date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-31,18.9447,18.9721,18.9447,18.97,5858,18.6335543786604,18.6605043641431,18.6335543786604,18.6584388543069,5955.8176794812,0.0,1.0
2024-08-01,18.7538,18.7538,18.71,18.71,1051,18.4457896987823,18.4457896987823,18.4027090650544,18.4027090650544,1068.54974071949,0.0,1.0
2024-08-02,18.5654,18.5654,18.44,18.5,6214,18.2604839591855,18.2604839591855,18.1371435146768,18.1961580814274,6317.76221582387,0.0,1.0
2024-08-05,18.0765,18.23,18.0765,18.12,2192,17.7796135977796,17.9305925310498,17.7796135977796,17.8223991586737,2228.60231366043,0.0,1.0
2024-08-06,18.2659,18.47,18.2659,18.47,6417,17.9659029134889,18.1666507980521,17.9659029134889,18.1666507980521,6524.15193739004,0.0,1.0
2024-08-07,18.1565,18.1565,18.1565,18.1565,51,17.8582996867803,17.8582996867803,17.8582996867803,17.8582996867803,51.8516049254937,0.0,1.0
2024-08-08,18.4324,18.46,18.43,18.43,731,18.1296683362217,18.156815036927,18.1273077535517,18.1273077535517,743.206337265409,0.0,1.0
2024-08-09,18.543,18.543,18.543,18.543,731,18.2384518542653,18.2384518542653,18.2384518542653,18.2384518542653,743.206337265408,0.0,1.0
2024-08-12,18.5179,18.5513,18.51,18.54,4300,18.2137640938413,18.2466155359991,18.2059938425525,18.2355011259277,4371.80198391417,0.0,1.0
2024-08-13,18.7484,18.75,18.7484,18.75,223,18.4404783877747,18.4420521095548,18.4404783877747,18.4420521095548,226.723684282061,0.0,1.0
2024-08-14,18.875,18.875,18.875,18.875,10000,18.5649991236185,18.5649991236185,18.5649991236185,18.5649991236185,10166.9813579399,0.0,1.0
2024-08-15,19.04,19.04,18.9399,18.96,839,18.7272891821825,18.7272891821825,18.6288332133203,18.6486030931818,853.009735931162,0.0,1.0
2024-08-16,19.0266,19.05,19.0227,19.0227,1301,18.7141092622749,18.7371249433076,18.7102733154361,18.7102733154361,1322.72427466799,0.0,1.0
2024-08-19,19.114,19.114,19.04,19.04,1242,18.8000738145082,18.8000738145082,18.7272891821825,18.7272891821825,1262.73908465614,0.0,1.0
2024-08-20,19.1438,19.16,19.1438,19.15,248,18.829384382661,18.8453183156837,18.829384382661,18.8354825545586,252.141137676911,0.0,1.0
2024-08-21,19.2723,19.2723,19.25,19.25,102,18.9557739131185,18.9557739131185,18.9338401658096,18.9338401658096,103.703209850987,0.0,1.0
2024-08-22,19.1801,19.1801,19.18,19.18,170,18.8650881955451,18.8650881955451,18.8649898379339,18.8649898379339,172.838683084979,0.0,1.0
2024-08-23,19.3625,19.37,19.32,19.32,310,19.0444924784669,19.0518692993107,19.0026904936852,19.0026904936852,315.176422096138,0.0,1.0
2024-08-26,19.3748,19.4,19.3748,19.4,203,19.0565904646507,19.081376582686,19.0565904646507,19.081376582686,206.389721566181,0.0,1.0
2024-08-27,19.4155,19.4155,19.4155,19.4155,5,19.0966220124299,19.0966220124299,19.0966220124299,19.0966220124299,5.08349067896996,0.0,1.0
2024-08-28,19.3325,19.3801,19.32,19.3801,204,19.0149851950916,19.061803418047,19.0026904936852,19.061803418047,207.406419701974,0.0,1.0
2024-08-29,19.3365,19.46,19.3365,19.46,100,19.0385910217918,19.1601883114353,19.0385910217918,19.1601883114353,101.564763788808,0.02,1.0
2024-08-30,19.5184,19.5184,19.5184,19.5184,190,19.2176885682384,19.2176885682384,19.2176885682384,19.2176885682384,192.973051198734,0.0,1.0
2024-09-03,19.2338,19.34,19.2338,19.34,10198,18.9374732756672,19.0420370988263,18.9374732756672,19.0420370988263,10357.5746111826,0.0,1.0
2024-09-04,19.2806,19.3,19.25,19.3,1228,18.9835522485848,19.0026533612899,18.9534236893695,19.0026533612899,1247.21529932656,0.0,1.0
2024-09-05,19.135,19.22,19.07,19.22,405,18.8401954439525,18.9238858862172,18.7761968704559,18.9238858862172,411.33729334467,0.0,1.0
2024-09-06,18.917,19.06,18.917,19.02,10899,18.6255540743793,18.7663509360718,18.6255540743793,18.7269671985354,11069.5436053422,0.0,1.0
2024-09-09,19.075,19.075,19.0,19.0,212,18.7811198376479,18.7811198376479,18.7072753297673,18.7072753297673,215.317299232272,0.0,1.0
2024-09-10,19.1833,19.1833,19.1833,19.1833,4,18.8877513070276,18.8877513070276,18.8877513070276,18.8877513070276,4.0625905515523,0.0,1.0
2024-09-11,19.2753,19.2753,18.9,19.02,2307,18.9783339033612,18.9783339033612,18.6088159859264,18.7269671985354,2343.09910060779,0.0,1.0
2024-09-12,19.3875,19.3875,19.23,19.23,1902,19.0888052871507,19.0888052871507,18.9337318206013,18.9337318206013,1931.76180726312,0.0,1.0
2024-09-13,19.5271,19.5271,19.5,19.51,2032,19.2262545311525,19.2262545311525,19.1995720489717,19.2094179833558,2063.79600018858,0.0,1.0
2024-09-16,19.6322,19.6322,19.54,19.54,381,19.3297353015293,19.3297353015293,19.238955786508,19.238955786508,386.961750035357,0.0,1.0
2024-09-17,19.5857,19.59,19.56,19.57,300,19.2839517066433,19.2881854584285,19.2586476552762,19.2684935896603,304.694291366423,0.0,1.0
2024-09-18,19.5196,19.65,19.5196,19.64,3330,19.2188700803645,19.347261064733,19.2188700803645,19.3374151303489,3382.10663416729,0.0,1.0
2024-09-19,19.6959,19.6959,19.68,19.68,1001,19.3924539035559,19.3924539035559,19.3767988678852,19.3767988678852,1016.66328552597,0.0,1.0
2024-09-20,19.7396,19.76,19.7396,19.76,302,19.4354806368144,19.455566342958,19.4354806368144,19.455566342958,306.725586642199,0.0,1.0
2024-09-23,19.8002,19.8002,19.8002,19.8002,4,19.495146999182,19.495146999182,19.495146999182,19.495146999182,4.0625905515523,0.0,1.0
2024-09-24,19.7425,19.75,19.7419,19.7419,810,19.4383359577858,19.4457204085739,19.4377452017228,19.4377452017228,822.674586689342,0.0,1.0
2024-09-25,19.7343,19.7343,19.72,19.72,142,19.4302622915908,19.4302622915908,19.4161826054216,19.4161826054216,144.221964580107,0.0,1.0
2024-09-26,19.8188,19.84,19.79,19.84,1345,19.5134604371364,19.5343338180307,19.4851041461102,19.5343338180307,1366.04607295946,0.0,1.0
2024-09-27,19.7717,19.8,19.7717,19.79,577,19.4867779549555,19.5146701349969,19.4867779549555,19.5048142409894,585.436490648721,0.02,1.0
2024-09-30,19.87,19.87,19.75,19.772,243,19.58366139305,19.58366139305,19.4653906649591,19.4870736317757,246.55297613109,0.0,1.0
2024-10-01,19.743,19.77,19.7336,19.74,18825,19.4584915391538,19.4851024529742,19.4492269987867,19.4555347709515,19100.2459904023,0.0,1.0
2024-10-02,19.7483,19.7483,19.7483,19.7483,20,19.4637151629778,19.4637151629778,19.4637151629778,19.4637151629778,20.2924260190198,0.0,1.0
2024-10-03,19.69,19.7,19.6668,19.7,1844,19.4062553009136,19.4161111949212,19.3833896268161,19.4161111949212,1870.96167895363,0.0,1.0
2024-10-04,19.7572,19.7572,19.68,19.68,3695,19.4724869086445,19.4724869086445,19.3963994069061,19.3963994069061,3749.02570701391,0.0,1.0
2024-10-07,19.5823,19.7,19.5823,19.7,1043,19.3001073224521,19.4161111949212,19.3001073224521,19.4161111949212,1058.25001689188,0.0,1.0
2024-10-08,19.7734,19.7734,19.76,19.76,249,19.4884534569368,19.4884534569368,19.4752465589666,19.4752465589666,252.640703936796,0.0,1.0
2024-10-09,19.94,19.94,19.94,19.94,52,19.652652651103,19.652652651103,19.652652651103,19.652652651103,52.7603076494513,0.0,1.0
2024-10-10,19.8642,19.8642,19.8642,19.8642,33,19.5779449745256,19.5779449745256,19.5779449745256,19.5779449745256,33.4825029313826,0.0,1.0
2024-10-11,19.9911,19.9911,19.9911,19.9911,2,19.7030162694817,19.7030162694817,19.7030162694817,19.7030162694817,2.02924260190198,0.0,1.0
2024-10-14,20.1736,20.1736,20.1392,20.1392,128,19.8828863351199,19.8828863351199,19.8489820597339,19.8489820597339,129.871526521727,0.0,1.0
2024-10-15,20.029,20.08,20.029,20.08,151,19.7403701077704,19.790635167209,19.7403701077704,19.790635167209,153.207816443599,0.0,1.0
2024-10-16,20.16,20.16,20.16,20.16,31,19.8694823192696,19.8694823192696,19.8694823192696,19.8694823192696,31.4532603294807,0.0,1.0
2024-10-17,20.1648,20.18,20.1648,20.18,102,19.8742131483933,19.8891941072848,19.8742131483933,19.8891941072848,103.491372697001,0.0,1.0
2024-10-18,20.2232,20.2232,20.2232,20.2232,6,19.9317715693975,19.9317715693975,19.9317715693975,19.9317715693975,6.08772780570592,0.0,1.0
2024-10-21,20.0907,20.11,20.0907,20.11,360,19.8011809737971,19.8202028492317,19.8011809737971,19.8202028492317,365.263668342356,0.0,1.0
2024-10-22,20.1299,20.1299,20.1299,20.1299,25,19.8398160783068,19.8398160783068,19.8398160783068,19.8398160783068,25.3655325237747,0.0,1.0
2024-10-23,20.053,20.053,20.053,20.053,89,19.7640242533886,19.7640242533886,19.7640242533886,19.7640242533886,90.3012957846378,0.0,1.0
2024-10-24,20.0544,20.0544,20.0544,20.0544,46,19.7654040785496,19.7654040785496,19.7654040785496,19.7654040785496,46.6725798437455,0.0,1.0
2024-10-25,19.933,19.933,19.933,19.933,46,19.6457535252977,19.6457535252977,19.6457535252977,19.6457535252977,46.6725798437454,0.0,1.0
2024-10-28,20.0112,20.04,20.0112,20.04,1709,19.7228266164369,19.7512115911787,19.7228266164369,19.7512115911787,1733.98780332524,0.0,1.0
2024-10-29,19.9646,19.9646,19.9646,19.9646,3,19.6768981503616,19.6768981503616,19.6768981503616,19.6768981503616,3.04386390285297,0.0,1.0
2024-10-30,19.7912,19.7912,19.7912,19.7912,1,19.5257087362854,19.5257087362854,19.5257087362854,19.5257087362854,1.01359701034673,0.02,1.0
2024-10-31,19.5543,19.61,19.5543,19.6,311,19.2919866578048,19.3469394639313,19.2919866578048,19.3370736100486,315.228670217834,0.0,1.0
2024-11-01,19.5661,19.7,19.5661,19.7,8675,19.3036283653863,19.4357321488754,19.3036283653863,19.4357321488754,8792.95406475793,0.0,1.0
2024-11-04,19.4876,19.55,19.4876,19.55,3016,19.2261814124073,19.2877443406352,19.2261814124073,19.2877443406352,3057.00858320575,0.0,1.0
2024-11-05,19.7118,19.7118,19.6798,19.68,1028,19.447373856457,19.447373856457,19.4158031240324,19.41600044111,1041.97772663644,0.0,1.0
2024-11-06,20.0605,20.1,19.97,20.0,7158,19.7913961813459,19.8303663041825,19.7021102037077,19.7317077653557,7255.32740006193,0.0,1.0
2024-11-07,20.1773,20.22,20.15,20.15,2460,19.9066293546956,19.9487565507747,19.8796955735959,19.8796955735959,2493.44864545297,0.0,1.0
2024-11-08,20.3338,20.385,20.3338,20.385,126,20.0610299679595,20.1115431398388,20.0610299679595,20.1115431398388,127.713223303689,0.0,1.0
2024-11-11,20.3317,20.3317,20.3317,20.3317,14,20.0589581386442,20.0589581386442,20.0589581386442,20.0589581386442,14.1903581448542,0.0,1.0
2024-11-12,20.232,20.232,20.232,20.232,3,19.9605955754339,19.9605955754339,19.9605955754339,19.9605955754339,3.04079103104019,0.0,1.0
2024-11-13,20.2815,20.2815,20.2815,20.2815,2,20.0094315521531,20.0094315521531,20.0094315521531,20.0094315521531,2.02719402069347,0.0,1.0
2024-11-14,20.1769,20.26,20.1769,20.26,103,19.9062347205403,19.9882199663054,19.9062347205403,19.9882199663054,104.400492065714,0.0,1.0
2024-11-15,20.0316,20.04,20.03,20.04,2509,19.762883863625,19.7711711808865,19.7613053270038,19.7711711808865,2543.11489895995,0.0,1.0
2024-11-18,20.13,20.13,20.13,20.13,840,19.8599638658306,19.8599638658306,19.8599638658306,19.8599638658306,851.421488691254,0.0,1.0
2024-11-19,20.0386,20.06,19.9818,19.9818,4679,19.7697899613429,19.7909028886518,19.7137519112893,19.7137519112893,4742.62041141236,0.0,1.0
2024-11-20,20.1,20.11,19.99,19.99,3710,19.8303663041825,19.8402321580652,19.7218419114731,19.7218419114731,3760.44490838638,0.0,1.0
2024-11-21,20.33,20.3384,20.33,20.3384,755,20.0572809434841,20.0655682607456,20.0572809434841,20.0655682607456,765.265742811784,0.0,1.0
2024-11-22,20.3776,20.3776,20.32,20.32,5917,20.1042424079657,20.1042424079657,20.0474150896014,20.0474150896014,5997.45351022161,0.0,1.0
2024-11-25,20.4935,20.4935,20.4552,20.46,656,20.2185876544659,20.2185876544659,20.1808014340952,20.1855370439589,664.919638787457,0.0,1.0
2024-11-26,20.6482,20.66,20.62,20.62,939,20.3712124140309,20.3828541216125,20.3433907060818,20.3433907060818,951.767592715583,0.0,1.0
2024-11-27,20.5478,20.6502,20.5478,20.6502,1598,20.2918909488142,20.3930156255756,20.2918909488142,20.3930156255756,1618.15300914175,0.02,1.0
2024-11-29,20.675,20.675,20.65,20.65,534,20.4175067582288,20.4175067582288,20.3928181164413,20.3928181164413,540.734484907194,0.0,1.0
2024-12-02,20.6089,20.62,20.585,20.59,11205,20.3522299893427,20.3631917462964,20.3286276477939,20.3335653761514,11346.3106804965,0.0,1.0
2024-12-03,20.5894,20.6,20.55,20.55,2338,20.3329728487485,20.3434408328664,20.2940635492915,20.2940635492915,2367.48544141015,0.0,1.0
2024-12-04,20.6405,20.6405,20.575,20.61,1461,20.3834364325621,20.3834364325621,20.3187521910789,20.3533162895814,1479.4252480326,0.0,1.0
2024-12-05,20.5475,20.6,20.5475,20.58,1835,20.2915946851127,20.3434408328664,20.2915946851127,20.3236899194364,1858.14190974664,0.0,1.0
2024-12-06,20.5155,20.5284,20.5155,20.5284,367,20.2599932236248,20.2727325627871,20.2599932236248,20.2727325627871,371.628381949326,0.0,1.0
2024-12-09,20.41,20.5,20.39,20.5,17474,20.1558071552817,20.2446862657166,20.1360562418517,20.2446862657166,17694.3715154837,0.0,1.0
2024-12-10,20.21,20.24,20.21,20.24,1273,19.958298020982,19.987924391127,19.958298020982,19.987924391127,1289.05430578064,0.0,1.0
2024-12-11,20.1783,20.25,20.1783,20.25,676,19.9269928231955,19.997799847842,19.9269928231955,19.997799847842,684.525302991131,0.0,1.0
2024-12-12,20.0774,20.16,20.0774,20.16,6086,19.8273494649414,19.9089207374071,19.8273494649414,19.9089207374071,6162.75294971007,0.0,1.0
2024-12-13,20.1427,20.17,20.12,20.12,7574,19.8918361972902,19.9187961941221,19.8694189105472,19.8694189105472,7669.51870540654,0.0,1.0
2024-12-16,20.0924,20.18,20.0924,20.18,645,19.8421626500138,19.9286716508371,19.8421626500138,19.9286716508371,653.134349747455,0.0,1.0
2024-12-17,19.99,20.01,19.93,19.9723,2451,19.7410379732524,19.7607888866824,19.6817852329625,19.7235584148669,2481.91052904032,0.0,1.0
2024-12-18,19.52,19.97,19.52,19.96,5360,19.2768915076482,19.7212870598224,19.2768915076482,19.7114116031075,5427.59707697108,0.0,1.0
2024-12-19,19.43,19.54,19.43,19.54,2757,19.1880123972133,19.2966424210781,19.1880123972133,19.2966424210781,2791.76961589726,0.0,1.0
2024-12-20,19.5955,19.75,19.5955,19.67,4791,19.3514512058463,19.5040270120928,19.3514512058463,19.4250233583729,4851.42119324039,0.0,1.0
2024-12-23,19.679,19.679,19.5177,19.5177,10319,19.4339112694164,19.4339112694164,19.2746201526037,19.2746201526037,10449.1369845643,0.0,1.0
2024-12-24,19.86,19.86,19.76,19.79,1600,19.6126570359576,19.6126570359576,19.5139024688078,19.5435288389527,1620.17823193167,0.0,1.0
2024-12-26,19.8849,19.89,19.88,19.88,4411,19.6372469231779,19.6422834061026,19.6324079493876,19.6324079493876,4466.62886315662,0.0,1.0
2024-12-27,19.7019,19.73,19.7,19.725,786,19.4565260652937,19.4842760986628,19.4546497285179,19.4793383703053,795.912556436433,0.0,1.0
2024-12-30,19.5108,19.5108,19.48,19.48,115,19.2678060874704,19.2678060874704,19.2373896807882,19.2373896807882,116.450310420089,0.0,1.0
2024-12-31,19.4228,19.4228,19.4228,19.4228,19,19.2198652384519,19.2198652384519,19.2198652384519,19.2198652384519,19.2006132936718,0.03945455,1.0
2025-01-02,19.3997,19.587,19.39,19.563,918,19.1970065936114,19.3823496316472,19.1874079418819,19.3586003902545,927.692789662668,0.0,1.0
2025-01-03,19.5487,19.5487,19.5487,19.5487,48,19.3444498005913,19.3444498005913,19.3444498005913,19.3444498005913,48.5068125313814,0.0,1.0
2025-01-06,19.5232,19.57,19.5232,19.57,307,19.3192162316116,19.3655272523274,19.3192162316116,19.3655272523274,310.241488481959,0.0,1.0
2025-01-07,19.4444,19.4444,19.4444,19.4444,48,19.2412395557054,19.2412395557054,19.2412395557054,19.2412395557054,48.5068125313813,0.0,1.0
2025-01-08,19.5378,19.5378,19.5378,19.5378,8,19.3336636867921,19.3336636867921,19.3336636867921,19.3336636867921,8.08446875523023,0.0,1.0
2025-01-10,19.3168,19.3168,19.3168,19.3168,109,19.114972755634,19.114972755634,19.114972755634,19.114972755634,110.150886790012,0.0,1.0
2025-01-13,19.3443,19.3443,19.21,19.21,204,19.1421854280632,19.1421854280632,19.0092886314363,19.0092886314363,206.15395325837,0.0,1.0
2025-01-14,19.4638,19.4829,19.43,19.4829,2431,19.2604368591645,19.2793372971063,19.2269900108698,19.2793372971063,2456.66794299558,0.0,1.0
2025-01-15,19.67,19.73,19.67,19.7191,580,19.4644824247971,19.523855528279,19.4644824247971,19.5130694144798,586.123984754191,0.0,1.0
2025-01-16,19.845,19.86,19.845,19.86,106,19.6376539766192,19.6524972524896,19.6376539766192,19.6524972524896,107.1192110068,0.0,1.0
2025-01-17,20.0,20.01,19.99,20.0,1250,19.7910344939473,19.8009300111942,19.7811389767003,19.7910344939473,1263.19824300472,0.0,1.0
2025-01-21,20.1369,20.1369,20.06,20.06,821,19.9265041250583,19.9265041250583,19.8504075974291,19.8504075974291,829.668606005502,0.0,1.0
2025-01-22,20.228,20.25,20.21,20.22,4384,20.0166522871783,20.0384224251216,19.9988403561337,20.0087358733807,4430.28887786615,0.0,1.0
2025-01-23,20.3167,20.3167,20.3167,20.3167,16,20.1044255251589,20.1044255251589,20.1044255251589,20.1044255251589,16.1689375104604,0.0,1.0
2025-01-24,20.385,20.385,20.385,20.385,94,20.1720119079557,20.1720119079557,20.1720119079557,20.1720119079557,94.9925078739552,0.0,1.0
2025-01-27,20.1971,20.1971,20.09,20.09,3016,19.9860751388851,19.9860751388851,19.88009414917,19.88009414917,3047.84472072179,0.0,1.0
2025-01-28,20.2141,20.2141,20.15,20.15,181,20.002897518205,20.002897518205,19.9394672526519,19.9394672526519,182.911105587083,0.0,1.0
2025-01-29,20.24,20.28,20.22,20.28,509,20.0285269078746,20.0681089768625,20.0087358733807,20.0681089768625,514.374324551523,0.0,1.0
2025-01-30,20.43,20.43,20.26,20.26,948,20.2363327700611,20.2363327700611,20.0679442937561,20.0679442937561,957.072618841972,0.02,1.0
2025-01-31,20.2818,20.2818,20.2818,20.2818,173,20.0895376395411,20.0895376395411,20.0895376395411,20.0895376395411,174.65565723593,0.0,1.0
2025-02-03,20.2298,20.2298,20.18,20.18,193,20.0380305762008,20.0380305762008,19.9887026578479,19.9887026578479,194.84706269673,0.0,1.0
2025-02-04,20.265,20.265,20.235,20.245,937,20.0728968960004,20.0728968960004,20.0431812825348,20.0530864870233,945.967345838532,0.0,1.0
2025-02-05,20.4499,20.4499,20.3432,20.3432,692,20.2560441269932,20.2560441269932,20.1503555951007,20.1503555951007,698.622628943721,0.0,1.0
2025-02-06,20.568,20.568,20.568,20.568,34,20.3730245920027,20.3730245920027,20.3730245920027,20.3730245920027,34.325389283362,0.0,1.0
2025-02-07,20.4263,20.4263,20.4263,20.4263,134,20.2326678444003,20.2326678444003,20.2326678444003,20.2326678444003,135.282416587368,0.0,1.0
2025-02-10,20.5854,20.5854,20.5099,20.51,1735,20.3902596478128,20.3902596478128,20.3154753539244,20.3155744059693,1751.6044237245,0.0,1.0
2025-02-11,20.6831,20.6831,20.6831,20.6831,12,20.4870334956657,20.4870334956657,20.4870334956657,20.4870334956657,12.1148432764807,0.0,1.0
2025-02-12,20.6031,20.65,20.6031,20.65,145,20.4077918597575,20.4542472688087,20.4077918597575,20.4542472688087,146.387689590808,0.0,1.0
2025-02-13,20.7728,20.7728,20.75,20.76,271,20.5758831799278,20.5758831799278,20.5532993136939,20.5632045181825,273.593543993855,0.0,1.0
2025-02-14,20.7654,20.7654,20.7654,20.7654,11,20.5685533286063,20.5685533286063,20.5685533286063,20.5685533286063,11.1052730034406,0.0,1.0
2025-02-18,20.7791,20.7791,20.7,20.72,2611,20.5821234587556,20.5821234587556,20.5037732912513,20.5235837002284,2635.98798290758,0.0,1.0
2025-02-19,20.8485,20.92,20.72,20.72,21992,20.6508655779059,20.7216877899989,20.5235837002284,20.5235837002284,22202.469444697,0.0,1.0
2025-02-20,20.7494,20.7708,20.68,20.7708,34566,20.5527050014246,20.5739021390301,20.4839628822742,20.5739021390301,34896.8060579026,0.0,1.0
2025-02-21,20.4204,20.51,20.4204,20.51,583,20.2268237737521,20.3155744059693,20.2268237737521,20.3155744059693,588.579469182353,0.0,1.0
2025-02-24,20.3288,20.42,20.3288,20.41,1893,20.1360921006372,20.2264275655725,20.1360921006372,20.216522361084,1911.11652686483,0.0,1.0
2025-02-25,20.3944,20.46,20.35,20.35,6599,20.2010702420819,20.2660483835267,20.1570911341529,20.1570911341529,6662.15423179134,0.0,1.0
2025-02-26,20.3493,20.51,20.3348,20.49,3057,20.1563977698387,20.3155744059693,20.1420352233303,20.2957639969922,3086.25632468345,0.0,1.0
2025-02-27,20.1421,20.46,20.1421,20.41,16627,19.9709723418134,20.2861714574698,19.9709723418134,20.2365962584046,16769.4737626175,0.02,1.0
2025-02-28,20.39,20.39,20.12,20.2,32236,20.2167661787786,20.2167661787786,19.9490601038266,20.0283804223309,32512.2244669355,0.0,1.0
2025-03-03,20.2175,20.42,20.2175,20.42,322,20.0457317420037,20.2465112982177,20.0457317420037,20.2465112982177,324.759159894319,0.0,1.0
2025-03-04,19.9163,20.2,19.9163,19.9462,3930,19.7470907428351,20.0283804223309,19.7470907428351,19.7767367118761,3963.67546082196,0.0,1.0
2025-03-05,20.1367,20.1367,19.92,19.98,10546,19.9656182203144,19.9656182203144,19.7507593075659,19.8102495464441,10636.3667709487,0.0,1.0
2025-03-06,19.8563,20.02,19.8304,20.02,6792,19.6876005039569,19.8499097056963,19.6619205508411,19.8499097056963,6850.19942236711,0.0,1.0
2025-03-07,19.9,19.935,19.8,19.83,1448,19.7309292279398,19.7656318672855,19.6317788298095,19.6615239492486,1460.40765070489,0.0,1.0
2025-03-10,19.562,19.6,19.43,19.43,11151,19.3958008822593,19.4334780335488,19.2649223567272,19.2649223567272,11246.550906775,0.0,1.0
2025-03-11,19.34,19.54,19.25,19.54,9396,19.1756869984099,19.3739877946706,19.0864516400926,19.3739877946706,9476.51262846899,0.0,1.0
2025-03-12,19.3076,19.36,19.24,19.24,3473,19.1435622694156,19.1955170780359,19.0765366002795,19.0765366002795,3502.75951028873,0.0,1.0
2025-03-13,19.1,19.13,19.1,19.13,2910,18.937726042897,18.9674711623361,18.937726042897,18.9674711623361,2934.93526488344,0.0,1.0
2025-03-14,19.3856,19.3856,19.3298,19.3298,511,19.2208995799573,19.2208995799573,19.1655736578006,19.1655736578006,515.37866678881,0.0,1.0
2025-03-17,19.5928,19.5928,19.5928,19.5928,262,19.4263392048834,19.4263392048834,19.4263392048834,19.4263392048834,264.245030721464,0.0,1.0
2025-03-18,19.4752,19.4752,19.4752,19.4752,63,19.3097383366821,19.3097383366821,19.3097383366821,19.3097383366821,63.5398356314972,0.0,1.0
2025-03-19,19.6306,19.6306,19.5694,19.5694,133,19.4638180553767,19.4638180553767,19.4031380117209,19.4031380117209,134.139652999827,0.0,1.0
2025-03-20,19.5761,19.5761,19.48,19.48,330,19.4097810883956,19.4097810883956,19.3144975557924,19.3144975557924,332.8277104507,0.0,1.0
2025-03-21,19.5546,19.5546,19.4408,19.45,1125,19.3884637527976,19.3884637527976,19.2756305997253,19.2847524363533,1134.63992199102,0.0,1.0
2025-03-24,19.8054,19.81,19.77,19.77,937,19.6371329513085,19.6416938696225,19.6020337103704,19.6020337103704,945.028983916078,0.0,1.0
2025-03-25,19.8053,19.8053,19.8053,19.8053,34,19.6370338009104,19.6370338009104,19.6370338009104,19.6370338009104,34.2913398646175,0.0,1.0
2025-03-26,19.73,19.86,19.73,19.86,1898,19.5623735511182,19.6912690686877,19.5623735511182,19.6912690686877,1914.2636195013,0.0,1.0
2025-03-27,19.6684,19.72,19.6684,19.72,698,19.5012969058699,19.5524585113052,19.5012969058699,19.5524585113052,703.981036044208,0.0,1.0
2025-03-28,19.37,19.46,19.37,19.46,615,19.2252621974751,19.3145896934881,19.2252621974751,19.3145896934881,619.630040809769,0.02,1.0
2025-03-31,19.5412,19.5494,19.365,19.365,1476,19.3951829454465,19.4033216728611,19.2202995588077,19.2202995588077,1487.11209794345,0.0,1.0
2025-04-01,19.5484,19.5484,19.5484,19.5484,123,19.4023291451276,19.4023291451276,19.4023291451276,19.4023291451276,123.926008161954,0.0,1.0
2025-04-02,19.7125,19.7125,19.68,19.68,5921,19.5652029461914,19.5652029461914,19.5329457948533,19.5329457948533,5965.5763766417,0.0,1.0
2025-04-03,19.1,19.2335,19.1,19.15,2867,18.9572797094359,19.0897821618553,18.9572797094359,19.0069060961098,2888.58427154734,0.0,1.0
2025-04-04,18.032,18.54,18.032,18.54,9971,17.8972600900811,18.401464178688,17.8972600900811,18.401464178688,10046.0668892914,0.0,1.0
2025-04-07,17.8576,18.19,17.36,17.36,3681,17.7241632533624,18.0540794719706,17.2302814531836,17.2302814531836,3708.71248816385,0.0,1.0
2025-04-08,17.6899,18.46,17.6899,18.46,874,17.5577163524581,18.3220619600098,17.5577163524581,18.3220619600098,880.579927915025,0.0,1.0
2025-04-09,19.0289,19.0289,19.0289,19.0289,467,18.8867109875856,18.8867109875856,18.8867109875856,18.8867109875856,470.515819606769,0.0,1.0
2025-04-10,18.605,18.73,18.605,18.73,1693,18.4659784813641,18.5900444480489,18.4659784813641,18.5900444480489,1705.74578713975,0.0,1.0
2025-04-11,18.8786,18.9183,18.51,18.61,2900,18.7375340692438,18.7769374202629,18.3716883466837,18.4709411200315,2921.83271276152,0.0,1.0
2025-04-14,19.09,19.15,19.01,19.1,2100,18.9473544321011,19.0069060961098,18.8679522134229,18.9572797094359,2115.809895448,0.0,1.0
2025-04-15,19.05,19.14,19.05,19.1,2795,18.907653322762,18.996980818775,18.907653322762,18.9572797094359,2816.04221798912,0.0,1.0
2025-04-16,18.72,18.96,18.72,18.96,1557,18.5801191707141,18.8183258267489,18.5801191707141,18.8183258267489,1568.72190819645,0.0,1.0
2025-04-17,18.6784,18.73,18.6784,18.7,679,18.5388300170014,18.5900444480489,18.5388300170014,18.5602686160446,684.111866194854,0.0,1.0
2025-04-21,18.25,18.52,18.0864,18.52,1763,18.1136311359793,18.3816136240185,17.9512535987823,18.3816136240185,1776.27278365468,0.0,1.0
2025-04-22,18.6417,18.66,18.51,18.51,767,18.5024042491828,18.5205675067054,18.3716883466837,18.3716883466837,772.774376099339,0.0,1.0
2025-04-23,18.8369,18.84,18.82,18.84,338,18.6961456627578,18.6992224987315,18.679371944062,18.6992224987315,340.544640314962,0.0,1.0
2025-04-24,19.0948,19.0948,19.07,19.07,706,18.9521185652218,18.9521185652218,18.9275038774316,18.9275038774316,711.315136279184,0.0,1.0
2025-04-25,19.0621,19.0621,18.9272,18.9272,2534,18.9196629083371,18.9196629083371,18.7857709170909,18.7857709170909,2553.07727384058,0.0,1.0
2025-04-28,19.1549,19.1549,19.0529,19.14,6498,19.0117694820039,19.0117694820039,18.9105316531891,18.996980818775,6546.92033362907,0.0,1.0
2025-04-29,19.2217,19.2217,19.2217,19.2217,24,19.0979208892698,19.0979208892698,19.0979208892698,19.0979208892698,24.1555508934585,0.02,1.0
2025-04-30,19.3812,19.3812,19.2001,19.2001,230,19.2563937809411,19.2563937809411,19.0764599835638,19.0764599835638,231.49069606231,0.0,1.0
2025-05-01,19.4737,19.5418,19.4737,19.5418,225,19.348298122506,19.4159595891067,19.348298122506,19.4159595891067,226.458289626173,0.0,1.0
2025-05-02,19.7115,19.7115,19.67,19.67,174,19.5845667973614,19.5845667973614,19.5433340387134,19.5433340387134,175.127743977574,0.0,1.0
2025-05-05,19.6596,19.6596,19.6596,19.6596,62,19.5330010100401,19.5330010100401,19.5330010100401,19.5330010100401,62.4018398081011,0.0,1.0
2025-05-06,19.6084,19.63,19.6084,19.63,204,19.4821307150334,19.5035916207394,19.4821307150334,19.5035916207394,205.322182594397,0.0,1.0
2025-05-07,19.6356,19.69,19.6356,19.67,3063,19.5091555592557,19.5632052477004,19.5091555592557,19.5433340387134,3082.85218277764,0.0,1.0
2025-05-08,19.6718,19.6718,19.6718,19.6718,278,19.5451224475222,19.5451224475222,19.5451224475222,19.5451224475222,279.801797849227,0.0,1.0
2025-05-09,19.6591,19.69,19.6591,19.68,466,19.5325042298155,19.5632052477004,19.5325042298155,19.5532696432069,469.020279847984,0.0,1.0
2025-05-12,20.0265,20.0265,19.95,20.0,2070,19.8975383389066,19.8975383389066,19.8215309645314,19.8712089869988,2083.4162645608,0.0,1.0
2025-05-13,20.0034,20.0034,20.0034,20.0034,7,19.8745870925266,19.8745870925266,19.8745870925266,19.8745870925266,7.04536901059207,0.0,1.0
2025-05-14,19.9299,19.9316,19.89,19.9316,739,19.8015603994994,19.8032494522633,19.7619173375704,19.8032494522633,743.789671261076,0.0,1.0
2025-05-15,20.0988,20.1001,20.03,20.04,46884,19.9693727593946,19.9706643879788,19.9010158004793,19.9109514049728,47187.8686703712,0.0,1.0
2025-05-16,20.2572,20.2572,20.04,20.04,1778,20.1267527345717,20.1267527345717,19.9109514049728,19.9109514049728,1789.52372869038,0.0,1.0
2025-05-19,20.3233,20.35,20.18,20.18,12261,20.1924270802737,20.2189551442713,20.0500498678818,20.0500498678818,12340.4670626956,0.0,1.0
2025-05-20,20.3006,20.3006,20.3,20.3,105,20.1698732580734,20.1698732580734,20.1692771218038,20.1692771218038,105.680535158881,0.0,1.0
2025-05-21,19.9932,20.18,19.9932,20.18,282,19.8644527759433,20.0500498678818,19.8644527759433,20.0500498678818,283.827722998137,0.0,1.0
2025-05-22,19.9023,19.9023,19.86,19.86,677,19.7741381310974,19.7741381310974,19.7321105240899,19.7321105240899,681.387831452973,0.0,1.0
2025-05-23,19.8339,19.8339,19.8339,19.8339,229,19.7061785963618,19.7061785963618,19.7061785963618,19.7061785963618,230.484214775083,0.0,1.0
2025-05-27,20.1664,20.1664,20.1664,20.1664,71,20.0365374457707,20.0365374457707,20.0365374457707,20.0365374457707,71.4601713931479,0.0,1.0
2025-05-28,20.0646,20.0646,20.0646,20.0646,22,19.9353929920269,19.9353929920269,19.9353929920269,19.9353929920269,22.1425883190035,0.0,1.0
2025-05-29,20.1,20.1,20.1,20.1,23,19.9904362409208,19.9904362409208,19.9904362409208,19.9904362409208,23.1260586026464,0.02,1.0
2025-05-30,20.2215,20.2215,20.2215,20.2215,35,20.1112739525264,20.1112739525264,20.1112739525264,20.1112739525264,35.1918283083748,0.0,1.0
2025-06-02,20.2879,20.2879,20.205,20.205,118,20.1773120105561,20.1773120105561,20.0948638929256,20.0948638929256,118.646735439664,0.0,1.0
2025-06-03,20.4508,20.4508,20.4508,20.4508,14,20.3393240535236,20.3393240535236,20.3393240535236,20.3393240535236,14.0767313233499,0.0,1.0
2025-06-04,20.3972,20.47,20.3972,20.44,939,20.2860162235478,20.3584193956045,20.2860162235478,20.3285829236031,944.146479473256,0.0,1.0
2025-06-05,20.3432,20.417,20.3432,20.417,540,20.2323105739453,20.3057082950687,20.2323105739453,20.3057082950687,542.959636757783,0.0,1.0
2025-06-06,20.4706,20.48,20.4706,20.48,705,20.3590161250445,20.3683648862716,20.3590161250445,20.3683648862716,708.863970211549,0.0,1.0
2025-06-09,20.4208,20.46,20.4208,20.46,136,20.3094875815222,20.3484739049373,20.3094875815222,20.3484739049373,136.745389998256,0.0,1.0
2025-06-10,20.4639,20.4639,20.4639,20.4639,29,20.3523526462975,20.3523526462975,20.3523526462975,20.3523526462975,29.1589434555106,0.0,1.0
2025-06-11,20.4438,20.4438,20.4438,20.4438,12,20.3323622100566,20.3323622100566,20.3323622100566,20.3323622100566,12.0657697057285,0.0,1.0
2025-06-12,20.6242,20.6242,20.6242,20.6242,108,20.5117788616915,20.5117788616915,20.5117788616915,20.5117788616915,108.591927351557,0.0,1.0
2025-06-13,20.443,20.56,20.443,20.49,1229,20.3315665708032,20.4479288116086,20.3315665708032,20.3783103769387,1235.73591402836,0.0,1.0
2025-06-16,20.56,20.56,20.51,20.56,459,20.4479288116086,20.4479288116086,20.398201358273,20.4479288116086,461.515691244115,0.0,1.0
2025-06-17,20.3822,20.48,20.37,20.48,611,20.2710979875471,20.3683648862716,20.2589644889332,20.3683648862716,614.348774183343,0.0,1.0
2025-06-18,20.3705,20.5,20.3705,20.46,22113,20.2594617634666,20.3882558676058,20.2594617634666,20.3484739049373,22234.1971252312,0.0,1.0
2025-06-20,20.3211,20.35,20.27,20.35,761,20.210331039571,20.239073507599,20.159509582262,20.239073507599,765.170895504949,0.0,1.0
2025-06-23,20.5588,20.5588,20.29,20.35,621,20.4467353527285,20.4467353527285,20.1794005635962,20.239073507599,624.403582271451,0.0,1.0
2025-06-24,20.7432,20.77,20.65,20.65,1391,20.6301302006303,20.6567841156182,20.5374382276127,20.5374382276127,1398.6238050557,0.0,1.0
2025-06-25,20.6147,20.69,20.6147,20.69,219,20.5023306455578,20.5772201902812,20.5023306455578,20.5772201902812,220.200297129545,0.0,1.0
2025-06-26,20.7839,20.7839,20.72,20.72,347,20.6706083476455,20.6706083476455,20.6070566622826,20.6070566622826,348.901840657316,0.0,1.0
2025-06-27,20.8275,20.83,20.8275,20.83,237,20.7338616682884,20.7363504285415,20.7338616682884,20.7363504285415,238.070340150363,0.02,1.0
2025-06-30,20.974,20.974,20.86,20.86,711,20.8797030191181,20.8797030191181,20.7662155515783,20.7662155515783,714.211020451088,0.0,1.0
2025-07-01,21.0369,21.0369,20.98,20.98,396,20.9423202270852,20.9423202270852,20.8856760437254,20.8856760437254,397.788416453771,0.0,1.0
2025-07-02,21.0662,21.0662,21.0662,21.0662,18,20.9714884972511,20.9714884972511,20.9714884972511,20.9714884972511,18.0812916569896,0.0,1.0
2025-07-03,21.2575,21.27,21.19,21.19,940,21.1619284318157,21.174372233081,21.0947319049829,21.0947319049829,944.245230976123,0.0,1.0
2025-07-07,21.1582,21.1582,21.0821,21.0821,3033,21.0630748745639,21.0630748745639,20.9873170124606,20.9873170124606,3046.69764420275,0.0,1.0
2025-07-08,21.0911,21.11,21.09,21.11,710,20.9962765493716,21.0150915768848,20.9951814948603,21.0150915768848,713.206504247925,0.0,1.0
2025-07-09,21.1721,21.1721,21.1,21.1,265,21.076912381571,21.076912381571,21.0051365358726,21.0051365358726,266.196793839013,0.0,1.0
2025-07-10,21.1946,21.1946,21.165,21.18,496,21.0993112238485,21.0993112238485,21.0698443024523,21.0847768639706,498.240036770382,0.0,1.0
2025-07-11,21.1524,21.1524,21.11,21.12,666,21.0573009507768,21.0573009507768,21.0150915768848,21.0250466178971,669.007791308616,0.0,1.0
2025-07-14,21.1816,21.1816,21.1816,21.1816,98,21.0863696705326,21.0863696705326,21.0863696705326,21.0863696705326,98.4425879102768,0.0,1.0
2025-07-15,21.0178,21.0178,21.0178,21.0178,4,20.9233060987518,20.9233060987518,20.9233060987518,20.9233060987518,4.01806481266435,0.0,1.0
2025-07-16,21.0911,21.0911,21.0911,21.0911,34,20.9962765493716,20.9962765493716,20.9962765493716,20.9962765493716,34.1535509076471,0.0,1.0
2025-07-17,21.2154,21.2154,21.1547,21.1807,1268,21.1200177091541,21.1200177091541,21.0595906102096,21.0854737168415,1273.7265456146,0.0,1.0
2025-07-18,21.196,21.2,21.19,21.19,4422,21.1007049295903,21.1046869459952,21.0947319049829,21.0947319049829,4441.97065040044,0.0,1.0
2025-07-21,21.2083,21.24,21.2083,21.24,1215,21.1129496300353,21.1445071100442,21.1129496300353,21.1445071100442,1220.4871868468,0.0,1.0
2025-07-22,21.2267,21.2267,21.2267,21.2267,44,21.1312669054979,21.1312669054979,21.1312669054979,21.1312669054979,44.198712939308,0.0,1.0
2025-07-23,21.3492,21.3492,21.3492,21.3492,3,21.2532161578981,21.2532161578981,21.2532161578981,21.2532161578981,3.01354860949827,0.0,1.0
2025-07-24,21.3776,21.39,21.3776,21.39,2952,21.2814884743729,21.2938327252281,21.2814884743729,21.2938327252281,2965.3318317463,0.0,1.0
2025-07-25,21.4644,21.4644,21.4367,21.4367,2329,21.3678982303594,21.3678982303594,21.3403227667554,21.3403227667554,2339.51823717382,0.0,1.0
2025-07-28,21.3751,21.4004,21.3751,21.4004,154,21.2789997141199,21.3041859678809,21.2789997141199,21.3041859678809,154.695495287578,0.0,1.0
2025-07-29,21.3947,21.4116,21.37,21.4116,2042,21.2985115945039,21.3153356138146,21.2739226432036,21.3153356138146,2051.22208686516,0.0,1.0
2025-07-30,21.2583,21.2583,21.2583,21.2583,36,21.1826349171212,21.1826349171212,21.1826349171212,21.1826349171212,36.1285932082715,0.02,1.0
2025-07-31,21.1099,21.28,21.1099,21.28,320,21.034763120143,21.2042576798869,21.034763120143,21.2042576798869,321.143050740192,0.0,1.0
2025-08-01,20.9506,20.9506,20.9506,20.9506,158,20.876030119748,20.876030119748,20.876030119748,20.876030119748,158.56438130297,0.0,1.0
2025-08-04,21.2372,21.2372,21.21,21.21,299,21.1616100187638,21.1616100187638,21.1345068322556,21.1345068322556,300.068038035366,0.0,1.0
2025-08-05,21.1583,21.16,21.15,21.15,857,21.0829908490766,21.0846847982334,21.0747203914289,21.0747203914289,860.061232763575,0.0,1.0
2025-08-06,21.226,21.226,21.226,21.226,12,21.1504498831428,21.1504498831428,21.1504498831428,21.1504498831428,12.0428644027572,0.0,1.0
2025-08-07,21.1979,21.1979,21.1979,21.1979,23,21.1224499000223,21.1224499000223,21.1224499000223,21.1224499000223,23.0821567719512,0.0,1.0
2025-08-08,21.376,21.376,21.376,21.376,29,21.2999159852097,21.2999159852097,21.2999159852097,21.2999159852097,29.1035889733298,0.0,1.0
2025-08-11,21.3753,21.3753,21.3753,21.3753,35,21.2992184767333,21.2992184767333,21.2992184767333,21.2992184767333,35.1250211747085,0.0,1.0
2025-08-12,21.5951,21.5951,21.5951,21.5951,34,21.5182361382953,21.5182361382953,21.5182361382953,21.5182361382953,34.1214491411454,0.0,1.0
2025-08-13,21.626,21.626,21.626,21.626,64,21.5490261553211,21.5490261553211,21.5490261553211,21.5490261553211,64.2286101480383,0.0,1.0
2025-08-14,21.6089,21.6089,21.59,21.59,117,21.5319870196855,21.5319870196855,21.5131542908251,21.5131542908251,117.417927926882,0.0,1.0
2025-08-15,21.5851,21.5994,21.5851,21.5994,199,21.5082717314909,21.5225208332212,21.5082717314909,21.5225208332212,199.710834679056,0.0,1.0
2025-08-18,21.575,21.575,21.575,21.575,71,21.4982076806184,21.4982076806184,21.4982076806184,21.4982076806184,71.2536143829799,0.0,1.0
2025-08-19,21.5336,21.5336,21.5336,21.5336,7,21.4569550364479,21.4569550364479,21.4569550364479,21.4569550364479,7.02500423494169,0.0,1.0
2025-08-20,21.5766,21.5766,21.5123,21.5123,7297,21.4998019857071,21.4998019857071,21.4357308499544,21.4357308499544,7323.06512890992,0.0,1.0
2025-08-21,21.5024,21.5024,21.5024,21.5024,6,21.425866087218,21.425866087218,21.425866087218,21.425866087218,6.02143220137859,0.0,1.0
2025-08-22,21.6538,21.6538,21.6538,21.6538,11,21.5767272062375,21.5767272062375,21.5767272062375,21.5767272062375,11.0392923691941,0.0,1.0
2025-08-25,21.5239,21.66,21.5239,21.57,2904,21.4472895618476,21.5829051384563,21.4472895618476,21.4932254772161,2914.37318546724,0.0,1.0
2025-08-26,21.6161,21.6161,21.6161,21.6161,113,21.5391613925847,21.5391613925847,21.5391613925847,21.5391613925847,113.40363979263,0.0,1.0
2025-08-27,21.6594,21.66,21.6594,21.66,2059,21.582307274048,21.5829051384563,21.582307274048,21.5829051384563,2066.35481710642,0.0,1.0
2025-08-28,21.6819,21.6819,21.6819,21.6819,3,21.6246560029669,21.6246560029669,21.6246560029669,21.6246560029669,3.00794149007853,0.02,1.0
2025-08-29,21.5653,21.5653,21.5653,21.5653,115,21.5083638473004,21.5083638473004,21.5083638473004,21.5083638473004,115.304423786344,0.0,1.0
2025-09-02,21.4956,21.4956,21.4956,21.4956,76,21.4388478674552,21.4388478674552,21.4388478674552,21.4388478674552,76.2011844153226,0.0,1.0
2025-09-03,21.5259,21.5259,21.5259,21.5259,7,21.4690678701713,21.4690678701713,21.4690678701713,21.4690678701713,7.01853014351655,0.0,1.0
2025-09-04,21.6326,21.6326,21.6326,21.6326,5,21.5754861635642,21.5754861635642,21.5754861635642,21.5754861635642,5.01323581679755,0.0,1.0
2025-09-05,21.6173,21.6173,21.6173,21.6173,33,21.5602265582323,21.5602265582323,21.5602265582323,21.5602265582323,33.0873563908639,0.0,1.0
2025-09-08,21.6834,21.6834,21.61,21.62,715,21.6261520427054,21.6261520427054,21.5529458315053,21.5629194297615,716.892721802048,0.0,1.0
2025-09-09,21.7401,21.7401,21.69,21.7,1024,21.6827023448176,21.6827023448176,21.6327346175544,21.6427082158105,1026.71069528014,0.0,1.0
2025-09-10,22.1232,22.16,22.1232,22.16,135,22.0647908940101,22.1014937355927,22.0647908940101,22.1014937355927,135.357367053534,0.0,1.0
2025-09-11,22.2916,22.2916,22.2916,22.2916,42,22.2327462886434,22.2327462886434,22.2327462886434,22.2327462886434,42.1111808610995,0.0,1.0
2025-09-12,22.232,22.232,22.232,22.232,33,22.1733036430369,22.1733036430369,22.1733036430369,22.1733036430369,33.0873563908638,0.0,1.0
2025-09-15,22.2427,22.31,22.2427,22.31,104,22.1839753931709,22.2510977094347,22.1839753931709,22.2510977094347,104.275304989389,0.0,1.0
2025-09-16,22.1701,22.19,22.1701,22.19,119,22.1115670698314,22.1314145303611,22.1115670698314,22.1314145303611,119.315012439782,0.0,1.0
2025-09-17,22.1791,22.26,22.1791,22.26,175,22.1205433082619,22.201229718154,22.1205433082619,22.201229718154,175.463253587914,0.0,1.0
2025-09-18,22.1789,22.1789,22.1789,22.1789,26,22.1203438362968,22.1203438362968,22.1203438362968,22.1203438362968,26.0688262473472,0.0,1.0
2025-09-19,22.3419,22.3419,22.32,22.32,111,22.2829134878718,22.2829134878718,22.2610713076908,22.2610713076908,111.293835132905,0.0,1.0
2025-09-22,22.4921,22.4921,22.335,22.35,648,22.4327169336789,22.4327169336789,22.276031705075,22.2909921024592,649.715361856963,0.0,1.0
2025-09-23,22.4546,22.47,22.42,22.4673,1809,22.3953159402184,22.4106752815328,22.3608072902522,22.4079824100037,1813.78871851735,0.0,1.0
2025-09-24,22.4019,22.48,22.385,22.48,6215,22.3427550774086,22.420648879789,22.3258996963557,22.420648879789,6231.45212027935,0.0,1.0
2025-09-25,22.2928,22.31,22.27,22.31,422,22.2339431204342,22.2510977094347,22.2112033164102,22.2510977094347,423.117102937712,0.0,1.0
2025-09-26,22.4044,22.4044,22.35,22.4,1131,22.3452484769726,22.3452484769726,22.2909921024592,22.3408600937399,1133.99394175961,0.0,1.0
2025-09-29,22.3881,22.3881,22.3881,22.3881,309,22.3489387083274,22.3489387083274,22.3489387083274,22.3489387083274,309.541450280246,0.02,1.0
2025-09-30,22.4864,22.4864,22.3702,22.3702,691,22.4470667618482,22.4470667618482,22.3310700190291,22.3310700190291,692.210815998868,0.0,1.0
2025-10-01,22.5966,22.6,22.4499,22.45,2595,22.5570739998745,22.5604680525904,22.4106306076924,22.4107304327723,2599.54713099431,0.0,1.0
2025-10-02,22.5678,22.5678,22.5678,22.5678,18,22.5283243768694,22.5283243768694,22.5283243768694,22.5283243768694,18.0315407930241,0.0,1.0
2025-10-03,22.625,22.67,22.625,22.67,373,22.5854243225601,22.6303456085055,22.5854243225601,22.6303456085055,373.653595322109,0.0,1.0
2025-10-06,22.7048,22.7048,22.62,22.66,1508,22.6650847363033,22.6650847363033,22.5804330685661,22.6203631005176,1510.6424175489,0.0,1.0
2025-10-07,22.5962,22.5962,22.53,22.57,344,22.556674699555,22.556674699555,22.4905904966753,22.5305205286268,344.602779600016,0.0,1.0
2025-10-08,22.6791,22.6791,22.62,22.62,108,22.6394296907744,22.6394296907744,22.5804330685661,22.5804330685661,108.189244758145,0.0,1.0
2025-10-09,22.6519,22.6562,22.6519,22.6562,241,22.6122772690474,22.6165697474822,22.6122772690474,22.6165697474822,241.422296173267,0.0,1.0
2025-10-10,22.3104,22.74,22.3104,22.74,827,22.2713746212616,22.7002231644206,22.2713746212616,22.7002231644206,828.449124212829,0.0,1.0
2025-10-13,22.5964,22.63,22.46,22.46,3619,22.5568743497148,22.590415576554,22.4207129407602,22.4207129407602,3625.34145166411,0.0,1.0
2025-10-14,22.6975,22.76,22.54,22.54,697,22.6577975054721,22.7201881803963,22.5005730046632,22.5005730046632,698.221329596544,0.0,1.0
2025-10-15,22.8004,22.8004,22.8004,22.8004,231,22.7605175126673,22.7605175126673,22.7605175126673,22.7605175126673,231.404773510476,0.0,1.0
2025-10-16,22.5822,22.83,22.5822,22.83,799,22.542699188372,22.7900657363114,22.542699188372,22.7900657363114,800.400060757012,0.0,1.0
2025-10-17,22.6379,22.6379,22.55,22.63,507,22.5983017578644,22.5983017578644,22.510555512651,22.590415576554,507.888399003512,0.0,1.0
2025-10-20,22.7396,22.7396,22.71,22.71,1191,22.6998238641011,22.6998238641011,22.670275640457,22.670275640457,1193.08694913843,0.0,1.0
2025-10-21,22.6706,22.6706,22.66,22.66,521,22.6309445589848,22.6309445589848,22.6203631005176,22.6203631005176,521.912930731418,0.0,1.0
2025-10-22,22.5772,22.6,22.5772,22.6,403,22.537707934378,22.5604680525904,22.537707934378,22.5604680525904,403.706163310484,0.0,1.0
2025-10-23,22.6627,22.7,22.6627,22.7,2733,22.6230583776743,22.6602931324691,22.6230583776743,22.6602931324691,2737.78894374083,0.0,1.0
2025-10-24,22.84,22.89,22.8,22.8,3317,22.8000482442993,22.8499607842387,22.7601182123478,22.7601182123478,3322.81226724783,0.0,1.0
2025-10-27,23.0044,23.02,23.0044,23.02,256,22.9641606756199,22.979733388081,22.9641606756199,22.979733388081,256.448580167454,0.0,1.0
2025-10-28,22.9034,22.94,22.9034,22.936,776,22.8633373449424,22.899873324178,22.8633373449424,22.8958803209829,777.359758632594,0.0,1.0
2025-10-29,22.7813,22.88,22.7813,22.88,2178,22.7414509224105,22.8399782762508,22.7414509224105,22.8399782762508,2181.81643595591,0.0,1.0
2025-10-30,22.6894,22.88,22.6894,22.88,1355,22.6696766899777,22.8601110063153,22.6696766899777,22.8601110063153,1356.17889132014,0.02,1.0
2025-10-31,22.645,22.68,22.56,22.65,1174,22.6253152857522,22.6602848611552,22.5403891740591,22.6303109393812,1175.02141580062,0.0,1.0
2025-11-03,22.5017,22.57,22.48,22.57,1461,22.482139852745,22.5503804813171,22.4604587159951,22.5503804813171,1462.27111455256,0.0,1.0
2025-11-04,22.4531,22.5,22.4531,22.5,229,22.433582099471,22.4804413305111,22.433582099471,22.4804413305111,229.199236983257,0.0,1.0
2025-11-05,22.5266,22.5266,22.52,22.52,234,22.5070182078174,22.5070182078174,22.5004239450271,22.5004239450271,234.203587135729,0.0,1.0
2025-11-06,22.4283,22.49,22.4283,22.49,251,22.4088036574712,22.4704500232531,22.4088036574712,22.4704500232531,251.218377654137,0.0,1.0
2025-11-07,22.4708,22.4708,22.33,22.42,268,22.4512667133177,22.4512667133177,22.310589107125,22.4005108724471,268.233168172545,0.0,1.0
2025-11-10,22.6938,22.6938,22.6938,22.6938,31,22.6740728651712,22.6740728651712,22.6740728651712,22.6740728651712,31.0269709453317,0.0,1.0
2025-11-11,22.7576,22.7576,22.67,22.67,113,22.7378174054773,22.7378174054773,22.6502935538972,22.6502935538972,113.098313445886,0.0,1.0
2025-11-12,22.8037,22.8037,22.8037,22.8037,15,22.7838773319367,22.7838773319367,22.7838773319367,22.7838773319367,15.0130504574185,0.0,1.0
2025-11-13,22.5113,22.76,22.5113,22.76,324,22.4917315077126,22.7402153192192,22.4917315077126,22.7402153192192,324.281889880241,0.0,1.0
2025-11-14,22.4837,22.4837,22.4837,22.4837,58,22.4641554996805,22.4641554996805,22.4641554996805,22.4641554996805,58.0504617686851,0.0,1.0
2025-11-17,22.3325,22.54,22.3325,22.54,1275,22.3130869339395,22.5204065595431,22.3130869339395,22.5204065595431,1276.10928888058,0.0,1.0
2025-11-18,22.2651,22.2651,22.23,22.23,117,22.2457455230206,22.2457455230206,22.210676034545,22.210676034545,117.101793567864,0.0,1.0
2025-11-19,22.3748,22.38,22.3298,22.38,1820,22.3553501636409,22.360545643415,22.3103892809798,22.360545643415,1821.58345550011,0.0,1.0
2025-11-20,22.1471,22.66,22.1471,22.66,2853,22.1278480973761,22.6403022466392,22.1278480973761,22.6403022466392,2855.482197001,0.0,1.0
2025-11-21,22.2783,22.38,22.15,22.15,1272,22.2589340486011,22.360545643415,22.1307455764809,22.1307455764809,1273.10667878909,0.0,1.0
2025-11-24,22.4934,22.51,22.44,22.44,2985,22.4738470677208,22.4904326377691,22.4204934869631,22.4204934869631,2987.59704102629,0.0,1.0
2025-11-25,22.7939,22.7939,22.7939,22.7939,11,22.7740858508239,22.7740858508239,22.7740858508239,22.7740858508239,11.0095703354402,0.0,1.0
2025-11-26,22.9877,22.9877,22.9877,22.9877,114,22.9877,22.9877,22.9877,22.9877,114,0.02,1.0