0
2025-06-06,20.0291,20.04,20.0,20.0,1003,20.0291,20.04,20.0,20.0,1003,0.0,1.0
2025-06-09,20.0498,20.0498,20.0498,20.0498,32,20.0498,20.0498,20.0498,20.0498,32,0.0,1.0
2025-06-10,20.103,20.11,20.09,20.09,203,20.103,20.11,20.09,20.09,203,0.0,1.0
2025-06-11,20.0773,20.12,20.0773,20.12,331,20.0773,20.12,20.0773,20.12,331,0.0,1.0
2025-06-12,20.1237,20.1237,20.1,20.1,116,20.1237,20.1237,20.1,20.1,116,0.0,1.0
2025-06-13,19.9764,19.9764,19.9764,19.9764,184,19.9764,19.9764,19.9764,19.9764,184,0.0,1.0
2025-06-16,20.0826,20.0826,20.0826,20.0826,17,20.0826,20.0826,20.0826,20.0826,17,0.0,1.0
2025-06-17,19.9924,20.03,19.99,20.03,486,19.9924,20.03,19.99,20.03,486,0.0,1.0
2025-06-18,19.9909,20.03,19.9909,20.0,271,19.9909,20.03,19.9909,20.0,271,0.0,1.0
2025-06-20,19.9671,20.59,19.9671,20.02,2545,19.9671,20.59,19.9671,20.02,2545,0.0,1.0
2025-06-23,20.0709,20.08,19.93,19.99,3172,20.0709,20.08,19.93,19.99,3172,0.0,1.0
2025-06-24,20.2113,20.2113,20.2113,20.2113,24,20.2113,20.2113,20.2113,20.2113,24,0.0,1.0
2025-06-25,20.1744,20.83,20.1744,20.19,724,20.1744,20.83,20.1744,20.19,724,0.0,1.0
2025-06-26,20.3075,20.33,20.3075,20.31,317,20.3075,20.33,20.3075,20.31,317,0.0,1.0
2025-06-27,20.3483,20.36,20.3483,20.35,288,20.3483,20.36,20.3483,20.35,288,0.0,1.0
2025-06-30,20.4287,20.4287,20.36,20.37,11552,20.4287,20.4287,20.36,20.37,11552,0.0,1.0
2025-07-01,20.437,20.44,20.4,20.4,321,20.437,20.44,20.4,20.4,321,0.0,1.0
2025-07-02,20.4847,20.4847,20.43,20.43,222,20.4847,20.4847,20.43,20.43,222,0.0,1.0
2025-07-03,20.58,20.5811,20.58,20.5811,302,20.58,20.5811,20.58,20.5811,302,0.0,1.0
2025-07-07,20.47,20.55,20.46,20.55,787,20.47,20.55,20.46,20.55,787,0.0,1.0
2025-07-08,20.4771,20.4771,20.47,20.47,277,20.4771,20.4771,20.47,20.47,277,0.0,1.0
2025-07-09,20.5453,20.5453,20.49,20.49,608,20.5453,20.5453,20.49,20.49,608,0.0,1.0
2025-07-10,20.5969,20.5969,20.56,20.56,209,20.5969,20.5969,20.56,20.56,209,0.0,1.0
2025-07-11,20.5466,20.55,20.5466,20.55,169,20.5466,20.55,20.5466,20.55,169,0.0,1.0
2025-07-14,20.575,20.575,20.55,20.55,109,20.575,20.575,20.55,20.55,109,0.0,1.0
2025-07-15,20.5043,20.54,20.5043,20.54,380,20.5043,20.54,20.5043,20.54,380,0.0,1.0
2025-07-16,20.5439,20.5439,20.5439,20.5439,15,20.5439,20.5439,20.5439,20.5439,15,0.0,1.0
2025-07-17,20.6251,20.6251,20.6251,20.6251,6,20.6251,20.6251,20.6251,20.6251,6,0.0,1.0
2025-07-18,20.6096,20.62,20.6096,20.62,303,20.6096,20.62,20.6096,20.62,303,0.0,1.0
2025-07-21,20.644,20.7,20.644,20.695,800,20.644,20.7,20.644,20.695,800,0.0,1.0
2025-07-22,20.6803,20.6803,20.62,20.62,161,20.6803,20.6803,20.62,20.62,161,0.0,1.0
2025-07-23,20.7842,20.7842,20.7842,20.7842,36,20.7842,20.7842,20.7842,20.7842,36,0.0,1.0
2025-07-24,20.764,20.764,20.764,20.764,5,20.764,20.764,20.764,20.764,5,0.0,1.0
2025-07-25,20.7902,20.7902,20.7356,20.7356,629,20.7902,20.7902,20.7356,20.7356,629,0.0,1.0
2025-07-28,20.74,20.75,20.74,20.75,108,20.74,20.75,20.74,20.75,108,0.0,1.0
2025-07-29,20.7304,20.7304,20.7304,20.7304,4,20.7304,20.7304,20.7304,20.7304,4,0.0,1.0
2025-07-30,20.6649,20.7266,20.6649,20.7266,1201,20.6649,20.7266,20.6649,20.7266,1201,0.0,1.0
2025-07-31,20.6435,20.74,20.6435,20.74,795,20.6435,20.74,20.6435,20.74,795,0.0,1.0
2025-08-01,20.5083,20.51,20.5083,20.51,201,20.5083,20.51,20.5083,20.51,201,0.0,1.0
2025-08-04,20.6718,20.6718,20.62,20.62,2388,20.6718,20.6718,20.62,20.62,2388,0.0,1.0
2025-08-05,20.6419,20.6419,20.6419,20.6419,27,20.6419,20.6419,20.6419,20.6419,27,0.0,1.0
2025-08-06,20.712,20.712,20.65,20.68,359,20.712,20.712,20.65,20.68,359,0.0,1.0
2025-08-07,20.7182,20.7336,20.7182,20.73,2674,20.7182,20.7336,20.7182,20.73,2674,0.0,1.0
2025-08-08,20.715,20.77,20.715,20.77,506,20.715,20.77,20.715,20.77,506,0.0,1.0
2025-08-11,20.6984,20.72,20.6984,20.72,253,20.6984,20.72,20.6984,20.72,253,0.0,1.0
2025-08-12,20.74,20.74,20.725,20.725,785,20.74,20.74,20.725,20.725,785,0.0,1.0
2025-08-13,20.795,20.795,20.795,20.795,14,20.795,20.795,20.795,20.795,14,0.0,1.0
2025-08-14,20.785,20.785,20.75,20.75,381,20.785,20.785,20.75,20.75,381,0.0,1.0
2025-08-15,20.76,20.78,20.76,20.77,325,20.76,20.78,20.76,20.77,325,0.0,1.0
2025-08-18,20.765,20.765,20.765,20.765,22,20.765,20.765,20.765,20.765,22,0.0,1.0
2025-08-19,20.7345,20.7345,20.7345,20.7345,12,20.7345,20.7345,20.7345,20.7345,12,0.0,1.0
2025-08-20,20.7462,20.7462,20.7462,20.7462,68,20.7462,20.7462,20.7462,20.7462,68,0.0,1.0
2025-08-21,20.705,20.705,20.705,20.705,10,20.705,20.705,20.705,20.705,10,0.0,1.0
2025-08-22,20.8051,20.8051,20.8051,20.8051,28,20.8051,20.8051,20.8051,20.8051,28,0.0,1.0
2025-08-25,20.7639,20.7639,20.7639,20.7639,10,20.7639,20.7639,20.7639,20.7639,10,0.0,1.0
2025-08-26,20.775,20.775,20.74,20.74,307,20.775,20.775,20.74,20.74,307,0.0,1.0
2025-08-27,20.7726,20.7726,20.76,20.76,404,20.7726,20.7726,20.76,20.76,404,0.0,1.0
2025-08-28,20.8147,20.8147,20.8147,20.8147,41,20.8147,20.8147,20.8147,20.8147,41,0.0,1.0
2025-08-29,20.7805,20.7805,20.7805,20.7805,56,20.7805,20.7805,20.7805,20.7805,56,0.0,1.0
2025-09-02,20.7611,20.7611,20.7611,20.7611,48,20.7611,20.7611,20.7611,20.7611,48,0.0,1.0
2025-09-03,20.7754,20.78,20.7754,20.78,105,20.7754,20.78,20.7754,20.78,105,0.0,1.0
2025-09-04,20.815,20.815,20.815,20.815,34,20.815,20.815,20.815,20.815,34,0.0,1.0
2025-09-05,20.835,20.835,20.835,20.835,36,20.835,20.835,20.835,20.835,36,0.0,1.0
2025-09-08,20.8656,20.8656,20.8656,20.8656,65,20.8656,20.8656,20.8656,20.8656,65,0.0,1.0
2025-09-09,20.8727,20.8727,20.8727,20.8727,9,20.8727,20.8727,20.8727,20.8727,9,0.0,1.0
2025-09-10,20.8751,20.88,20.8751,20.88,1034,20.8751,20.88,20.8751,20.88,1034,0.0,1.0
2025-09-11,20.935,20.935,20.93,20.93,105,20.935,20.935,20.93,20.93,105,0.0,1.0
2025-09-12,20.9283,20.95,20.9283,20.95,123,20.9283,20.95,20.9283,20.95,123,0.0,1.0
2025-09-15,20.945,20.95,20.93,20.93,241,20.945,20.95,20.93,20.93,241,0.0,1.0
2025-09-16,20.9464,20.95,20.92,20.92,1816,20.9464,20.95,20.92,20.92,1816,0.0,1.0
2025-09-17,20.9392,20.97,20.9392,20.97,712,20.9392,20.97,20.9392,20.97,712,0.0,1.0
2025-09-18,20.9744,20.99,20.9744,20.98,278,20.9744,20.99,20.9744,20.98,278,0.0,1.0
2025-09-19,20.985,20.985,20.95,20.95,1273,20.985,20.985,20.95,20.95,1273,0.0,1.0
2025-09-22,21.0044,21.0044,21.0044,21.0044,5,21.0044,21.0044,21.0044,21.0044,5,0.0,1.0
2025-09-23,20.985,20.985,20.985,20.985,78,20.985,20.985,20.985,20.985,78,0.0,1.0
2025-09-24,20.965,20.965,20.965,20.965,173,20.965,20.965,20.965,20.965,173,0.0,1.0
2025-09-25,20.925,20.94,20.915,20.94,3590,20.925,20.94,20.915,20.94,3590,0.0,1.0
2025-09-26,20.9574,20.9574,20.9574,20.9574,48,20.9574,20.9574,20.9574,20.9574,48,0.0,1.0
2025-09-29,21.0291,21.0291,21.0291,21.0291,32,21.0291,21.0291,21.0291,21.0291,32,0.0,1.0
2025-09-30,21.06,21.06,21.04,21.04,392,21.06,21.06,21.04,21.04,392,0.0,1.0
2025-10-01,21.105,21.105,21.105,21.105,135,21.105,21.105,21.105,21.105,135,0.0,1.0
2025-10-02,21.1239,21.1239,21.0839,21.0839,152,21.1239,21.1239,21.0839,21.0839,152,0.0,1.0
2025-10-03,21.165,21.2,21.165,21.1765,7357,21.165,21.2,21.165,21.1765,7357,0.0,1.0
2025-10-06,21.2,21.2,21.2,21.2,276,21.2,21.2,21.2,21.2,276,0.0,1.0
2025-10-07,21.1515,21.23,21.15,21.23,527,21.1515,21.23,21.15,21.23,527,0.0,1.0
2025-10-08,21.225,21.225,21.2,21.2,5315,21.225,21.225,21.2,21.2,5315,0.0,1.0
2025-10-09,21.18,21.23,21.1515,21.23,1048,21.18,21.23,21.1515,21.23,1048,0.0,1.0
2025-10-10,21.0246,21.15,21.0246,21.15,554,21.0246,21.15,21.0246,21.15,554,0.0,1.0
2025-10-13,21.105,21.105,21.09,21.09,1361,21.105,21.105,21.09,21.09,1361,0.0,1.0
2025-10-14,21.1544,21.1544,21.08,21.08,514,21.1544,21.1544,21.08,21.08,514,0.0,1.0
2025-10-15,21.1962,21.1962,21.17,21.17,233,21.1962,21.1962,21.17,21.17,233,0.0,1.0
2025-10-16,21.2172,21.2497,21.2,21.2358,1814,21.2172,21.2497,21.2,21.2358,1814,0.0,1.0
2025-10-17,21.2054,21.21,21.2,21.2,2225,21.2054,21.21,21.2,21.2,2225,0.0,1.0
2025-10-20,21.315,21.315,21.28,21.28,1554,21.315,21.315,21.28,21.28,1554,0.0,1.0
2025-10-21,21.235,21.25,21.235,21.25,104,21.235,21.25,21.235,21.25,104,0.0,1.0
2025-10-22,21.215,21.215,21.18,21.2,2850,21.215,21.215,21.18,21.2,2850,0.0,1.0
2025-10-23,21.245,21.245,21.22,21.22,829,21.245,21.245,21.22,21.22,829,0.0,1.0
2025-10-24,21.265,21.285,21.265,21.285,208,21.265,21.285,21.265,21.285,208,0.0,1.0
2025-10-27,21.265,21.274,21.265,21.274,360,21.265,21.274,21.265,21.274,360,0.0,1.0
2025-10-28,21.248,21.248,21.24,21.24,363,21.248,21.248,21.24,21.24,363,0.0,1.0
2025-10-29,21.1956,21.27,21.15,21.27,499,21.1956,21.27,21.15,21.27,499,0.0,1.0
2025-10-30,21.17,21.17,21.17,21.17,29,21.17,21.17,21.17,21.17,29,0.0,1.0
2025-10-31,21.1749,21.18,21.14,21.16,595,21.1749,21.18,21.14,21.16,595,0.0,1.0
2025-11-03,21.165,21.165,21.14,21.14,475,21.165,21.165,21.14,21.14,475,0.0,1.0
2025-11-04,21.0445,21.07,21.0445,21.0632,1743,21.0445,21.07,21.0445,21.0632,1743,0.0,1.0
2025-11-05,21.1166,21.14,21.09,21.09,367,21.1166,21.14,21.09,21.09,367,0.0,1.0
2025-11-06,21.0617,21.1,21.06,21.06,212,21.0617,21.1,21.06,21.06,212,0.0,1.0
2025-11-07,21.0946,21.1,21.02,21.02,241,21.0946,21.1,21.02,21.02,241,0.0,1.0
2025-11-10,21.225,21.25,21.16,21.16,606,21.225,21.25,21.16,21.16,606,0.0,1.0
2025-11-11,21.2916,21.31,21.25,21.25,506,21.2916,21.31,21.25,21.25,506,0.0,1.0
2025-11-12,21.325,21.35,21.32,21.32,262,21.325,21.35,21.32,21.32,262,0.0,1.0
2025-11-13,21.1892,21.27,21.1892,21.27,1311,21.1892,21.27,21.1892,21.27,1311,0.0,1.0
2025-11-14,21.162,21.19,21.1274,21.13,2399,21.162,21.19,21.1274,21.13,2399,0.0,1.0
2025-11-17,21.0313,21.12,21.03,21.11,786,21.0313,21.12,21.03,21.11,786,0.0,1.0
2025-11-18,20.9971,21.03,20.95,20.95,616,20.9971,21.03,20.95,20.95,616,0.0,1.0
2025-11-19,20.9798,21.02,20.95,21.0,1301,20.9798,21.02,20.95,21.0,1301,0.0,1.0
2025-11-20,20.8971,21.05,20.8971,21.05,736,20.8971,21.05,20.8971,21.05,736,0.0,1.0
2025-11-21,20.9392,20.98,20.89,20.89,553,20.9392,20.98,20.89,20.89,553,0.0,1.0
2025-11-24,21.041,21.06,21.0,21.0,464,21.041,21.06,21.0,21.0,464,0.0,1.0
2025-11-25,21.11,21.11,21.0802,21.0802,889,21.11,21.11,21.0802,21.0802,889,0.0,1.0
2025-11-26,21.1743,21.1802,21.13,21.13,869,21.1743,21.1802,21.13,21.13,869,0.0,1.0