date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-14,20.49,20.59,20.4431,20.48,54590,19.5221293292647,19.6174057047125,19.4774447091796,19.5126016917199,57296.4701306038,0.0,1.0
2025-01-15,20.55,21.3,20.5229,20.77,75265,19.5792951545334,20.2938679703922,19.553475256787,19.7889031805186,78996.4979736197,0.0,1.0
2025-01-16,20.59,20.965,20.5,20.77,126864,19.6174057047125,19.9746921126419,19.5316569668094,19.7889031805186,133153.679916632,0.0,1.0
2025-01-17,20.57,20.59,20.5274,20.59,90523,19.5983504296229,19.6174057047125,19.5577626936821,19.6174057047125,95010.9610850462,0.0,1.0
2025-01-21,20.61,20.62,20.53,20.58,140122,19.6364609798021,19.6459886173469,19.5602398794438,19.6078780671677,147068.986767549,0.0,1.0
2025-01-22,20.6,20.66,20.57,20.66,96445,19.6269333422573,19.684099167526,19.5983504296229,19.684099167526,101226.562772414,0.0,1.0
2025-01-23,20.62,20.75,20.5501,20.75,52294,19.6459886173469,19.7698479054291,19.5793904309088,19.7698479054291,54886.6387435391,0.0,1.0
2025-01-24,20.62,20.76,20.5724,20.76,64426,19.6459886173469,19.7793755429739,19.6006370626337,19.7793755429739,67620.120619789,0.0,1.0
2025-01-27,20.68,20.74,20.6,20.74,82197,19.7031544426156,19.7603202678843,19.6269333422573,19.7603202678843,86272.1735725453,0.0,1.0
2025-01-28,20.73,20.77,20.63,20.77,134551,19.7507926303395,19.7889031805186,19.6555162548916,19.7889031805186,141221.7870039,0.0,1.0
2025-01-29,20.7,20.74,20.63,20.74,68722,19.7222097177051,19.7603202678843,19.6555162548916,19.7603202678843,72129.1082673635,0.0,1.0
2025-01-30,20.73,20.77,20.64,20.65,112032,19.7507926303395,19.7889031805186,19.6650438924364,19.6745715299812,117586.337088694,0.0,1.0
2025-01-31,20.62,20.64,20.52,20.53,156494,19.7315516520665,19.7506899174905,19.6358603249469,19.6454294576589,163540.421802664,0.08980509,1.0
2025-02-03,20.62,20.76,20.535,20.76,101142,19.7315516520665,19.865519510034,19.6502140240149,19.865519510034,105696.099160128,0.0,1.0
2025-02-04,20.65,20.67,20.56,20.57,104617,19.7602590502024,19.7793973156264,19.6741368557948,19.6837059885067,109327.567240465,0.0,1.0
2025-02-05,20.66,20.76,20.6,20.76,88361,19.7698281829144,19.865519510034,19.7124133866426,19.865519510034,92339.6118119872,0.0,1.0
2025-02-06,20.66,20.71,20.63,20.71,66371,19.7698281829144,19.8176738464742,19.7411207847785,19.8176738464742,69359.4727942577,0.0,1.0
2025-02-07,20.65,20.65,20.61,20.64,226278,19.7602590502024,19.7602590502024,19.7219825193546,19.7506899174905,236466.571016544,0.0,1.0
2025-02-10,20.63,20.6939,20.58,20.58,195831,19.7411207847785,19.8022675428079,19.6932751212187,19.6932751212187,204648.640472078,0.0,1.0
2025-02-11,20.64,20.73,20.6,20.73,126992,19.7506899174905,19.8368121118981,19.7124133866426,19.8368121118981,132710.041570691,0.0,1.0
2025-02-12,20.63,20.79,20.6,20.79,61145,19.7411207847785,19.8942269081699,19.7124133866426,19.8942269081699,63898.1628121452,0.0,1.0
2025-02-13,20.66,20.66,20.49,20.49,68701,19.7698281829144,19.7698281829144,19.607152926811,19.607152926811,71794.3852049584,0.0,1.0
2025-02-14,20.71,20.71,20.6,20.6,47162,19.8176738464742,19.8176738464742,19.7124133866426,19.7124133866426,49285.5532675835,0.0,1.0
2025-02-18,20.69,20.71,20.66,20.71,110780,19.7985355810503,19.8176738464742,19.7698281829144,19.8176738464742,115768.067320786,0.0,1.0
2025-02-19,20.67,20.71,20.635,20.64,87323,19.7793973156264,19.8176738464742,19.7459053511345,19.7506899174905,91254.8740084216,0.0,1.0
2025-02-20,20.69,20.72,20.64,20.64,53091,19.7985355810503,19.8272429791862,19.7506899174905,19.7506899174905,55481.517080049,0.0,1.0
2025-02-21,20.74,20.74,20.6933,20.71,48981,19.8463812446101,19.8463812446101,19.8016933948452,19.8176738464742,51186.4569907872,0.0,1.0
2025-02-24,20.8,20.8,20.72,20.72,55800,19.9037960408819,19.9037960408819,19.8272429791862,19.8272429791862,58312.4946425332,0.0,1.0
2025-02-25,20.82,20.83,20.79,20.8,96268,19.9229343063058,19.9325034390177,19.8942269081699,19.9037960408819,100602.638606584,0.0,1.0
2025-02-26,20.84,21.01,20.82,21.01,98954,19.9420725717297,20.1047478278331,19.9229343063058,20.1047478278331,103409.580552997,0.0,1.0
2025-02-27,20.87,20.87,20.83,20.87,91904,19.9707799698656,19.9707799698656,19.9325034390177,19.9707799698656,96042.1417137524,0.0,1.0
2025-02-28,20.82,20.88,20.76,20.87,259255,20.0130877370967,20.0707623415264,19.955413132667,20.0611499074547,269707.961655248,0.09421275,1.0
2025-03-03,20.82,20.84,20.75,20.75,54935,20.0130877370967,20.0323126052399,19.9458006985954,19.9458006985954,57149.9368325821,0.0,1.0
2025-03-04,20.85,20.85,20.8,20.85,263211,20.0419250393115,20.0419250393115,19.9938628689535,20.0419250393115,273823.46452427,0.0,1.0
2025-03-05,20.82,20.98,20.81,20.98,100877,20.0130877370967,20.1668866822425,20.0034753030251,20.1668866822425,104944.282840819,0.0,1.0
2025-03-06,20.84,20.84,20.8,20.82,128650,20.0323126052399,20.0323126052399,19.9938628689535,20.0130877370967,133837.0687815,0.0,1.0
2025-03-07,20.81,20.85,20.74,20.74,127565,20.0034753030251,20.0419250393115,19.9361882645238,19.9361882645238,132708.322418282,0.0,1.0
2025-03-10,20.82,20.86,20.74,20.74,83887,20.0130877370967,20.0515374733831,19.9361882645238,19.9361882645238,87269.259143985,0.0,1.0
2025-03-11,20.82,20.84,20.8,20.82,145156,20.0130877370967,20.0323126052399,19.9938628689535,20.0130877370967,151008.577971608,0.0,1.0
2025-03-12,20.8,20.81,20.7803,20.81,86133,19.9938628689535,20.0034753030251,19.9749263738324,20.0034753030251,89605.8161318065,0.0,1.0
2025-03-13,20.81,20.83,20.77,20.83,60974,20.0034753030251,20.0227001711683,19.9650255667386,20.0227001711683,63432.4246551353,0.0,1.0
2025-03-14,20.79,20.8,20.77,20.7901,169700,19.9842504348818,19.9938628689535,19.9650255667386,19.9843465592226,176542.173122585,0.0,1.0
2025-03-17,20.79,20.824,20.76,20.76,64204,19.9842504348818,20.0169327107253,19.955413132667,19.955413132667,66792.6557640687,0.0,1.0
2025-03-18,20.8,20.8,20.76,20.79,37802,19.9938628689535,19.9938628689535,19.955413132667,19.9842504348818,39326.1474860338,0.0,1.0
2025-03-19,20.81,20.86,20.775,20.86,74861,20.0034753030251,20.0515374733831,19.9698317837744,20.0515374733831,77879.3377850901,0.0,1.0
2025-03-20,20.82,20.84,20.81,20.81,103634,20.0130877370967,20.0323126052399,20.0034753030251,20.0034753030251,107812.442954543,0.0,1.0
2025-03-21,20.835,20.85,20.83,20.8326,81028,20.0275063882041,20.0419250393115,20.0227001711683,20.0251994040269,84294.9864689263,0.0,1.0
2025-03-24,20.83,20.87,20.81,20.87,64556,20.0227001711683,20.0611499074547,20.0034753030251,20.0611499074547,67158.8481325962,0.0,1.0
2025-03-25,20.83,20.8399,20.7958,20.7958,64471,20.0227001711683,20.0322164808992,19.9898256466434,19.9898256466434,67070.4209981506,0.0,1.0
2025-03-26,20.82,20.88,20.79,20.88,88100,20.0130877370967,20.0707623415264,19.9842504348818,20.0707623415264,91652.1240548008,0.0,1.0
2025-03-27,20.81,20.81,20.771,20.771,87350,20.0034753030251,20.0034753030251,19.9659868101458,19.9659868101458,90871.8846332219,0.0,1.0
2025-03-28,20.81,20.84,20.8,20.8,78595,20.0034753030251,20.0323126052399,19.9938628689535,19.9938628689535,81763.8897853243,0.0,1.0
2025-03-31,20.76,20.86,20.73,20.86,68553,20.0398946529247,20.1364259373801,20.0109352675881,20.1364259373801,71016.3553575517,0.08788775,1.0
2025-04-01,20.77,20.82,20.73,20.82,70355,20.0495477813703,20.0978134235979,20.0109352675881,20.0978134235979,72883.1076857399,0.0,1.0
2025-04-02,20.74,20.786,20.71,20.786,60652,20.0205883960337,20.0649927868831,19.9916290106971,20.0649927868831,62831.4440673087,0.0,1.0
2025-04-03,20.81,20.81,20.7633,20.77,92462,20.0881602951524,20.0881602951524,20.0430801853118,20.0495477813703,95784.4915477066,0.0,1.0
2025-04-04,20.79,20.826,20.7,20.7,109388,20.0688540382613,20.1036053006653,19.9819758822516,19.9819758822516,113318.703482734,0.0,1.0
2025-04-07,20.67,20.79,20.65,20.69,545595,19.953016496915,20.0688540382613,19.9337102400239,19.972322753806,565200.186735857,0.0,1.0
2025-04-08,20.6934,20.85,20.68,20.85,116756,19.9756048174775,20.1267728089345,19.9626696253605,20.1267728089345,120951.4621698,0.0,1.0
2025-04-09,20.69,20.718,20.48,20.66,137388,19.972322753806,19.9993515134535,19.7696070564498,19.9433633684694,142324.843987328,0.0,1.0
2025-04-10,20.6,20.628,20.57,20.61,124366,19.8854445977962,19.9124733574437,19.8564852124596,19.8950977262418,128834.916785513,0.0,1.0
2025-04-11,20.57,20.59,20.52,20.59,167868,19.8564852124596,19.8757914693507,19.808219570232,19.8757914693507,173900.099793758,0.0,1.0
2025-04-14,20.59,20.6299,20.53,20.53,118380,19.8757914693507,19.9143074518484,19.8178726986775,19.8178726986775,122633.818319066,0.0,1.0
2025-04-15,20.61,20.68,20.53,20.53,83324,19.8950977262418,19.9626696253605,19.8178726986775,19.8178726986775,86318.1304073142,0.0,1.0
2025-04-16,20.6616,20.71,20.61,20.61,212468,19.9449078690207,19.9916290106971,19.8950977262418,19.8950977262418,220102.737883218,0.0,1.0
2025-04-17,20.655,20.72,20.62,20.62,1544838,19.9385368042467,20.0012821391426,19.9047508546873,19.9047508546873,1600349.57445843,0.0,1.0
2025-04-21,20.65,20.67,20.61,20.67,640827,19.9337102400239,19.953016496915,19.8950977262418,19.953016496915,663854.214326341,0.0,1.0
2025-04-22,20.6,20.63,20.6,20.62,147384,19.8854445977962,19.9144039831328,19.8854445977962,19.9047508546873,152680.036147468,0.0,1.0
2025-04-23,20.61,20.68,20.59,20.59,125983,19.8950977262418,19.9626696253605,19.8757914693507,19.8757914693507,130510.021399653,0.0,1.0
2025-04-24,20.675,20.69,20.62,20.62,145437,19.9578430611377,19.972322753806,19.9047508546873,19.9047508546873,150663.073448809,0.0,1.0
2025-04-25,20.73,20.7397,20.69,20.71,203996,20.0109352675881,20.0202988021803,19.972322753806,19.9916290106971,211326.3085134,0.0,1.0
2025-04-28,20.74,20.75,20.721,20.7339,56913,20.0205883960337,20.0302415244792,20.0022474519872,20.0146999876819,58958.0883763559,0.0,1.0
2025-04-29,20.76,20.77,20.73,20.74,47925,20.0398946529247,20.0495477813703,20.0109352675881,20.0205883960337,49647.1172743813,0.0,1.0
2025-04-30,20.7,20.845,20.64,20.845,56607,20.0881971701031,20.2289115947246,20.029970511639,20.2289115947246,58331.0134840729,0.1100382,1.0
2025-05-01,20.66,20.75,20.64,20.75,104697,20.0493793977937,20.1367193854898,20.029970511639,20.1367193854898,107885.634616602,0.0,1.0
2025-05-02,20.61,20.62,20.4021,20.58,98697,20.000857182407,20.0105616254843,19.799101810829,19.9717438531749,101702.899603186,0.0,1.0
2025-05-05,20.62,20.66,20.57,20.57,175896,20.0105616254843,20.0493793977937,19.9620394100976,19.9620394100976,181253.059653303,0.0,1.0
2025-05-06,20.62,20.62,20.567,20.62,94294,20.0105616254843,20.0105616254843,19.9591280771744,20.0105616254843,97165.8025591744,0.0,1.0
2025-05-07,20.63,20.67,20.61,20.67,62888,20.0202660685617,20.059083840871,20.000857182407,20.059083840871,64803.3065872839,0.0,1.0
2025-05-08,20.65,20.66,20.6092,20.61,73367,20.0396749547164,20.0493793977937,20.0000808269608,20.000857182407,75601.4532882148,0.0,1.0
2025-05-09,20.5859,20.65,20.58,20.65,59547,19.9774694745906,20.0396749547164,19.9717438531749,20.0396749547164,61360.5536406468,0.0,1.0
2025-05-12,20.59,20.62,20.5701,20.58,1165579,19.9814482962523,20.0105616254843,19.9621364545284,19.9717438531749,1201077.68236706,0.0,1.0
2025-05-13,20.58,20.6,20.57,20.6,105358,19.9717438531749,19.9911527393296,19.9620394100976,19.9911527393296,108566.765923914,0.0,1.0
2025-05-14,20.56,20.585,20.55,20.58,239104,19.9523349670202,19.9765960747136,19.9426305239429,19.9717438531749,246386.11210797,0.0,1.0
2025-05-15,20.5949,20.605,20.56,20.56,142970,19.9862034733602,19.9960049608683,19.9523349670202,19.9523349670202,147324.270811347,0.0,1.0
2025-05-16,20.63,20.65,20.62,20.65,57737,20.0202660685617,20.0396749547164,20.0105616254843,20.0396749547164,59495.4285782663,0.0,1.0
2025-05-19,20.64,20.87,20.53,20.66,208058,20.029970511639,20.2531727024179,19.9232216377882,20.0493793977937,214394.580236884,0.0,1.0
2025-05-20,20.63,20.64,20.605,20.62,199979,20.0202660685617,20.029970511639,19.9960049608683,20.0105616254843,206069.527541319,0.0,1.0
2025-05-21,20.59,20.61,20.57,20.58,81080,19.9814482962523,20.000857182407,19.9620394100976,19.9717438531749,83549.3591479611,0.0,1.0
2025-05-22,20.58,20.595,20.55,20.58,90258,19.9717438531749,19.986300517791,19.9426305239429,19.9717438531749,93006.8828068167,0.0,1.0
2025-05-23,20.6146,21.26,20.5992,21.26,125850,20.0053212262225,20.6316459824344,19.9903763838834,20.6316459824344,129682.8669064,0.0,1.0
2025-05-27,20.65,20.65,20.57,20.64,119145,20.0396749547164,20.0396749547164,19.9620394100976,20.029970511639,122773.660528907,0.0,1.0
2025-05-28,20.65,20.66,20.61,20.61,129201,20.0396749547164,20.0493793977937,20.000857182407,20.000857182407,133135.924411393,0.0,1.0
2025-05-29,20.67,20.68,20.63,20.63,117391,20.059083840871,20.0687882839484,20.0202660685617,20.0202660685617,120966.240993319,0.0,1.0
2025-05-30,20.61,20.62,20.57,20.62,87107,20.0991495851513,20.108901719836,20.0601410464125,20.108901719836,89320.9567098451,0.10128598,1.0
2025-06-02,20.59,20.615,20.51,20.51,100791,20.0796453157819,20.1040256524936,20.0016282383044,20.0016282383044,103352.756354162,0.0,1.0
2025-06-03,20.58,20.625,20.55,20.55,82823,20.0698931810972,20.1137777871783,20.0406367770431,20.0406367770431,84928.0723429748,0.0,1.0
2025-06-04,20.59,20.63,20.59,20.59,54425,20.0796453157819,20.1186538545207,20.0796453157819,20.0796453157819,55808.2940398972,0.0,1.0
2025-06-05,20.61,20.64,20.54,20.54,58190,20.0991495851513,20.1284059892054,20.0308846423584,20.0308846423584,59668.9872334702,0.0,1.0
2025-06-06,20.595,20.65,20.58,20.65,695394,20.0845213831242,20.13815812389,20.0698931810972,20.13815812389,713068.494728164,0.0,1.0
2025-06-09,20.61,20.65,20.57,20.6,90831,20.0991495851513,20.13815812389,20.0601410464125,20.0893974504666,93139.6078261441,0.0,1.0
2025-06-10,20.65,20.65,20.6128,20.64,144699,20.13815812389,20.13815812389,20.101880182863,20.1284059892054,148376.744865027,0.0,1.0
2025-06-11,20.66,20.69,20.61,20.61,120715,20.1479102585747,20.1771666626288,20.0991495851513,20.0991495851513,123783.155076274,0.0,1.0
2025-06-12,20.72,20.78,20.6811,20.78,95212,20.2064230666829,20.2649358747911,20.1684872627594,20.2649358747911,97631.9575953457,0.0,1.0
2025-06-13,20.7,20.72,20.61,20.61,29464,20.1869187973135,20.2064230666829,20.0991495851513,20.0991495851513,30212.8723122009,0.0,1.0
2025-06-16,20.7,20.77,20.6806,20.77,134831,20.1869187973135,20.2551837401064,20.1679996560252,20.2551837401064,138257.934656746,0.0,1.0
2025-06-17,20.72,20.72,20.66,20.69,106289,20.2064230666829,20.2064230666829,20.1479102585747,20.1771666626288,108990.49637495,0.0,1.0
2025-06-18,20.71,20.79,20.6926,20.79,142597,20.1966709319982,20.2746880094757,20.1797022176468,20.2746880094757,146221.319342347,0.0,1.0
2025-06-20,20.73,20.7387,20.67,20.73,37729,20.2161752013676,20.2246595585433,20.1576623932594,20.2161752013676,38687.9398407217,0.0,1.0
2025-06-23,20.77,20.78,20.74,20.74,67595,20.2551837401064,20.2649358747911,20.2259273360523,20.2259273360523,69313.0295935111,0.0,1.0
2025-06-24,20.82,20.968,20.785,20.92,63778,20.3039444135298,20.4482760068633,20.2698119421334,20.4014657603767,65399.0147409567,0.0,1.0
2025-06-25,20.84,20.84,20.78,20.78,245857,20.3234486828992,20.3234486828992,20.2649358747911,20.2649358747911,252105.829081617,0.0,1.0
2025-06-26,20.88,20.88,20.83,20.83,160318,20.362457221638,20.362457221638,20.3136965482145,20.3136965482145,164392.725473371,0.0,1.0
2025-06-27,20.87,21.04,20.84,20.86,99872,20.3527050869533,20.5184913765931,20.3234486828992,20.3429529522686,102410.398573314,0.0,1.0
2025-06-30,20.8,20.84,20.77,20.84,209005,20.3782710296872,20.4174600124366,20.3488792926251,20.4174600124366,213330.365155455,0.09621574,1.0
2025-07-01,20.8,20.91,20.79,20.83,113688,20.3782710296872,20.486040732248,20.3684737839998,20.4076627667492,116040.776793825,0.0,1.0
2025-07-02,20.8,20.8,20.75,20.75,110159,20.3782710296872,20.3782710296872,20.3292848012504,20.3292848012504,112438.744026027,0.0,1.0
2025-07-03,20.79,20.8303,20.73,20.73,73080,20.3684737839998,20.4079566841198,20.3096903098757,20.3096903098757,74592.3929358661,0.0,1.0
2025-07-07,20.76,20.8,20.73,20.73,123165,20.3390820469378,20.3782710296872,20.3096903098757,20.3096903098757,125713.90361174,0.0,1.0
2025-07-08,20.74,20.76,20.7293,20.76,154520,20.3194875555631,20.3390820469378,20.3090045026776,20.3390820469378,157717.796338944,0.0,1.0
2025-07-09,20.785,20.8955,20.743714,20.77,100632,20.3635751611561,20.4718347260014,20.3231262526114,20.3488792926251,102714.582456515,0.0,1.0
2025-07-10,20.785,20.84,20.76,20.76,238878,20.3635751611561,20.4174600124366,20.3390820469378,20.3390820469378,243821.587845291,0.0,1.0
2025-07-11,20.755,20.77,20.74,20.76,481629,20.3341834240941,20.3488792926251,20.3194875555631,20.3390820469378,491596.327549373,0.0,1.0
2025-07-14,20.76,20.78,20.71,20.78,124042,20.3390820469378,20.3586765383125,20.290095818501,20.3586765383125,126609.053154771,0.0,1.0
2025-07-15,20.74,20.77,20.72,20.77,115338,20.3194875555631,20.3488792926251,20.2998930641884,20.3488792926251,117724.923596564,0.0,1.0
2025-07-16,20.76,20.76,20.715,20.74,162327,20.3390820469378,20.3390820469378,20.2949944413447,20.3194875555631,165686.36245348,0.0,1.0
2025-07-17,20.7648,20.79,20.75,20.77,94414,20.3437847248677,20.3684737839998,20.3292848012504,20.3488792926251,96367.9007477675,0.0,1.0
2025-07-18,20.785,20.81,20.7601,20.81,207381,20.3635751611561,20.3880682753745,20.3391800193947,20.3880682753745,211672.756423548,0.0,1.0
2025-07-21,20.805,20.84,20.8,20.83,130844,20.3831696525308,20.4174600124366,20.3782710296872,20.4076627667492,133551.820762185,0.0,1.0
2025-07-22,20.845,20.85,20.79,20.79,153032,20.4223586352802,20.4272572581239,20.3684737839998,20.3684737839998,156199.002131383,0.0,1.0
2025-07-23,20.825,20.85,20.82,20.85,168956,20.4027641439055,20.4272572581239,20.3978655210619,20.4272572581239,172452.549820364,0.0,1.0
2025-07-24,20.81,20.83,20.785,20.83,77232,20.3880682753745,20.4076627667492,20.3635751611561,20.4076627667492,78830.318708577,0.0,1.0
2025-07-25,20.825,20.83,20.8,20.83,50606,20.4027641439055,20.4076627667492,20.3782710296872,20.4076627667492,51653.2927875266,0.0,1.0
2025-07-28,20.815,20.83,20.8,20.83,87117,20.3929668982182,20.4076627667492,20.3782710296872,20.4076627667492,88919.8890995325,0.0,1.0
2025-07-29,20.855,20.86,20.821,20.84,90022,20.4321558809676,20.4370545038113,20.3988452456306,20.4174600124366,91885.0081673854,0.0,1.0
2025-07-30,20.83,20.95,20.83,20.95,149419,20.4076627667492,20.5252297149974,20.4076627667492,20.5252297149974,152511.2309809,0.0,1.0
2025-07-31,20.735,20.76,20.7293,20.76,80334,20.4223826777212,20.4470057578728,20.4167686154466,20.4470057578728,81563.7193899584,0.11002454,1.0
2025-08-01,20.805,20.82,20.76,20.8,144540,20.4913273021456,20.5061011502365,20.4470057578728,20.4864026861153,146752.558077833,0.0,1.0
2025-08-04,20.84,20.97,20.74,20.83,187351,20.5257996143578,20.653839631146,20.4273072937515,20.5159503822972,190218.891022831,0.0,1.0
2025-08-05,20.85,20.94,20.83,20.94,146851,20.5356488464184,20.6242919349641,20.5159503822972,20.6242919349641,149098.933902642,0.0,1.0
2025-08-06,20.86,20.87,20.8,20.85,236713,20.5454980784791,20.5553473105397,20.4864026861153,20.5356488464184,240336.503945468,0.0,1.0
2025-08-07,20.86,20.88,20.8454,20.88,100473,20.5454980784791,20.5651965426003,20.5311181996706,20.5651965426003,102010.998808316,0.0,1.0
2025-08-08,20.85,20.87,20.83,20.87,156427,20.5356488464184,20.5553473105397,20.5159503822972,20.5553473105397,158821.519319504,0.0,1.0
2025-08-11,20.86,20.92,20.8425,20.88,110843,20.5454980784791,20.6045934708429,20.528261922373,20.5651965426003,112539.738446251,0.0,1.0
2025-08-12,20.87,20.87,20.85,20.86,153334,20.5553473105397,20.5553473105397,20.5356488464184,20.5454980784791,155681.172964622,0.0,1.0
2025-08-13,20.91,20.92,20.88,20.92,135637,20.5947442387822,20.6045934708429,20.5651965426003,20.6045934708429,137713.274664474,0.0,1.0
2025-08-14,20.88,21.02,20.8,20.91,228561,20.5651965426003,20.7030857914492,20.4864026861153,20.5947442387822,232059.716527104,0.0,1.0
2025-08-15,20.89,20.89,20.85,20.85,142776,20.575045774661,20.575045774661,20.5356488464184,20.5356488464184,144961.555501042,0.0,1.0
2025-08-18,20.89,20.92,20.87,20.92,241962,20.575045774661,20.6045934708429,20.5553473105397,20.6045934708429,245665.853449761,0.0,1.0
2025-08-19,20.89,20.91,20.8728,20.91,1574827,20.575045774661,20.5947442387822,20.5581050955167,20.5947442387822,1598933.79535104,0.0,1.0
2025-08-20,20.9,20.91,20.88,20.91,560302,20.5848950067216,20.5947442387822,20.5651965426003,20.5947442387822,568878.869490285,0.0,1.0
2025-08-21,20.88,20.91,20.86,20.91,149204,20.5651965426003,20.5947442387822,20.5454980784791,20.5947442387822,151487.952645946,0.0,1.0
2025-08-22,20.94,20.94,20.881,20.89,179598,20.6242919349641,20.6242919349641,20.5661814658064,20.575045774661,182347.211330169,0.0,1.0
2025-08-25,20.95,20.96,20.91,20.91,323657,20.6341411670248,20.6439903990854,20.5947442387822,20.5947442387822,328611.406460475,0.0,1.0
2025-08-26,20.9458,20.97,20.92,20.96,182085,20.6300044895593,20.653839631146,20.6045934708429,20.6439903990854,184872.281289623,0.0,1.0
2025-08-27,20.97,20.98,20.9,20.98,115782,20.653839631146,20.6636888632067,20.5848950067216,20.6636888632067,117554.342599748,0.0,1.0
2025-08-28,20.975,20.99,20.95,20.99,193127,20.6587642471763,20.6735380952673,20.6341411670248,20.6735380952673,196083.307623479,0.0,1.0
2025-08-29,20.87,20.91,20.8505,20.91,147639,20.6448470360439,20.6844155018532,20.6255574089618,20.6844155018532,149249.152808954,0.09086975,1.0
2025-09-02,20.86,20.88,20.84,20.84,102727,20.6349549195915,20.6547391524962,20.6151706866868,20.6151706866868,103847.341966591,0.0,1.0
2025-09-03,20.905,20.92,20.85,20.85,118200,20.6794694436271,20.6943076183056,20.6250628031392,20.6250628031392,119489.090701091,0.0,1.0
2025-09-04,20.935,20.94,20.9,20.9,126014,20.7091457929841,20.7140918512103,20.6745233854009,20.6745233854009,127388.310284326,0.0,1.0
2025-09-05,20.965,20.985,20.935,20.98,100403,20.7388221423411,20.7586063752458,20.7091457929841,20.7536603170197,101497.996393077,0.0,1.0
2025-09-08,21.015,21.03,20.9833,20.99,137203,20.7882827246029,20.8031208992814,20.7569247154489,20.763552433472,138699.337660421,0.0,1.0
2025-09-09,21.015,21.03,20.96,21.02,304935,20.7882827246029,20.8031208992814,20.733876084115,20.793228782829,308260.624982548,0.0,1.0
2025-09-10,21.02,21.0722,20.99,20.99,134334,20.793228782829,20.8448656307103,20.763552433472,20.763552433472,135799.048309987,0.0,1.0
2025-09-11,21.04,21.064,21.01,21.03,154836,20.8130130157337,20.8367540952194,20.7833366663767,20.8031208992814,156524.643382354,0.0,1.0
2025-09-12,21.015,21.04,21.0,21.04,125881,20.7882827246029,20.8130130157337,20.7734445499244,20.8130130157337,127253.859784637,0.0,1.0
2025-09-15,21.04,21.06,21.01,21.06,174855,20.8130130157337,20.8327972486384,20.7833366663767,20.8327972486384,176761.970850587,0.0,1.0
2025-09-16,21.03,21.11,20.95,21.01,260468,20.8031208992814,20.8822578309001,20.7239839676626,20.7833366663767,263308.667315836,0.0,1.0
2025-09-17,21.035,21.1,21.03,21.05,129670,20.8080669575076,20.8723657144478,20.8031208992814,20.8229051321861,131084.182666755,0.0,1.0
2025-09-18,21.03,21.04,20.97,21.04,264013,20.8031208992814,20.8130130157337,20.7437682005673,20.8130130157337,266892.329130856,0.0,1.0
2025-09-19,21.035,21.04,21.01,21.02,411673,20.8080669575076,20.8130130157337,20.7833366663767,20.793228782829,416162.710966076,0.0,1.0
2025-09-22,21.015,21.04,21.01,21.04,74354,20.7882827246029,20.8130130157337,20.7833366663767,20.8130130157337,75164.905668265,0.0,1.0
2025-09-23,21.0061,21.03,20.96,21.02,489331,20.7794787409603,20.8031208992814,20.733876084115,20.793228782829,494667.650100301,0.0,1.0
2025-09-24,21.005,21.01,20.99,21.01,103638,20.7783906081505,20.7833366663767,20.763552433472,20.7833366663767,104768.27734416,0.0,1.0
2025-09-25,20.99,21.0632,20.95,20.95,320374,20.763552433472,20.8359627259032,20.7239839676626,20.7239839676626,323868.002912618,0.0,1.0
2025-09-26,20.99,21.045,20.94,21.04,337463,20.763552433472,20.8179590739599,20.7140918512103,20.8130130157337,341143.375763641,0.0,1.0
2025-09-29,21.02,21.03,20.9918,21.01,196940,20.793228782829,20.8031208992814,20.7653330144334,20.7833366663767,199087.830141057,0.0,1.0
2025-09-30,20.91,20.9592,20.85,20.85,204046,20.8089564269426,20.8579186773589,20.7492463654593,20.7492463654593,205036.801099539,0.12589917,1.0
2025-10-01,20.92,20.96,20.9,20.96,158837,20.8189081038565,20.8587148115121,20.7990047500287,20.8587148115121,159608.27644868,0.0,1.0
2025-10-02,20.94,21.01,20.9038,20.92,351288,20.8388114576843,20.9084731960815,20.802786387256,20.8189081038565,352993.774857898,0.0,1.0
2025-10-03,20.925,20.96,20.9104,20.925,181916,20.8238839423134,20.8587148115121,20.8093544940192,20.8238839423134,182799.342838496,0.0,1.0
2025-10-06,20.915,20.96,20.9,20.95,743681,20.8139322653996,20.8587148115121,20.7990047500287,20.8487631345982,747292.146273417,0.0,1.0
2025-10-07,20.91,20.92,20.88,20.91,116434,20.8089564269426,20.8189081038565,20.7791013962009,20.8089564269426,116999.377097437,0.0,1.0
2025-10-08,20.915,20.96,20.91,20.96,170387,20.8139322653996,20.8587148115121,20.8089564269426,20.8587148115121,171214.360629206,0.0,1.0
2025-10-09,20.905,20.92,20.87,20.92,214967,20.8039805884857,20.8189081038565,20.7691497192871,20.8189081038565,216010.830998718,0.0,1.0
2025-10-10,20.9,20.97,20.89,20.97,252132,20.7990047500287,20.8686664884259,20.7890530731148,20.8686664884259,253356.29580991,0.0,1.0
2025-10-13,20.9344,20.9699,20.9,20.9,94222,20.8332385186125,20.8685669716568,20.7990047500287,20.7990047500287,94679.5206629914,0.0,1.0
2025-10-14,20.955,21.02,20.92,21.02,495477,20.8537389730551,20.9184248729954,20.8189081038565,20.9184248729954,497882.923940661,0.0,1.0
2025-10-15,20.985,21.01,20.96,20.96,252248,20.8835940037968,20.9084731960815,20.8587148115121,20.8587148115121,253472.859079602,0.0,1.0
2025-10-16,20.99,21.0899,20.95,20.95,155270,20.8885698422537,20.9879870946235,20.8487631345982,20.8487631345982,156023.955905656,0.0,1.0
2025-10-17,20.99,21.0287,20.96,20.96,120111,20.8885698422537,20.9270828319105,20.8587148115121,20.8587148115121,120694.231775515,0.0,1.0
2025-10-20,21.0292,21.065,20.96,21.01,172798,20.9275804157562,20.9632074191079,20.8587148115121,20.9084731960815,173637.067898405,0.0,1.0
2025-10-21,21.03,21.16,21.01,21.04,271816,20.9283765499093,21.0577483497898,20.9084731960815,20.9383282268232,273135.876849692,0.0,1.0
2025-10-22,21.03,21.05,21.01,21.05,173741,20.9283765499093,20.9482799037371,20.9084731960815,20.9482799037371,174584.646892539,0.0,1.0
2025-10-23,21.03,21.06,21.01,21.06,183101,20.9283765499093,20.9582315806509,20.9084731960815,20.9582315806509,183990.096929744,0.0,1.0
2025-10-24,21.03,21.08,21.01,21.08,183190,20.9283765499093,20.9781349344787,20.9084731960815,20.9781349344787,184079.52909356,0.0,1.0
2025-10-27,21.055,21.08,21.03,21.04,122443,20.953255742194,20.9781349344787,20.9283765499093,20.9383282268232,123037.555438631,0.0,1.0
2025-10-28,21.07,21.09,21.0345,21.08,198704,20.9681832575648,20.9880866113926,20.9328548045205,20.9781349344787,199668.861559074,0.0,1.0
2025-10-29,21.04,21.09,21.01,21.09,191792,20.9383282268232,20.9880866113926,20.9084731960815,20.9880866113926,192723.298454675,0.0,1.0
2025-10-30,21.0,21.0513,20.99,21.01,155995,20.8985215191676,20.9495736217359,20.8885698422537,20.9084731960815,156752.47634123,0.0,1.0
2025-10-31,20.9,20.95,20.88,20.95,147575,20.9,20.95,20.88,20.95,147575,0.10148566,1.0
2025-11-03,20.88,21.005,20.8702,20.89,377588,20.88,21.005,20.8702,20.89,377588,0.0,1.0
2025-11-04,20.9,20.93,20.88,20.92,120506,20.9,20.93,20.88,20.92,120506,0.0,1.0
2025-11-05,20.89,20.9195,20.8501,20.9,2322071,20.89,20.9195,20.8501,20.9,2322071,0.0,1.0
2025-11-06,20.91,20.94,20.88,20.94,100724,20.91,20.94,20.88,20.94,100724,0.0,1.0
2025-11-07,20.92,20.94,20.89,20.93,121234,20.92,20.94,20.89,20.93,121234,0.0,1.0
2025-11-10,20.925,20.9499,20.91,20.93,132427,20.925,20.9499,20.91,20.93,132427,0.0,1.0
2025-11-11,20.95,20.96,20.9185,20.96,94918,20.95,20.96,20.9185,20.96,94918,0.0,1.0
2025-11-12,20.92,20.981,20.92,20.92,244789,20.92,20.981,20.92,20.92,244789,0.0,1.0
2025-11-13,20.925,20.98,20.86,20.86,181031,20.925,20.98,20.86,20.86,181031,0.0,1.0
2025-11-14,20.9356,20.96,20.88,20.92,231306,20.9356,20.96,20.88,20.92,231306,0.0,1.0
2025-11-17,20.91,20.9875,20.9,20.95,127958,20.91,20.9875,20.9,20.95,127958,0.0,1.0
2025-11-18,20.9246,20.94,20.9,20.9,110542,20.9246,20.94,20.9,20.9,110542,0.0,1.0
2025-11-19,20.92,20.96,20.91,20.96,236257,20.92,20.96,20.91,20.96,236257,0.0,1.0
2025-11-20,20.9401,20.96,20.91,20.95,263480,20.9401,20.96,20.91,20.95,263480,0.0,1.0
2025-11-21,20.95,20.96,20.9254,20.93,293778,20.95,20.96,20.9254,20.93,293778,0.0,1.0
2025-11-24,20.96,20.99,20.8936,20.93,143860,20.96,20.99,20.8936,20.93,143860,0.0,1.0
2025-11-25,21.02,21.05,20.9505,20.99,210849,21.02,21.05,20.9505,20.99,210849,0.0,1.0
2025-11-26,21.0249,21.047253,20.99,20.99,248313,21.0249,21.047253,20.99,20.99,248313,0.0,1.0