date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-26,16.975,17.25,14.45,16.05,3749,16.3537969004173,16.6187332272281,13.921199717881,15.4626474375079,3891.40671047322,0.0,1.0
2024-08-27,17.0,17.18,16.2,16.2,20035,16.3778820210364,16.5512948894945,15.6071581612229,15.6071581612229,20796.0345276957,0.0,1.0
2024-08-28,17.13,17.19,16.7201,17.19,9390,16.5031246482561,16.5609289377421,16.1082250105842,16.5609289377421,9746.68151809647,0.0,1.0
2024-08-29,16.86,17.6162,16.51,16.71,28513,16.2430053455691,16.9715320740578,15.9058136569007,16.098494621854,29596.0734957917,0.0,1.0
2024-08-30,17.75,17.93,17.1,17.3,13878,17.1004356396116,17.2738485080696,16.4742225035131,16.6669034684665,14405.1593299406,0.0,1.0
2024-09-03,17.32,17.66,17.105,17.46,19330,16.6861715649618,17.0137292053825,16.4790395276369,16.8210482404292,20064.2549248993,0.0,1.0
2024-09-04,17.35,17.71,16.85,17.39,24561,16.7150737097048,17.0618994466209,16.2333712973214,16.7536099026955,25493.9557791233,0.0,1.0
2024-09-05,17.21,17.48,17.21,17.4,9393,16.5801970342375,16.8403163369245,16.5801970342375,16.7632439509432,9749.79547385302,0.0,1.0
2024-09-06,17.28,17.7,16.8453,17.2631,29995,16.6476353719711,17.0522653983732,16.228843294645,16.6313538304326,31134.3676395425,0.0,1.0
2024-09-09,17.3,17.63,16.93,17.21,12748,16.6669034684665,16.9848270606395,16.3104436833027,16.5801970342375,13232.235994962,0.0,1.0
2024-09-10,17.27,17.5,16.9,17.36,22362,16.6380013237235,16.8595844334198,16.2815415385597,16.7247077579525,23211.4262095498,0.0,1.0
2024-09-11,17.2575,17.545,17.04,17.1,27687,16.6259587634139,16.9029376505344,16.4164182140271,16.4742225035131,28738.6976774799,0.0,1.0
2024-09-12,17.48,17.55,16.34,17.02,10923,16.8403163369245,16.9077546746582,15.7420348366903,16.3971501175318,11337.912909709,0.0,1.0
2024-09-13,17.36,17.5,17.1501,17.3,11034,16.7247077579525,16.8595844334198,16.5224890852339,16.6669034684665,11453.1292727025,0.0,1.0
2024-09-16,17.0501,17.4,17.0501,17.31,8977,16.4261486027572,16.7632439509432,16.4261486027572,16.6765375167141,9317.99360894059,0.0,1.0
2024-09-17,17.74,17.83,17.215,17.22,13425,17.0908015913639,17.1775080255929,16.5850140583613,16.5898310824851,13934.952010697,0.0,1.0
2024-09-18,17.83,17.845,17.4,17.4,14810,17.1775080255929,17.1919590979644,16.7632439509432,16.7632439509432,15372.5615849849,0.0,1.0
2024-09-19,17.58,17.8501,17.3882,17.3882,13133,16.9366568194012,17.1968724625707,16.7518757740109,16.7518757740109,13631.8603170565,0.0,1.0
2024-09-20,17.48,17.78,17.45,17.54,11879,16.8403163369245,17.1293377843546,16.8114141921815,16.8981206264105,12330.226810806,0.0,1.0
2024-09-23,17.15,18.255,17.15,17.6,34232,16.5223927447514,17.5869550761188,16.5223927447514,16.9559249158965,35532.3111530861,0.0,1.0
2024-09-24,18.62,19.1,17.485,17.99,31256,17.9385978371587,18.4010321530468,16.8451333610483,17.3316527975556,32443.2670425584,0.0,1.0
2024-09-25,18.75,18.8563,17.875,18.03,30081,18.0638404643784,18.1662503972511,17.2208612427074,17.3701889905463,31223.6343712311,0.0,1.0
2024-09-26,19.23,19.27,18.455,18.88,24847,18.5262747802665,18.5648109732572,17.7796360410722,18.1890830915981,25790.8195612505,0.0,1.0
2024-09-27,18.7,19.195,18.555,19.0,32071,18.0156702231401,18.4925556113997,17.8759765235489,18.3046916705701,33289.225023096,0.0,1.0
2024-09-30,18.81,18.91,18.53,18.53,9328,18.1216447538644,18.2179852363411,17.8518914029297,17.8518914029297,9682.32643246048,0.0,1.0
2024-10-01,19.59,19.59,18.25,18.25,28394,18.8731005171826,18.8731005171826,17.582138051995,17.582138051995,29472.5532507806,0.0,1.0
2024-10-02,19.63,20.1389,19.09,19.35,26569,18.9116367101732,19.4019134254971,18.3913981047991,18.6418833592385,27578.2301655277,0.0,1.0
2024-10-03,19.34,20.26,18.24,19.695,35840,18.6322493109908,19.5185817497763,17.5725040037473,18.9742580237831,37201.3914386132,0.0,1.0
2024-10-04,19.2,19.5,18.885,19.29,8413,18.4973726355235,18.7863940829535,18.1939001157219,18.5840790697525,8732.56992670346,0.0,1.0
2024-10-07,18.17,19.2511,18.17,18.87,13345,17.5050656660136,18.5466026220691,17.5050656660136,18.1794490433504,13851.9131905216,0.0,1.0
2024-10-08,18.38,19.005,18.15,18.15,14905,17.7073806792147,18.309508694694,17.4857975695183,17.4857975695183,15471.1701839433,0.0,1.0
2024-10-09,18.2,18.6292,18.036,18.55,12719,17.5339678107566,17.9474611615466,17.3759694194949,17.871159499425,13202.1344226485,0.0,1.0
2024-10-10,18.36,18.77,18.01,18.16,18608,17.6881125827193,18.0831085608737,17.3509208940509,17.495431617766,19314.8295728157,0.0,1.0
2024-10-11,18.555,19.1899,18.23,18.23,18816,17.8759765235489,18.4876422467933,17.5628699554996,17.5628699554996,19530.7305052719,0.0,1.0
2024-10-14,19.53,19.7501,19.255275,19.5,16880,18.8152962276965,19.0273416296277,18.5506248372125,18.7863940829535,17521.1910570254,0.0,1.0
2024-10-15,18.98,19.39,18.98,19.2,10186,18.2854235740748,18.6804195522292,18.2854235740748,18.4973726355235,10572.9177788424,0.0,1.0
2024-10-16,19.34,19.69,19.0152,19.0152,35999,18.6322493109908,18.9694409996592,18.3193354239066,18.3193354239066,37366.431093712,0.0,1.0
2024-10-17,19.5,19.719,19.03,19.25,38801,18.7863940829535,18.9973797395775,18.3335938153131,18.5455428767618,40274.865770358,0.0,1.0
2024-10-18,19.84,20.03,19.16,19.32,32223,19.1139517233743,19.29699864008,18.4588364425328,18.6129812144955,33446.9987814294,0.0,1.0
2024-10-21,19.87,20.214,18.8027,19.88,24313,19.1428538681173,19.4742651278371,18.1146118986436,19.1524879163649,25236.5354365792,0.0,1.0
2024-10-22,19.04,20.18,18.66,19.4,46240,18.3432278635608,19.441509363795,17.9771340301494,18.6900536004769,47996.4380614249,0.0,1.0
2024-10-23,19.07,19.5747,18.785,19.2402,33655,18.3721300083038,18.8583604233636,18.0975596332452,18.5361015094791,34933.3936625704,0.0,1.0
2024-10-24,19.18,19.49,18.77,19.11,21152,18.4781045390282,18.7767600347059,18.0831085608737,18.4106662012945,21955.4640543957,0.0,1.0
2024-10-25,19.29,19.9,18.81,19.31,19119,18.5840790697525,19.1717560128603,18.1216447538644,18.6033471662478,19845.2400366865,0.0,1.0
2024-10-28,18.77,19.87,18.45,19.49,21590,18.0831085608737,19.1428538681173,17.7748190169484,18.7767600347059,22410.1015948566,0.0,1.0
2024-10-29,19.11,19.68,18.6,18.61,40708,18.4106662012945,18.9598069514116,17.9193297406634,17.928963788911,42254.3036462907,0.0,1.0
2024-10-30,19.33,19.5,18.645,19.3,36506,18.6226152627432,18.7863940829535,17.9626829577779,18.5937131180002,37892.6896165739,0.0,1.0
2024-10-31,18.85,19.13,18.2301,19.13,22457,18.1601809468551,18.4299342977898,17.5629662959821,18.4299342977898,23310.0348085082,0.0,1.0
2024-11-01,18.46,19.0,18.27,18.6,26317,17.784453065196,18.3046916705701,17.6014061484903,17.9193297406634,27316.657881975,0.0,1.0
2024-11-04,18.61,18.65,18.42,18.46,10906,17.928963788911,17.9674999819017,17.7459168722053,17.784453065196,11320.2671604218,0.0,1.0
2024-11-05,18.85,19.0,18.3,18.3,14895,18.1601809468551,18.3046916705701,17.6303082932333,17.6303082932333,15460.7903314214,0.0,1.0
2024-11-06,18.84,19.0,18.54,18.99,20539,18.1505468986074,18.3046916705701,17.8615254511774,18.2950576223224,21319.1790948012,0.0,1.0
2024-11-07,18.55,18.94,18.3628,18.3628,11509,17.871159499425,18.2468873810841,17.6908101162287,17.6908101162287,11946.1722674944,0.0,1.0
2024-11-08,18.5,18.99,18.05,18.26,18004,17.9674999819017,18.4433959273683,17.5304526850447,17.7344080902446,18537.5817634896,0.15,1.0
2024-11-11,18.44,18.765,18.14,18.25,29547,17.9092270089874,18.2248722789398,17.6178621444161,17.7246959280922,30422.6798692417,0.0,1.0
2024-11-12,18.54,18.68,17.9611,17.99,25691,18.0063486305112,18.1423189006445,17.44411156351,17.4721797121304,26452.4001936131,0.0,1.0
2024-11-13,18.35,18.6,18.21,18.39,15461,17.821817549616,18.0646216034255,17.6858472794827,17.8606661982255,15919.2152657916,0.0,1.0
2024-11-14,18.395,18.99,18.2014,18.3,11939,17.8655222793017,18.4433959273683,17.6774948200317,17.7732567388541,12292.8342965064,0.0,1.0
2024-11-15,18.79,18.94,18.3,18.49,18441,18.2491526843207,18.3948351166064,17.7732567388541,17.9577878197493,18987.5330649029,0.0,1.0
2024-11-18,18.76,18.99,18.0312,18.5,17368,18.2200161978636,18.4433959273683,17.5121938201982,17.9674999819017,17882.7327298537,0.0,1.0
2024-11-19,18.5,18.75,18.3801,18.495,8600,17.9674999819017,18.2103040357112,17.8510511576947,17.9626439008255,8854.87686991837,0.0,1.0
2024-11-20,18.55,18.73,17.9901,18.41,11442,18.0160607926636,18.1908797114064,17.4722768337519,17.8800905225303,11781.1047843728,0.0,1.0
2024-11-21,18.67,18.92,18.5,18.5,3372,18.1326067384922,18.3754107923017,17.9674999819017,17.9674999819017,3471.93544248426,0.0,1.0
2024-11-22,18.27,18.81,18.0185,18.81,13454,17.744120252397,18.2685770086255,17.4998593742647,18.2685770086255,13852.7341171955,0.0,1.0
2024-11-25,18.8,18.85,17.8777,18.18,27734,18.2588648464731,18.307425657235,17.3631121311592,17.6567107930256,28555.9482686414,0.0,1.0
2024-11-26,18.15,18.69,18.15,18.63,15670,17.6275743065684,18.1520310627969,17.6275743065684,18.0937580898826,16134.4093664676,0.0,1.0
2024-11-27,18.34,18.8,18.195,18.27,9818,17.8121053874636,18.2588648464731,17.6712790362542,17.744120252397,10108.9745475417,0.0,1.0
2024-11-29,18.3,18.6,18.26,18.26,3833,17.7732567388541,18.0646216034255,17.7344080902446,17.7344080902446,3946.59802818571,0.0,1.0
2024-12-02,17.88,18.4,17.88,18.3,11502,17.3653459284542,17.8703783603779,17.3653459284542,17.7732567388541,11842.8829950931,0.0,1.0
2024-12-03,18.43,18.6,17.594,17.86,62481,17.8995148468351,18.0646216034255,17.0875780908962,17.3459216041494,64332.7397336474,0.0,1.0
2024-12-04,18.188,18.65,18.125,18.34,11978,17.6644805227475,18.1131824141874,17.6032939011875,17.8121053874636,12332.9901334746,0.0,1.0
2024-12-05,18.07,18.6,17.805,18.45,18088,17.5498770093494,18.0646216034255,17.2925047123114,17.9189391711398,18624.0712584981,0.0,1.0
2024-12-06,18.18,18.4,18.12,18.25,13269,17.6567107930256,17.8703783603779,17.5984378201113,17.7246959280922,13662.2513008077,0.0,1.0
2024-12-09,18.25,18.415,18.0317,18.415,41156,17.7246959280922,17.8849466036065,17.5126794283058,17.8849466036065,42375.7340067861,0.0,1.0
2024-12-10,18.3,18.59,18.26,18.3,10953,17.7732567388541,18.0549094412731,17.7344080902446,17.7732567388541,11277.6123670018,0.0,1.0
2024-12-11,18.22,18.69,18.11,18.13,21167,17.6955594416351,18.1520310627969,17.5887256579589,17.6081499822637,21794.3231052979,0.0,1.0
2024-12-12,18.29,18.64,18.29,18.59,4442,17.7635445767018,18.103470252035,17.7635445767018,18.0549094412731,4573.64686699735,0.0,1.0
2024-12-13,18.6,18.68,17.89,18.32,22820,18.0646216034255,18.1423189006445,17.3750580906066,17.7926810631589,23496.3128106438,0.0,1.0
2024-12-16,18.05,18.49,18.02,18.28,7803,17.5304526850447,17.9577878197493,17.5013161985875,17.7538324145494,8034.25630418288,0.0,1.0
2024-12-17,18.48,18.515,17.755,17.755,32085,17.948075657597,17.9820682251303,17.2439439015495,17.2439439015495,33035.8981827128,0.0,1.0
2024-12-18,18.47,18.48,17.8101,18.3,47708,17.9383634954446,17.948075657597,17.2974579150091,17.7732567388541,49121.9146174493,0.0,1.0
2024-12-19,18.4,18.5,17.55,18.32,29210,17.8703783603779,17.9674999819017,17.0448445774257,17.7926810631589,30075.6922523623,0.0,1.0
2024-12-20,18.49,18.5,17.946738,18.25,28196,17.9577878197493,17.9674999819017,17.4301629562268,17.7246959280922,29031.6404911882,0.0,1.0
2024-12-23,18.27,18.57,18.135,18.135,37333,17.744120252397,18.0354851169684,17.6130060633399,17.6130060633399,38439.4323470537,0.0,1.0
2024-12-24,18.53,18.58,18.25,18.25,8152,17.9966364683589,18.0451972791208,17.7246959280922,17.7246959280922,8393.59956320631,0.0,1.0
2024-12-26,18.68,18.68,18.27,18.27,11718,18.1423189006445,18.1423189006445,17.744120252397,17.744120252397,12065.2845536865,0.0,1.0
2024-12-27,18.495,18.495,18.2039,18.2039,1524,17.9626439008255,17.9626439008255,17.6799228605698,17.6799228605698,1569.16655229716,0.0,1.0
2024-12-30,18.33,18.47,18.0182,18.0182,16208,17.8023932253113,17.9383634954446,17.4995680094001,17.4995680094001,16688.3539892601,0.0,1.0
2024-12-31,18.36,18.45,18.2274,18.27,10631,17.8315297117684,17.9189391711398,17.7027464416279,17.744120252397,10946.0693028026,0.0,1.0
2025-01-02,18.27,18.5162,18.21,18.36,11576,17.744120252397,17.9832336845886,17.6858472794827,17.8315297117684,11919.0761216482,0.0,1.0
2025-01-03,18.58,18.59,18.0,18.0,14400,18.0451972791208,18.0549094412731,17.4818918742828,17.4818918742828,14826.7705728865,0.0,1.0
2025-01-06,18.24,18.6,17.67,18.18,9749,17.7149837659399,18.0646216034255,17.1613905232542,17.6567107930256,10037.9296052132,0.0,1.0
2025-01-07,18.5,18.55,18.1,18.55,14906,17.9674999819017,18.0160607926636,17.5790134958065,18.0160607926636,15347.7668166283,0.0,1.0
2025-01-08,18.24,18.57,18.17,18.35,10168,17.7149837659399,18.0354851169684,17.6469986308732,17.821817549616,10469.3474434104,0.0,1.0
2025-01-10,18.325,18.5,18.11,18.365,5187,17.7975371442351,17.9674999819017,17.5887256579589,17.8363857928446,5340.72631677517,0.0,1.0
2025-01-13,18.395,18.395,18.01,18.21,7222,17.8655222793017,17.8655222793017,17.4916040364351,17.6858472794827,7436.03729704075,0.0,1.0
2025-01-14,18.91,19.01,18.35,18.49,9259,18.3656986301493,18.4628202516731,17.821817549616,17.9577878197493,9533.40755099697,0.0,1.0
2025-01-15,18.53,19.08,18.42,18.89,28076,17.9966364683589,18.5308053867397,17.8898026846827,18.3462743058445,28908.0840697473,0.0,1.0
2025-01-16,18.3,18.81,18.1458,18.62,12246,17.7732567388541,18.2685770086255,17.6234951984644,18.0840459277303,12608.9328080256,0.0,1.0
2025-01-17,18.75,18.75,18.2,18.5,12799,18.2103040357112,18.2103040357112,17.6761351173303,17.9674999819017,13178.3219834983,0.0,1.0
2025-01-21,18.01,18.75,17.9078,18.3,12402,17.4916040364351,18.2103040357112,17.3923457392378,17.7732567388541,12769.5561558986,0.0,1.0
2025-01-22,18.06,18.33,17.83,18.02,14117,17.540164847197,17.8023932253113,17.3167851176923,17.5013161985875,14535.3833456555,0.0,1.0
2025-01-23,18.14,18.558,17.8593,17.89,22251,17.6178621444161,18.0238305223855,17.3452417527988,17.3750580906066,22910.4494456457,0.0,1.0
2025-01-24,18.23,18.76,18.14,18.65,29612,17.7052716037875,18.2200161978636,17.6178621444161,18.1131824141874,30489.6062641886,0.0,1.0
2025-01-27,18.5,18.67,18.3,18.44,13339,17.9674999819017,18.1326067384922,17.7732567388541,17.9092270089874,13734.3258799815,0.0,1.0
2025-01-28,18.47,18.67,18.4,18.4,33036,17.9383634954446,18.1326067384922,17.8703783603779,17.8703783603779,34015.0828226305,0.0,1.0
2025-01-29,18.75,18.87,18.4,18.41,12982,18.2103040357112,18.3268499815398,17.8703783603779,17.8800905225303,13366.7455261954,0.0,1.0
2025-01-30,19.12,19.2,18.8,18.8,10691,18.5696540353492,18.6473513325683,18.2588648464731,18.2588648464731,11007.8475135229,0.0,1.0
2025-01-31,19.19,19.21,18.5083,18.5083,10902,18.6376391704159,18.6570634947206,17.9755610764882,17.9755610764882,11225.1008878895,0.0,1.0
2025-02-03,18.75,19.035,18.5,18.62,10430,18.2103040357112,18.487100657054,17.9674999819017,18.0840459277303,10739.1122968894,0.0,1.0
2025-02-04,19.02,19.24,18.7,18.7,11575,18.4725324138254,18.6861999811778,18.1617432249493,18.1617432249493,11918.0464848029,0.0,1.0
2025-02-05,19.14,19.4,18.71,18.85,7777,18.589078359654,18.8415945756159,18.1714553871017,18.307425657235,8007.48574620407,0.0,1.0
2025-02-06,19.01,19.45,19.01,19.0921,14355,18.6085026839588,19.0392097423986,18.6085026839588,18.6888687055449,14664.7236822144,0.15,1.0
2025-02-07,19.24,19.5,18.97,19.11,5958,18.8336450099614,19.0881537263122,18.5693474968279,18.706390651786,6086.54989192848,0.0,1.0
2025-02-10,19.01,19.19,18.83,19.09,10061,18.6085026839588,18.7847010260478,18.4323043418697,18.6868130582205,10278.0762777261,0.0,1.0
2025-02-11,18.42,18.9,18.25,18.9,28141,18.030963673778,18.5008259193488,17.8645541284717,18.5008259193488,28748.1706124135,0.0,1.0
2025-02-12,18.23,18.5,18.22,18.22,20221,17.8449765349063,18.1092740480398,17.8351877381235,17.8351877381235,20657.2885808469,0.0,1.0
2025-02-13,18.61,18.8381,18.495,18.495,3533,18.2169508126498,18.4402332672637,18.1043796496485,18.1043796496485,3609.22805776826,0.0,1.0
2025-02-14,18.3,19.0,18.25,18.36,10079,17.9134981123853,18.598713887176,17.8645541284717,17.9722308930817,10296.4646459797,0.0,1.0
2025-02-18,18.33,18.6,18.1624,18.31,16030,17.9428645027335,18.2071620158671,17.7788042686551,17.9232869091681,16375.8635058096,0.0,1.0
2025-02-19,18.49,18.6,18.2,18.26,23781,18.0994852512571,18.2071620158671,17.8156101445581,17.8743429252544,24294.0991909955,0.0,1.0
2025-02-20,18.47,18.5,17.96,18.35,5005,18.0799076576916,18.1092740480398,17.5806790217727,17.962442096299,5112.98795050388,0.0,1.0
2025-02-21,18.12,18.5,18.12,18.15,8987,17.7372997702963,18.1092740480398,17.7372997702963,17.7666661606445,9180.90363859706,0.0,1.0
2025-02-24,18.6,18.6,18.15,18.15,24322,18.2071620158671,18.2071620158671,17.7666661606445,17.7666661606445,24846.7718146163,0.0,1.0
2025-02-25,18.815,19.32,18.425,18.6,13648,18.4176211466956,18.9119553842232,18.0358580721694,18.2071620158671,13942.4694402551,0.0,1.0
2025-02-26,19.3007,19.5,18.65,18.65,11383,18.8930630064325,19.0881537263122,18.2561059997807,18.2561059997807,11628.5997683488,0.0,1.0
2025-02-27,18.5,19.39,18.35,19.2,16351,18.1092740480398,18.9804769617023,17.962442096299,18.7944898228305,16703.7894063314,0.0,1.0
2025-02-28,18.49,19.01,17.795,18.895,52859,18.0994852512571,18.6085026839588,17.4191638748578,18.4959315209574,53999.4865286082,0.0,1.0
2025-03-03,18.33,19.0,18.0087,18.0087,26815,17.9428645027335,18.598713887176,17.6283504621046,17.6283504621046,27393.5608177345,0.0,1.0
2025-03-04,18.69,19.18,18.25,18.37,21194,18.2952611869116,18.7749122292651,17.8645541284717,17.9820196898644,21651.2820425532,0.0,1.0
2025-03-05,19.09,19.09,18.34,18.34,13572,18.6868130582205,18.6868130582205,17.9526532995162,17.9526532995162,13864.8296631845,0.0,1.0
2025-03-06,19.02,19.4,18.5,19.06,22803,18.6182914807415,18.990265758485,18.1092740480398,18.6574466678724,23294.9978492187,0.0,1.0
2025-03-07,19.53,19.53,19.0,19.23,24885,19.1175201166604,19.1175201166604,18.598713887176,18.8238562131787,25421.9191105472,0.0,1.0
2025-03-10,19.5,19.8,18.86,19.49,24362,19.0881537263122,19.381817629794,18.4616707322179,19.0783649295295,24887.6348551799,0.0,1.0
2025-03-11,19.55,19.6,19.15,19.25,17652,19.1370977102259,19.1860416941395,18.7455458389169,18.8434338067441,18032.8598006582,0.0,1.0
2025-03-12,19.28,19.7999,18.96,19.19,20465,18.8728001970923,19.3817197418261,18.5595587000451,18.7847010260478,20906.5531282841,0.0,1.0
2025-03-13,19.6,19.6,19.16,19.32,14148,19.1860416941395,19.1860416941395,18.7553346356996,18.9119553842232,14453.2574472984,0.0,1.0
2025-03-14,19.61,19.7,19.51,19.51,5821,19.1958304909222,19.2839296619667,19.097942523095,19.097942523095,5946.59397799861,0.0,1.0
2025-03-17,19.645,19.8,19.54,19.54,6216,19.2300912796617,19.381817629794,19.1273089134431,19.1273089134431,6350.11650356286,0.0,1.0
2025-03-18,19.655,19.8,19.5,19.55,9717,19.2398800764445,19.381817629794,19.0881537263122,19.1370977102259,9926.65412888032,0.0,1.0
2025-03-19,19.67,19.67,19.56,19.56,4871,19.2545632716186,19.2545632716186,19.1468865070086,19.1468865070086,4976.09676461624,0.0,1.0
2025-03-20,19.61,19.8,19.61,19.7,7699,19.1958304909222,19.381817629794,19.1958304909222,19.2839296619667,7865.1137324534,0.0,1.0
2025-03-21,19.63,19.7362,19.63,19.7362,1432,19.2154080844877,19.3193651063202,19.2154080844877,19.3193651063202,1462.89685217213,0.0,1.0
2025-03-24,19.6,19.632,19.0301,19.56,12309,19.1860416941395,19.2173658438442,18.628178165492,19.1468865070086,12574.579157393,0.0,1.0
2025-03-25,19.75,19.9,19.69,19.7,15437,19.3328736458803,19.4797055976212,19.274140865184,19.2839296619667,15770.0689294562,0.0,1.0
2025-03-26,19.75,19.78,19.0678,19.45,9333,19.3328736458803,19.3622400362285,18.6650819293629,19.0392097423986,9534.36893947107,0.0,1.0
2025-03-27,19.35,19.75,19.3,19.67,7216,18.9413217745714,19.3328736458803,18.8923777906578,19.2545632716186,7371.69251764953,0.0,1.0
2025-03-28,19.79,19.79,19.03,19.35,8001,19.3720288330112,19.3720288330112,18.6280802775242,18.9413217745714,8173.6296887076,0.0,1.0
2025-03-31,19.24,19.56,19.1311,19.1311,9403,18.8336450099614,19.1468865070086,18.7270450129975,18.7270450129975,9605.87926045712,0.0,1.0
2025-04-01,20.1,20.4,19.3448,19.44,17935,19.6754815332757,19.9691454367574,18.9362316002444,19.0294209456159,18321.9658126447,0.0,1.0
2025-04-02,20.085,20.085,19.2501,20.0,3950,19.6607983381016,19.6607983381016,18.843531694712,19.5775935654485,4035.22525564242,0.0,1.0
2025-04-03,19.8,20.01,19.4,19.88,16459,19.381817629794,19.5873823622312,18.990265758485,19.4601280040558,16814.1196158528,0.0,1.0
2025-04-04,18.23,19.45,18.23,19.43,12086,17.8449765349063,19.0392097423986,17.8449765349063,19.0196321488332,12346.7677062517,0.0,1.0
2025-04-07,18.39,18.9,14.09,18.1,82177,18.0015972834299,18.5008259193488,13.7924146668584,17.7177221767308,83950.0521096015,0.0,1.0
2025-04-08,17.5322,18.66,17.5045,18.23,15347,17.1619142954078,18.2658947965634,17.1347993283196,17.8449765349063,15678.1270881884,0.0,1.0
2025-04-09,17.0,17.53,16.01,17.07,55153,16.6409545306312,17.1597607601156,15.6718636491415,16.7094761081103,56342.981904923,0.0,1.0
2025-04-10,17.0,18.0,16.6,17.03,23107,16.6409545306312,17.6198342089036,16.2494026593222,16.6703209209794,23605.5569575011,0.0,1.0
2025-04-11,16.95,17.2299,16.365,17.04,1933,16.5920105467176,16.865998968666,16.0193659349282,16.6801097177621,1974.70643522956,0.0,1.0
2025-04-14,17.6,18.3,16.295,17.25,27713,17.2282823375946,17.9134981123853,15.9508443574491,16.8856744501993,28310.9360783844,0.0,1.0
2025-04-15,17.65,17.9,17.0401,17.63,3641,17.2772263215083,17.5219462410764,16.6802076057299,17.2576487279428,3719.55826728962,0.0,1.0
2025-04-16,18.43,18.63,16.8989,17.69,2268,18.0407524705607,18.2365284062152,16.5419897951578,17.3163815086392,2316.93439994861,0.0,1.0
2025-04-17,17.0023,18.25,16.77,16.77,4187,16.6432059538912,17.8645541284717,16.4158122046285,16.4158122046285,4277.33877098096,0.0,1.0
2025-04-21,16.51,17.2,14.65,16.33,33445,16.1613034882777,16.8367304662857,14.340587286691,15.9851051461887,34166.6097911292,0.0,1.0
2025-04-22,17.55,17.55,15.41,17.12,3790,17.179338353681,17.179338353681,15.084535842178,16.7584200920239,3871.77309338855,0.0,1.0
2025-04-23,17.54,17.9,16.88,16.88,1448,17.1695495568983,17.5219462410764,16.5234889692385,16.5234889692385,1479.24206839752,0.0,1.0
2025-04-24,18.44,18.44,17.55,17.55,6081,18.0505412673435,18.0505412673435,17.179338353681,17.179338353681,6212.20374166113,0.0,1.0
2025-04-25,17.88,17.8988,17.062,17.087,9112,17.5023686475109,17.5207715854624,16.7016450706841,16.7261170626409,9308.6006403579,0.0,1.0
2025-04-28,17.96,17.96,17.436,17.65,2807,17.5806790217727,17.5806790217727,17.067746070358,17.2772263215083,2867.56387154133,0.0,1.0
2025-04-29,17.496,17.55,17.1948,17.3579,8278,17.1264788510543,17.179338353681,16.8316402919587,16.9912955674849,8456.6062446096,0.0,1.0
2025-04-30,18.86,19.1203,17.16,17.16,17492,18.4616707322179,18.7164731124722,16.7975752791548,16.7975752791548,17869.4076384043,0.0,1.0
2025-05-01,18.44,19.73,18.09,18.59,52467,18.0505412673435,19.3132960523149,17.7079333799481,18.1973732190843,53599.0287310861,0.0,1.0
2025-05-02,19.75,19.86,17.96,17.96,71169,19.3328736458803,19.4405504104903,17.5806790217727,17.5806790217727,72704.5433465356,0.0,1.0
2025-05-05,20.16,20.7,19.1,19.36,148064,19.734214313972,20.2628093402391,18.6966018550033,18.9511105713541,151258.630949732,0.0,1.0
2025-05-06,20.07,20.25,19.7,20.0,22760,19.6461151429275,19.8223134850166,19.2839296619667,19.5775935654485,23251.070080613,0.0,1.0
2025-05-07,20.11,20.25,19.6018,20.18,9963,19.6852703300584,19.8223134850166,19.1878036775604,19.7537919075375,10177.9618283457,0.0,1.0
2025-05-08,20.05,20.91,19.99,20.06,24643,19.6265375493621,20.4683740726764,19.5678047686657,19.6363263461448,25174.6977151382,0.0,1.0
2025-05-09,20.53,21.0,19.95,20.28,20701,20.0963997949328,20.5564732437209,19.5286495815348,19.8516798753647,21147.6450676085,0.0,1.0
2025-05-12,19.615,20.97,19.615,20.38,12260,19.3475568410544,20.6840819248999,19.3475568410544,20.1021263533362,12429.4711717665,0.15,1.0
2025-05-13,19.95,20.19,18.51,19.31,23670,19.6779892418576,19.9147169319852,18.2576231010919,19.0467154015173,23997.1927109064,0.0,1.0
2025-05-14,21.39,21.39,19.76,19.76,58358,21.0983553826232,21.0983553826232,19.4905798205065,19.4905798205065,59164.6883068475,0.0,1.0
2025-05-15,22.38,22.38,20.855,20.93,33223,22.0748571043996,22.0748571043996,20.5706499067137,20.6446273098786,33682.2447585317,0.0,1.0
2025-05-16,22.85,22.88,22.1,22.1,20859,22.5384488308995,22.5680397921655,21.7986747992507,21.7986747992507,21147.3359846556,0.0,1.0
2025-05-19,23.49,23.49,21.8,22.5,39641,23.1697226712398,23.1697226712398,21.5027651865912,22.1932209494634,40188.9613964108,0.0,1.0
2025-05-20,23.57,23.935,23.2,23.3576,34913,23.2486319012823,23.6086552633514,22.8836767123356,23.0391278955194,35395.6057928128,0.0,1.0
2025-05-21,23.24,24.33,23.0,23.89,17567,22.9231313273569,23.9982695866864,22.6864036372293,23.5642688214525,17809.8303486478,0.0,1.0
2025-05-22,23.48,24.1707,22.3727,22.4026,8607,23.1598590174845,23.8411415823642,22.0676566371582,22.0971489618866,8725.97539766674,0.0,1.0
2025-05-23,23.175,23.33,22.56,23.33,8387,22.8590175779473,23.0119042111547,22.2524028719953,23.0119042111547,8502.93431628106,0.0,1.0
2025-05-27,22.88,23.05,22.5,22.75,20333,22.5680397921655,22.7357219060058,22.1932209494634,22.4398122933463,20614.0650355243,0.0,1.0
2025-05-28,23.09,23.41,22.7,22.71,7439,22.7751765210271,23.0908134411973,22.3904940245697,22.4003576783251,7541.83002012815,0.0,1.0
2025-05-29,22.61,23.44,22.51,23.29,5750,22.3017211407719,23.1204044024632,22.2030846032187,22.9724495961335,5829.48280894433,0.0,1.0
2025-05-30,23.18,23.47,22.92,22.92,28438,22.863949404825,23.1499953637292,22.6074944071867,22.6074944071867,28831.1012383928,0.0,1.0
2025-06-02,23.1,23.3,22.395,23.21,6656,22.7850401747824,22.9823132498888,22.0896525850326,22.8935403660909,6748.00653501452,0.0,1.0
2025-06-03,22.65,23.0,22.28,22.49,8788,22.3411757557932,22.6864036372293,21.9762205668464,22.1833572957081,8909.47737826133,0.0,1.0
2025-06-04,22.06,22.65,22.0401,22.65,6437,21.7592201842295,22.3411757557932,21.7395915132564,22.3411757557932,6525.97927672601,0.0,1.0
2025-06-05,21.74,22.23,21.74,21.81,6987,21.4435832640593,21.9269022980698,21.4435832640593,21.5126288403465,7083.58198019027,0.0,1.0
2025-06-06,21.8,22.4112,21.1231,21.1231,5872,21.5027651865912,22.1056317041162,20.8350944638938,20.8350944638938,5953.16922680367,0.0,1.0
2025-06-09,21.62,22.19,21.62,21.8,3816,21.3252194189955,21.8874476830486,21.3252194189955,21.5027651865912,3868.74893894462,0.0,1.0
2025-06-10,21.29,21.78,21.11,21.78,6971,20.99971884507,21.4830378790806,20.8221730774743,21.4830378790806,7067.36081063495,0.0,1.0
2025-06-11,21.45,21.54,20.98,21.54,5009,21.1575373051551,21.246310188953,20.6939455786552,21.246310188953,5078.23989391342,0.0,1.0
2025-06-12,21.48,21.49,20.9005,21.49,3251,21.1871282664211,21.1969919201764,20.6155295313004,21.1969919201764,3295.93888902226,0.0,1.0
2025-06-13,21.47,21.47,20.9841,21.4,2568,21.1772646126657,21.1772646126657,20.6979896766949,21.1082190363785,2603.4977136294,0.0,1.0
2025-06-16,20.84,21.47,20.24,20.98,9339,20.5558544260808,21.1772646126657,19.9640352007617,20.6939455786552,9468.09390482278,0.0,1.0
2025-06-17,22.47,22.47,20.42,20.42,8871,22.1636299881975,22.1636299881975,20.1415809683575,20.1415809683575,8993.62469532957,0.0,1.0
2025-06-18,23.48,23.5,22.5,23.43,26312,23.1598590174845,23.1795863249951,22.1932209494634,23.1105407487079,26675.7133337292,0.0,1.0
2025-06-20,24.14,24.17,22.75,23.26,38343,23.8108601653354,23.8404511266014,22.4398122933463,22.9428586348675,38873.0190162352,0.0,1.0
2025-06-23,23.76,24.14,23.0481,24.01,9738,23.4360413226334,23.8108601653354,22.7338478117923,23.6826326665163,9872.60932060865,0.0,1.0
2025-06-24,23.45,23.925,22.3391,23.34,4302,23.1302680562185,23.5987916095961,22.0345147605404,23.02176786491,4361.46696418757,0.0,1.0
2025-06-25,23.37,23.5,22.841,23.25,1980,23.051358826176,23.1795863249951,22.5295715425197,22.9329949811122,2007.36973247126,0.0,1.0
2025-06-26,23.63,24.14,22.81,22.81,3091,23.3078138238142,23.8108601653354,22.4989942158782,22.4989942158782,3133.72719346903,0.0,1.0
2025-06-27,23.0,23.3,22.8,23.2,2409,22.6864036372293,22.9823132498888,22.4891305621229,22.8836767123356,2442.29984117337,0.0,1.0
2025-06-30,23.38,23.38,22.94,23.099,5094,23.0612224799313,23.0612224799313,22.6272217146974,22.7840538094069,5164.41485717607,0.0,1.0
2025-07-01,23.62,23.62,22.6104,23.13,6224,23.2979501700589,23.2979501700589,22.3021156869221,22.8146311360484,6310.03495702078,0.0,1.0
2025-07-02,23.48,23.6,23.25,23.25,3825,23.1598590174845,23.2782228625483,22.9329949811122,22.9329949811122,3877.87334681948,0.0,1.0
2025-07-03,23.65,23.65,23.1,23.26,8220,23.3275411313249,23.3275411313249,22.7850401747824,22.9428586348675,8333.62585904736,0.0,1.0
2025-07-07,23.29,23.8561,22.88,23.53,6680,22.9724495961335,23.530831035222,22.5680397921655,23.2091772862611,6772.33828934748,0.0,1.0
2025-07-08,23.46,23.47,23.05,23.47,1650,23.1401317099738,23.1499953637292,22.7357219060058,23.1499953637292,1672.80811039272,0.0,1.0
2025-07-09,23.98,24.0,23.01,23.01,50560,23.6530417052503,23.672769012761,22.6962672909846,22.6962672909846,51258.8957948218,0.0,1.0
2025-07-10,24.2,24.2,23.365,23.97,84517,23.8700420878673,23.8700420878673,23.0464269992983,23.643178051495,85685.2867067039,0.0,1.0
2025-07-11,24.23,24.25,24.0,24.2,63873,23.8996330491333,23.9193603566439,23.672769012761,23.8700420878673,64755.9226879479,0.0,1.0
2025-07-14,24.75,24.805,23.6283,24.34,19752,24.4125430444097,24.466793140064,23.3061370026758,24.0081332404417,20025.0338160467,0.0,1.0
2025-07-15,24.6,24.83,24.12,24.83,9837,24.26458823808,24.4914522744523,23.7911328578248,24.4914522744523,9972.97780723223,0.0,1.0
2025-07-16,24.44,24.69,24.0,24.5,2178,24.1067697779949,24.3533611218778,23.672769012761,24.1659517005268,2208.10670571839,0.0,1.0
2025-07-17,24.45,24.72,24.0,24.4,3328,24.1166334317502,24.3829520831438,23.672769012761,24.0673151629736,3374.00326750726,0.0,1.0
2025-07-18,23.93,24.59,23.4,24.59,381459,23.6037234364737,24.2547245843247,23.0809497874419,24.2547245843247,386731.944837756,0.0,1.0
2025-07-21,23.38,24.38,22.9001,24.28,185740,23.0612224799313,24.047587855463,22.5878657362136,23.9489513179098,188307.50207536,0.0,1.0
2025-07-22,23.99,24.2,23.56,23.565,293015,23.6629053590056,23.8700420878673,23.238768247527,23.2437000744047,297065.374828317,0.0,1.0
2025-07-23,23.93,24.05,23.4483,24.0,10067,23.6037234364737,23.7220872815376,23.1285912350801,23.672769012761,10206.15711959,0.0,1.0
2025-07-24,24.05,24.17,23.519,23.69,116007,23.7220872815376,23.8404511266014,23.1983272671302,23.3669957463461,117610.576037774,0.0,1.0
2025-07-25,22.925,24.02,22.502,24.0,170714,22.6124262340644,23.6924963202716,22.1951936802145,23.672769012761,173073.796216717,0.0,1.0
2025-07-28,24.05,24.29,23.0,23.77,156233,23.7220872815376,23.9588149716652,22.6864036372293,23.4459049763887,158392.623946052,0.0,1.0
2025-07-29,24.3,24.48,23.875,24.16,146222,23.9686786254205,24.1462243930162,23.5494733408195,23.830587472846,148243.240919905,0.0,1.0
2025-07-30,23.45,24.25,23.45,24.25,11428,23.1302680562185,23.9193603566439,23.1302680562185,23.9193603566439,11585.9703548897,0.0,1.0
2025-07-31,23.11,23.415,22.84,23.13,11512,22.7949038285377,23.0957452680749,22.5285851771442,22.8146311360484,11671.1314950552,0.0,1.0
2025-08-01,22.36,23.98,22.07,22.84,14557,22.055129796889,23.6530417052503,21.7690838379848,22.5285851771442,14758.2228260526,0.0,1.0
2025-08-04,22.58,23.4,22.13,22.81,20441,22.4200849858357,23.2342776203966,21.9732719546742,22.6484560906516,20586.7988587732,0.15,1.0
2025-08-05,22.83,23.13,22.1745,22.97,7659,22.6683144475921,22.9661898016997,22.0174567988669,22.8073229461756,7713.62910128387,0.0,1.0
2025-08-06,22.96,23.69,22.3508,22.83,7107,22.7973937677054,23.522223796034,22.1925082152974,22.6683144475921,7157.69186875891,0.0,1.0
2025-08-07,22.72,22.894,22.2982,22.2982,4192,22.5590934844193,22.7318611898017,22.1402807365439,22.1402807365439,4221.90014265335,0.0,1.0
2025-08-08,23.79,23.98,22.47,22.94,18999,23.6215155807365,23.8101699716714,22.3108640226629,22.7775354107649,19134.5135520685,0.0,1.0
2025-08-11,22.5,23.52,22.405,23.52,11769,22.3406515580737,23.3534277620397,22.2463243626062,23.3534277620397,11852.9443651926,0.0,1.0
2025-08-12,21.56,22.36,21.06,21.06,12089,21.4073087818697,22.2016430594901,20.9108498583569,20.9108498583569,12175.2268188302,0.0,1.0
2025-08-13,21.45,21.7,21.0,21.45,25434,21.2980878186969,21.5463172804533,20.8512747875354,21.2980878186969,25615.4122681883,0.0,1.0
2025-08-14,20.935,21.6,20.7004,21.45,10790,20.7867351274788,21.4470254957507,20.5537966005666,21.2980878186969,10866.9614835948,0.0,1.0
2025-08-15,21.37,21.6,20.98,21.085,4288,21.2186543909348,21.4470254957507,20.8314164305949,20.9356728045326,4318.58487874466,0.0,1.0
2025-08-18,21.92,22.01,20.875,21.37,20396,21.7647592067989,21.8541218130312,20.7271600566572,21.2186543909348,20541.4778887304,0.0,1.0
2025-08-19,20.88,21.81,20.76,21.72,11779,20.7321246458923,21.6555382436261,20.6129745042493,21.5661756373938,11863.0156918688,0.0,1.0
2025-08-20,22.06,22.36,20.8,20.8,30119,21.9037677053824,22.2016430594901,20.6526912181303,20.6526912181303,30333.8288159772,0.0,1.0
2025-08-21,21.11,21.97,21.04,21.57,14385,20.9604957507082,21.8144050991501,20.8909915014164,21.4172379603399,14487.6034236805,0.0,1.0
2025-08-22,21.59,21.63,20.81,21.21,13642,21.4370963172805,21.4768130311615,20.6626203966006,21.0597875354108,13739.3038516405,0.0,1.0
2025-08-25,21.35,21.545,21.29,21.29,2411,21.1987960339943,21.3924150141643,21.1392209631728,21.1392209631728,2428.19686162625,0.0,1.0
2025-08-26,21.75,22.01,20.935,21.24,20114,21.5959631728045,21.8541218130312,20.7867351274788,21.0895750708215,20257.4664764622,0.0,1.0
2025-08-27,21.57,21.71,21.1383,21.59,4226,21.4172379603399,21.5562464589235,20.988595325779,21.4370963172805,4256.14265335236,0.0,1.0
2025-08-28,21.35,21.42,21.19,21.36,4181,21.1987960339943,21.2683002832861,21.0399291784703,21.2087252124646,4210.82168330957,0.0,1.0
2025-08-29,21.1,21.3475,21.1,21.1,4568,20.950566572238,21.1963137393768,20.950566572238,20.950566572238,4600.5820256776,0.0,1.0
2025-09-02,21.19,21.19,20.7665,21.0,3738,21.0399291784703,21.0399291784703,20.619428470255,20.8512747875354,3764.66191155491,0.0,1.0
2025-09-03,20.96,21.19,20.81,21.0,4073,20.8115580736544,21.0399291784703,20.6626203966006,20.8512747875354,4102.05135520685,0.0,1.0
2025-09-04,21.1,21.35,19.8701,20.96,11752,20.950566572238,21.1987960339943,19.7293769121813,20.8115580736544,11835.8231098431,0.0,1.0
2025-09-05,21.78,21.96,21.0,21.07,7177,21.6257507082153,21.8044759206799,20.8512747875354,20.9207790368272,7228.19115549215,0.0,1.0
2025-09-08,21.85,21.91,20.105,20.105,11368,21.6952549575071,21.7548300283286,19.9626133144476,19.9626133144476,11449.0841654779,0.0,1.0
2025-09-09,21.5,21.99,21.0,21.2051,49148,21.3477337110482,21.8342634560906,20.8512747875354,21.0549222379603,49498.5563480741,0.0,1.0
2025-09-10,21.37,22.19,21.02,21.41,16813,21.2186543909348,22.0328470254958,20.8711331444759,21.2583711048159,16932.9215406562,0.0,1.0
2025-09-11,21.36,21.36,21.36,21.36,1286,21.2087252124646,21.2087252124646,21.2087252124646,21.2087252124646,1295.17261055635,0.0,1.0
2025-09-12,20.56,21.36,20.56,21.275,4123,20.4143909348442,21.2087252124646,20.4143909348442,21.1243271954674,4152.40798858773,0.0,1.0
2025-09-15,20.61,21.15,20.566,20.61,14978,20.4640368271955,21.0002124645892,20.4203484419263,20.4640368271955,15084.8330955777,0.0,1.0
2025-09-16,21.81,22.02,20.46,20.56,14758,21.6555382436261,21.8640509915014,20.3150991501416,20.4143909348442,14863.2639087018,0.0,1.0
2025-09-17,21.12,21.758,21.12,21.43,2401,20.9704249291785,21.6039065155807,20.9704249291785,21.2782294617564,2418.12553495007,0.0,1.0
2025-09-18,21.1,21.8099,21.07,21.16,2845,20.950566572238,21.6554389518414,20.9207790368272,21.0101416430595,2865.29243937232,0.0,1.0
2025-09-19,22.05,22.32,20.8001,21.5,39602,21.8938385269122,22.1619263456091,20.652790509915,21.3477337110482,39884.4679029957,0.0,1.0
2025-09-22,23.11,23.25,21.61,21.61,18536,22.9463314447592,23.0853399433428,21.456954674221,21.456954674221,18668.2111269615,0.0,1.0
2025-09-23,22.7,23.39,22.5,22.7286,18343,22.5392351274788,23.2243484419263,22.3406515580737,22.5676325779037,18473.8345221112,0.0,1.0
2025-09-24,22.8,23.0,21.22,21.4253,24409,22.6385269121813,22.8371104815864,21.069716713881,21.2735627478754,24583.1012838802,0.0,1.0
2025-09-25,22.5,22.81,22.2,22.81,4881,22.3406515580737,22.6484560906516,22.042776203966,22.6484560906516,4915.81455064193,0.0,1.0
2025-09-26,22.18,23.2351,22.18,22.93,21869,22.0229178470255,23.0705454674221,22.0229178470255,22.7676062322946,22024.9843081312,0.0,1.0
2025-09-29,21.77,22.1927,21.6,22.1927,3433,21.615821529745,22.0355279036827,21.4470254957507,22.0355279036827,3457.48644793153,0.0,1.0
2025-09-30,22.51,22.8081,22.15,22.46,15319,22.3505807365439,22.6465695467422,21.9931303116147,22.3009348441926,15428.2653352354,0.0,1.0
2025-10-01,22.02,22.88,22.02,22.52,1891,21.8640509915014,22.7179603399433,21.8640509915014,22.3605099150142,1904.48787446505,0.0,1.0
2025-10-02,21.81,21.855,21.65,21.7047,4215,21.6555382436261,21.7002195467422,21.496671388102,21.5509839943343,4245.06419400855,0.0,1.0
2025-10-03,21.35,22.4804,21.21,22.4804,6633,21.1987960339943,22.321190368272,21.0597875354108,22.321190368272,6680.31098430814,0.0,1.0
2025-10-06,22.1,22.45,21.795,21.795,20554,21.9434844192635,22.2910056657224,21.6406444759207,21.6406444759207,20700.6048502139,0.0,1.0
2025-10-07,22.7,22.76,21.8,21.8,14628,22.5392351274788,22.5988101983003,21.6456090651558,21.6456090651558,14732.3366619115,0.0,1.0
2025-10-08,22.16,22.3673,21.8001,22.3673,2315,22.003059490085,22.2088913597734,21.6457083569405,22.2088913597734,2331.51212553495,0.0,1.0
2025-10-09,21.5,24.0,21.5,22.65,74239,21.3477337110482,23.8300283286119,21.3477337110482,22.4895892351275,74768.5221112695,0.0,1.0
2025-10-10,20.55,21.8408,20.55,21.75,4943,20.4044617563739,21.6861201133144,20.4044617563739,21.5959631728045,4978.25677603425,0.0,1.0
2025-10-13,22.57,23.0,21.32,21.32,27117,22.4101558073654,22.8371104815864,21.1690084985836,21.1690084985836,27310.4165477889,0.0,1.0
2025-10-14,22.06,22.35,22.055,22.35,2490,21.9037677053824,22.1917138810198,21.8988031161473,22.1917138810198,2507.76034236805,0.0,1.0
2025-10-15,22.24,22.24,22.0594,22.0594,1617,22.082492917847,22.082492917847,21.9031719546742,21.9031719546742,1628.5335235378,0.0,1.0
2025-10-16,22.5,23.0,21.854,21.854,21691,22.3406515580737,22.8371104815864,21.6992266288952,21.6992266288952,21845.7146932952,0.0,1.0
2025-10-17,22.75,23.17,21.9167,22.29,18314,22.58888101983,23.0059065155807,21.7614825779037,22.1321388101983,18444.6276747504,0.0,1.0
2025-10-20,22.7,22.98,22.65,22.65,1843,22.5392351274788,22.8172521246459,22.4895892351275,22.4895892351275,1856.1455064194,0.0,1.0
2025-10-21,22.23,23.09,22.23,23.04,4525,22.0725637393768,22.9264730878187,22.0725637393768,22.8768271954674,4557.27532097004,0.0,1.0
2025-10-22,21.78,23.15,21.59,22.46,15442,21.6257507082153,22.9860481586402,21.4370963172805,22.3009348441926,15552.1426533524,0.0,1.0
2025-10-23,22.17,22.17,21.885,21.955,1187,22.0129886685552,22.0129886685552,21.730007082153,21.7995113314448,1195.4664764622,0.0,1.0
2025-10-24,22.145,22.39,22.145,22.225,2514,21.9881657223796,22.2314305949008,21.9881657223796,22.0675991501416,2531.93152639087,0.0,1.0
2025-10-27,21.69,21.805,21.69,21.805,1161,21.536388101983,21.6505736543909,21.536388101983,21.6505736543909,1169.28102710414,0.0,1.0
2025-10-28,21.79,22.0931,21.79,21.8055,2483,21.6356798866856,21.936633286119,21.6356798866856,21.6510701133144,2500.71041369472,0.0,1.0
2025-10-29,21.68,22.13,21.68,21.78,3949,21.5264589235127,21.9732719546742,21.5264589235127,21.6257507082153,3977.16690442226,0.0,1.0
2025-10-30,20.68,21.56,20.5,21.56,4871,20.5335410764872,21.4073087818697,20.3548158640227,21.4073087818697,4905.74322396578,0.0,1.0
2025-10-31,21.33,21.6832,20.66,20.66,3445,21.1789376770538,21.5296362606232,20.5136827195467,20.5136827195467,3469.57203994294,0.0,1.0
2025-11-03,21.03,21.605,20.31,20.77,4799,21.03,21.605,20.31,20.77,4799,0.15,1.0
2025-11-04,20.4,20.7999,19.9,20.57,10172,20.4,20.7999,19.9,20.57,10172,0.0,1.0
2025-11-05,19.92,20.64,19.92,20.04,6376,19.92,20.64,19.92,20.04,6376,0.0,1.0
2025-11-06,19.85,20.95,19.85,20.3,6844,19.85,20.95,19.85,20.3,6844,0.0,1.0
2025-11-07,20.69,20.6935,20.0722,20.63,3558,20.69,20.6935,20.0722,20.63,3558,0.0,1.0
2025-11-10,20.57,21.39,20.2,20.23,6184,20.57,21.39,20.2,20.23,6184,0.0,1.0
2025-11-11,20.55,20.55,20.5152,20.5152,1016,20.55,20.55,20.5152,20.5152,1016,0.0,1.0
2025-11-12,20.74,21.0899,19.6,20.0621,27655,20.74,21.0899,19.6,20.0621,27655,0.0,1.0
2025-11-13,19.81,21.12,19.77,20.82,17728,19.81,21.12,19.77,20.82,17728,0.0,1.0
2025-11-14,20.59,21.02,19.51,19.51,24681,20.59,21.02,19.51,19.51,24681,0.0,1.0
2025-11-17,21.03,21.72,20.61,20.95,18827,21.03,21.72,20.61,20.95,18827,0.0,1.0
2025-11-18,20.1,21.02,20.02,21.02,7976,20.1,21.02,20.02,21.02,7976,0.0,1.0
2025-11-19,19.64,20.0,19.56,20.0,13859,19.64,20.0,19.56,20.0,13859,0.0,1.0
2025-11-20,19.09,19.6713,19.09,19.6713,8389,19.09,19.6713,19.09,19.6713,8389,0.0,1.0
2025-11-21,19.03,19.38,18.56,19.38,21921,19.03,19.38,18.56,19.38,21921,0.0,1.0
2025-11-24,19.96,19.96,18.6,19.19,56366,19.96,19.96,18.6,19.19,56366,0.0,1.0
2025-11-25,20.03,20.45,19.24,19.24,10735,20.03,20.45,19.24,19.24,10735,0.0,1.0
2025-11-26,20.06,20.249,19.89,19.89,2238,20.06,20.249,19.89,19.89,2238,0.0,1.0