date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-27,19.807,19.807,19.807,19.807,0,18.2618671745942,18.2618671745942,18.2618671745942,18.2618671745942,0,0.0,1.0
2025-02-28,19.9598,19.9598,19.8599,19.86,1845,18.40274733334,18.40274733334,18.3106404756259,18.3107326746827,2001.10507050668,0.0,1.0
2025-03-03,19.4925,19.887,19.4925,19.887,1183,17.97190114105,18.3356264200108,17.97190114105,18.3356264200108,1283.09338667176,0.0,1.0
2025-03-04,19.3092,19.59,19.3092,19.59,115,17.8029002699891,18.0617952214015,17.8029002699891,18.0617952214015,124.730126345945,0.0,1.0
2025-03-05,19.463,19.463,19.463,19.463,9,17.9447024193026,17.9447024193026,17.9447024193026,17.9447024193026,9.7614881488131,0.0,1.0
2025-03-06,19.2421,19.2421,19.2421,19.2421,6,17.7410347028959,17.7410347028959,17.7410347028959,17.7410347028959,6.50765876587539,0.0,1.0
2025-03-07,19.3914,19.3914,19.3914,19.3914,10,17.8786878946547,17.8786878946547,17.8786878946547,17.8786878946547,10.8460979431257,0.0,1.0
2025-03-10,18.9566,18.9566,18.9566,18.9566,46,17.4778063958152,17.4778063958152,17.4778063958152,17.4778063958152,49.8920505383781,0.0,1.0
2025-03-11,18.9275,18.9275,18.9275,18.9275,53,17.4509764702949,17.4509764702949,17.4509764702949,17.4509764702949,57.484319098566,0.0,1.0
2025-03-12,18.8766,18.8766,18.8766,18.8766,1,17.4040471503986,17.4040471503986,17.4040471503986,17.4040471503986,1.08460979431256,0.0,1.0
2025-03-13,18.6065,18.6065,18.6065,18.6065,16,17.1550174980606,17.1550174980606,17.1550174980606,17.1550174980606,17.3537567090011,0.0,1.0
2025-03-14,19.0085,19.0085,18.92,18.92,109,17.5256577062793,17.5256577062793,17.4440615410371,17.4440615410371,118.22246758007,0.0,1.0
2025-03-17,19.2541,19.2541,19.2541,19.2541,5,17.7520985897084,17.7520985897084,17.7520985897084,17.7520985897084,5.42304897156282,0.0,1.0
2025-03-18,19.1633,19.1633,19.12,19.12,5200,17.6683818461605,17.6683818461605,17.6284596545787,17.6284596545787,5639.97093042534,0.0,1.0
2025-03-19,19.428,19.428,19.428,19.428,1,17.9124327494328,17.9124327494328,17.9124327494328,17.9124327494328,1.08460979431257,0.0,1.0
2025-03-20,19.3409,19.3409,19.3409,19.3409,2,17.8321273709854,17.8321273709854,17.8321273709854,17.8321273709854,2.16921958862514,0.0,1.0
2025-03-21,19.2581,19.2581,19.2581,19.2581,2,17.7557865519792,17.7557865519792,17.7557865519792,17.7557865519792,2.16921958862513,0.0,1.0
2025-03-24,19.6146,19.6146,19.6146,19.6146,25,18.0844761893671,18.0844761893671,18.0844761893671,18.0844761893671,27.1152448578142,0.0,1.0
2025-03-25,19.559,19.559,19.559,19.559,27,18.0332135138026,18.0332135138026,18.0332135138026,18.0332135138026,29.2844644464392,0.0,1.0
2025-03-26,19.4546,19.4546,19.4546,19.4546,27,17.9369576985338,17.9369576985338,17.9369576985338,17.9369576985338,29.2844644464394,0.0,1.0
2025-03-27,19.4118,19.4118,19.4118,19.4118,1,17.8974965022359,17.8974965022359,17.8974965022359,17.8974965022359,1.08460979431257,0.0,1.0
2025-03-28,19.1697,19.1697,19.1697,19.1697,53,17.6742825857938,17.6742825857938,17.6742825857938,17.6742825857938,57.484319098566,0.0,1.0
2025-03-31,19.1796,19.1796,19.1796,19.1796,1,17.6834102924141,17.6834102924141,17.6834102924141,17.6834102924141,1.08460979431257,0.0,1.0
2025-04-01,19.217,19.217,19.217,19.217,35,17.7178927396464,17.7178927396464,17.7178927396464,17.7178927396464,37.9613428009398,0.0,1.0
2025-04-02,19.4677,19.4677,19.4677,19.4677,35,17.9490357749708,17.9490357749708,17.9490357749708,17.9490357749708,37.9613428009399,0.0,1.0
2025-04-03,18.386,18.75,18.386,18.75,100,16.951718577881,17.2873231445267,16.951718577881,17.2873231445267,108.460979431257,0.0,1.0
2025-04-04,17.5847,17.5847,17.5847,17.5847,4,16.2129275359765,16.2129275359765,16.2129275359765,16.2129275359765,4.33843917725026,0.0,1.0
2025-04-07,17.3792,17.89,17.3792,17.79,403,16.0234584743125,16.4944112562978,16.0234584743125,16.4022121995269,437.097747107964,0.0,1.0
2025-04-08,16.9322,16.9322,16.9322,16.9322,24,15.6113286905469,15.6113286905469,15.6113286905469,15.6113286905469,26.0306350635017,0.0,1.0
2025-04-09,18.3589,18.3589,17.75,17.75,105,16.9267326334961,16.9267326334961,16.3653325768186,16.3653325768186,113.884028402819,0.0,1.0
2025-04-10,17.6419,17.77,17.6419,17.77,101,16.2656653964494,16.3837723881728,16.2656653964494,16.3837723881728,109.545589225569,0.0,1.0
2025-04-11,17.9134,17.9134,17.9134,17.9134,15,16.5159858355821,16.5159858355821,16.5159858355821,16.5159858355821,16.2691469146885,0.0,1.0
2025-04-14,18.1297,18.1297,18.1297,18.1297,5,16.7154123953774,16.7154123953774,16.7154123953774,16.7154123953774,5.42304897156283,0.0,1.0
2025-04-15,18.0838,18.0838,18.0838,18.0838,1,16.6730930283196,16.6730930283196,16.6730930283196,16.6730930283196,1.08460979431257,0.0,1.0
2025-04-16,17.9117,17.9117,17.9117,17.9117,1,16.514418451617,16.514418451617,16.514418451617,16.514418451617,1.08460979431257,0.0,1.0
2025-04-17,18.0456,18.0456,18.0456,18.0456,0,16.6378729886331,16.6378729886331,16.6378729886331,16.6378729886331,0,0.0,1.0
2025-04-21,17.7423,17.7423,17.7423,17.7423,19,16.3582332494473,16.3582332494473,16.3582332494473,16.3582332494473,20.6075860919387,0.0,1.0
2025-04-22,17.865,17.865,17.83,17.83,30006,16.6474616905373,16.6474616905373,16.6148470160806,16.6148470160806,32200.5360315503,0.191,1.0
2025-04-23,17.9942,17.9942,17.9942,17.9942,30006,16.7678564316746,16.7678564316746,16.7678564316746,16.7678564316746,32200.5360315503,0.0,1.0
2025-04-24,18.1889,18.1889,18.07,18.07,200,16.9492872064379,16.9492872064379,16.8384904980694,16.8384904980694,214.627314747387,0.0,1.0
2025-04-25,18.151,18.151,18.151,18.151,3,16.9139701732406,16.9139701732406,16.9139701732406,16.9139701732406,3.21940972121078,0.0,1.0
2025-04-28,18.2262,18.2262,18.2262,18.2262,107,16.9840451309304,16.9840451309304,16.9840451309304,16.9840451309304,114.825613389851,0.0,1.0
2025-04-29,18.2812,18.2812,18.2812,18.2812,7,17.0352967622194,17.0352967622194,17.0352967622194,17.0352967622194,7.51195601615853,0.0,1.0
2025-04-30,18.215,18.215,18.215,18.215,27,16.9736084351042,16.9736084351042,16.9736084351042,16.9736084351042,28.9746874908971,0.0,1.0
2025-05-01,18.249,18.249,18.249,18.249,7,17.0052912617193,17.0052912617193,17.0052912617193,17.0052912617193,7.51195601615851,0.0,1.0
2025-05-02,18.4903,18.4903,18.4903,18.4903,9,17.2301461459021,17.2301461459021,17.2301461459021,17.2301461459021,9.6582291636324,0.0,1.0
2025-05-05,18.535,18.535,18.535,18.535,21,17.2717997444225,17.2717997444225,17.2717997444225,17.2717997444225,22.5358680484756,0.0,1.0
2025-05-06,18.5074,18.5074,18.5,18.5,122,17.2460807439938,17.2460807439938,17.2391850699659,17.2391850699659,130.922661995906,0.0,1.0
2025-05-07,18.5494,18.5494,18.5494,18.5494,6,17.2852183533419,17.2852183533419,17.2852183533419,17.2852183533419,6.43881944242157,0.0,1.0
2025-05-08,18.628,18.628,18.628,18.628,6,17.3584615936932,17.3584615936932,17.3584615936932,17.3584615936932,6.43881944242158,0.0,1.0
2025-05-09,18.6591,19.72,18.6001,19.72,600,17.3874420615676,18.376039436742,17.332463038912,18.376039436742,643.881944242157,0.0,1.0
2025-05-12,18.8652,18.87,18.86,18.86,5233,17.5794959017254,17.5839687713652,17.574650292949,17.574650292949,5615.72369036535,0.0,1.0
2025-05-13,18.8963,18.8963,18.8963,18.8963,0,17.6084763695998,17.6084763695998,17.6084763695998,17.6084763695998,0,0.0,1.0
2025-05-14,18.8396,18.8396,18.8396,18.8396,26,17.5556405969799,17.5556405969799,17.5556405969799,17.5556405969799,27.9015509171602,0.0,1.0
2025-05-15,18.8711,18.8711,18.8711,18.8711,3,17.584993803991,17.584993803991,17.584993803991,17.584993803991,3.21940972121078,0.0,1.0
2025-05-16,18.9687,18.9687,18.9687,18.9687,3,17.675942153333,17.675942153333,17.675942153333,17.675942153333,3.2194097212108,0.0,1.0
2025-05-19,18.9196,18.9196,18.9196,18.9196,0,17.6301884243095,17.6301884243095,17.6301884243095,17.6301884243095,0,0.0,1.0
2025-05-20,18.9123,18.9123,18.9123,18.9123,0,17.6233859350657,17.6233859350657,17.6233859350657,17.6233859350657,0,0.0,1.0
2025-05-21,18.3898,18.3898,18.3898,18.3898,40,17.3144783755687,17.3144783755687,17.3144783755687,17.3144783755687,42.484213733978,0.191,1.0
2025-05-22,18.3711,18.3711,18.3711,18.3711,135,17.2968718357682,17.2968718357682,17.2968718357682,17.2968718357682,143.384221352176,0.0,1.0
2025-05-23,18.3256,18.3256,18.3256,18.3256,1,17.2540323940077,17.2540323940077,17.2540323940077,17.2540323940077,1.06210534334945,0.0,1.0
2025-05-27,18.6005,18.6005,18.6005,18.6005,71,17.5128579443369,17.5128579443369,17.5128579443369,17.5128579443369,75.4094793778106,0.0,1.0
2025-05-28,18.5009,18.5009,18.5009,18.5009,25,17.4190819355599,17.4190819355599,17.4190819355599,17.4190819355599,26.5526335837362,0.0,1.0
2025-05-29,18.5195,18.5195,18.5195,18.5195,1,17.4365943227411,17.4365943227411,17.4365943227411,17.4365943227411,1.06210534334945,0.0,1.0
2025-05-30,18.5762,18.5762,18.5762,18.5762,1,17.4899788578582,17.4899788578582,17.4899788578582,17.4899788578582,1.06210534334944,0.0,1.0
2025-06-02,18.5793,18.5793,18.53,18.53,230,17.492897589055,17.492897589055,17.4464803477628,17.4464803477628,244.284228970373,0.0,1.0
2025-06-03,18.6215,18.6215,18.6215,18.6215,1,17.5326299943802,17.5326299943802,17.5326299943802,17.5326299943802,1.06210534334945,0.0,1.0
2025-06-04,18.5647,18.5647,18.5647,18.5647,1,17.4791513066439,17.4791513066439,17.4791513066439,17.4791513066439,1.06210534334945,0.0,1.0
2025-06-05,18.606,18.606,18.606,18.606,1,17.5180363383958,17.5180363383958,17.5180363383958,17.5180363383958,1.06210534334945,0.0,1.0
2025-06-06,18.6913,18.6913,18.67,18.69,3072,17.5983485226195,17.5983485226195,17.5782940147184,17.5971245385692,3262.7876147695,0.0,1.0
2025-06-09,18.6211,18.6211,18.6211,18.6211,7,17.5322533839032,17.5322533839032,17.5322533839032,17.5322533839032,7.43473740344612,0.0,1.0
2025-06-10,18.6337,18.6337,18.6337,18.6337,1,17.5441166139292,17.5441166139292,17.5441166139292,17.5441166139292,1.06210534334945,0.0,1.0
2025-06-11,18.605,18.61,18.605,18.61,4000,17.5170948122033,17.521802443166,17.5170948122033,17.521802443166,4248.42137339779,0.0,1.0
2025-06-12,18.6792,18.6792,18.64,18.64,206,17.5869560556898,17.5869560556898,17.5500482289422,17.5500482289422,218.793700729985,0.0,1.0
2025-06-13,18.549,18.549,18.549,18.549,0,17.4643693454211,17.4643693454211,17.4643693454211,17.4643693454211,0,0.0,1.0
2025-06-16,18.6077,18.6077,18.6077,18.6077,11,17.5196369329232,17.5196369329232,17.5196369329232,17.5196369329232,11.6831587768439,0.0,1.0
2025-06-17,18.5832,18.5832,18.5832,18.5832,1,17.4965695412059,17.4965695412059,17.4965695412059,17.4965695412059,1.06210534334945,0.0,1.0
2025-06-18,18.6753,18.6753,18.6753,18.6753,22,17.5832841035389,17.5832841035389,17.5832841035389,17.5832841035389,23.3663175536878,0.0,1.0
2025-06-20,18.7257,18.7838,18.7257,18.7838,371,17.6307370236429,17.6854396954294,17.6307370236429,17.6854396954294,394.041082382644,0.0,1.0
2025-06-23,18.8637,18.8637,18.7699,18.8,506,17.7606676382134,17.7606676382134,17.6723524813531,17.7006924197486,537.425303734819,0.0,1.0
2025-06-24,18.8925,18.91,18.8925,18.91,111,17.7877835925585,17.8042603009279,17.7877835925585,17.8042603009279,117.893693111789,0.0,1.0
2025-06-25,18.8112,18.84,18.8112,18.84,101,17.711237513105,17.7383534674502,17.711237513105,17.7383534674502,107.272639678294,0.0,1.0
2025-06-26,18.7087,18.7087,18.7,18.7,105,17.7945625811448,17.7945625811448,17.7862876772522,17.7862876772522,110.394031381333,0.191,1.0
2025-06-27,18.7115,18.7115,18.7115,18.7115,84,17.7972257686045,17.7972257686045,17.7972257686045,17.7972257686045,88.3152251050667,0.0,1.0
2025-06-30,18.7679,18.7679,18.7679,18.7679,1,17.8508699731498,17.8508699731498,17.8508699731498,17.8508699731498,1.05137172744127,0.0,1.0
2025-07-01,18.7456,18.7456,18.7456,18.7456,1,17.8296595873101,17.8296595873101,17.8296595873101,17.8296595873101,1.05137172744127,0.0,1.0
2025-07-02,18.6522,18.6522,18.6522,18.6522,14,17.7408232627616,17.7408232627616,17.7408232627616,17.7408232627616,14.7192041841778,0.0,1.0
2025-07-03,18.6835,18.6835,18.6835,18.6835,55,17.7705938940075,17.7705938940075,17.7705938940075,17.7705938940075,57.82544500927,0.0,1.0
2025-07-07,18.6851,18.6851,18.6851,18.6851,10,17.7721157154131,17.7721157154131,17.7721157154131,17.7721157154131,10.5137172744127,0.0,1.0
2025-07-08,18.6612,18.6612,18.6612,18.6612,13,17.7493835081678,17.7493835081678,17.7493835081678,17.7493835081678,13.6678324567365,0.0,1.0
2025-07-09,18.6138,18.6138,18.6138,18.6138,18,17.7042995490287,17.7042995490287,17.7042995490287,17.7042995490287,18.9246910939429,0.0,1.0
2025-07-10,18.615,18.615,18.615,18.615,2,17.7054409150828,17.7054409150828,17.7054409150828,17.7054409150828,2.10274345488255,0.0,1.0
2025-07-11,18.6246,18.6246,18.6246,18.6246,26,17.7145718435161,17.7145718435161,17.7145718435161,17.7145718435161,27.335664913473,0.0,1.0
2025-07-14,18.6757,18.6757,18.6757,18.6757,20,17.7631750146555,17.7631750146555,17.7631750146555,17.7631750146555,21.0274345488254,0.0,1.0
2025-07-15,18.645,18.645,18.645,18.645,10,17.7339750664367,17.7339750664367,17.7339750664367,17.7339750664367,10.5137172744127,0.0,1.0
2025-07-16,18.6481,18.6481,18.6481,18.6481,3,17.7369235954099,17.7369235954099,17.7369235954099,17.7369235954099,3.15411518232382,0.0,1.0
2025-07-17,18.756,18.756,18.74,18.74,2487,17.8395514264461,17.8395514264461,17.8243332123907,17.8243332123907,2614.76148614644,0.0,1.0
2025-07-18,18.735,18.74,18.735,18.74,988,17.8195775204984,17.8243332123907,17.8195775204984,17.8243332123907,1038.75526671197,0.0,1.0
2025-07-21,18.695,18.7,18.695,18.7,535,17.7815319853598,17.7862876772522,17.7815319853598,17.7862876772522,562.483874181082,0.0,1.0
2025-07-22,18.6276,18.6276,18.6276,18.6276,535,17.895288135424,17.895288135424,17.895288135424,17.895288135424,556.893296413183,0.187,1.0
2025-07-23,18.6748,18.6748,18.6748,18.6748,16,17.9406325490893,17.9406325490893,17.9406325490893,17.9406325490893,16.654752789927,0.0,1.0
2025-07-24,18.5841,18.5841,18.5841,18.5841,6,17.8534982626604,17.8534982626604,17.8534982626604,17.8534982626604,6.24553229622262,0.0,1.0
2025-07-25,18.6425,18.6425,18.6425,18.6425,6,17.9096023677039,17.9096023677039,17.9096023677039,17.9096023677039,6.24553229622263,0.0,1.0
2025-07-28,18.5956,18.5956,18.5956,18.5956,62,17.8645461600577,17.8645461600577,17.8645461600577,17.8645461600577,64.537167060967,0.0,1.0
2025-07-29,18.6436,18.6436,18.6436,18.6436,57,17.9106591231071,17.9106591231071,17.9106591231071,17.9106591231071,59.332556814115,0.0,1.0
2025-07-30,18.5596,18.5596,18.5596,18.5596,3,17.8299614377706,17.8299614377706,17.8299614377706,17.8299614377706,3.1227661481113,0.0,1.0
2025-07-31,18.4554,18.4554,18.4554,18.4554,6,17.729857880484,17.729857880484,17.729857880484,17.729857880484,6.24553229622262,0.0,1.0
2025-08-01,18.2905,18.2905,18.2905,18.2905,5,17.5714406386745,17.5714406386745,17.5714406386745,17.5714406386745,5.20461024685217,0.0,1.0
2025-08-04,18.465,18.64,18.465,18.49,14925,17.7390804730939,17.9072006508784,17.7390804730939,17.7630976413488,15535.7615868538,0.0,1.0
2025-08-05,18.4888,18.49,18.31,18.48,11813,17.7619448172726,17.7630976413488,17.5901740299133,17.7534907740469,12296.412169213,0.0,1.0
2025-08-06,18.4853,18.49,18.4853,18.49,2202,17.7585824137169,17.7630976413488,17.7585824137169,17.7630976413488,2292.1103527137,0.0,1.0
2025-08-07,18.3724,18.3724,18.3724,18.3724,11,17.6501208818776,17.6501208818776,17.6501208818776,17.6501208818776,11.4501425430748,0.0,1.0
2025-08-08,18.4979,18.61,18.4979,18.61,216,17.7706870665174,17.8783800489725,17.7706870665174,17.8783800489725,224.839162664014,0.0,1.0
2025-08-11,18.5899,18.59,18.5899,18.59,203,17.8590702456955,17.8591663143686,17.8590702456955,17.8591663143686,211.307176022199,0.0,1.0
2025-08-12,18.7352,18.7352,18.7352,18.7352,1,17.9986580275932,17.9986580275932,17.9986580275932,17.9986580275932,1.04092204937044,0.0,1.0
2025-08-13,18.9162,18.9162,18.88,18.88,400,18.1725423257589,18.1725423257589,18.1377654661258,18.1377654661258,416.368819748176,0.0,1.0
2025-08-14,18.8666,18.8666,18.8666,18.8666,17,18.1248922639411,18.1248922639411,18.1248922639411,18.1248922639411,17.6956748392975,0.0,1.0
2025-08-15,18.8671,18.8671,18.8671,18.8671,1,18.1253726073062,18.1253726073062,18.1253726073062,18.1253726073062,1.04092204937044,0.0,1.0
2025-08-18,18.8554,18.8554,18.8554,18.8554,1,18.1141325725629,18.1141325725629,18.1141325725629,18.1141325725629,1.04092204937044,0.0,1.0
2025-08-19,18.9174,18.9174,18.9174,18.9174,2,18.1736951498352,18.1736951498352,18.1736951498352,18.1736951498352,2.08184409874087,0.0,1.0
2025-08-20,18.9282,18.9282,18.9282,18.9282,1,18.1840705665213,18.1840705665213,18.1840705665213,18.1840705665213,1.04092204937044,0.0,1.0
2025-08-21,18.7327,18.7327,18.7327,18.7327,1,18.1759047293146,18.1759047293146,18.1759047293146,18.1759047293146,1.03063370318988,0.187,1.0
2025-08-22,18.9291,18.9291,18.9291,18.9291,2,18.366467098265,18.366467098265,18.366467098265,18.366467098265,2.06126740637977,0.0,1.0
2025-08-25,18.8996,18.8996,18.8996,18.8996,2,18.3378439318494,18.3378439318494,18.3378439318494,18.3378439318494,2.06126740637976,0.0,1.0
2025-08-26,18.8685,18.8685,18.8685,18.8685,58,18.3076683225095,18.3076683225095,18.3076683225095,18.3076683225095,59.776754785013,0.0,1.0
2025-08-27,18.9198,18.9198,18.9198,18.9198,1,18.3574435237679,18.3574435237679,18.3574435237679,18.3574435237679,1.03063370318988,0.0,1.0
2025-08-28,18.9115,18.9115,18.9115,18.9115,37,18.3493902260984,18.3493902260984,18.3493902260984,18.3493902260984,38.1334470180256,0.0,1.0
2025-08-29,18.9078,18.9078,18.9078,18.9078,6,18.3458002018361,18.3458002018361,18.3458002018361,18.3458002018361,6.18380221913929,0.0,1.0
2025-09-02,18.8819,18.8819,18.8399,18.84,312,18.320670032,18.320670032,18.2799184052387,18.2800154329214,321.557715395242,0.0,1.0
2025-09-03,18.8932,18.8932,18.8932,18.8932,3,18.3316341601524,18.3316341601524,18.3316341601524,18.3316341601524,3.09190110956964,0.0,1.0
2025-09-04,18.9983,18.9983,18.97,18.97,103,18.4336102547384,18.4336102547384,18.4061514205159,18.4061514205159,106.155271428558,0.0,1.0
2025-09-05,18.9632,18.9632,18.9632,18.9632,148,18.3995535380879,18.3995535380879,18.3995535380879,18.3995535380879,152.533788072102,0.0,1.0
2025-09-08,18.9746,18.9746,18.9746,18.9746,34,18.4106146939231,18.4106146939231,18.4106146939231,18.4106146939231,35.0415459084559,0.0,1.0
2025-09-09,18.9562,18.9562,18.9562,18.9562,1,18.3927616002943,18.3927616002943,18.3927616002943,18.3927616002943,1.03063370318988,0.0,1.0
2025-09-10,18.9171,18.9171,18.9171,18.9171,3,18.3548237763332,18.3548237763332,18.3548237763332,18.3548237763332,3.09190110956965,0.0,1.0
2025-09-11,19.0013,19.0013,19.0013,19.0013,0,18.4365210852214,18.4365210852214,18.4365210852214,18.4365210852214,0,0.0,1.0
2025-09-12,18.9777,19.0,18.964,18.9725,1004,18.4136225520888,18.4352597253454,18.40032975955,18.408577112585,1034.75623800264,0.0,1.0
2025-09-15,18.9369,18.98,18.9369,18.98,597,18.3740352575207,18.4158541887924,18.3740352575207,18.4158541887924,615.288320804359,0.0,1.0
2025-09-16,18.8473,18.8473,18.8473,18.8473,281,18.2870984537633,18.2870984537633,18.2870984537633,18.2870984537633,289.608070596356,0.0,1.0
2025-09-17,18.8386,18.88,18.8386,18.88,460,18.2786570453627,18.3188265060274,18.2786570453627,18.3188265060274,474.091503467346,0.0,1.0
2025-09-18,18.9978,18.9978,18.9978,18.9978,271,18.4331251163246,18.4331251163246,18.4331251163246,18.4331251163246,279.301733564457,0.0,1.0
2025-09-19,18.9328,18.9328,18.9328,18.9328,6,18.3700571225273,18.3700571225273,18.3700571225273,18.3700571225273,6.1838022191393,0.0,1.0
2025-09-22,18.9186,18.9186,18.91,18.91,167,18.3562791915747,18.3562791915747,18.3479348108569,18.3479348108569,172.11582843271,0.0,1.0
2025-09-23,18.8771,18.93,18.8771,18.93,234,18.3160127032273,18.3673403474099,18.3160127032273,18.3673403474099,241.168286546431,0.0,1.0
2025-09-24,18.8267,18.8267,18.8248,18.8248,569,18.2671107511137,18.2671107511137,18.2652672251412,18.2652672251412,586.430577115042,0.0,1.0
2025-09-25,18.5926,18.5926,18.57,18.57,105,18.2214107125314,18.2214107125314,18.1992619069796,18.1992619069796,107.138960358179,0.187,1.0
2025-09-26,18.724,18.724,18.724,18.724,3,18.3501873961381,18.3501873961381,18.3501873961381,18.3501873961381,3.06111315309083,0.0,1.0
2025-09-29,18.7315,18.7315,18.7315,18.7315,133,18.3575376634673,18.3575376634673,18.3575376634673,18.3575376634673,135.709349787027,0.0,1.0
2025-09-30,18.6834,18.72,18.6834,18.7,1616,18.3103979489963,18.3462672535626,18.3103979489963,18.3266665406849,1648.91961846493,0.0,1.0
2025-10-01,18.739,18.74,18.739,18.74,120,18.3648879307964,18.3658679664403,18.3648879307964,18.3658679664403,122.444526123633,0.0,1.0
2025-10-02,18.6784,18.6784,18.6784,18.6784,21,18.3054977707769,18.3054977707769,18.3054977707769,18.3054977707769,21.4277920716358,0.0,1.0
2025-10-03,18.6701,18.6701,18.6701,18.6701,97,18.2973634749326,18.2973634749326,18.2973634749326,18.2973634749326,98.975991949937,0.0,1.0
2025-10-06,18.6319,18.6319,18.6319,18.6319,58,18.2599261133362,18.2599261133362,18.2599261133362,18.2599261133362,59.1815209597559,0.0,1.0
2025-10-07,18.5276,18.53,18.5276,18.53,1078,18.1577083956788,18.1600604812241,18.1577083956788,18.1600604812241,1099.95999301064,0.0,1.0
2025-10-08,18.5136,18.53,18.5136,18.53,111,18.1439878966643,18.1600604812241,18.1439878966643,18.1600604812241,113.261186664361,0.0,1.0
2025-10-09,18.4106,18.4106,18.4106,18.4106,14,18.043044225344,18.043044225344,18.043044225344,18.043044225344,14.2851947144239,0.0,1.0
2025-10-10,18.0711,18.31,18.0711,18.31,206,17.7103221242444,17.944452639569,17.7103221242444,17.944452639569,210.196436512237,0.0,1.0
2025-10-13,18.2882,18.2882,18.2882,18.2882,17,17.9230878625322,17.9230878625322,17.9230878625322,17.9230878625322,17.3463078675147,0.0,1.0
2025-10-14,18.3535,18.3535,18.3535,18.3535,6,17.987084190078,17.987084190078,17.987084190078,17.987084190078,6.12222630618167,0.0,1.0
2025-10-15,18.3134,18.37,18.3134,18.37,106,17.9477847607582,18.0032547782022,17.9477847607582,18.0032547782022,108.159331409209,0.0,1.0
2025-10-16,18.1913,18.3,18.1913,18.3,114,17.8281224086396,17.9346522831301,17.8281224086396,17.9346522831301,116.322299817451,0.0,1.0
2025-10-17,18.2871,18.2871,18.24,18.24,147,17.922009823324,17.922009823324,17.8758501444969,17.8758501444969,149.99454450145,0.0,1.0
2025-10-20,18.4589,18.4589,18.4589,18.4589,20,18.0903799469437,18.0903799469437,18.0903799469437,18.0903799469437,20.4074210206056,0.0,1.0
2025-10-21,18.3404,18.3404,18.3404,18.3404,7,18.15751238855,18.15751238855,18.15751238855,18.15751238855,7.07050598412133,0.187,1.0
2025-10-22,18.2943,18.2943,18.29,18.29,118,18.1118720905678,18.1118720905678,18.1076149694979,18.1076149694979,119.188529446617,0.0,1.0
2025-10-23,18.43,18.43,18.43,18.43,11,18.2462189113092,18.2462189113092,18.2462189113092,18.2462189113092,11.110795117905,0.0,1.0
2025-10-24,18.4851,18.5,18.4851,18.5,353,18.3007694626936,18.3155208822149,18.3007694626936,18.3155208822149,356.555516056404,0.0,1.0
2025-10-27,18.545,18.545,18.545,18.545,25,18.3600721492257,18.3600721492257,18.3600721492257,18.3600721492257,25.2518070861477,0.0,1.0
2025-10-28,18.4586,18.4586,18.4586,18.4586,104,18.274533716565,18.274533716565,18.274533716565,18.274533716565,105.047517478374,0.0,1.0
2025-10-29,18.2694,18.4,18.2694,18.4,1553,18.0872203894885,18.2165180666354,18.0872203894885,18.2165180666354,1568.64225619149,0.0,1.0
2025-10-30,18.2412,18.31,18.2412,18.31,117,18.0593015954951,18.1274155326138,18.0593015954951,18.1274155326138,118.178457163171,0.0,1.0
2025-10-31,18.3069,18.3069,18.3069,18.3069,87,18.1243464453308,18.1243464453308,18.1243464453308,18.1243464453308,87.876288659794,0.0,1.0
2025-11-03,18.3928,18.3928,18.3928,18.3928,5,18.2093898639137,18.2093898639137,18.2093898639137,18.2093898639137,5.05036141722952,0.0,1.0
2025-11-04,18.3961,18.3961,18.3961,18.3961,4,18.2126569568278,18.2126569568278,18.2126569568278,18.2126569568278,4.04028913378362,0.0,1.0
2025-11-05,18.7013,18.7013,18.7013,18.7013,3,18.5148135499765,18.5148135499765,18.5148135499765,18.5148135499765,3.03021685033772,0.0,1.0
2025-11-06,18.6198,18.6198,18.6198,18.6198,3,18.4341262552792,18.4341262552792,18.4341262552792,18.4341262552792,3.03021685033772,0.0,1.0
2025-11-07,18.8007,18.8007,18.8007,18.8007,15,18.6132223486626,18.6132223486626,18.6132223486626,18.6132223486626,15.1510842516886,0.0,1.0
2025-11-10,18.9741,18.9741,18.9741,18.9741,3,18.7848932308775,18.7848932308775,18.7848932308775,18.7848932308775,3.03021685033772,0.0,1.0
2025-11-11,19.0799,19.0799,19.0799,19.0799,5,18.8896382097607,18.8896382097607,18.8896382097607,18.8896382097607,5.05036141722952,0.0,1.0
2025-11-12,19.1479,19.15,19.1479,19.15,504,18.9569601243548,18.9590391834819,18.9569601243548,18.9590391834819,509.076430856736,0.0,1.0
2025-11-13,18.8927,18.8927,18.8927,18.8927,5,18.7043049389958,18.7043049389958,18.7043049389958,18.7043049389958,5.05036141722952,0.0,1.0
2025-11-14,18.8964,18.8964,18.8964,18.8964,5,18.7079680431722,18.7079680431722,18.7079680431722,18.7079680431722,5.05036141722953,0.0,1.0
2025-11-17,18.607,18.607,18.607,18.607,46,18.421453894885,18.421453894885,18.421453894885,18.421453894885,46.4633250385117,0.0,1.0
2025-11-18,18.692,19.33,18.692,19.33,192,18.5056062881276,19.1372442515251,18.5056062881276,19.1372442515251,193.933878421614,0.0,1.0
2025-11-19,18.7214,18.7214,18.7214,18.7214,8,18.534713115908,18.534713115908,18.534713115908,18.534713115908,8.08057826756726,0.0,1.0
2025-11-20,18.487,18.487,18.487,18.487,6,18.3026505161896,18.3026505161896,18.3026505161896,18.3026505161896,6.06043370067543,0.0,1.0
2025-11-21,18.5658,18.62,18.5658,18.62,413,18.5658,18.62,18.5658,18.62,413,0.187,1.0
2025-11-24,18.7685,18.7685,18.7685,18.7685,8,18.7685,18.7685,18.7685,18.7685,8,0.0,1.0
2025-11-25,18.9394,18.9394,18.88,18.88,136,18.9394,18.9394,18.88,18.88,136,0.0,1.0
2025-11-26,19.0069,19.05,19.0069,19.05,1080,19.0069,19.05,19.0069,19.05,1080,0.0,1.0