date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-23,20.0711,20.49,20.0369,20.09,490901,19.1757306887516,19.5759436110886,19.1430563465603,19.1937875620678,513822.561498514,0.0,1.0
2025-01-24,20.0704,20.17,20.07,20.1,149408,19.1750619156658,19.270218771872,19.1746797596168,19.2033414632933,156384.283732097,0.0,1.0
2025-01-27,20.1109,20.14,20.1,20.14,73705,19.2137552156291,19.2415570681954,19.2033414632933,19.2415570681954,77146.4957196014,0.0,1.0
2025-01-28,20.1111,20.199,20.11,20.18,72778,19.2139462936536,19.297925085426,19.2128953645188,19.2797726730975,76176.211457583,0.0,1.0
2025-01-29,20.1267,20.16,20.09,20.16,5293,19.2288503795655,19.2606648706464,19.1937875620678,19.2606648706464,5540.1451983427,0.0,1.0
2025-01-30,20.07,20.18,19.8091,20.1205,60421,19.1746797596168,19.2797726730975,18.925418476643,19.2229269608056,63242.2280425211,0.0,1.0
2025-01-31,20.09,20.17,20.015,20.14,22205,19.1937875620678,19.270218771872,19.1221333028764,19.2415570681954,23241.8144963537,0.0,1.0
2025-02-03,20.0743,20.13,20.04,20.13,2265,19.1787879371437,19.2320031669699,19.1460180559402,19.2320031669699,2370.75928098361,0.0,1.0
2025-02-04,20.172,20.1887,20.09,20.09,11091,19.2721295521171,19.2880845671637,19.1937875620678,19.1937875620678,11608.870280525,0.0,1.0
2025-02-05,20.13,20.25,20.1,20.25,16478,19.2320031669699,19.3466499816761,19.2033414632933,19.3466499816761,17247.4046057606,0.0,1.0
2025-02-06,20.15,20.1695,20.1,20.1,6375,19.2511109694209,19.2697410768107,19.2033414632933,19.2033414632933,6672.66685045056,0.0,1.0
2025-02-07,20.1045,20.16,20.0,20.16,171343,19.2076407188448,19.2606648706464,19.1078024510381,19.2606648706464,179343.491161843,0.0,1.0
2025-02-10,20.22,20.3,20.17,20.1899,151829,19.3179882779995,19.3944194878037,19.270218771872,19.2892310353107,158918.327096009,0.0,1.0
2025-02-11,20.1923,20.21,20.13,20.2,315,19.2915239716049,19.308434376774,19.2320031669699,19.2988804755485,329.708244375203,0.0,1.0
2025-02-12,20.1573,20.2,20.1,20.1,10350,19.2580853173155,19.2988804755485,19.2033414632933,19.2033414632933,10833.2708866139,0.0,1.0
2025-02-13,20.2062,20.2096,20.12,20.2,400,19.3048038943083,19.308052220725,19.2224492657444,19.2988804755485,418.677135714545,0.0,1.0
2025-02-14,20.215,20.26,20.17,20.18,6692,19.3132113273868,19.3562038829016,19.270218771872,19.2797726730975,7004.46848050433,0.0,1.0
2025-02-18,20.2186,20.25,20.13,20.25,11177,19.316650731828,19.3466499816761,19.2320031669699,19.3466499816761,11698.8858647037,0.0,1.0
2025-02-19,20.21,20.25,20.14,20.1601,51034,19.308434376774,19.3466499816761,19.2415570681954,19.2607604096587,53416.9223601403,0.0,1.0
2025-02-20,20.19,20.24,20.19,20.1962,2365,19.289326574323,19.3370960804506,19.289326574323,19.2952499930828,2475.42856491224,0.0,1.0
2025-02-21,20.185,20.22,20.185,20.19,6800,19.2845496237102,19.3179882779995,19.2845496237102,19.289326574323,7117.51130714727,0.0,1.0
2025-02-24,20.19,20.24,20.12,20.18,3791,19.289326574323,19.3370960804506,19.2224492657444,19.2797726730975,3968.0125537346,0.0,1.0
2025-02-25,20.1994,20.23,20.11,20.11,1345,19.298307241475,19.3275421792251,19.2128953645188,19.2128953645188,1407.80186884016,0.0,1.0
2025-02-26,20.241,20.2799,20.17,20.27,36899,19.3380514705731,19.3752161463404,19.270218771872,19.3657577841271,38621.9190768275,0.0,1.0
2025-02-27,20.15,20.16,20.11,20.14,16962,19.3562038829016,19.3658099394192,19.3177796568314,19.3465978263841,17657.6100390179,0.11,1.0
2025-02-28,20.1379,20.14,20.03,20.126,11760,19.3445805545154,19.3465978263841,19.2409312046908,19.3331493472595,12242.2765038822,0.0,1.0
2025-03-03,20.1023,20.12,20.09,20.1,815,19.3103829933128,19.3273857133489,19.2985675437962,19.3081736003138,848.423074036055,0.0,1.0
2025-03-04,20.0612,20.0612,20.01,20.02,638,19.2709021010256,19.2709021010256,19.2217190916557,19.2313251481732,664.164320533746,0.0,1.0
2025-03-05,20.1219,20.14,20.09,20.09,776,19.3292108640873,19.3465978263841,19.2985675437962,19.2985675437962,807.823687671137,0.0,1.0
2025-03-06,20.11,20.14,20.021,20.07,43614,19.3177796568314,19.3465978263841,19.232285753825,19.2793554307611,45402.6060748569,0.0,1.0
2025-03-07,20.088,20.11,20.088,20.095,200,19.2966463324927,19.3177796568314,19.2966463324927,19.303370572055,208.201981358541,0.0,1.0
2025-03-10,20.034,20.17,20.034,20.16,637,19.2447736272978,19.3754159959368,19.2447736272978,19.3658099394192,663.123310626953,0.0,1.0
2025-03-11,20.053,20.0544,19.98,20.03,895,19.2630251346812,19.2643699825937,19.192900922103,19.2409312046908,931.703866579471,0.0,1.0
2025-03-12,20.04,20.07,20.01,20.01,1522,19.2505372612084,19.2793554307611,19.2217190916557,19.2217190916557,1584.41707813849,0.0,1.0
2025-03-13,19.99,20.0,19.94,20.0,2602,19.2025069786205,19.2121130351381,19.1544766960327,19.2121130351381,2708.70777747462,0.0,1.0
2025-03-14,20.055,20.055,20.002,20.002,320,19.2649463459847,19.2649463459847,19.2140342464416,19.2140342464416,333.123170173666,0.0,1.0
2025-03-17,20.04,20.14,20.04,20.14,1367,19.2505372612084,19.3465978263841,19.2505372612084,19.3465978263841,1423.06054258562,0.0,1.0
2025-03-18,20.105,20.17,20.105,20.12,1090,19.3129766285726,19.3754159959368,19.3129766285726,19.3273857133489,1134.70079840405,0.0,1.0
2025-03-19,20.08,20.12,20.02,20.07,2716,19.2889614872786,19.3273857133489,19.2313251481732,19.2793554307611,2827.38290684899,0.0,1.0
2025-03-20,20.06,20.17,20.06,20.09,9895,19.2697493742435,19.3754159959368,19.2697493742435,19.2985675437962,10300.7930277138,0.0,1.0
2025-03-21,20.0421,20.0421,20.01,20.03,1205,19.2525545330771,19.2525545330771,19.2217190916557,19.2409312046908,1254.41693768521,0.0,1.0
2025-03-24,20.0733,20.0733,20.0,20.0,3035,19.2825254294119,19.2825254294119,19.2121130351381,19.2121130351381,3159.46506711585,0.0,1.0
2025-03-25,20.046,20.06,20.02,20.06,2265,19.2563008951189,19.2697493742435,19.2313251481732,19.2697493742435,2357.88743888548,0.0,1.0
2025-03-26,20.01,20.05,19.98,19.98,4673,19.2217190916557,19.2601433177259,19.192900922103,19.192900922103,4864.6392944423,0.0,1.0
2025-03-27,20.024,20.024,19.98,19.98,1823,19.2351675707803,19.2351675707803,19.192900922103,19.192900922103,1897.7610600831,0.0,1.0
2025-03-28,19.8642,19.8967,19.85,19.85,610,19.1729203245464,19.2042893155225,19.1592144884892,19.1592144884892,631.993551054757,0.095,1.0
2025-03-31,19.9077,19.91,19.82,19.82,564,19.2149065124683,19.2171264718297,19.1302584968189,19.1302584968189,584.335020975217,0.0,1.0
2025-04-01,19.8599,19.89,19.83,19.84,9614,19.1687699657403,19.1978224773828,19.1399104940423,19.1495624912657,9960.63278662368,0.0,1.0
2025-04-02,19.8798,19.8798,19.83,19.83,3240,19.1879774402149,19.1879774402149,19.1399104940423,19.1399104940423,3356.81820560232,0.0,1.0
2025-04-03,19.7497,19.79,19.66,19.72,4948,19.0624049563382,19.1013025051486,18.9758265412442,19.0337385245847,5126.40014855564,0.0,1.0
2025-04-04,19.5321,19.608,19.5321,19.608,278,18.8523774967566,18.9256361556824,18.8523774967566,18.9256361556824,288.023290480693,0.0,1.0
2025-04-07,19.4054,19.425,19.4054,19.425,100,18.7300866919359,18.7490046064938,18.7300866919359,18.7490046064938,103.605500172911,0.0,1.0
2025-04-08,19.3692,19.37,19.3692,19.37,164,18.6951464619871,18.695918621765,18.6951464619871,18.695918621765,169.913020283574,0.0,1.0
2025-04-09,19.7131,19.798,19.34,19.34,1076,19.0270786465005,19.1090241029274,18.6669626300947,18.6669626300947,1114.79518186052,0.0,1.0
2025-04-10,19.476,19.476,19.47,19.47,274,18.7982297923332,18.7982297923332,18.7924385939992,18.7924385939992,283.879070473776,0.0,1.0
2025-04-11,19.5201,19.54,19.5201,19.54,216,18.8407951000885,18.8600025745631,18.8407951000885,18.8600025745631,223.787880373488,0.0,1.0
2025-04-14,19.585,19.62,19.52,19.52,2219,18.9034365620685,18.9372185523505,18.8406985801163,18.8406985801163,2299.0060488369,0.0,1.0
2025-04-15,19.5993,19.615,19.51,19.51,934,18.917238918098,18.9323925537388,18.8310465828929,18.8310465828929,967.675371614988,0.0,1.0
2025-04-16,19.5549,19.555,19.5549,19.555,100,18.874384050426,18.8744805703983,18.874384050426,18.8744805703983,103.605500172911,0.0,1.0
2025-04-17,19.6251,19.6251,19.596,19.596,200,18.9421410709344,18.9421410709344,18.9140537590143,18.9140537590143,207.211000345822,0.0,1.0
2025-04-21,19.6054,19.6054,19.6054,19.6054,143,18.9231266364043,18.9231266364043,18.9231266364043,18.9231266364043,148.155865247263,0.0,1.0
2025-04-22,19.6697,19.69,19.6697,19.69,148,18.9851889785509,19.0047825329144,18.9851889785509,19.0047825329144,153.336140255908,0.0,1.0
2025-04-23,19.6981,19.775,19.6981,19.775,937,19.0126006506654,19.0868245093135,19.0126006506654,19.0868245093135,970.783536620175,0.0,1.0
2025-04-24,19.7305,19.7305,19.65,19.65,454,19.0438731216693,19.0438731216693,18.9661745440207,18.9661745440207,470.368970785015,0.0,1.0
2025-04-25,19.7359,19.8,19.73,19.73,700,19.0490852001699,19.1109545023721,19.0433905218081,19.0433905218081,725.238501210378,0.0,1.0
2025-04-28,19.7513,19.81,19.7513,19.81,604,19.063949275894,19.1206064995955,19.063949275894,19.1206064995955,625.777221044382,0.0,1.0
2025-04-29,19.6692,19.72,19.6692,19.72,100,19.0619223564771,19.11115392948,19.0619223564771,19.11115392948,103.185815324217,0.08,1.0
2025-04-30,19.6724,19.72,19.638,19.638,613,19.0650235579261,19.11115392948,19.0316856423493,19.0316856423493,632.529047937447,0.0,1.0
2025-05-01,19.6773,19.75,19.62,19.63,2300,19.0697722726449,19.1402276930644,19.0142413841987,19.0239326387268,2373.27375245698,0.0,1.0
2025-05-02,19.7053,19.81,19.7053,19.81,204,19.0969077853236,19.1983752202332,19.0969077853236,19.1983752202332,210.499063261402,0.0,1.0
2025-05-05,19.6983,19.79,19.6983,19.79,166,19.0901239071539,19.1789927111769,19.0901239071539,19.1789927111769,171.2884534382,0.0,1.0
2025-05-06,19.6843,19.76,19.63,19.65,3549,19.0765561508146,19.1499189475925,19.0239326387268,19.0433151477831,3662.06458585644,0.0,1.0
2025-05-07,19.76,19.76,19.67,19.68,4216,19.1499189475925,19.1499189475925,19.0626976568393,19.0723889113675,4350.31397406898,0.0,1.0
2025-05-08,19.709,19.79,19.65,19.65,1409,19.100493549499,19.1789927111769,19.0433151477831,19.0433151477831,1453.88813791822,0.0,1.0
2025-05-09,19.6775,19.69,19.6775,19.69,733,19.0699660977354,19.0820801658956,19.0699660977354,19.0820801658956,756.352026326509,0.0,1.0
2025-05-12,19.7307,19.8,19.7,19.8,3394,19.1215235718251,19.1886839657051,19.0917714204237,19.1886839657051,3502.12657210391,0.0,1.0
2025-05-13,19.6676,19.71,19.6676,19.71,6187,19.0603717557526,19.1014626749519,19.0603717557526,19.1014626749519,6384.10639410928,0.0,1.0
2025-05-14,19.6654,19.68,19.6654,19.68,1164,19.0582396797564,19.0723889113675,19.0582396797564,19.0723889113675,1201.08289037388,0.0,1.0
2025-05-15,19.7012,19.7012,19.7012,19.7012,0,19.0929343709671,19.0929343709671,19.0929343709671,19.0929343709671,0,0.0,1.0
2025-05-16,19.7922,19.798,19.7922,19.798,100,19.1811247871731,19.1867457147994,19.1811247871731,19.1867457147994,103.185815324217,0.0,1.0
2025-05-19,19.7329,19.74,19.69,19.74,5401,19.1236556478213,19.1305364385363,19.0820801658956,19.1305364385363,5573.06588566094,0.0,1.0
2025-05-20,19.7014,19.7014,19.7014,19.7014,77,19.0931281960577,19.0931281960577,19.0931281960577,19.0931281960577,79.4530777996467,0.0,1.0
2025-05-21,19.6175,19.6175,19.6175,19.6175,80,19.0118185705666,19.0118185705666,19.0118185705666,19.0118185705666,82.5486522593734,0.0,1.0
2025-05-22,19.5833,19.6,19.51,19.51,1501,18.9786744800804,18.9948588751424,18.9076375843892,18.9076375843892,1548.81908801649,0.0,1.0
2025-05-23,19.616,19.63,19.56,19.56,1379,19.0103648823874,19.0239326387268,18.9560938570299,18.9560938570299,1422.93239332095,0.0,1.0
2025-05-27,19.67,19.67,19.67,19.67,199,19.0626976568393,19.0626976568393,19.0626976568393,19.0626976568393,205.339772495191,0.0,1.0
2025-05-28,19.6488,19.6488,19.6488,19.6488,0,19.0421521972397,19.0421521972397,19.0421521972397,19.0421521972397,0,0.0,1.0
2025-05-29,19.5611,19.61,19.49,19.49,24787,19.0540724403093,19.1017049426906,18.9848153662947,18.9848153662947,25446.5803685235,0.1,1.0
2025-05-30,19.5769,19.62,19.5769,19.62,152,19.0694629012014,19.1114457407236,19.0694629012014,19.1114457407236,156.044709566127,0.0,1.0
2025-06-02,19.53,19.53,19.53,19.53,119,19.0237785584267,19.0237785584267,19.0237785584267,19.0237785584267,122.166581831375,0.0,1.0
2025-06-03,19.5908,19.5908,19.57,19.57,3268,19.0830026104673,19.0830026104673,19.0627417505586,19.0627417505586,3354.96125567172,0.0,1.0
2025-06-04,19.6386,19.6386,19.6386,19.6386,2,19.129563625065,19.129563625065,19.129563625065,19.129563625065,2.05321986271219,0.0,1.0
2025-06-05,19.63,19.67,19.63,19.67,126,19.1211865387566,19.1601497308885,19.1211865387566,19.1601497308885,129.352851350868,0.0,1.0
2025-06-06,19.635,19.64,17.67,17.67,323,19.1260569377731,19.1309273367896,17.2119901242908,17.2119901242908,331.595007828019,0.0,1.0
2025-06-09,19.65,19.65,19.65,19.65,52,19.1406681348226,19.1406681348226,19.1406681348226,19.1406681348226,53.3837164305169,0.0,1.0
2025-06-10,19.67,19.69,19.62,19.62,5512,19.1601497308885,19.1796313269545,19.1114457407236,19.1114457407236,5658.67394163481,0.0,1.0
2025-06-11,19.6727,19.6727,19.65,19.65,1122,19.1627797463574,19.1627797463574,19.1406681348226,19.1406681348226,1151.85634298154,0.0,1.0
2025-06-12,19.7142,19.7142,19.65,19.66,568,19.2032040581943,19.2032040581943,19.1406681348226,19.1504089328555,583.114441010264,0.0,1.0
2025-06-13,19.6386,19.6386,19.62,19.62,1274,19.129563625065,19.129563625065,19.1114457407236,19.1114457407236,1307.90105254766,0.0,1.0
2025-06-16,19.65,19.65,19.63,19.64,2561,19.1406681348226,19.1406681348226,19.1211865387566,19.1309273367896,2629.14803420296,0.0,1.0
2025-06-17,19.6381,19.6381,19.61,19.61,1309,19.1290765851633,19.1290765851633,19.1017049426906,19.1017049426906,1343.83240014513,0.0,1.0
2025-06-18,19.67,19.7,19.67,19.69,7466,19.1601497308885,19.1893721249875,19.1601497308885,19.1796313269545,7664.66974750463,0.0,1.0
2025-06-20,19.6604,19.68,19.63,19.63,3205,19.1507985647769,19.1698905289215,19.1211865387566,19.1211865387566,3290.28482999628,0.0,1.0
2025-06-23,19.6873,19.6873,19.6873,19.6873,56,19.1770013114856,19.1770013114856,19.1770013114856,19.1770013114856,57.4901561559414,0.0,1.0
2025-06-24,19.7456,19.7456,19.719,19.719,600,19.2337901640179,19.2337901640179,19.2078796412502,19.2078796412502,615.965958813659,0.0,1.0
2025-06-25,19.7525,19.83,19.71,19.72,3657,19.2405113146607,19.3160024994163,19.1991129230205,19.2088537210535,3754.31251896924,0.0,1.0
2025-06-26,19.7855,19.84,19.66,19.83,900,19.2726559481696,19.3257432974493,19.1504089328555,19.3160024994163,923.948938220484,0.0,1.0
2025-06-27,19.677,19.75,19.64,19.64,1370,19.2643762698415,19.3358454708223,19.2281521542759,19.2281521542759,1399.34403389961,0.1,1.0
2025-06-30,19.7096,19.7096,19.7096,19.7096,58,19.2962926527452,19.2962926527452,19.2962926527452,19.2962926527452,59.2423021650932,0.0,1.0
2025-07-01,19.735,19.8,19.69,19.8,9199,19.321160018566,19.3847969783433,19.277103661797,19.3847969783433,9396.03340718431,0.0,1.0
2025-07-02,19.79,19.79,19.79,19.79,243,19.3750066768391,19.3750066768391,19.3750066768391,19.3750066768391,248.204817691684,0.0,1.0
2025-07-03,19.8334,19.8334,19.8334,19.8334,41,19.4174965853674,19.4174965853674,19.4174965853674,19.4174965853674,41.8781791167038,0.0,1.0
2025-07-07,19.7864,19.7864,19.7864,19.7864,111,19.3714821682976,19.3714821682976,19.3714821682976,19.3714821682976,113.377509315954,0.0,1.0
2025-07-08,19.8213,19.93,19.76,19.93,2475,19.4056503205473,19.5120708978981,19.3456357723265,19.5120708978981,2528.01203204492,0.0,1.0
2025-07-09,19.8343,19.89,19.8343,19.88,5199,19.4183777125028,19.4729096918813,19.4183777125028,19.4631193903771,5310.3573957986,0.0,1.0
2025-07-10,19.89,19.9,19.79,19.89,4481,19.4729096918813,19.4826999933855,19.3750066768391,19.4729096918813,4576.97855175486,0.0,1.0
2025-07-11,19.8021,19.8021,19.8021,19.8021,62,19.3868529416592,19.3868529416592,19.3868529416592,19.3868529416592,63.3279781764789,0.0,1.0
2025-07-14,19.8322,19.844,19.8322,19.844,166,19.4163217491869,19.4278743049619,19.4163217491869,19.4278743049619,169.555554472508,0.0,1.0
2025-07-15,19.78,19.87,19.72,19.72,1402,19.3652163753349,19.4533290888728,19.3064745663096,19.3064745663096,1432.0294419907,0.0,1.0
2025-07-16,19.7441,19.7441,19.73,19.73,4544,19.3300691929348,19.3300691929348,19.3162648678138,19.3162648678138,4641.32794893419,0.0,1.0
2025-07-17,19.73,19.798,19.68,19.798,2382,19.3162648678138,19.3828389180425,19.2673133602928,19.3828389180425,2433.02006478021,0.0,1.0
2025-07-18,19.6965,19.75,19.67,19.67,5791,19.2834673577747,19.3358454708223,19.2575230587886,19.2575230587886,5915.0374454837,0.0,1.0
2025-07-21,19.7389,19.7389,19.7389,19.7389,66,19.3249782361526,19.3249782361526,19.3249782361526,19.3249782361526,67.4136541878646,0.0,1.0
2025-07-22,19.7526,19.8,19.69,19.7,6639,19.3383909492134,19.3847969783433,19.277103661797,19.2868939633012,6781.20075989746,0.0,1.0
2025-07-23,19.7868,19.7868,19.74,19.75,1620,19.3718737803578,19.3718737803578,19.3260551693181,19.3358454708223,1654.69878461122,0.0,1.0
2025-07-24,19.7715,19.83,19.75,19.75,792,19.3568946190563,19.414167882856,19.3358454708223,19.3358454708223,808.963850254376,0.0,1.0
2025-07-25,19.7802,19.7802,19.75,19.75,512,19.365412181365,19.365412181365,19.3358454708223,19.3358454708223,522.966529457374,0.0,1.0
2025-07-28,19.7825,19.7825,19.77,19.77,1403,19.367663950711,19.367663950711,19.3554260738307,19.3554260738307,1433.05086099354,0.0,1.0
2025-07-29,19.7775,19.8,19.66,19.66,1170,19.3627687999589,19.3847969783433,19.2477327572843,19.2477327572843,1195.06023333032,0.0,1.0
2025-07-30,19.64,19.67,19.63,19.63,3129,19.3260551693181,19.3555756201877,19.3162150190282,19.3162150190282,3179.8294820954,0.1,1.0
2025-07-31,19.6159,19.6159,19.58,19.58,6528,19.3023404071195,19.3023404071195,19.2670142675788,19.2670142675788,6634.04501729588,0.0,1.0
2025-08-01,19.63,19.63,19.54,19.54,5553,19.3162150190282,19.3162150190282,19.2276536664193,19.2276536664193,5643.20649219425,0.0,1.0
2025-08-04,19.63,19.68,19.59,19.59,1763,19.3162150190282,19.3654157704776,19.2768544178687,19.2768544178687,1791.63930231199,0.0,1.0
2025-08-05,19.6516,19.68,19.61,19.61,14604,19.3374697436543,19.3654157704776,19.2965347184484,19.2965347184484,14841.2367390609,0.0,1.0
2025-08-06,19.65,19.69,19.65,19.69,473,19.3358953196079,19.3752559207674,19.3358953196079,19.3752559207674,480.683715254437,0.0,1.0
2025-08-07,19.6588,19.7,19.6588,19.7,3620,19.344554651863,19.3850960710573,19.344554651863,19.3850960710573,3678.80560089019,0.0,1.0
2025-08-08,19.7166,19.72,19.71,19.71,1187,19.4014307205385,19.4047763716371,19.3949362213472,19.3949362213472,1206.28238902118,0.0,1.0
2025-08-11,19.6783,19.7,19.6783,19.7,182,19.3637429449283,19.3850960710573,19.3637429449283,19.3850960710573,184.956524685639,0.0,1.0
2025-08-12,19.7496,19.77,19.7,19.7,7640,19.4339032164951,19.4539771230865,19.3850960710573,19.3850960710573,7764.10905823233,0.0,1.0
2025-08-13,19.765,19.77,19.73,19.73,5204,19.4490570479415,19.4539771230865,19.414616521927,19.414616521927,5288.53711243993,0.0,1.0
2025-08-14,19.8013,19.8013,19.8013,19.8013,40,19.4847767934938,19.4847767934938,19.4847767934938,19.4847767934938,40.6497856451954,0.0,1.0
2025-08-15,19.795,19.81,19.795,19.81,3776,19.4785774988112,19.493337724246,19.4785774988112,19.493337724246,3837.33976490644,0.0,1.0
2025-08-18,19.8098,19.8098,19.8098,19.8098,4,19.4931409212402,19.4931409212402,19.4931409212402,19.4931409212402,4.06497856451954,0.0,1.0
2025-08-19,19.845,19.845,19.84,19.84,104,19.5277782502605,19.5277782502605,19.5228581751156,19.5228581751156,105.689442677508,0.0,1.0
2025-08-20,19.8125,19.82,19.77,19.77,5307,19.4957977618184,19.5031778745358,19.4539771230865,19.4539771230865,5393.21031047631,0.0,1.0
2025-08-21,19.7782,19.81,19.7615,19.81,2531,19.4620460463242,19.493337724246,19.4456129953401,19.493337724246,2572.11518669973,0.0,1.0
2025-08-22,19.8415,19.86,19.8415,19.85,695,19.5243341976591,19.5425384756954,19.5243341976591,19.5326983254055,706.29002558527,0.0,1.0
2025-08-25,19.85,19.88,19.85,19.87,864,19.5326983254055,19.5622187762751,19.5326983254055,19.5523786259852,878.03536993622,0.0,1.0
2025-08-26,19.865,19.9,19.8595,19.9,13864,19.5474585508403,19.5818990768549,19.5420464681809,19.5818990768549,14089.2157046247,0.0,1.0
2025-08-27,19.86,19.86,19.86,19.86,4,19.5425384756954,19.5425384756954,19.5425384756954,19.5425384756954,4.06497856451953,0.0,1.0
2025-08-28,19.788,19.8,19.788,19.79,2303,19.5504105959273,19.5622665150273,19.5504105959273,19.5523865824439,2330.98756552425,0.08,1.0
2025-08-29,19.8,19.85,19.8,19.85,359,19.5622665150273,19.611666177944,19.5622665150273,19.611666177944,363.362803310119,0.0,1.0
2025-09-02,19.8011,19.83,19.77,19.78,16835,19.5633533076114,19.5919063127773,19.5326267172772,19.5425066498606,17039.5899546682,0.0,1.0
2025-09-03,19.8459,19.86,19.74,19.74,7612,19.6076154055848,19.6215461105274,19.5029869195272,19.5029869195272,7704.50601336111,0.0,1.0
2025-09-04,19.845,19.89,19.82,19.82,4449,19.6067262116523,19.6511859082774,19.582026380194,19.582026380194,4503.0671641413,0.0,1.0
2025-09-05,19.8644,19.8644,19.69,19.69,3107,19.625893280864,19.625893280864,19.4535872566105,19.4535872566105,3144.75830051405,0.0,1.0
2025-09-08,19.8457,19.91,19.79,19.79,2383,19.6074178069332,19.6709457734441,19.5523865824439,19.5523865824439,2411.95977796104,0.0,1.0
2025-09-09,19.805,19.805,19.78,19.79,981,19.5672064813189,19.5672064813189,19.5425066498606,19.5523865824439,992.921755006207,0.0,1.0
2025-09-10,19.81,19.83,19.81,19.81,2156,19.5721464476106,19.5919063127773,19.5721464476106,19.5721464476106,2182.20112517164,0.0,1.0
2025-09-11,19.805,19.82,19.77,19.78,5066,19.5672064813189,19.582026380194,19.5326267172772,19.5425066498606,5127.56535256009,0.0,1.0
2025-09-12,19.83,19.84,19.83,19.84,2065,19.5919063127773,19.6017862453607,19.5919063127773,19.6017862453607,2090.09523352479,0.0,1.0
2025-09-15,19.825,19.83,19.77,19.77,805,19.5869663464856,19.5919063127773,19.5326267172772,19.5326267172772,814.782887645257,0.0,1.0
2025-09-16,19.815,19.815,19.79,19.79,703,19.5770864139023,19.5770864139023,19.5523865824439,19.5523865824439,711.54331678834,0.0,1.0
2025-09-17,19.84,19.84,19.84,19.84,4,19.6017862453607,19.6017862453607,19.6017862453607,19.6017862453607,4.04861062183977,0.0,1.0
2025-09-18,19.845,19.845,19.8,19.8,3183,19.6067262116523,19.6067262116523,19.5622665150273,19.5622665150273,3221.68190232901,0.0,1.0
2025-09-19,19.8698,19.8698,19.84,19.84,370,19.631228444459,19.631228444459,19.6017862453607,19.6017862453607,374.49648252018,0.0,1.0
2025-09-22,19.8847,19.8847,19.8847,19.8847,31,19.6459495440082,19.6459495440082,19.6459495440082,19.6459495440082,31.3767323192583,0.0,1.0
2025-09-23,19.8616,19.89,19.8616,19.89,271,19.6231268997407,19.6511859082774,19.6231268997407,19.6511859082774,274.293369629645,0.0,1.0
2025-09-24,19.855,19.855,19.78,19.78,201,19.6166061442357,19.6166061442357,19.5425066498606,19.5425066498606,203.442683747449,0.0,1.0
2025-09-25,19.8349,19.8349,19.8349,19.8349,34,19.5967474797432,19.5967474797432,19.5967474797432,19.5967474797432,34.413190285638,0.0,1.0
2025-09-26,19.8294,19.86,19.82,19.86,2728,19.5913135168223,19.6215461105274,19.582026380194,19.6215461105274,2761.15244409473,0.0,1.0
2025-09-29,19.7599,19.79,19.7599,19.79,199,19.6016874460348,19.6315464428985,19.6016874460348,19.6315464428985,200.606203462113,0.08,1.0
2025-09-30,19.7749,19.7749,19.7749,19.7749,53,19.6165673448041,19.6165673448041,19.6165673448041,19.6165673448041,53.4277828316178,0.0,1.0
2025-10-01,19.81,19.81,19.75,19.79,23279,19.6513863079241,19.6513863079241,19.5918667128471,19.6315464428985,23466.8935195705,0.0,1.0
2025-10-02,19.8253,19.8253,19.8253,19.8253,72,19.6665638046688,19.6665638046688,19.6665638046688,19.6665638046688,72.5811389410657,0.0,1.0
2025-10-03,19.86,19.86,19.86,19.86,57,19.7009859704883,19.7009859704883,19.7009859704883,19.7009859704883,57.4600683283438,0.0,1.0
2025-10-06,19.825,19.87,19.78,19.87,8294,19.6662662066934,19.7109059030011,19.6216265103856,19.7109059030011,8360.9439774611,0.0,1.0
2025-10-07,19.86,19.86,19.82,19.82,709,19.7009859704883,19.7009859704883,19.661306240437,19.661306240437,714.722604294662,0.0,1.0
2025-10-08,19.85,19.8578,19.85,19.8578,503,19.6910660379755,19.6988035853355,19.6910660379755,19.6988035853355,507.059901213279,0.0,1.0
2025-10-09,19.82,19.82,19.82,19.82,285,19.661306240437,19.661306240437,19.661306240437,19.661306240437,287.300341641718,0.0,1.0
2025-10-10,19.7428,19.79,19.7428,19.79,104,19.5847243614379,19.6315464428985,19.5847243614379,19.6315464428985,104.839422914873,0.0,1.0
2025-10-13,19.8275,19.83,19.7975,19.7975,1633,19.6687461898216,19.6712261729498,19.6389863922831,19.6389863922831,1646.18055403834,0.0,1.0
2025-10-14,19.7901,19.7901,19.78,19.78,1025,19.6316456422236,19.6316456422236,19.6216265103856,19.6216265103856,1033.27315853601,0.0,1.0
2025-10-15,19.7953,19.7953,19.72,19.72,1500,19.6368040071303,19.6368040071303,19.5621069153086,19.5621069153086,1512.1070612722,0.0,1.0
2025-10-16,19.795,19.795,19.795,19.795,29,19.6365064091549,19.6365064091549,19.6365064091549,19.6365064091549,29.2340698512626,0.0,1.0
2025-10-17,19.8251,19.8251,19.8251,19.8251,11,19.6663654060185,19.6663654060185,19.6663654060185,19.6663654060185,11.0887851159962,0.0,1.0
2025-10-20,19.8401,19.8401,19.8401,19.8401,7,19.6812453047878,19.6812453047878,19.6812453047878,19.6812453047878,7.05649961927027,0.0,1.0
2025-10-21,19.8161,19.8161,19.8161,19.8161,125,19.6574374667569,19.6574374667569,19.6574374667569,19.6574374667569,126.008921772684,0.0,1.0
2025-10-22,19.8432,19.8432,19.81,19.81,107,19.6843204838667,19.6843204838667,19.6513863079241,19.6513863079241,107.863637037418,0.0,1.0
2025-10-23,19.8402,19.86,19.8402,19.86,425,19.6813445041129,19.7009859704883,19.6813445041129,19.7009859704883,428.430334027124,0.0,1.0
2025-10-24,19.859,19.88,19.85,19.88,4440,19.699993977237,19.720825835514,19.6910660379755,19.720825835514,4475.83690136573,0.0,1.0
2025-10-27,19.9019,19.9019,19.89,19.89,113,19.7425504877171,19.7425504877171,19.7307457680268,19.7307457680268,113.912065282506,0.0,1.0
2025-10-28,19.8838,19.8838,19.8838,19.8838,98,19.7245954098688,19.7245954098688,19.7245954098688,19.7245954098688,98.7909946697843,0.0,1.0
2025-10-29,19.87,19.93,19.8,19.86,9107,19.7109059030011,19.7704254980781,19.6414663754113,19.7009859704883,9180.50600467066,0.0,1.0
2025-10-30,19.765,19.765,19.69,19.7,1802,19.686106071719,19.686106071719,19.6114054415455,19.6213655255687,1809.22168509325,0.08,1.0
2025-10-31,19.8003,19.86,19.74,19.74,1884,19.7212651683207,19.7807268699388,19.6612058616612,19.6612058616612,1891.55030783334,0.0,1.0
2025-11-03,19.8167,19.87,19.75,19.75,1878,19.7375997061186,19.7906869539619,19.6711659456843,19.6711659456843,1885.526262267,0.0,1.0
2025-11-04,19.8565,19.88,19.76,19.87,2170,19.7772408405307,19.800647037985,19.6811260297075,19.7906869539619,2178.69647982927,0.0,1.0
2025-11-05,19.848,19.848,19.848,19.848,38,19.768774769111,19.768774769111,19.768774769111,19.768774769111,38.1522885868722,0.0,1.0
2025-11-06,19.865,19.94,19.78,19.79,5968,19.7857069119503,19.8604075421238,19.7010461977537,19.7110062817769,5991.91732332772,0.0,1.0
2025-11-07,19.875,19.875,19.875,19.875,78,19.7956669959735,19.7956669959735,19.7956669959735,19.7956669959735,78.3125923625269,0.0,1.0
2025-11-10,19.8904,19.8904,19.87,19.87,255,19.8110055253691,19.8110055253691,19.7906869539619,19.7906869539619,256.0219365698,0.0,1.0
2025-11-11,19.9001,19.9001,19.81,19.83,7871,19.8206668068715,19.8206668068715,19.7309264498231,19.7508466178694,7902.5437754545,0.0,1.0
2025-11-12,19.8954,19.8954,19.8954,19.8954,51,19.8159855673807,19.8159855673807,19.8159855673807,19.8159855673807,51.2043873139599,0.0,1.0
2025-11-13,19.865,19.8727,19.865,19.8727,111,19.7857069119503,19.7933761766482,19.7857069119503,19.7933761766482,111.444842977442,0.0,1.0
2025-11-14,19.8753,19.96,19.83,19.96,746,19.7959657984942,19.8803277101701,19.7508466178694,19.8803277101701,748.989665415962,0.0,1.0
2025-11-17,19.8725,19.8725,19.8,19.83,3430,19.7931769749677,19.7931769749677,19.7209663658,19.7508466178694,3443.7460487624,0.0,1.0
2025-11-18,19.8841,19.8841,19.8841,19.8841,42,19.8047306724345,19.8047306724345,19.8047306724345,19.8047306724345,42.1683189644377,0.0,1.0
2025-11-19,19.8739,19.8739,19.8739,19.8739,10,19.7945713867309,19.7945713867309,19.7945713867309,19.7945713867309,10.0400759439137,0.0,1.0
2025-11-20,19.9182,19.93,19.84,19.925,1339,19.8386945589534,19.8504474581007,19.7608067018925,19.8454674160891,1344.36616889005,0.0,1.0
2025-11-21,19.9522,19.97,19.9522,19.97,5497,19.8725588446321,19.8902877941932,19.8725588446321,19.8902877941932,5519.02974636936,0.0,1.0
2025-11-24,19.9774,19.9774,19.955,19.955,256,19.8976582563703,19.8976582563703,19.8753476681585,19.8753476681585,257.025944164192,0.0,1.0
2025-11-25,20.003,20.003,20.003,20.003,16,19.9231560714696,19.9231560714696,19.9231560714696,19.9231560714696,16.0641215102619,0.0,1.0
2025-11-26,19.9621,19.98,19.9621,19.98,504,19.9621,19.98,19.9621,19.98,504,0.08,1.0