date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-30,19.934,20.09,19.86,20.09,124255,14.7378813012656,14.8532173844901,14.6831705951207,14.8532173844901,168063.44951274,0.0,1.0
2024-07-31,20.1414,20.15,20.1414,20.15,183,14.8912191452449,14.8975774164996,14.8912191452449,14.8975774164996,247.520109941904,0.0,1.0
2024-08-01,19.6901,19.95,19.59,19.95,104921,14.5575577711473,14.7497106431348,14.4835504510782,14.7497106431348,141912.882268932,0.0,1.0
2024-08-02,19.4771,19.4771,19.4771,19.4771,104921,14.4000796575138,14.4000796575138,14.4000796575138,14.4000796575138,141912.882268932,0.0,1.0
2024-08-05,18.8575,18.89,18.7619,18.8,1005,13.9419883936298,13.9660167443016,13.8713080759614,13.8994766962874,1359.33175132029,0.0,1.0
2024-08-06,19.0249,19.21,18.865,18.99,13402,14.0657528829361,14.2026035816852,13.947533397631,14.039950130984,18127.1284887508,0.0,1.0
2024-08-07,18.9563,19.35,18.9563,19.3112,116838,14.015034579672,14.3061103230405,14.015034579672,14.2774241690078,158031.445931105,0.0,1.0
2024-08-08,19.3351,19.38,19.27,19.27,12760,14.2950942484249,14.3282903390452,14.2469636136946,14.2469636136946,17258.7792505939,0.0,1.0
2024-08-09,19.4103,19.44,19.3549,19.41,7615,14.35069215521,14.3726503710547,14.309733058988,14.35047035505,10299.8122251781,0.0,1.0
2024-08-12,19.3949,19.53,19.3949,19.4501,90293,14.3393064136609,14.4391904190688,14.3393064136609,14.3801176431096,122127.504300461,0.0,1.0
2024-08-13,19.6681,19.6681,19.53,19.53,7455,14.5412924260772,14.5412924260772,14.4391904190688,14.4391904190688,10083.4012000923,0.0,1.0
2024-08-14,19.7113,19.73,19.58,19.63,51240,14.573231649124,14.5870571924336,14.47615711241,14.5131238057512,69305.630783733,0.0,1.0
2024-08-15,20.0055,20.02,19.9399,19.94,305819,14.7907436727435,14.8014640138125,14.7422433710799,14.7423173044666,413641.270504499,0.0,1.0
2024-08-16,20.0313,20.08,19.93,20.01,17430,14.8098184865076,14.8458240458219,14.7349239657983,14.7940706751442,23575.2760452862,0.0,1.0
2024-08-19,20.1655,20.22,20.02,20.02,11501,14.9090370914353,14.9493307871772,14.8014640138125,14.8014640138125,15555.89499695,0.0,1.0
2024-08-20,20.135,20.22,20.1,20.21,4156,14.8864874084972,14.9493307871772,14.8606107231584,14.941937448509,5621.27637660412,0.0,1.0
2024-08-21,20.2162,20.25,20.12,20.12,8415,14.9465213184833,14.9715108031819,14.8753974004949,14.8753974004949,11381.8673506072,0.0,1.0
2024-08-22,20.0163,20.2189,20.0163,20.2189,56152,14.7987284785052,14.9485175199237,14.7987284785052,14.9485175199237,75949.4492538679,0.0,1.0
2024-08-23,20.245,20.2756,19.86,20.11,22781,14.9678141338478,14.9904377501726,14.6831705951207,14.8680040618266,30812.8722655002,0.0,1.0
2024-08-26,19.7237,19.96,19.44,19.96,5004,14.880942404496,15.0592236950339,14.6668992300331,15.0592236950339,6632.46937708598,0.4038,1.0
2024-08-27,19.7771,19.79,19.74,19.79,6172,14.9212311091711,14.9309637737836,14.8932402675336,14.9309637737836,8180.57573848415,0.0,1.0
2024-08-28,19.6783,19.78,19.64,19.78,5813,14.846689460821,14.9234190725336,14.8177932550334,14.9234190725336,7704.74510171875,0.0,1.0
2024-08-29,19.7125,19.85,19.7125,19.75,3817,14.872492339096,14.9762319812837,14.872492339096,14.9007849687836,5059.17977864452,0.0,1.0
2024-08-30,19.8811,20.0,19.79,19.82,3008,14.9996960021713,15.089402500034,14.9309637737836,14.9535978775337,3986.90405401171,0.0,1.0
2024-09-03,19.4607,19.82,19.46,19.82,16715,14.6825167616206,14.9535978775337,14.6819886325331,14.9535978775337,22154.621430454,0.0,1.0
2024-09-04,19.4962,19.56,19.47,19.56,11193,14.7093004510581,14.7574356450333,14.6895333337831,14.7574356450333,14835.5774855563,0.0,1.0
2024-09-05,19.4789,19.5674,19.47,19.53,7900,14.6962481178956,14.7630187239583,14.6895333337831,14.7348015412832,10470.9248758951,0.0,1.0
2024-09-06,19.1871,19.47,19.1643,19.47,2967,14.4760937354201,14.6895333337831,14.4588918165701,14.6895333337831,3932.56127933935,0.0,1.0
2024-09-09,19.4037,19.445,19.29,19.38,21350,14.6395119644955,14.6706715806581,14.5537287112828,14.6216310225329,28298.0058354887,0.0,1.0
2024-09-10,19.4208,19.44,19.27,19.3575,17305,14.652413403633,14.6668992300331,14.5386393087828,14.6046554447204,22936.6272123247,0.0,1.0
2024-09-11,19.6449,19.65,19.27,19.27,8862,14.8214901586459,14.8253379562834,14.5386393087828,14.5386393087828,11745.9919304028,0.0,1.0
2024-09-12,19.7704,19.81,19.651,19.665,14528,14.9161761593336,14.9460531762837,14.8260924264084,14.8366550081584,19255.8983034183,0.0,1.0
2024-09-13,19.887,19.887,19.85,19.88,2779,15.0041473759088,15.0041473759088,14.9762319812837,14.9988660850338,3683.37977596361,0.0,1.0
2024-09-16,19.9141,19.97,19.91,19.97,443,15.0245935162964,15.0667683962839,15.0215001887838,15.0667683962839,587.167053167281,0.0,1.0
2024-09-17,19.8906,19.9989,19.8875,19.93,2426,15.0068634683588,15.0885725828965,15.0045246109713,15.0365895912839,3215.50174036982,0.0,1.0
2024-09-18,19.8538,19.9899,19.8538,19.88,1248,14.9790989677588,15.0817823517715,14.9790989677588,14.9988660850338,1654.1410436857,0.0,1.0
2024-09-19,20.2114,20.23,20.16,20.16,41117,15.2488974844594,15.2629306287844,15.2101177200343,15.2101177200343,54497.8503952125,0.0,1.0
2024-09-20,20.0883,20.15,20.012,20.15,12999,15.1560222120717,15.2025730187843,15.098456141534,15.2025730187843,17229.3104381975,0.0,1.0
2024-09-23,20.1652,20.18,20.11,20.15,34356,15.2140409646843,15.2252071225343,15.1723942137842,15.2025730187843,45536.5943083864,0.0,1.0
2024-09-24,20.2354,20.26,20.1566,20.1566,8914,15.2670047674594,15.2855647325344,15.2075525216093,15.2075525216093,11814.9144738898,0.0,1.0
2024-09-25,19.805,19.86,19.79,19.85,18393,15.2455778159094,15.2879159517273,15.2340310515954,15.2802181088513,23893.7067127666,0.402,1.0
2024-09-26,19.9827,20.41,19.9098,20.41,34171,15.3823684838158,15.7112973099071,15.3262512092498,15.7112973099071,44390.3578579867,0.0,1.0
2024-09-27,19.92,20.01,19.91,20.01,36172,15.3341030089833,15.4033835948673,15.3264051661073,15.4033835948673,46989.7873764039,0.0,1.0
2024-09-30,19.7999,20.03,19.7999,19.93,43105,15.2416519160426,15.4187792806193,15.2416519160426,15.3418008518593,55996.2065923888,0.0,1.0
2024-10-01,19.71,19.76,19.6028,19.71,28185,15.1724483085874,15.2109375229674,15.0899274329567,15.1724483085874,36614.1534115875,0.0,1.0
2024-10-02,19.6976,19.72,19.38,19.38,24477,15.1629029834212,15.1801461514634,14.9184194936795,14.9184194936795,31797.2195513722,0.0,1.0
2024-10-03,19.6196,19.68,19.5,19.55,31401,15.1028598089884,15.1493547799594,15.0107936081915,15.0492828225715,40791.9471803178,0.0,1.0
2024-10-04,19.7783,19.79,19.68,19.75,33790,15.2250245754304,15.2340310515954,15.1493547799594,15.2032396800914,43895.4140066541,0.0,1.0
2024-10-07,19.6605,19.78,19.5762,19.78,23312,15.1343439863512,15.2263332087194,15.0694511709066,15.2263332087194,30283.8085623888,0.0,1.0
2024-10-08,19.75,19.81,19.63,19.63,22569,15.2032396800914,15.2494267373474,15.1108655655794,15.1108655655794,29318.6030990284,0.0,1.0
2024-10-09,19.9004,19.9004,19.7,19.7225,240761,15.3190152369464,15.3190152369464,15.1647504657114,15.1820706121824,312764.243020301,0.0,1.0
2024-10-10,19.88,19.89,19.795,19.89,23524,15.3033116374793,15.3110094803553,15.2378799730334,15.3110094803553,30559.210390427,0.0,1.0
2024-10-11,19.9183,19.94,19.88,19.88,67585,15.3327943756944,15.3494986947353,15.3033116374793,15.3033116374793,87797.3233394408,0.0,1.0
2024-10-14,20.0,20.03,19.9599,19.96,75945,15.3956857519913,15.4187792806193,15.3648174020585,15.3648943804873,98657.5086337771,0.0,1.0
2024-10-15,19.8,20.06,19.8,20.06,35368,15.2417288944714,15.4418728092472,15.2417288944714,15.4418728092472,45945.3389342211,0.0,1.0
2024-10-16,19.88,19.9,19.83,19.83,22420,15.3033116374793,15.3187073232313,15.2648224230993,15.2648224230993,29125.0423802658,0.0,1.0
2024-10-17,19.9,19.99,19.86,19.97,27807,15.3187073232313,15.3879879091153,15.2879159517273,15.3725922233633,36123.1067559345,0.0,1.0
2024-10-18,19.9246,19.96,19.87,19.92,13677,15.3376440167063,15.3648943804873,15.2956137946033,15.3341030089833,17767.3151041434,0.0,1.0
2024-10-21,20.01,20.01,19.86,19.91,26598,15.4033835948673,15.4033835948673,15.2879159517273,15.3264051661073,34552.5368969807,0.0,1.0
2024-10-22,19.9788,19.99,19.9,19.91,14453,15.3793663250942,15.3879879091153,15.3187073232313,15.3264051661073,18775.3897199813,0.0,1.0
2024-10-23,19.83,19.93,19.73,19.93,34870,15.2648224230993,15.3418008518593,15.1878439943394,15.3418008518593,45298.4044513769,0.0,1.0
2024-10-24,19.9254,19.94,19.8613,19.9,17438,15.3382598441363,15.3494986947353,15.2889166713012,15.3187073232313,22653.0994213683,0.0,1.0
2024-10-25,19.551,19.67,19.5399,19.6,27402,15.3546562494622,15.448114593981,15.3459387064021,15.3931390972052,34890.8170457261,0.3957,1.0
2024-10-28,19.57,19.64,19.54,19.54,56895,15.3695781700156,15.4245536667914,15.346017242826,15.346017242826,72444.09297922,0.0,1.0
2024-10-29,19.59,19.62,19.51,19.51,31152,15.3852854548087,15.4088463819983,15.3224563156364,15.3224563156364,39665.6715790255,0.0,1.0
2024-10-30,19.5095,19.61,19.5095,19.5905,60349,15.3220636335166,15.4009927396018,15.3220636335166,15.3856781369285,76842.0523280242,0.0,1.0
2024-10-31,19.26,19.9,19.2168,19.86,90310,15.1261152557231,15.6287483691012,15.0921875205701,15.5973337995151,114991.230107274,0.0,1.0
2024-11-01,19.35,19.4799,19.34,19.36,25112,15.1967980372919,15.2988168520229,15.1889443948954,15.2046516796884,31974.9725440578,0.0,1.0
2024-11-04,19.38,19.68,19.33,19.46,52519,15.2203589644815,15.4559682363775,15.1810907524988,15.2831881036538,66872.1560624949,0.0,1.0
2024-11-05,19.5409,19.56,19.41,19.46,24636,15.3467240706417,15.3617245276191,15.2439198916711,15.2831881036538,31368.8843419644,0.0,1.0
2024-11-06,19.95,19.95,19.68,19.75,51292,15.6680165810839,15.6680165810839,15.4559682363775,15.5109437331532,65309.8236591993,0.0,1.0
2024-11-07,20.02,20.12,19.855,19.95,35858,15.7229920778596,15.801528501825,15.5934069783168,15.6680165810839,45657.7956946809,0.0,1.0
2024-11-08,20.0476,20.09,20.0167,20.04,22122,15.7446681308741,15.7779675746354,15.7204003758688,15.7386993626527,28167.8218628403,0.0,1.0
2024-11-11,20.11,20.15,20.0608,20.15,43445,15.7936748594284,15.8250894290146,15.7550349388375,15.8250894290146,55318.2813864525,0.0,1.0
2024-11-12,19.91,20.0699,19.855,20.05,51419,15.6366020114978,15.7621817534183,15.5934069783168,15.7465530050492,65471.5320660602,0.0,1.0
2024-11-13,19.8768,19.96,19.87,19.948,21535,15.6105279187413,15.6758702234804,15.6051874419116,15.6664458526046,27420.3979665611,0.0,1.0
2024-11-14,19.813,20.07,19.8,20.07,30441,15.5604216802514,15.7622602898423,15.5502119451359,15.7622602898423,38760.3591595119,0.0,1.0
2024-11-15,19.6499,19.7895,19.57,19.64,32992,15.4323287727639,15.5419656206195,15.3695781700156,15.4245536667914,42008.5335366979,0.0,1.0
2024-11-18,19.79,19.85,19.61,19.74,71602,15.5423583027394,15.5894801571186,15.4009927396018,15.5030900907567,91170.4358115491,0.0,1.0
2024-11-19,19.85,20.67,19.68,19.7188,36997,15.5894801571186,16.2334788336343,15.4559682363775,15.486440368876,47108.0781782615,0.0,1.0
2024-11-20,19.78,19.83,19.6049,19.625,39929,15.5345046603428,15.5737728723255,15.3969873819795,15.4127732031966,50841.3777760308,0.0,1.0
2024-11-21,19.9397,19.97,19.805,19.81,30675,15.6599273294155,15.683723865877,15.5541387663342,15.5580655875324,39058.3100823897,0.0,1.0
2024-11-22,20.0519,20.08,19.965,19.965,24340,15.7480451971046,15.7701139322388,15.6797970446787,15.6797970446787,30991.9891574692,0.0,1.0
2024-11-25,19.76,19.99,19.73,19.99,43357,15.8298016144525,16.0140553781835,15.8057685148354,16.0140553781835,54121.608145601,0.396,1.0
2024-11-26,19.77,19.78,19.7,19.76,50402,15.8378126476582,15.8458236808639,15.7817354152183,15.8298016144525,62915.7297265627,0.0,1.0
2024-11-27,19.75,19.96,19.66,19.96,48553,15.8217905812468,15.9900222785664,15.7496912823955,15.9900222785664,60607.6628985715,0.0,1.0
2024-11-29,19.78,19.8,19.72,19.78,23990,15.8458236808639,15.8618457472753,15.7977574816297,15.8458236808639,29946.1996773985,0.0,1.0
2024-12-02,19.81,19.87,19.69,19.87,103474,15.869856780481,15.9179229797151,15.7737243820126,15.9179229797151,129164.362876996,0.0,1.0
2024-12-03,19.78,19.96,19.71,19.96,46730,15.8458236808639,15.9900222785664,15.789746448424,15.9900222785664,58332.0513099138,0.0,1.0
2024-12-04,19.84,19.88,19.77,19.88,40163,15.893889880098,15.9259340129208,15.8378126476582,15.9259340129208,50134.6068213156,0.0,1.0
2024-12-05,19.81,19.8899,19.7831,19.87,115764,15.869856780481,15.9338649357945,15.8483071011576,15.9179229797151,144505.704854287,0.0,1.0
2024-12-06,19.87,19.88,19.7848,19.86,40871,15.9179229797151,15.9259340129208,15.8496689768026,15.9099119465094,51018.3879539374,0.0,1.0
2024-12-09,19.74,19.9496,19.7305,19.91,27096,15.8137795480411,15.9816908040324,15.8061690664957,15.9499671125379,33823.3524993243,0.0,1.0
2024-12-10,19.67,19.74,19.65,19.74,42780,15.7577023156012,15.8137795480411,15.7416802491898,15.8137795480411,53401.3514880831,0.0,1.0
2024-12-11,19.78,19.8,19.6707,19.78,37383,15.8458236808639,15.8618457472753,15.7582630879256,15.8458236808639,46664.3927694951,0.0,1.0
2024-12-12,19.65,19.77,19.625,19.77,25720,15.7416802491898,15.8378126476582,15.7216526661756,15.8378126476582,32105.721371517,0.0,1.0
2024-12-13,19.63,19.67,19.5595,19.6695,25875,15.7256581827785,15.7577023156012,15.6691803986783,15.7573017639409,32299.2045290823,0.0,1.0
2024-12-16,19.89,19.89,19.6424,19.78,22445,15.9339450461265,15.9339450461265,15.7355918639535,15.8458236808639,28017.6094939229,0.0,1.0
2024-12-17,19.62,19.67,19.57,19.67,79893,15.7176471495728,15.7577023156012,15.6775919835443,15.7577023156012,99728.7090798831,0.0,1.0
2024-12-18,19.02,19.69,19.0,19.69,69134,15.2369851572311,15.7737243820126,15.2209630908197,15.7737243820126,86298.4813879645,0.0,1.0
2024-12-19,18.98,19.24,18.94,19.22,60130,15.2049410244083,15.4132278877564,15.1728968915855,15.397205821345,75058.9823510619,0.0,1.0
2024-12-20,19.16,19.2676,18.86,18.88,32295,15.3491396221108,15.4353383394041,15.10880862594,15.1248306923514,40313.1520876026,0.0,1.0
2024-12-23,19.26,19.27,19.035,19.21,55201,15.4292499541678,15.4372609873734,15.2490017070396,15.3891947881393,68906.2179404782,0.0,1.0
2024-12-24,19.4,19.4,19.25,19.31,30245,15.5414044190475,15.5414044190475,15.4212389209621,15.4693051201962,37754.1812939941,0.0,1.0
2024-12-26,19.0,19.12,18.9,19.12,51499,15.5273050006055,15.625372190083,15.4455823427075,15.625372190083,63016.7952495197,0.3824,1.0
2024-12-27,18.88,19.01,18.8003,18.95,51928,15.4292378111279,15.5354772663952,15.3641048527833,15.4864436716565,63541.7414652144,0.0,1.0
2024-12-30,18.75,19.0,18.6011,18.77,31378,15.3229983558606,15.5273050006055,15.2013133182506,15.3393428874402,38395.7164476871,0.0,1.0
2024-12-31,18.71,18.83,18.6522,18.81,40408,15.2903092927015,15.388376482179,15.2430735964365,15.3720319505994,49445.2836451697,0.0,1.0
2025-01-02,18.79,18.898,18.66,18.83,38312,15.3556874190198,15.4439478895496,15.2494479637525,15.388376482179,46880.5114584673,0.0,1.0
2025-01-03,18.95,18.98,18.8107,18.84,18028,15.4864436716565,15.5109604690259,15.3726040092047,15.3965487479688,22059.9775676876,0.0,1.0
2025-01-06,18.98,19.13,18.98,19.04,68073,15.5109604690259,15.6335444558728,15.5109604690259,15.5599940637646,83297.5844777677,0.0,1.0
2025-01-07,18.89,19.12,18.8101,19.12,23192,15.4374100769177,15.625372190083,15.3721136732573,15.625372190083,28378.910569659,0.0,1.0
2025-01-08,18.87,18.9047,18.75,18.88,29244,15.4210655453382,15.4494233076287,15.3229983558606,15.4292378111279,35784.4455285919,0.0,1.0
2025-01-10,18.65,19.1091,18.555,18.75,34007,15.2412756979627,15.6164644203721,15.1636391729597,15.3229983558606,41612.6945387372,0.0,1.0
2025-01-13,18.5404,18.55,18.36,18.48,33268,15.1517076649066,15.1595530400648,15.0042799900587,15.1023471795363,40708.4165587881,0.0,1.0
2025-01-14,18.66,18.75,18.5817,18.69,19652,15.2494479637525,15.3229983558606,15.1854591226184,15.2739647611219,24047.1865520411,0.0,1.0
2025-01-15,18.9373,18.968,18.86,18.93,29535,15.4760648941035,15.5011537500781,15.4128932795484,15.4700991400769,36140.5279266503,0.0,1.0
2025-01-16,18.95,19.0,18.893,19.0,14338,15.4864436716565,15.5273050006055,15.4398617566547,15.5273050006055,17544.7059222046,0.0,1.0
2025-01-17,19.01,19.088,19.0,19.07,19403,15.5354772663952,15.5992209395556,15.5273050006055,15.584510861134,23742.497489785,0.0,1.0
2025-01-21,19.27,19.27,19.05,19.17,19228,15.7479561769298,15.7479561769298,15.5681663295544,15.6662335190319,23528.358590609,0.0,1.0
2025-01-22,19.26,19.52,19.21,19.52,26174,15.7397839111401,15.9522628216747,15.6989225821911,15.9522628216747,32027.8374116183,0.0,1.0
2025-01-23,19.28,19.296,19.18,19.25,30104,15.7561284427196,15.7692040679833,15.6744057848217,15.7316116453503,36836.7852616857,0.0,1.0
2025-01-24,19.28,19.31,19.21,19.3,19904,15.7561284427196,15.780645240089,15.6989225821911,15.7724729742992,24355.5465668546,0.0,1.0
2025-01-27,19.05,19.12,19.0001,19.04,49190,15.5681663295544,15.625372190083,15.5273867232634,15.5599940637646,60191.3854312489,0.0,1.0
2025-01-28,19.1917,19.22,19.07,19.09,67828,15.6839673357958,15.7070948479809,15.584510861134,15.6008553927136,82997.7900189213,0.0,1.0
2025-01-29,19.1849,19.29,19.1418,19.29,67346,15.6784101950587,15.7643007085094,15.6431877295047,15.7643007085094,82407.9903080481,0.0,1.0
2025-01-30,18.97,19.15,18.88,18.95,69076,15.8146418657746,15.9647017253338,15.7396119359949,15.7979685480457,82858.1343239807,0.3816,1.0
2025-01-31,18.83,19.08,18.82,18.97,90830,15.6979286416729,15.906345113283,15.6895919828085,15.8146418657746,108952.521000741,0.0,1.0
2025-02-03,18.77,18.83,18.5882,18.66,29453,15.6479086884865,15.6979286416729,15.4963482303316,15.556205440978,35329.5012774944,0.0,1.0
2025-02-04,18.89,18.9168,18.8199,18.83,51050,15.7479485948593,15.7702908406159,15.6895086162199,15.6979286416729,61235.56310787,0.0,1.0
2025-02-05,18.98,18.98,18.86,18.8813,28741,15.822978524639,15.822978524639,15.7229386182661,15.7406957016473,34475.4421015335,0.0,1.0
2025-02-06,18.9874,19.0,18.9066,18.9988,28405,15.8291476521986,15.8396518423678,15.7617874485742,15.838651443304,34072.4029398442,0.0,1.0
2025-02-07,18.88,19.03,18.86,19.03,35264,15.7396119359949,15.864661818961,15.7229386182661,15.864661818961,42299.9196363551,0.0,1.0
2025-02-10,18.9344,18.9881,18.8922,18.93,24868,15.7849633602173,15.8297312183191,15.7497826598095,15.7812952303169,29829.6960502744,0.0,1.0
2025-02-11,18.87,18.92,18.8307,18.91,71270,15.7312752771305,15.7729585714525,15.6985122077934,15.7646219125881,85489.8840881077,0.0,1.0
2025-02-12,18.88,18.9,18.71,18.78,55011,15.7396119359949,15.7562852537237,15.5978887353,15.6562453473509,65986.8670348098,0.0,1.0
2025-02-13,19.1,19.1,18.93,19.0,49629,15.9230184310118,15.9230184310118,15.7812952303169,15.8396518423678,59531.0433198919,0.0,1.0
2025-02-14,19.14,19.14,19.065,19.14,25857,15.9563650664694,15.9563650664694,15.8938401249864,15.9563650664694,31016.0226303662,0.0,1.0
2025-02-18,19.16,19.2,19.1,19.2,60249,15.9730383841982,16.0063850196558,15.9230184310118,16.0063850196558,72269.9596804322,0.0,1.0
2025-02-19,19.18,19.22,19.1205,19.17,32453,15.989711701927,16.0230583373847,15.9401085816838,15.9813750430626,38928.06522115,0.0,1.0
2025-02-20,19.12,19.18,19.0012,19.18,28568,15.9396917487406,15.989711701927,15.8406522414315,15.989711701927,34267.9249141162,0.0,1.0
2025-02-21,18.76,19.17,18.7235,19.17,49149,15.6395720296221,15.9813750430626,15.609143224767,15.9813750430626,58955.2730889069,0.0,1.0
2025-02-24,18.5695,18.86,18.5323,18.86,66684,15.4807586782552,15.7229386182661,15.4497463072796,15.7229386182661,79988.8793395728,0.0,1.0
2025-02-25,18.42,18.62,18.27,18.62,110389,15.3561256282323,15.5228588055204,15.2310757452663,15.5228588055204,132413.95839206,0.0,1.0
2025-02-26,18.43,18.63,18.4,18.44,48029,15.3644622870967,15.5311954643848,15.3394523105035,15.3727989459611,57611.8092166091,0.0,1.0
2025-02-27,17.69,18.23,17.68,18.23,39550,15.0567562084116,15.5163745437729,15.0482447577567,15.5163745437729,46466.814652225,0.3709,1.0
2025-02-28,17.9,17.9,17.49,17.59,59806,15.2354966721632,15.2354966721632,14.8865271953148,14.9716417018632,70265.3430364343,0.0,1.0
2025-03-03,17.5251,18.1,17.45,18.08,84883,14.9164023871133,15.40572568526,14.8524813926954,15.3887027839503,99728.0057680105,0.0,1.0
2025-03-04,17.4937,17.74,17.24,17.38,84861,14.8896764320571,15.0993134616858,14.6737409289438,14.7929012381115,99702.1582352077,0.0,1.0
2025-03-05,17.7605,17.77,17.5,17.6,15038,15.1167619355282,15.1248478136503,14.8950386459696,14.980153152518,17667.9635585376,0.0,1.0
2025-03-06,17.27,17.65,17.2422,17.51,46723,14.6992752809083,15.0227104057922,14.6756134480879,14.9035500966245,54894.2852337778,0.0,1.0
2025-03-07,17.48,17.48,17.0681,17.31,23112,14.8780157446599,14.8780157446599,14.5274290921871,14.7333210835277,27154.0080971486,0.0,1.0
2025-03-10,16.75,17.23,16.7,17.23,49149,14.2566798468566,14.6652294782889,14.2141225935824,14.6652294782889,57744.563169209,0.0,1.0
2025-03-11,16.76,16.9977,16.6613,16.73,26657,14.2651912975115,14.467508479577,14.1811832795482,14.239656945547,31318.9855419561,0.0,1.0
2025-03-12,17.04,17.08,16.8294,17.03,17817,14.503511915847,14.5375577184663,14.3242607650561,14.4950004651922,20932.9769066674,0.0,1.0
2025-03-13,16.79,17.03,16.6607,17.03,29930,14.290725649476,14.4950004651922,14.1806725925089,14.4950004651922,35164.3934902932,0.0,1.0
2025-03-14,17.132,17.132,16.9312,16.97,22189,14.5818172618715,14.5818172618715,14.4109073327223,14.4439317612631,26069.5866072876,0.0,1.0
2025-03-17,17.1628,17.26,17.09,17.15,25950,14.6080325298884,14.6907638302535,14.5460691691212,14.5971378730502,30488.339828704,0.0,1.0
2025-03-18,16.98,17.13,16.9031,17.13,40441,14.452443211918,14.5801149717405,14.3869901563822,14.5801149717405,47513.6397307365,0.0,1.0
2025-03-19,17.13,17.2784,16.9701,17.0,20187,14.5801149717405,14.7064248994584,14.4440168757697,14.4694661132276,23717.4611222369,0.0,1.0
2025-03-20,17.17,17.2474,17.02,17.02,23528,14.6141607743599,14.6800394024284,14.4864890145373,14.4864890145373,27642.7614446916,0.0,1.0
2025-03-21,17.25,17.25,16.9843,17.05,15544,14.6822523795986,14.6822523795986,14.4561031356995,14.5120233665018,18262.456813001,0.0,1.0
2025-03-24,17.36,17.52,17.35,17.38,65884,14.7758783368019,14.9120615472793,14.767366886147,14.7929012381115,77406.3114171224,0.0,1.0
2025-03-25,17.53,17.53,17.41,17.46,21606,14.9205729979341,14.9205729979341,14.8184355900761,14.8609928433503,25384.6269880146,0.0,1.0
2025-03-26,17.17,17.49,17.17,17.48,77696,14.6141607743599,14.8865271953148,14.6141607743599,14.8780157446599,91284.0867564926,0.0,1.0
2025-03-27,16.7981,16.926,16.74,16.77,20965,14.594158865321,14.705278153745,14.543681690517,14.569745636199,24131.0355567555,0.3484,1.0
2025-03-28,16.49,16.79,16.4205,16.79,50227,14.3264821431676,14.5871215999869,14.2661006690045,14.5871215999869,57812.0449753951,0.0,1.0
2025-03-31,16.4,16.4498,16.08,16.21,37376,14.2482903061218,14.2915564559538,13.9702748855146,14.0832186501363,43020.3474824371,0.0,1.0
2025-04-01,16.55,16.56,16.3799,16.43,15184,14.3786100345315,14.3872980164255,14.2308274625149,14.2743542518038,17477.01616474,0.0,1.0
2025-04-02,16.64,16.6772,16.35,16.38,14465,14.4568018715773,14.4891211642229,14.2048503966519,14.2309143423339,16649.4361711647,0.0,1.0
2025-04-03,15.9627,16.2379,15.9001,16.1052,48702,13.8683648578982,14.1074581196205,13.8139780912419,13.9921685998874,56056.7466580065,0.0,1.0
2025-04-04,14.996,15.54,14.975,15.54,116737,13.0284976482075,13.5011238632398,13.0102528862301,13.5011238632398,134366.07191934,0.0,1.0
2025-04-07,14.87,15.42,14.2001,14.37,58185,12.9190290763434,13.3968680805121,12.3370211692659,12.4846299816445,66971.8246539383,0.0,1.0
2025-04-08,14.66,15.51,14.555,15.37,28351,12.7365814565699,13.4750599175579,12.6453576466831,13.3534281710422,32632.4344893667,0.0,1.0
2025-04-09,16.11,16.15,14.67,14.67,38472,13.9963388311965,14.0310907587724,12.7452694384639,12.7452694384639,44281.8602403766,0.0,1.0
2025-04-10,15.67,15.88,15.34,15.86,27139,13.6140676278615,13.796515247635,13.3273642253603,13.7791392838471,31237.4039577767,0.0,1.0
2025-04-11,15.9,15.9595,15.59,15.62,28327,13.813891211423,13.8655847036922,13.5445637727097,13.5706277183916,32604.8101224046,0.0,1.0
2025-04-14,16.04,16.31,16.0,16.31,15278,13.9355229579387,14.170098469076,13.9007710303628,14.170098469076,17585.2116020085,0.0,1.0
2025-04-15,16.12,16.23,16.1111,16.14,18003,14.0050268130905,14.1005946139242,13.9972945092048,14.0224027768784,20721.7282675062,0.0,1.0
2025-04-16,15.8,16.04,15.68,15.98,17301,13.7270113924832,13.9355229579387,13.6227556097555,13.8833950665748,19913.7155338625,0.0,1.0
2025-04-17,15.8508,15.9491,15.756,15.865,21286,13.7711463405046,13.8565492025224,13.6887842721497,13.7834832747941,24500.5114648747,0.0,1.0
2025-04-21,15.46,15.73,15.3321,15.73,14715,13.431620008088,13.6661955192254,13.3205007196641,13.6661955192254,16937.1899936874,0.0,1.0
2025-04-22,15.8152,15.9031,15.6164,15.6164,14123,13.7402171249621,13.8165844858101,13.5675000449098,13.5675000449098,16255.7889419536,0.0,1.0
2025-04-23,16.16,16.3549,16.16,16.238,9957,14.0397787406664,14.20910750778,14.0397787406664,14.1075449994394,11460.659243435,0.0,1.0
2025-04-24,16.51,16.51,16.11,16.11,14053,14.3438581069556,14.3438581069556,13.9963388311965,13.9963388311965,16175.2178716472,0.0,1.0
2025-04-25,16.71,16.71,16.48,16.53,31952,14.5176177448351,14.5176177448351,14.3177941612736,14.3612340707435,36777.2405489841,0.0,1.0
2025-04-28,16.7,16.75,16.5082,16.73,24760,14.5089297629411,14.552369672411,14.3422942702147,14.5349937086231,28499.1385826504,0.0,1.0
2025-04-29,16.43,16.44,16.312,16.34,19019,14.5616658130376,14.5705286650236,14.4570841596025,14.4819001451633,21459.232344161,0.3307,1.0
2025-04-30,16.42,16.42,16.05,16.21,33669,14.5528029610515,14.5528029610515,14.2248774375687,14.366683069345,37988.9002468879,0.0,1.0
2025-05-01,16.52,16.655,16.52,16.57,15619,14.6414314809118,14.7610799827231,14.6414314809118,14.6857457408419,17622.9954247569,0.0,1.0
2025-05-02,16.69,16.76,16.64,16.64,12865,14.7920999646742,14.8541399285764,14.7477857047441,14.7477857047441,14515.6435200395,0.0,1.0
2025-05-05,16.65,16.74,16.6,16.64,20010,14.7566485567301,14.8364142246043,14.7123342968,14.7477857047441,22577.3825756697,0.0,1.0
2025-05-06,16.54,16.57,16.469,16.5,10560,14.6591571848838,14.6857457408419,14.5962309357831,14.6237057769397,11914.9005496788,0.0,1.0
2025-05-07,16.58,16.62,16.47,16.5,33213,14.6946085928279,14.730060000772,14.5971172209817,14.6237057769397,37474.3931776972,0.0,1.0
2025-05-08,16.79,16.8691,16.67,16.7,14830,14.8807284845344,14.9508336437439,14.7743742607021,14.8009628166602,16732.7627984599,0.0,1.0
2025-05-09,16.86,16.91,16.8001,16.9,12982,14.9427684484366,14.9870827083667,14.8896799650403,14.9782198563807,14647.6552022661,0.0,1.0
2025-05-12,17.2627,17.32,17.07,17.32,86812,15.2996754979138,15.3504596397937,15.1288883401431,15.3504596397937,97950.4116021509,0.0,1.0
2025-05-13,17.54,17.59,17.31,17.31,30040,15.5454423834862,15.5897566434164,15.3415967878077,15.3415967878077,33894.2814879121,0.0,1.0
2025-05-14,17.6065,17.66,17.55,17.6,34729,15.6043803491933,15.6517966073185,15.5543052354723,15.5986194954024,39184.9035217608,0.0,1.0
2025-05-15,17.62,17.64,17.47,17.58,27161,15.6163451993744,15.6340709033465,15.4834024195841,15.5808937914303,30645.8914611578,0.0,1.0
2025-05-16,17.68,17.68,17.54,17.65,15837,15.6695223112906,15.6695223112906,15.5454423834862,15.6429337553325,17868.9659095893,0.0,1.0
2025-05-19,17.71,17.71,17.51,17.53,31153,15.6961108672487,15.6961108672487,15.5188538275282,15.5365795315002,35150.0849265286,0.0,1.0
2025-05-20,17.6289,17.7,17.57,17.7,61694,15.624233137642,15.6872480152626,15.5720309394443,15.6872480152626,69609.6472075646,0.0,1.0
2025-05-21,17.45,17.7,17.36,17.56,22120,15.465676715612,15.6872480152626,15.3859110477378,15.5631680874583,24958.1060756529,0.0,1.0
2025-05-22,17.5019,17.57,17.415,17.44,24127,15.5116749174195,15.5720309394443,15.4346567336609,15.456813863626,27222.6141630776,0.0,1.0
2025-05-23,17.3678,17.445,17.25,17.28,48717,15.3928240722869,15.461245289619,15.2884196758915,15.3150082318496,54967.6335301801,0.0,1.0
2025-05-27,17.77,17.77,17.55,17.6085,26883,15.7492879791648,15.7492879791648,15.5543052354723,15.6061529195905,30332.2226777476,0.0,1.0
2025-05-28,17.6506,17.75,17.65,17.75,23622,15.6434655264517,15.7315622751927,15.6429337553325,15.7315622751927,26652.8201500484,0.0,1.0
2025-05-29,17.38,17.51,17.31,17.51,50174,15.7114436011845,15.8289630297319,15.6481639088897,15.8289630297319,55502.4822756744,0.3473,1.0
2025-05-30,17.36,17.38,17.2245,17.38,51431,15.6933636891003,15.7114436011845,15.5708722847297,15.7114436011845,56892.9757627497,0.0,1.0
2025-06-02,17.42,17.43,17.277,17.37,46861,15.7476034253529,15.756643381395,15.6183320539508,15.7024036451424,51837.641446175,0.0,1.0
2025-06-03,17.51,17.59,17.4,17.4,43778,15.8289630297319,15.9012826780687,15.7295235132687,15.7295235132687,48427.226632608,0.0,1.0
2025-06-04,17.52,17.57,17.46,17.57,30550,15.838002985774,15.8832027659845,15.7837632495213,15.8832027659845,33794.4121162724,0.0,1.0
2025-06-05,17.35,17.63,17.291,17.52,89968,15.6843237330581,15.9374425022372,15.6309879924097,15.838002985774,99522.6078323015,0.0,1.0
2025-06-06,17.47,17.5499,17.4501,17.5433,40190,15.7928032055634,15.8650324543399,15.7748136930397,15.8590660833521,44458.1807840587,0.0,1.0
2025-06-09,17.54,17.57,17.4198,17.55,47173,15.8560828978582,15.8832027659845,15.7474226262321,15.8651228539003,52182.7758677879,0.0,1.0
2025-06-10,17.65,17.65,17.54,17.64,52223,15.9555224143214,15.9555224143214,15.8560828978582,15.9464824582793,57769.0862176136,0.0,1.0
2025-06-11,17.6,17.74,17.56,17.74,47391,15.9103226341109,16.0368820187004,15.8741628099424,16.0368820187004,52423.9274828892,0.0,1.0
2025-06-12,17.62,17.7,17.6,17.61,43866,15.9284025461951,16.0007221945319,15.9103226341109,15.919362590153,48524.5722387039,0.0,1.0
2025-06-13,17.52,17.63,17.4436,17.5,44573,15.838002985774,15.9374425022372,15.7689377216123,15.8199230736898,49306.6556876796,0.0,1.0
2025-06-16,17.7,17.75,17.59,17.59,24276,16.0007221945319,16.0459219747425,15.9012826780687,15.9012826780687,26854.1128816574,0.0,1.0
2025-06-17,17.5371,17.65,17.5,17.625,31385,15.853461310606,15.9555224143214,15.8199230736898,15.9329225242161,34718.0891741149,0.0,1.0
2025-06-18,17.59,17.6499,17.56,17.6,25452,15.9012826780687,15.955432014761,15.8741628099424,15.9103226341109,28155.0041631218,0.0,1.0
2025-06-20,17.47,17.68,17.4318,17.68,40638,15.7928032055634,15.9826422824477,15.7582705734826,15.9826422824477,44953.7584150928,0.0,1.0
2025-06-23,17.68,17.69,17.41,17.46,52490,15.9826422824477,15.9916822384898,15.7385634693108,15.7837632495213,58064.4416361095,0.0,1.0
2025-06-24,17.915,17.96,17.8288,17.85,32882,16.1950812494373,16.2357610516268,16.1171568283543,16.1363215351636,36374.0706778157,0.0,1.0
2025-06-25,17.94,17.99,17.881,17.98,49667,16.2176811395425,16.2628809197531,16.1643453988941,16.253840963711,54941.6388405535,0.0,1.0
2025-06-26,17.65,17.6884,17.57,17.57,106916,16.2792432401893,16.3146609705249,16.2054563019901,16.2054563019901,115918.619321401,0.3581,1.0
2025-06-27,17.69,17.76,17.575,17.7,43163,16.3161367092889,16.3807002802131,16.2100679856276,16.3253600765638,46797.4425321714,0.0,1.0
2025-06-30,17.71,17.7894,17.7001,17.73,50736,16.3345834438387,16.4078169800013,16.3254523102365,16.3530301783885,55008.109823512,0.0,1.0
2025-07-01,17.59,17.7,17.5,17.7,40568,16.2239030365399,16.3253600765638,16.1408927310659,16.3253600765638,43983.9364419789,0.0,1.0
2025-07-02,17.6696,17.69,17.5822,17.59,38160,16.2973210400481,16.3161367092889,16.2167088100655,16.2239030365399,41373.1762627172,0.0,1.0
2025-07-03,17.8,17.82,17.7229,17.76,36157,16.4175937493127,16.4360404838625,16.3464815876233,16.3807002802131,39201.5181900175,0.0,1.0
2025-07-07,17.715,17.7361,17.6306,17.72,49912,16.3391951274761,16.3586564324261,16.261349907676,16.3438068111136,54114.7267721369,0.0,1.0
2025-07-08,17.7361,17.74,17.6518,17.653,34355,16.3586564324261,16.3622535456634,16.2809034462988,16.2820102503718,37247.7848665004,0.0,1.0
2025-07-09,17.815,17.83,17.732,17.81,31545,16.4314288002251,16.4452638511374,16.3548748518434,16.4268171165876,34201.1751888735,0.0,1.0
2025-07-10,17.76,17.81,17.7,17.81,27044,16.3807002802131,16.4268171165876,16.3253600765638,16.4268171165876,29321.1786910096,0.0,1.0
2025-07-11,17.73,17.77,17.7,17.75,34443,16.3530301783885,16.389923647488,16.3253600765638,16.3714769129382,37343.1947069383,0.0,1.0
2025-07-14,17.7625,17.79,17.7,17.73,26468,16.3830061220319,16.4083703820378,16.3253600765638,16.3530301783885,28696.6779172326,0.0,1.0
2025-07-15,17.7834,17.85,17.7719,17.8275,26245,16.4022829596364,16.4637105856872,16.3916760872703,16.4429580093187,28454.9007079406,0.0,1.0
2025-07-16,17.87,17.87,17.72,17.83,25370,16.482157320237,16.482157320237,16.3438068111136,16.4452638511374,27506.2233172205,0.0,1.0
2025-07-17,17.9401,17.96,17.8524,17.88,53277,16.546813124834,16.565167625711,16.4659241938332,16.4913806875119,57763.0689661632,0.0,1.0
2025-07-18,17.9697,17.98,17.932,17.95,15754,16.5741142919677,16.5836143602608,16.5393421973413,16.5559442584361,17080.5298438901,0.0,1.0
2025-07-21,17.9,18.02,17.9,17.95,46802,16.5098274220617,16.6205078293604,16.5098274220617,16.5559442584361,50742.8562748346,0.0,1.0
2025-07-22,17.91,17.96,17.77,17.96,42566,16.5190507893366,16.565167625711,16.389923647488,16.565167625711,46150.1735010172,0.0,1.0
2025-07-23,18.03,18.04,17.88,18.0,40607,16.6297311966353,16.6389545639102,16.4913806875119,16.6020610948106,44026.2203485367,0.0,1.0
2025-07-24,18.0576,18.0799,18.0,18.04,67886,16.655187690314,16.675755799337,16.6020610948106,16.6389545639102,73602.1866816254,0.0,1.0
2025-07-25,18.1,18.15,18.0698,18.08,50696,16.6942947675596,16.740411603934,16.6664401983894,16.6758480330098,54964.7417142219,0.0,1.0
2025-07-28,18.13,18.16,18.0645,18.16,53035,16.7219648693843,16.7496349712089,16.6615518137337,16.7496349712089,57500.6919049581,0.0,1.0
2025-07-29,18.11,18.19,18.05,18.19,34331,16.7035181348345,16.7773050730336,16.6481779311851,16.7773050730336,37221.7640009262,0.0,1.0
2025-07-30,17.7,17.77,17.65,17.76,70504,16.658877037224,16.724759601778,16.6118180625425,16.7153478068417,74910.259389726,0.3616,1.0
2025-07-31,17.65,17.88,17.65,17.81,61796,16.6118180625425,16.8282893460771,16.6118180625425,16.7624067815231,65658.0391076752,0.0,1.0
2025-08-01,17.4336,17.56,17.32,17.56,44183,16.4081468201213,16.527111908116,16.3012288296452,16.527111908116,46944.2867158782,0.0,1.0
2025-08-04,17.68,17.71,17.54,17.56,37583,16.6400534473514,16.6682888321603,16.5082883182434,16.527111908116,39931.8092398173,0.0,1.0
2025-08-05,17.65,17.79,17.59,17.79,42445,16.6118180625425,16.7435831916505,16.5553472929248,16.7435831916505,45097.6676471822,0.0,1.0
2025-08-06,17.78,17.8022,17.65,17.65,49383,16.7341713967143,16.7550655814728,16.6118180625425,16.6118180625425,52469.2689697441,0.0,1.0
2025-08-07,17.86,17.96,17.72,17.94,37804,16.8094657562045,16.9035837055674,16.6777006270965,16.8847601156948,40166.6209856066,0.0,1.0
2025-08-08,17.8565,17.8808,17.82,17.88,33974,16.8061716279768,16.829042289672,16.7718185764594,16.8282893460771,36097.2590563168,0.0,1.0
2025-08-11,17.754,17.87,17.754,17.85,43057,16.7097007298799,16.8188775511408,16.7097007298799,16.8000539612682,45747.9155585987,0.0,1.0
2025-08-12,17.88,17.93,17.7801,17.88,64454,16.8282893460771,16.8753483207585,16.7342655146636,16.8282893460771,68482.1550366703,0.0,1.0
2025-08-13,17.91,17.9999,17.84,17.92,24658,16.856524730886,16.9411367673632,16.790642166332,16.8659365258222,26199.0408491981,0.0,1.0
2025-08-14,17.87,17.87,17.7837,17.83,26282,16.8188775511408,16.8188775511408,16.7376537608407,16.7812303713957,27924.5353069441,0.0,1.0
2025-08-15,17.77,17.87,17.77,17.87,23726,16.724759601778,16.8188775511408,16.724759601778,16.8188775511408,25208.7940298513,0.0,1.0
2025-08-18,17.89,17.89,17.78,17.78,27658,16.8377011410134,16.8377011410134,16.7341713967143,16.7341713967143,29386.530611044,0.0,1.0
2025-08-19,17.62,17.89,17.56,17.89,23343,16.5835826777337,16.8377011410134,16.527111908116,16.8377011410134,24801.8578369224,0.0,1.0
2025-08-20,17.55,17.6093,17.32,17.59,39367,16.5177001131797,16.5735120571519,16.3012288296452,16.5553472929248,41827.3031515283,0.0,1.0
2025-08-21,17.54,17.6,17.4691,17.57,41498,16.5082883182434,16.5647590878611,16.4415586921452,16.5365237030523,44091.4833790261,0.0,1.0
2025-08-22,17.79,17.8694,17.535,17.535,47280,16.7435831916505,16.8183128434446,16.5035824207753,16.5035824207753,50234.8386466904,0.0,1.0
2025-08-25,17.7,17.8293,17.7,17.75,30283,16.658877037224,16.7805715457501,16.658877037224,16.7059360119054,32175.584152659,0.0,1.0
2025-08-26,17.75,17.8001,17.67,17.67,20855,16.7059360119054,16.7530891045362,16.6306416524151,16.6306416524151,22158.3663277649,0.0,1.0
2025-08-27,17.82,17.83,17.76,17.83,14631,16.7718185764594,16.7812303713957,16.7153478068417,16.7812303713957,15545.3875685221,0.0,1.0
2025-08-28,17.52,17.52,17.44,17.51,41258,16.8222657973179,16.8222657973179,16.7454517982434,16.8126640474336,42969.2509147756,0.3536,1.0
2025-08-29,17.42,17.51,17.36,17.51,69670,16.7262482984747,16.8126640474336,16.6686377991689,16.8126640474336,72559.6905141409,0.0,1.0
2025-09-02,17.27,17.299,17.125,17.25,64038,16.58222205021,16.6100671248745,16.4429966768875,16.5630185504414,66694.093026332,0.0,1.0
2025-09-03,17.3,17.4,17.2622,17.31,34415,16.611027299863,16.7070447987061,16.5747326853003,16.6206290497473,35842.4249898687,0.0,1.0
2025-09-04,17.39,17.3999,17.2875,17.36,37492,16.6974430488218,16.7069487812073,16.5990251125076,16.6686377991689,39047.0491855341,0.0,1.0
2025-09-05,17.36,17.55,17.2706,17.45,47681,16.6686377991689,16.8510710469708,16.5827981552031,16.7550535481277,49658.6565724808,0.0,1.0
2025-09-08,17.44,17.46,17.36,17.46,44819,16.7454517982434,16.764655298012,16.6686377991689,16.764655298012,46677.9498945495,0.0,1.0
2025-09-09,17.51,17.51,17.39,17.45,25849,16.8126640474336,16.8126640474336,16.6974430488218,16.7550535481277,26921.1344926083,0.0,1.0
2025-09-10,17.57,17.67,17.53,17.57,43146,16.8702745467394,16.9662920455826,16.8318675472022,16.8702745467394,44935.5591635299,0.0,1.0
2025-09-11,17.65,17.73,17.62,17.63,38604,16.947088545814,17.0239025448885,16.918283296161,16.9278850460453,40205.1714167918,0.0,1.0
2025-09-12,17.78,17.78,17.67,17.73,23115,17.07191129431,17.07191129431,16.9662920455826,17.0239025448885,24073.736848491,0.0,1.0
2025-09-15,17.7847,17.8,17.699,17.77,70599,17.0764241167557,17.0911147940787,16.9941371202471,17.0623095444257,73527.2224861176,0.0,1.0
2025-09-16,17.7846,17.84,17.76,17.81,44780,17.0763280992568,17.1295217936159,17.0527077945414,17.100716543963,46637.3322983095,0.0,1.0
2025-09-17,17.79,17.82,17.65,17.79,32630,17.0815130441944,17.1103182938473,16.947088545814,17.0815130441944,33983.3888542616,0.0,1.0
2025-09-18,17.8954,18.0266,17.8202,17.88,28717,17.182715487975,17.3086904464572,17.110510328845,17.1679287931532,29908.0900314997,0.0,1.0
2025-09-19,17.86,17.9257,17.835,17.9,16186,17.1487252933846,17.2118087901245,17.1247209186738,17.1871322929218,16857.3439164903,0.0,1.0
2025-09-22,17.87,17.9,17.79,17.85,33293,17.1583270432689,17.1871322929218,17.0815130441944,17.1391235435002,34673.8879903442,0.0,1.0
2025-09-23,17.74,17.9,17.67,17.9,28978,17.0335042947728,17.1871322929218,16.9662920455826,17.1871322929218,30179.9154832606,0.0,1.0
2025-09-24,17.8,17.83,17.7,17.8,44053,17.0911147940787,17.1199200437316,16.9950972952355,17.0911147940787,45880.1786453199,0.0,1.0
2025-09-25,17.28,17.4,17.15,17.32,36693,16.9338381309736,17.0514342291054,16.8064423579975,16.9730368303509,37443.0790642939,0.3562,1.0
2025-09-26,17.353,17.4,17.25,17.28,74408,17.0053757573371,17.0514342291054,16.9044391064407,16.9338381309736,75929.0498737084,0.0,1.0
2025-09-29,17.44,17.56,17.43,17.47,63544,17.0906329284826,17.2082290266144,17.0808332536383,17.1200319530156,64842.9677611941,0.0,1.0
2025-09-30,17.47,17.51,17.42,17.477,35335,17.1200319530156,17.1592306523928,17.071033578794,17.1268917254066,36057.3188002295,0.0,1.0
2025-10-01,17.57,17.62,17.47,17.51,33782,17.2180287014587,17.2670270756803,17.1200319530156,17.1592306523928,34472.5723421355,0.0,1.0
2025-10-02,17.6984,17.74,17.602,17.7,28759,17.3438565264597,17.384623173812,17.2493876609605,17.3454244744348,29346.8920723306,0.0,1.0
2025-10-03,17.6,17.7278,17.565,17.67,56189,17.2474277259916,17.372667570502,17.2131288640365,17.3160254499018,57337.6166991965,0.0,1.0
2025-10-06,17.74,17.83,17.66,17.69,45508,17.384623173812,17.4728202474108,17.3062257750575,17.3356247995905,46438.2754764639,0.0,1.0
2025-10-07,17.71,17.84,17.58,17.77,29001,17.3552241492791,17.4826199222552,17.227828376303,17.414022198345,29593.8390413318,0.0,1.0
2025-10-08,17.8,17.8,17.7227,17.79,29794,17.4434212228779,17.4434212228779,17.3676697363314,17.4336215480336,30403.0495637199,0.0,1.0
2025-10-09,17.73,17.7886,17.66,17.75,30284,17.3748234989677,17.4322495935554,17.3062257750575,17.3944228486563,30903.0661538462,0.0,1.0
2025-10-10,17.24,17.81,17.2,17.81,37254,16.8946394315964,17.4532208977222,16.8554407322191,17.4532208977222,38015.5470378874,0.0,1.0
2025-10-13,17.59,17.595,17.3929,17.52,46446,17.2376280511473,17.2425278885695,17.0444764599659,17.1690303272371,47395.4500918485,0.0,1.0
2025-10-14,17.4516,17.54,17.2353,17.39,18619,17.102000551302,17.1886296769258,16.8900335844195,17.0416345542611,18999.6099827784,0.0,1.0
2025-10-15,17.46,17.58,17.3436,17.4922,41717,17.1102322781713,17.227828376303,16.9961640629834,17.1417872311699,42569.7797761193,0.0,1.0
2025-10-16,17.354,17.54,17.3,17.54,36489,17.0063557248215,17.1886296769258,16.9534374806622,17.1886296769258,37234.9088920781,0.0,1.0
2025-10-17,17.36,17.42,17.28,17.3,15339,17.0122355297281,17.071033578794,16.9338381309736,16.9534374806622,15652.5601549943,0.0,1.0
2025-10-20,17.45,17.49,17.37,17.49,30759,17.1004326033269,17.1396313027042,17.0220352045724,17.1396313027042,31387.7761136625,0.0,1.0
2025-10-21,17.4487,17.4786,17.3425,17.43,22728,17.0991586455972,17.1284596733817,16.9950860987506,17.0808332536383,23192.6062456946,0.0,1.0
2025-10-22,17.274,17.43,17.171,17.43,55380,16.927958326067,17.0808332536383,16.8270216751706,17.0808332536383,56512.0791044777,0.0,1.0
2025-10-23,17.51,17.53,17.32,17.36,47328,17.1592306523928,17.1788300020814,16.9730368303509,17.0122355297281,48295.4799540758,0.0,1.0
2025-10-24,17.5563,17.6,17.5283,17.58,59685,17.204603146922,17.2474277259916,17.1771640573579,17.227828376303,60905.0820034443,0.0,1.0
2025-10-27,17.79,17.8098,17.68,17.68,87404,17.4336215480336,17.4530249042253,17.3258251247461,17.3258251247461,89190.7143742824,0.0,1.0
2025-10-28,17.8,17.86,17.7971,17.82,41879,17.4434212228779,17.5022192719438,17.4405793171731,17.4630205725665,42735.0913834673,0.0,1.0
2025-10-29,17.9,17.96,17.8294,17.95,47372,17.541417971321,17.6002160203869,17.4722322669202,17.5904163455426,48340.3794029852,0.0,1.0
2025-10-30,17.42,17.59,17.33,17.59,69056,17.42,17.59,17.33,17.59,69056,0.3561,1.0
2025-10-31,17.56,17.57,17.45,17.45,59177,17.56,17.57,17.45,17.45,59177,0.0,1.0
2025-11-03,17.55,17.57,17.46,17.5,47554,17.55,17.57,17.46,17.5,47554,0.0,1.0
2025-11-04,17.15,17.39,17.15,17.35,48184,17.15,17.39,17.15,17.35,48184,0.0,1.0
2025-11-05,17.3,17.36,17.15,17.23,32050,17.3,17.36,17.15,17.23,32050,0.0,1.0
2025-11-06,17.02,17.31,16.97,17.31,39096,17.02,17.31,16.97,17.31,39096,0.0,1.0
2025-11-07,17.0626,17.0626,16.75,16.89,44282,17.0626,17.0626,16.75,16.89,44282,0.0,1.0
2025-11-10,17.51,17.53,17.27,17.27,38768,17.51,17.53,17.27,17.27,38768,0.0,1.0
2025-11-11,17.515,17.54,17.43,17.45,46717,17.515,17.54,17.43,17.45,46717,0.0,1.0
2025-11-12,17.504,17.56,17.416,17.56,40204,17.504,17.56,17.416,17.56,40204,0.0,1.0
2025-11-13,17.12,17.46,17.0501,17.46,57531,17.12,17.46,17.0501,17.46,57531,0.0,1.0
2025-11-14,17.05,17.2296,16.76,16.87,96988,17.05,17.2296,16.76,16.87,96988,0.0,1.0
2025-11-17,16.87,17.12,16.76,17.0,58195,16.87,17.12,16.76,17.0,58195,0.0,1.0
2025-11-18,16.76,16.915,16.63,16.81,88962,16.76,16.915,16.63,16.81,88962,0.0,1.0
2025-11-19,16.704,16.91,16.61,16.85,70309,16.704,16.91,16.61,16.85,70309,0.0,1.0
2025-11-20,16.41,17.21,16.3822,17.21,51229,16.41,17.21,16.3822,17.21,51229,0.0,1.0
2025-11-21,16.51,16.64,16.2,16.42,37543,16.51,16.64,16.2,16.42,37543,0.0,1.0
2025-11-24,16.804,16.87,16.5997,16.62,38143,16.804,16.87,16.5997,16.62,38143,0.0,1.0
2025-11-25,16.99,17.01,16.55,16.82,76104,16.99,17.01,16.55,16.82,76104,0.0,1.0
2025-11-26,17.29,17.34,17.04,17.04,75500,17.29,17.34,17.04,17.04,75500,0.0,1.0