date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-13,20.045,20.045,20.045,20.045,0,18.6463780400986,18.6463780400986,18.6463780400986,18.6463780400986,0,0.0,1.0
2025-02-14,20.06,20.06,20.06,20.06,5,18.6603314285048,18.6603314285048,18.6603314285048,18.6603314285048,5.37503850798628,0.0,1.0
2025-02-18,20.045,20.06,20.045,20.06,552,18.6463780400986,18.6603314285048,18.6463780400986,18.6603314285048,593.404251281687,0.0,1.0
2025-02-19,20.055,20.07,20.055,20.07,503,18.655680299036,18.6696336874422,18.655680299036,18.6696336874422,540.728873903422,0.0,1.0
2025-02-20,20.0644,20.0644,20.0644,20.0644,2,18.6644244224372,18.6644244224372,18.6644244224372,18.6644244224372,2.15001540319452,0.0,1.0
2025-02-21,20.07,20.09,20.07,20.09,1104,18.6696336874422,18.6882382053171,18.6696336874422,18.6882382053171,1186.80850256337,0.0,1.0
2025-02-24,20.085,20.1699,20.075,20.079,4690,18.6835870758484,18.7625632542272,18.6742848169109,18.6780057204859,5041.78612049113,0.0,1.0
2025-02-25,20.1311,20.1311,20.13,20.13,200,18.72647048955,18.72647048955,18.7254472410668,18.7254472410668,215.001540319451,0.0,1.0
2025-02-26,20.2,20.205,20.1499,20.15,61809,18.7905630536289,18.7952141830976,18.7439587363524,18.7440517589417,66445.1510280251,0.0,1.0
2025-02-27,20.155,20.21,20.1499,20.15,1468,18.7487028884104,18.7998653125664,18.7439587363524,18.7440517589417,1578.11130594478,0.0,1.0
2025-02-28,20.1541,20.24,20.1416,20.16,971,18.7478656851061,18.8277720893787,18.7362378614343,18.7533540178792,1043.83247825094,0.0,1.0
2025-03-03,20.1167,20.16,20.1167,20.16,1372,18.7130752366801,18.7533540178792,18.7130752366801,18.7533540178792,1474.91056659144,0.0,1.0
2025-03-04,20.135,20.21,20.1199,20.12,135961,18.7300983705356,18.7998653125664,18.71605195954,18.7161449821294,146159.122116865,0.0,1.0
2025-03-05,20.1208,20.165,20.11,20.1358,3028,18.7168891628444,18.7580051473479,18.706842723192,18.7308425512506,3255.1233204365,0.0,1.0
2025-03-06,20.075,20.09,20.075,20.08,389,18.6742848169109,18.6882382053171,18.6742848169109,18.6789359463796,418.177995921334,0.0,1.0
2025-03-07,20.105,20.1096,20.09,20.1096,702,18.7021915937232,18.7064706328345,18.6882382053171,18.7064706328345,754.655406521278,0.0,1.0
2025-03-10,20.055,20.15,20.05,20.07,3418,18.655680299036,18.7440517589417,18.6510291695673,18.6696336874422,3674.37632405944,0.0,1.0
2025-03-11,19.9531,19.99,19.9531,19.98,2169,18.5608902804635,18.5952156159427,18.5608902804635,18.5859133570052,2331.69170476446,0.0,1.0
2025-03-12,19.9805,20.02,19.9432,19.979,10056,18.5863784699521,18.623122392755,18.5516810441155,18.5849831311115,10810.277447262,0.0,1.0
2025-03-13,19.8639,19.96,19.86,19.96,7086,18.4779141307416,18.5673088391304,18.474286249756,18.5673088391304,7617.50457351816,0.0,1.0
2025-03-14,19.9561,20.06,19.9561,19.99,427,18.5636809581448,18.6603314285048,18.5636809581448,18.5952156159427,459.028288582029,0.0,1.0
2025-03-17,20.0165,20.05,19.9819,20.0,2064,18.6198666021269,18.6510291695673,18.5876807862034,18.6045178748801,2218.81589609674,0.0,1.0
2025-03-18,19.9749,20.07,19.9749,19.99,2901,18.5811692049472,18.6696336874422,18.5811692049472,18.5952156159427,3118.59734233364,0.0,1.0
2025-03-19,20.075,20.17,19.99,20.17,9048,18.6742848169109,18.7626562768166,18.5952156159427,18.7626562768166,9726.66968405201,0.0,1.0
2025-03-20,20.07,20.16,20.07,20.08,8170,18.6696336874422,18.7533540178792,18.6696336874422,18.6789359463796,8782.81292204961,0.0,1.0
2025-03-21,20.0412,20.05,20.0412,20.05,653,18.6428431817024,18.6510291695673,18.6428431817024,18.6510291695673,701.980029143009,0.0,1.0
2025-03-24,20.095,20.18,20.085,20.1,8086,18.6928893347858,18.771958535754,18.6835870758484,18.6975404642545,8692.51227511544,0.0,1.0
2025-03-25,20.14,20.14,20.1167,20.12,2365,18.7347495000043,18.7347495000043,18.7130752366801,18.7161449821294,2542.39321427752,0.0,1.0
2025-03-26,20.055,20.1,20.05,20.1,1868,18.655680299036,18.6975404642545,18.6510291695673,18.6975404642545,2008.11438658368,0.0,1.0
2025-03-27,19.99,20.08,19.98,20.0001,1536,18.5952156159427,18.6789359463796,18.5859133570052,18.6046108974695,1651.21182965339,0.0,1.0
2025-03-28,19.9644,19.97,19.945,19.965,1096,18.5714018330628,18.5766110980678,18.5533554507242,18.5719599685991,1178.2084409506,0.0,1.0
2025-03-31,19.9563,20.04,19.9461,19.95,3711,18.5638670033235,18.6417269106299,18.5543786992073,18.5580065801929,3989.35358062743,0.0,1.0
2025-04-01,19.76,19.76,19.71,19.71,53444,18.6257270252575,18.6257270252575,18.5785971491814,18.5785971491814,56698.6426123358,0.2628,1.0
2025-04-02,19.7954,19.8,19.7672,19.78,236960,18.6590949775193,18.6634309261183,18.6325137274124,18.6445789756879,251390.433976108,0.0,1.0
2025-04-03,19.6016,19.73,19.57,19.73,19851,18.4764195778485,18.5974490996119,18.4466334961685,18.5974490996119,21059.8898753365,0.0,1.0
2025-04-04,19.32,19.4,19.23,19.29,24731,18.2109841157882,18.2863919175099,18.1261503388513,18.1827061901426,26237.0730193413,0.0,1.0
2025-04-07,19.141,19.18,19.05,19.05,11509,18.0422591594359,18.0790204627752,17.9564827849775,17.9564827849775,12209.8772140067,0.0,1.0
2025-04-08,19.0424,19.4,19.0099,19.3499,38834,17.9493190438139,18.2863919175099,17.9186846243645,18.2391677816817,41198.9201258786,0.0,1.0
2025-04-09,19.5465,19.58,18.98,18.99,12092,18.4244824544127,18.4560594713837,17.890500958471,17.8999269336862,12828.3808560057,0.0,1.0
2025-04-10,19.2412,19.325,19.1908,19.31,7193,18.1367074310923,18.2156971033958,18.0892005160077,18.201558140573,7631.04064648104,0.0,1.0
2025-04-11,19.3109,19.36,19.11,19.11,9957,18.2024064783424,18.248688016649,18.0130386362688,18.0130386362688,10563.3632305035,0.0,1.0
2025-04-14,19.43,19.46,19.41,19.41,6329,18.3146698431555,18.3429477688011,18.2958178927251,18.2958178927251,6714.4246144277,0.0,1.0
2025-04-15,19.4547,19.47,19.4501,19.4501,800,18.3379520019371,18.3523737440164,18.3336160533381,18.3336160533381,848.718548197528,0.0,1.0
2025-04-16,19.4552,19.46,19.4552,19.46,224,18.3384233006979,18.3429477688011,18.3384233006979,18.3429477688011,237.641193495307,0.0,1.0
2025-04-17,19.5524,19.5524,19.5,19.54,321,18.4300437797897,18.4300437797897,18.380651669662,18.4183555705228,340.548317464258,0.0,1.0
2025-04-21,19.4512,19.48,19.42,19.48,1397,18.3346529106118,18.3617997192316,18.3052438679403,18.3617997192316,1482.07476478993,0.0,1.0
2025-04-22,19.5261,19.55,19.51,19.5332,5897,18.4052534649737,18.4277815457381,18.3900776448772,18.4119459073765,6256.11659840103,0.0,1.0
2025-04-23,19.625,19.73,19.625,19.725,409,18.4984763598521,18.5974490996119,18.4984763598521,18.5927361120042,433.907357765987,0.0,1.0
2025-04-24,19.776,19.776,19.71,19.71,3976,18.6408085856018,18.6408085856018,18.5785971491814,18.5785971491814,4218.13118454172,0.0,1.0
2025-04-25,19.8294,19.8294,19.76,19.7607,621,18.6911432932511,18.6911432932511,18.6257270252575,18.6263868435226,658.81777303833,0.0,1.0
2025-04-28,19.8143,19.87,19.8143,19.87,1622,18.6769100706761,18.7294127526248,18.6769100706761,18.7294127526248,1720.77685647049,0.0,1.0
2025-04-29,19.8499,19.87,19.68,19.68,2563,18.7104665424422,18.7294127526248,18.5503192235358,18.5503192235358,2719.08204878784,0.0,1.0
2025-04-30,19.7863,19.7863,19.75,19.75,654,18.6505173400735,18.6505173400735,18.6163010500423,18.6163010500423,693.827413151479,0.0,1.0
2025-05-01,19.6392,19.71,19.6392,19.64,2344,18.6705004075297,18.7378082117607,18.6705004075297,18.6712609476905,2465.61601431072,0.1683,1.0
2025-05-02,19.6957,19.75,19.65,19.68,5070,18.7242135563864,18.7758352198008,18.6807676997006,18.7092879557306,5333.05170330858,0.0,1.0
2025-05-05,19.6949,19.75,19.659,19.66,7159,18.7234530162256,18.7758352198008,18.6893237765096,18.6902744517106,7530.43730650613,0.0,1.0
2025-05-06,19.684,19.74,19.65,19.65,2504,18.7130906565347,18.7663284677908,18.6807676997006,18.6807676997006,2633.91744873464,0.0,1.0
2025-05-07,19.6995,19.7299,19.6702,19.6798,10271,18.7278261221502,18.7567266482607,18.6999713387608,18.7090978206904,10803.9002060518,0.0,1.0
2025-05-08,19.77,19.81,19.67,19.75,14938,18.7948487238209,18.832875731861,18.6997812037206,18.7758352198008,15713.042671405,0.0,1.0
2025-05-09,19.715,19.73,19.7132,19.7132,3767,18.7425615877657,18.7568217157808,18.7408503724039,18.7408503724039,3962.44689671863,0.0,1.0
2025-05-12,19.918,19.92,19.73,19.78,13239,18.9355486535693,18.9374500039713,18.7568217157808,18.8043554758309,13925.8918146158,0.0,1.0
2025-05-13,19.85,19.9399,19.8492,19.89,7023,18.8709027399011,18.9563684404712,18.8701421997403,18.9089297479412,7387.38108724578,0.0,1.0
2025-05-14,19.81,19.92,19.81,19.84,11998,18.832875731861,18.9374500039713,18.832875731861,18.8613959878911,12620.5038138651,0.0,1.0
2025-05-15,19.87,19.91,19.8199,19.85,12291,18.8899162439211,18.9279432519612,18.8422874163509,18.8709027399011,12928.705815654,0.0,1.0
2025-05-16,19.895,19.938,19.8429,19.91,5821,18.9136831239462,18.9545621575893,18.864152945974,18.9279432519612,6123.01656113594,0.0,1.0
2025-05-19,19.8602,19.89,19.8299,19.83,2730,18.8805996269513,18.9089297479412,18.8517941683609,18.851889235881,2871.64322485847,0.0,1.0
2025-05-20,19.89,19.93,19.83,19.88,6600,18.9089297479412,18.9469567559813,18.851889235881,18.8994229959312,6942.43416998749,0.0,1.0
2025-05-21,19.77,19.88,19.76,19.8,13702,18.7948487238209,18.8994229959312,18.7853419718109,18.823368979851,14412.9140904801,0.0,1.0
2025-05-22,19.8095,21.94,19.727,19.75,177340,18.8324003942605,20.8578139099965,18.7539696901778,18.7758352198008,186541.102379634,0.0,1.0
2025-05-23,19.8562,19.86,19.73,19.77,33160,18.8767969261473,18.8804094919111,18.7568217157808,18.7948487238209,34880.4722843614,0.0,1.0
2025-05-27,19.95,20.32,19.815,19.87,7329,18.9659702600013,19.3177200843723,18.837629107866,18.8899162439211,7709.25758058159,0.0,1.0
2025-05-28,19.905,19.93,19.86,19.9,438,18.9231898759562,18.9469567559813,18.8804094919111,18.9184364999512,460.725176735535,0.0,1.0
2025-05-29,19.88,20.5,19.86,19.92,9230,18.8994229959312,19.4888416205528,18.8804094919111,18.9374500039713,9708.88899833098,0.0,1.0
2025-05-30,19.8954,19.9699,19.83,19.83,10299,18.9140633940266,18.9848886965013,18.851889235881,18.851889235881,10833.3529570759,0.0,1.0
2025-06-02,19.7212,19.8199,19.66,19.66,10174,18.9088346804211,19.0034689817292,18.850155660765,18.850155660765,10611.0975208723,0.1687,1.0
2025-06-03,19.76,19.82,19.73,19.77,10436,18.946036411837,19.0035648624803,18.9172721865154,18.9556244869442,10884.3536197979,0.0,1.0
2025-06-04,19.83,19.84,19.75,19.81,34005,19.0131529375875,19.0227410126947,18.9364483367298,18.9939767873731,35465.9299387912,0.0,1.0
2025-06-05,19.81,19.84,19.76,19.8,24900,18.9939767873731,19.0227410126947,18.946036411837,18.9843887122659,25969.7590200235,0.0,1.0
2025-06-06,19.7987,19.85,19.7517,19.81,10738,18.9831422625019,19.0323290878019,18.9380783094981,18.9939767873731,11199.328207109,0.0,1.0
2025-06-09,19.77,19.81,19.75,19.81,4133,18.9556244869442,18.9939767873731,18.9364483367298,18.9939767873731,4310.56281244007,0.0,1.0
2025-06-10,19.795,19.9099,19.78,19.81,110630,18.9795946747123,19.089761657694,18.9652125620515,18.9939767873731,115382.909252418,0.0,1.0
2025-06-11,19.8363,19.89,19.77,19.77,16607,19.019193424905,19.0706813882307,18.9556244869442,18.9556244869442,17320.4734154832,0.0,1.0
2025-06-12,19.805,19.87,19.78,19.78,7417,18.9891827498195,19.0515052380163,18.9652125620515,18.9652125620515,7735.65070889616,0.0,1.0
2025-06-13,19.75,19.81,19.75,19.8,18063,18.9364483367298,18.9939767873731,18.9364483367298,18.9843887122659,18839.0263927183,0.0,1.0
2025-06-16,19.815,19.91,19.814,19.86,8438,18.9987708249267,19.0898575384451,18.9978120174159,19.0419171629091,8800.51512493809,0.0,1.0
2025-06-17,19.8203,19.9,19.785,19.83,10689,19.0038525047335,19.0802694633379,18.9700065996051,19.0131529375875,11148.2230588366,0.0,1.0
2025-06-18,19.8831,19.89,19.71,19.71,5403,19.0640656164067,19.0706813882307,18.898096036301,18.898096036301,5635.12481868223,0.0,1.0
2025-06-20,19.94,19.96,19.85,19.85,12230,19.1186217637667,19.1377979139811,19.0323290878019,19.0323290878019,12755.4278238911,0.0,1.0
2025-06-23,19.96,19.99,19.88,19.88,13730,19.1377979139811,19.1665621393028,19.0610933131235,19.0610933131235,14319.8711383504,0.0,1.0
2025-06-24,19.955,20.05,19.91,19.93,14061,19.1330038764275,19.224090589946,19.0898575384451,19.1090336886595,14665.091629741,0.0,1.0
2025-06-25,19.9531,20.03,19.935,20.02,3784,19.1311821421572,19.2049144397316,19.1138277262131,19.1953263646244,3946.56900127586,0.0,1.0
2025-06-26,20.04,20.05,19.89,19.89,10584,19.2145025148388,19.224090589946,19.0706813882307,19.0706813882307,11038.7120268245,0.0,1.0
2025-06-27,20.05,20.09,20.0,20.03,15114,19.224090589946,19.2624428903748,19.17615021441,19.2049144397316,15763.3308364914,0.0,1.0
2025-06-30,20.0597,20.45,20.0,20.45,26250,19.2333910228,19.6076135942342,19.17615021441,19.6076135942342,27377.7580030369,0.0,1.0
2025-07-01,19.93,19.96,19.86,19.91,12357,19.270688634967,19.2996961943774,19.2030043296761,19.2513502620267,12779.7721537117,0.1686,1.0
2025-07-02,19.89,19.98,19.8698,19.87,28300,19.2320118890865,19.3190345673176,19.2124801324168,19.2126735161462,29268.2327385321,0.0,1.0
2025-07-03,20.0,20.01,19.899,20.01,9141,19.3383729402579,19.348042126728,19.2407141569096,19.348042126728,9453.74259586297,0.0,1.0
2025-07-07,19.9,20.01,19.86,20.01,6454,19.2416810755566,19.348042126728,19.2030043296761,19.348042126728,6674.81180545888,0.0,1.0
2025-07-08,19.88,19.96,19.8301,19.87,44621,19.2223427026164,19.2996961943774,19.1740934621304,19.2126735161462,46147.6259019802,0.0,1.0
2025-07-09,19.8855,19.94,19.87,19.87,11237,19.2276607551749,19.2803578214371,19.2126735161462,19.2126735161462,11621.4534022221,0.0,1.0
2025-07-10,19.8755,19.95,19.8693,19.95,17312,19.2179915687048,19.2900270079073,19.2119966730933,19.2900270079073,17904.2984158823,0.0,1.0
2025-07-11,19.89,19.93,19.855,19.86,7770,19.2320118890865,19.270688634967,19.198169736441,19.2030043296761,8035.83633845917,0.0,1.0
2025-07-14,19.9,19.9,19.85,19.85,4219,19.2416810755566,19.2416810755566,19.193335143206,19.193335143206,4363.34536833453,0.0,1.0
2025-07-15,19.86,19.9,19.855,19.89,30911,19.2030043296761,19.2416810755566,19.198169736441,19.2320118890865,31968.5633279423,0.0,1.0
2025-07-16,19.85,19.9199,19.8299,19.85,5103,19.193335143206,19.2609227566322,19.173900078401,19.193335143206,5277.58981147453,0.0,1.0
2025-07-17,19.95,19.95,19.86,19.87,39492,19.2900270079073,19.2900270079073,19.2030043296761,19.2126735161462,40843.1465480604,0.0,1.0
2025-07-18,19.8953,19.95,19.87,19.92,13068,19.2371365579157,19.2900270079073,19.2126735161462,19.2610194484969,13515.0977182734,0.0,1.0
2025-07-21,20.0,20.0,19.82,19.82,5287,19.3383729402579,19.3383729402579,19.1643275837956,19.1643275837956,5467.88503493355,0.0,1.0
2025-07-22,19.94,19.9567,19.925,19.94,3204,19.2803578214371,19.2965053628422,19.2658540417319,19.2803578214371,3313.61899979707,0.0,1.0
2025-07-23,19.9511,20.05,19.934,19.96,21535,19.291090618419,19.3867188726086,19.2745563095551,19.2996961943774,22271.7806369006,0.0,1.0
2025-07-24,19.94,19.96,19.9301,19.96,3103,19.2803578214371,19.2996961943774,19.2707853268317,19.2996961943774,3209.16346952881,0.0,1.0
2025-07-25,19.9601,19.9601,19.955,19.96,467,19.2997928862421,19.2997928862421,19.2948616011423,19.2996961943774,482.977550844328,0.0,1.0
2025-07-28,19.9502,20.0499,19.944,19.96,30992,19.2902203916367,19.3866221807438,19.2842254960252,19.2996961943774,32052.334594791,0.0,1.0
2025-07-29,19.97,20.05,19.94,19.96,7871,19.3093653808475,19.3867188726086,19.2803578214371,19.2996961943774,8140.29186872744,0.0,1.0
2025-07-30,19.95,20.05,19.9398,19.97,18362,19.2900270079073,19.3867188726086,19.2801644377077,19.3093653808475,18990.2222454037,0.0,1.0
2025-07-31,19.9451,19.97,19.86,19.86,3726,19.2852891065369,19.3093653808475,19.2030043296761,19.2030043296761,3853.4782750449,0.0,1.0
2025-08-01,19.7987,19.94,19.77,19.94,36125,19.305981165583,19.4437647139319,19.2779954059395,19.4437647139319,37046.966500467,0.1678,1.0
2025-08-04,19.8318,19.91,19.7956,19.81,15939,19.3382574249627,19.4145113066392,19.302958313496,19.3169999489966,16345.7882090227,0.0,1.0
2025-08-05,19.85,19.91,19.84,19.84,5531,19.3560044920536,19.4145113066392,19.3462533562894,19.3462533562894,5672.15977063207,0.0,1.0
2025-08-06,19.8551,19.93,19.848,19.91,6672,19.3609775712934,19.4340135781677,19.3540542649008,19.4145113066392,6842.2798751866,0.0,1.0
2025-08-07,19.845,19.93,19.8446,19.93,14499,19.3511289241715,19.4340135781677,19.3507388787409,19.4340135781677,14869.0371568241,0.0,1.0
2025-08-08,19.845,19.93,19.84,19.91,13169,19.3511289241715,19.4340135781677,19.3462533562894,19.4145113066392,13505.0934766685,0.0,1.0
2025-08-11,19.8462,19.94,19.8435,19.92,93316,19.3522990604632,19.4437647139319,19.3496662538068,19.4242624424034,95697.570268722,0.0,1.0
2025-08-12,19.8653,19.94,19.81,19.94,19466,19.3709237297729,19.4437647139319,19.3169999489966,19.4437647139319,19962.8027653451,0.0,1.0
2025-08-13,19.9103,19.92,19.8926,19.91,11729,19.4148038407121,19.4242624424034,19.3975443304094,19.4145113066392,12028.34242447,0.0,1.0
2025-08-14,19.905,19.96,19.8702,19.96,10827,19.409635738757,19.4632669854605,19.3757017862974,19.4632669854605,11103.3219737179,0.0,1.0
2025-08-15,19.9,19.97,19.8991,19.97,9452,19.4047601708749,19.4730181212247,19.4038825686561,19.4730181212247,9693.22982318103,0.0,1.0
2025-08-18,19.8891,19.95,19.885,19.92,4308,19.3941314328919,19.4535158496962,19.3901334672285,19.4242624424034,4417.94689782732,0.0,1.0
2025-08-19,19.915,19.95,19.8882,19.8894,9435,19.4193868745213,19.4535158496962,19.3932538306731,19.3944239669648,9675.79595659257,0.0,1.0
2025-08-20,19.8901,19.9,19.8635,19.9,2612,19.3951065464683,19.4047601708749,19.3691685253354,19.4047601708749,2678.66232523792,0.0,1.0
2025-08-21,19.925,19.94,19.85,19.9,41878,19.4291380102856,19.4437647139319,19.3560044920536,19.4047601708749,42946.792058313,0.0,1.0
2025-08-22,19.9863,20.04,19.88,19.95,68387,19.4889124725205,19.5412760715745,19.3852578993464,19.4535158496962,70132.3431990985,0.0,1.0
2025-08-25,19.98,20.0491,19.9632,19.97,15207,19.482769256989,19.55014960512,19.466387348905,19.4730181212247,15595.1064241551,0.0,1.0
2025-08-26,20.0001,20.01,19.95,19.99,9063,19.5023690398751,19.5120226642818,19.4535158496962,19.4925203927532,9294.30193477463,0.0,1.0
2025-08-27,20.025,20.08,19.99,19.99,8673,19.5266493679281,19.5802806146316,19.4925203927532,19.4925203927532,8894.34852480419,0.0,1.0
2025-08-28,19.9717,20.1,19.9646,20.02,137526,19.4746758143046,19.5997828861601,19.467752507912,19.521773800046,141035.878614346,0.0,1.0
2025-08-29,20.005,20.04,20.0038,20.04,4001,19.5071470963996,19.5412760715745,19.5059769601079,19.5412760715745,4103.11177767111,0.0,1.0
2025-09-02,19.82,19.82,19.785,19.81,8210,19.489595052024,19.489595052024,19.4551785118211,19.4797617548231,8349.18322138773,0.167,1.0
2025-09-03,19.875,19.92,19.8138,19.83,26628,19.5436781866285,19.5879280240322,19.4834984077595,19.4994283492248,27079.4215370417,0.0,1.0
2025-09-04,19.8991,19.94,19.855,19.8713,8604,19.5673764328824,19.6075946184338,19.5240115922268,19.5400398666642,8749.86265978322,0.0,1.0
2025-09-05,19.92,19.975,19.904,19.95,15167,19.5879280240322,19.6420111586367,19.5721947485108,19.6174279156346,15424.1244724467,0.0,1.0
2025-09-08,19.9194,19.93,19.9001,19.93,3400,19.5873380262001,19.597761321233,19.5683597626025,19.597761321233,3457.63982371721,0.0,1.0
2025-09-09,19.8836,19.98,19.875,19.91,30728,19.5521348222212,19.6469278072371,19.5436781866285,19.5780947268313,31248.9283832889,0.0,1.0
2025-09-10,19.9109,19.97,19.91,19.92,7023,19.5789797235794,19.6370945100363,19.5780947268313,19.5879280240322,7142.06014175471,0.0,1.0
2025-09-11,19.945,19.965,19.935,19.94,12180,19.6125112670342,19.6321778614358,19.6026779698334,19.6075946184338,12386.4861920223,0.0,1.0
2025-09-12,19.945,19.98,19.94,19.96,10660,19.6125112670342,19.6469278072371,19.6075946184338,19.6272612128354,10840.7178002428,0.0,1.0
2025-09-15,20.01,20.02,19.97,19.97,10917,19.6764276988395,19.6862609960403,19.6370945100363,19.6370945100363,11102.0746928003,0.0,1.0
2025-09-16,19.9542,20.07,19.9542,19.99,30290,19.621557900459,19.7354274820445,19.621557900459,19.6567611044379,30803.503017763,0.0,1.0
2025-09-17,19.9781,20.05,19.95,19.99,19240,19.6450594807689,19.7157608876428,19.6174279156346,19.6567611044379,19566.1735906821,0.0,1.0
2025-09-18,20.0,20.0,19.9601,19.99,1566,19.6665944016387,19.6665944016387,19.6273595458074,19.6567611044379,1592.54822468858,0.0,1.0
2025-09-19,20.0096,20.03,19.98,20.01,2611,19.6760343669515,19.6960942932412,19.6469278072371,19.6764276988395,2655.26399403695,0.0,1.0
2025-09-22,20.06,20.1,19.9905,20.01,23343,19.7255941848436,19.7649273736469,19.6572527692979,19.6764276988395,23738.7312955974,0.0,1.0
2025-09-23,19.995,20.04,19.995,20.02,6162,19.6616777530383,19.705927590442,19.6616777530383,19.6862609960403,6266.46370404279,0.0,1.0
2025-09-24,19.995,20.06,19.9603,19.99,22010,19.6616777530383,19.7255941848436,19.6275562117515,19.6567611044379,22383.1330941223,0.0,1.0
2025-09-25,19.98,20.029,19.949,19.96,28064,19.6469278072371,19.6951109635211,19.6164445859145,19.6272612128354,28539.7658861176,0.0,1.0
2025-09-26,19.9898,20.06,19.9649,19.97,9398,19.6565644384939,19.7255941848436,19.6320795284638,19.6370945100363,9557.3232539101,0.0,1.0
2025-09-29,20.0055,20.04,19.97,20.0,11209,19.6720027150992,19.705927590442,19.6370945100363,19.6665944016387,11399.0249364842,0.0,1.0
2025-09-30,19.9928,20.05,19.975,20.05,24844,19.6595144276541,19.7157608876428,19.6420111586367,19.7157608876428,25265.1775824796,0.0,1.0
2025-10-01,19.8483,19.89,19.825,19.89,12641,19.6818360123,19.7231862821827,19.6587314250514,19.7231862821827,12747.9143786789,0.1672,1.0
2025-10-02,19.855,19.89,19.8325,19.86,19293,19.6884798206504,19.7231862821827,19.6661685239511,19.6934378865836,19456.1753111189,0.0,1.0
2025-10-03,19.845,19.94,19.8435,19.87,22900,19.6785636887841,19.7727669415145,19.6770762690041,19.70335401845,23093.6824042202,0.0,1.0
2025-10-06,19.885,19.94,19.8303,19.87,13045,19.7182282162495,19.7727669415145,19.6639869749405,19.70335401845,13155.3313084303,0.0,1.0
2025-10-07,19.845,19.86,19.83,19.86,3304,19.6785636887841,19.6934378865836,19.6636894909846,19.6934378865836,3331.94439578793,0.0,1.0
2025-10-08,19.85,19.93,19.826,19.86,48505,19.6835217547173,19.7628508096481,19.659723038238,19.6934378865836,48915.2430138297,0.0,1.0
2025-10-09,19.755,19.86,19.73,19.81,38927,19.5893185019869,19.6934378865836,19.564528172321,19.6438572272518,39256.2347139336,0.0,1.0
2025-10-10,19.6543,19.7799,19.6543,19.75,16995,19.4894630540927,19.6140096703341,19.4894630540927,19.5843604360537,17138.7394087215,0.0,1.0
2025-10-13,19.7889,19.8,19.705,19.72,45912,19.6229341890138,19.6339410953855,19.5397378426551,19.5546120404546,46300.3120760943,0.0,1.0
2025-10-14,19.8,19.85,19.65,19.69,58342,19.6339410953855,19.6835217547173,19.4851991173901,19.5248636448556,58835.4418701753,0.0,1.0
2025-10-15,19.8081,19.8999,19.8,19.81,18686,19.6419731621972,19.7330032527304,19.6339410953855,19.6438572272518,18844.041458745,0.0,1.0
2025-10-16,19.77,19.87,19.77,19.8133,14117,19.6041926997864,19.70335401845,19.6041926997864,19.6471295507677,14236.3980131169,0.0,1.0
2025-10-17,19.8025,19.82,19.76,19.76,2808,19.6364201283521,19.6537733591182,19.5942765679201,19.5942765679201,2831.74935332097,0.0,1.0
2025-10-20,19.8,19.96,19.8,19.85,43824,19.6339410953855,19.7925992052472,19.6339410953855,19.6835217547173,44194.6523005479,0.0,1.0
2025-10-21,19.8294,19.86,19.825,19.86,23489,19.6630945230726,19.6934378865836,19.6587314250514,19.6934378865836,23687.6640171497,0.0,1.0
2025-10-22,19.86,19.89,19.79,19.79,7867,19.6934378865836,19.7231862821827,19.6240249635191,19.6240249635191,7933.53709493453,0.0,1.0
2025-10-23,19.86,19.98,19.8074,19.8074,52011,19.6934378865836,19.8124314689799,19.6412790329666,19.6412790329666,52450.8958744934,0.0,1.0
2025-10-24,19.8857,19.9,19.86,19.9,10825,19.7189223454802,19.733102414049,19.6934378865836,19.733102414049,10916.5551102918,0.0,1.0
2025-10-27,19.9341,20.02,19.905,19.905,12826,19.7669164237133,19.8520959964453,19.7380604799822,19.7380604799822,12934.4790618572,0.0,1.0
2025-10-28,19.915,20.15,19.915,20.15,25429,19.7479766118486,19.981005710708,19.7479766118486,19.981005710708,25644.0720461535,0.0,1.0
2025-10-29,19.8769,20.13,19.8769,20.13,52576,19.7101961494378,19.9611734469752,19.7101961494378,19.9611734469752,53020.6745014969,0.0,1.0
2025-10-30,19.84,19.93,19.84,19.86,20170,19.6736056228509,19.7628508096481,19.6736056228509,19.6934378865836,20340.5927551582,0.0,1.0
2025-10-31,19.8592,19.95,19.8499,19.8683,25314,19.6926445960343,19.7826830733808,19.6834225933986,19.7016682760327,25528.099405259,0.0,1.0
2025-11-03,19.6388,19.7,19.6388,19.7,7018,19.6388,19.7,19.6388,19.7,7018,0.1661,1.0
2025-11-04,19.6101,19.81,19.59,19.81,25666,19.6101,19.81,19.59,19.81,25666,0.0,1.0
2025-11-05,19.6357,19.77,19.635,19.64,11451,19.6357,19.77,19.635,19.64,11451,0.0,1.0
2025-11-06,19.6698,19.7,19.6201,19.65,25768,19.6698,19.7,19.6201,19.65,25768,0.0,1.0
2025-11-07,19.6741,19.68,19.6101,19.66,26815,19.6741,19.68,19.6101,19.66,26815,0.0,1.0
2025-11-10,19.7292,19.8151,19.7045,19.71,27460,19.7292,19.8151,19.7045,19.71,27460,0.0,1.0
2025-11-11,19.7508,19.775,19.73,19.73,40531,19.7508,19.775,19.73,19.73,40531,0.0,1.0
2025-11-12,19.7468,19.91,19.71,19.91,90234,19.7468,19.91,19.71,19.91,90234,0.0,1.0
2025-11-13,19.65,19.76,19.6496,19.69,11917,19.65,19.76,19.6496,19.69,11917,0.0,1.0
2025-11-14,19.6577,19.77,19.63,19.64,3961,19.6577,19.77,19.63,19.64,3961,0.0,1.0
2025-11-17,19.6064,20.09,19.6007,20.09,13774,19.6064,20.09,19.6007,20.09,13774,0.0,1.0
2025-11-18,19.615,19.69,19.5974,19.62,14313,19.615,19.69,19.5974,19.62,14313,0.0,1.0
2025-11-19,19.62,19.67,19.62,19.65,6837,19.62,19.67,19.62,19.65,6837,0.0,1.0
2025-11-20,19.6653,20.14,19.62,20.14,24314,19.6653,20.14,19.62,20.14,24314,0.0,1.0
2025-11-21,19.77,19.77,19.6498,19.65,22362,19.77,19.77,19.6498,19.65,22362,0.0,1.0
2025-11-24,19.83,19.83,19.6,19.6,24103,19.83,19.83,19.6,19.6,24103,0.0,1.0
2025-11-25,19.7888,19.79,19.7,19.7,18341,19.7888,19.79,19.7,19.7,18341,0.0,1.0
2025-11-26,19.79,19.8,19.7786,19.78,41118,19.79,19.8,19.7786,19.78,41118,0.0,1.0