date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-05,19.9613,20.2,19.9613,20.185,74318,19.5932493072872,19.8275481059451,19.5932493072872,19.8128246791337,75714.031406126,0.0,1.0
2024-09-06,19.9882,19.9882,19.9882,19.9882,14,19.6196533193689,19.6196533193689,19.6196533193689,19.6196533193689,14.2629839296774,0.0,1.0
2024-09-09,20.0761,20.0761,20.05,20.05,290,19.7059326004834,19.7059326004834,19.6803138378316,19.6803138378316,295.447524257603,0.0,1.0
2024-09-10,20.3077,20.3077,20.27,20.27,102,19.9332623104505,19.9332623104505,19.8962574310647,19.8962574310647,103.916025773364,0.0,1.0
2024-09-11,20.3055,20.3055,20.3055,20.3055,213,19.9311028745182,19.9311028745182,19.9311028745182,19.9311028745182,217.001112644378,0.0,1.0
2024-09-12,20.5237,20.5237,20.5237,20.5237,3,20.1452796565339,20.1452796565339,20.1452796565339,20.1452796565339,3.05635369921659,0.0,1.0
2024-09-13,20.7964,20.7964,20.7964,20.7964,6,20.4129515559642,20.4129515559642,20.4129515559642,20.4129515559642,6.11270739843316,0.0,1.0
2024-09-16,20.8853,20.8853,20.8853,20.8853,10,20.5002123988661,20.5002123988661,20.5002123988661,20.5002123988661,10.1878456640553,0.0,1.0
2024-09-17,20.8385,20.88,20.8385,20.88,300,20.4542753072147,20.4950101213927,20.4542753072147,20.4950101213927,305.635369921658,0.0,1.0
2024-09-18,20.8441,20.99,20.8441,20.99,182,20.4597720532242,20.6029819180093,20.4597720532242,20.6029819180093,185.418791085807,0.0,1.0
2024-09-19,20.8808,20.8808,20.87,20.87,290,20.4957953708227,20.4957953708227,20.4851945035185,20.4851945035185,295.447524257603,0.0,1.0
2024-09-20,20.9047,20.9047,20.9047,20.9047,27,20.5192546975421,20.5192546975421,20.5192546975421,20.5192546975421,27.5071832929492,0.0,1.0
2024-09-23,21.1176,21.1176,21.1176,21.1176,13,20.7282292020844,20.7282292020844,20.7282292020844,20.7282292020844,13.2441993632719,0.0,1.0
2024-09-24,21.1773,21.1773,21.1773,21.1773,11,20.7868284407936,20.7868284407936,20.7868284407936,20.7868284407936,11.2066302304608,0.0,1.0
2024-09-25,20.9415,21.11,20.94,21.1,2653,20.5553761713192,20.7207693325,20.5539038286381,20.7109537146258,2702.83545467387,0.0,1.0
2024-09-26,20.7822,20.7822,20.7822,20.7822,93,20.3990133785828,20.3990133785828,20.3990133785828,20.3990133785828,94.7469646757139,0.0,1.0
2024-09-27,20.8509,20.8509,20.8509,20.8509,31,20.4664466733787,20.4664466733787,20.4664466733787,20.4664466733787,31.5823215585714,0.0,1.0
2024-09-30,20.9432,20.9432,20.9432,20.9432,3,20.5570448263579,20.5570448263579,20.5570448263579,20.5570448263579,3.05635369921658,0.0,1.0
2024-10-01,20.7967,20.7967,20.7,20.7,481,20.4132460245004,20.4132460245004,20.3183289996566,20.3183289996566,490.035376441059,0.0,1.0
2024-10-02,20.7106,20.7106,20.7106,20.7106,43,20.3287335546033,20.3287335546033,20.3287335546033,20.3287335546033,43.8077363554376,0.0,1.0
2024-10-03,20.5469,20.5469,20.5469,20.5469,106,20.1680518900021,20.1680518900021,20.1680518900021,20.1680518900021,107.991164038986,0.0,1.0
2024-10-04,20.5019,20.5019,20.5019,20.5019,105,20.1238816095681,20.1238816095681,20.1238816095681,20.1238816095681,106.97237947258,0.0,1.0
2024-10-07,20.3741,20.3741,20.3741,20.3741,109,19.9984380131354,19.9984380131354,19.9984380131354,19.9984380131354,111.047517738203,0.0,1.0
2024-10-08,20.3723,20.46,20.3723,20.46,315,19.9966712019181,20.0827541706751,19.9966712019181,20.0827541706751,320.917138417741,0.0,1.0
2024-10-09,20.3304,20.3304,20.31,20.31,348,19.955543763025,19.955543763025,19.9355199025616,19.9355199025616,354.537029109124,0.0,1.0
2024-10-10,20.1745,20.31,20.1745,20.31,116,19.8025182803658,19.9355199025616,19.8025182803658,19.9355199025616,118.179009703041,0.0,1.0
2024-10-11,20.3441,20.3441,20.3441,20.3441,16,19.9689911595127,19.9689911595127,19.9689911595127,19.9689911595127,16.3005530624885,0.0,1.0
2024-10-14,20.4687,20.4687,20.4687,20.4687,40,20.0912937582256,20.0912937582256,20.0912937582256,20.0912937582256,40.7513826562212,0.0,1.0
2024-10-15,20.7025,20.7025,20.7025,20.7025,6,20.3207829041251,20.3207829041251,20.3207829041251,20.3207829041251,6.11270739843318,0.0,1.0
2024-10-16,20.8472,20.8472,20.8472,20.8472,10,20.4628148947652,20.4628148947652,20.4628148947652,20.4628148947652,10.1878456640553,0.0,1.0
2024-10-17,20.6724,20.6724,20.6724,20.6724,25,20.2912378943237,20.2912378943237,20.2912378943237,20.2912378943237,25.4696141601382,0.0,1.0
2024-10-18,20.7438,20.7438,20.7438,20.7438,3,20.3613214059457,20.3613214059457,20.3613214059457,20.3613214059457,3.05635369921659,0.0,1.0
2024-10-21,20.3816,20.76,20.3816,20.76,1021,20.0057997265411,20.377222706902,20.0057997265411,20.377222706902,1040.17904230004,0.0,1.0
2024-10-22,20.3784,20.3784,20.3784,20.3784,8,20.0026587288213,20.0026587288213,20.0026587288213,20.0026587288213,8.15027653124424,0.0,1.0
2024-10-23,20.5229,20.5229,20.44,20.45,508,20.144494407104,20.144494407104,20.0631229349266,20.0729385528008,517.542559734007,0.0,1.0
2024-10-24,20.5599,20.58,20.5599,20.58,205,20.1808121932386,20.2005415851658,20.1808121932386,20.2005415851658,208.850836113133,0.0,1.0
2024-10-25,20.3265,20.3265,20.3265,20.3265,205,19.9517156720541,19.9517156720541,19.9517156720541,19.9517156720541,208.850836113133,0.0,1.0
2024-10-28,20.4189,20.4189,20.4189,20.4189,40,20.042411981212,20.042411981212,20.042411981212,20.042411981212,40.7513826562211,0.0,1.0
2024-10-29,20.2622,20.2622,20.2622,20.2622,4,19.8886012491228,19.8886012491228,19.8886012491228,19.8886012491228,4.07513826562211,0.0,1.0
2024-10-30,20.4112,20.4112,20.4112,20.4112,26,20.0348539554488,20.0348539554488,20.0348539554488,20.0348539554488,26.4883987265437,0.0,1.0
2024-10-31,20.0988,20.0988,20.0988,20.0988,7,19.7282140530579,19.7282140530579,19.7282140530579,19.7282140530579,7.13149196483868,0.0,1.0
2024-11-01,19.8641,19.93,19.8641,19.93,521,19.4978415015497,19.5625264233408,19.4978415015497,19.5625264233408,530.78675909728,0.0,1.0
2024-11-04,20.0205,20.0205,20.0205,20.0205,85,19.6513577651026,19.6513577651026,19.6513577651026,19.6513577651026,86.5966881444701,0.0,1.0
2024-11-05,20.2707,20.2707,20.2707,20.2707,40,19.8969445243159,19.8969445243159,19.8969445243159,19.8969445243159,40.7513826562211,0.0,1.0
2024-11-06,19.8707,19.8707,19.8707,19.8707,40,19.5043198093467,19.5043198093467,19.5043198093467,19.5043198093467,40.7513826562211,0.0,1.0
2024-11-07,20.1221,20.1221,20.1221,20.1221,17,19.7510844427048,19.7510844427048,19.7510844427048,19.7510844427048,17.319337628894,0.0,1.0
2024-11-08,20.2409,20.2409,20.2409,20.2409,3,19.8676939830507,19.8676939830507,19.8676939830507,19.8676939830507,3.05635369921658,0.0,1.0
2024-11-11,20.1196,20.1196,20.1196,20.1196,6,19.7486305382363,19.7486305382363,19.7486305382363,19.7486305382363,6.11270739843316,0.0,1.0
2024-11-12,19.9036,19.9036,19.9036,19.9036,21,19.5366131921529,19.5366131921529,19.5366131921529,19.5366131921529,21.3944758945161,0.0,1.0
2024-11-13,19.9033,19.9033,19.9033,19.9033,6,19.5363187236167,19.5363187236167,19.5363187236167,19.5363187236167,6.11270739843316,0.0,1.0
2024-11-14,19.6564,19.6564,19.6564,19.6564,29,19.2939711183019,19.2939711183019,19.2939711183019,19.2939711183019,29.5447524257603,0.0,1.0
2024-11-15,19.714,19.714,19.714,19.714,29,19.3505090772575,19.3505090772575,19.3505090772575,19.3505090772575,29.5447524257603,0.0,1.0
2024-11-18,19.7683,19.7683,19.7683,19.7683,94,19.4038078823145,19.4038078823145,19.4038078823145,19.4038078823145,95.7657492421199,0.0,1.0
2024-11-19,19.864,19.864,19.864,19.864,89,19.4977433453709,19.4977433453709,19.4977433453709,19.4977433453709,90.6718264100922,0.0,1.0
2024-11-20,19.7977,19.7977,19.7977,19.7977,1,19.4326657988648,19.4326657988648,19.4326657988648,19.4326657988648,1.01878456640553,0.0,1.0
2024-11-21,20.0096,20.0096,20.0096,20.0096,2,19.6406587416197,19.6406587416197,19.6406587416197,19.6406587416197,2.03756913281106,0.0,1.0
2024-11-22,20.1403,20.1403,20.1403,20.1403,33,19.7689488672359,19.7689488672359,19.7689488672359,19.7689488672359,33.6198906913825,0.0,1.0
2024-11-25,20.4651,20.4651,20.4651,20.4651,4,20.0877601357909,20.0877601357909,20.0877601357909,20.0877601357909,4.07513826562212,0.0,1.0
2024-11-26,20.5295,20.5295,20.5295,20.5295,3,20.150972714901,20.150972714901,20.150972714901,20.150972714901,3.05635369921658,0.0,1.0
2024-11-27,20.6456,20.6456,20.6456,20.6456,10,20.2649320384208,20.2649320384208,20.2649320384208,20.2649320384208,10.1878456640553,0.0,1.0
2024-11-29,20.571,20.571,20.571,20.571,24,20.191707529079,20.191707529079,20.191707529079,20.191707529079,24.4508295937327,0.0,1.0
2024-12-02,20.3928,20.3928,20.3928,20.3928,24,20.0167932185602,20.0167932185602,20.0167932185602,20.0167932185602,24.4508295937327,0.0,1.0
2024-12-03,20.3956,20.3956,20.3956,20.3956,7,20.019541591565,20.019541591565,20.019541591565,20.019541591565,7.1314919648387,0.0,1.0
2024-12-04,20.2648,20.2648,20.2648,20.2648,39,19.8911533097701,19.8911533097701,19.8911533097701,19.8911533097701,39.7325980898156,0.0,1.0
2024-12-05,20.2284,20.2284,20.2284,20.2284,1,19.8554244607079,19.8554244607079,19.8554244607079,19.8554244607079,1.01878456640553,0.0,1.0
2024-12-06,20.2009,20.2009,20.2009,20.2009,1,19.8284315115537,19.8284315115537,19.8284315115537,19.8284315115537,1.01878456640553,0.0,1.0
2024-12-09,20.2469,20.3,20.2469,20.28,2555,19.8735833537752,19.9257042846874,19.8735833537752,19.9060730489389,2602.99456716613,0.0,1.0
2024-12-10,19.9463,19.9463,19.9463,19.9463,16,19.5785258804758,19.5785258804758,19.5785258804758,19.5785258804758,16.3005530624885,0.0,1.0
2024-12-11,19.888,19.888,19.888,19.888,43,19.5213008282691,19.5213008282691,19.5213008282691,19.5213008282691,43.8077363554377,0.0,1.0
2024-12-12,19.7675,19.7675,19.7675,19.7675,50,19.4030226328846,19.4030226328846,19.4030226328846,19.4030226328846,50.9392283202764,0.0,1.0
2024-12-13,19.6923,19.6923,19.6923,19.6923,79,19.3292091864704,19.3292091864704,19.3292091864704,19.3292091864704,80.4839807460367,0.0,1.0
2024-12-16,19.6334,19.6334,19.6334,19.6334,13,19.2713951971912,19.2713951971912,19.2713951971912,19.2713951971912,13.2441993632719,0.0,1.0
2024-12-17,19.552,19.552,19.552,19.552,13,19.1914960676949,19.1914960676949,19.1914960676949,19.1914960676949,13.2441993632719,0.0,1.0
2024-12-18,18.7318,18.7318,18.7318,18.7318,90,18.3864190896506,18.3864190896506,18.3864190896506,18.3864190896506,91.6906109764975,0.0,1.0
2024-12-19,18.4526,18.65,18.4526,18.65,258,18.1123670386021,18.3061273354394,18.1123670386021,18.3061273354394,262.846418132626,0.0,1.0
2024-12-20,18.4066,18.4066,18.4066,18.4066,14,18.4066,18.4066,18.4066,18.4066,14,0.34576,1.0
2024-12-23,18.4491,18.45,18.4491,18.45,276,18.4491,18.45,18.4491,18.45,276,0.0,1.0
2024-12-24,18.5473,18.5473,18.42,18.43,2041,18.5473,18.5473,18.42,18.43,2041,0.0,1.0
2024-12-26,18.5685,18.5685,18.5685,18.5685,21,18.5685,18.5685,18.5685,18.5685,21,0.0,1.0
2024-12-27,18.373,18.5,18.373,18.5,521,18.373,18.5,18.373,18.5,521,0.0,1.0
2024-12-30,18.2946,18.2946,18.2946,18.2946,12,18.2946,18.2946,18.2946,18.2946,12,0.0,1.0
2024-12-31,18.453,18.453,18.453,18.453,19,18.453,18.453,18.453,18.453,19,0.0,1.0
2025-01-02,18.2574,18.2574,18.2574,18.2574,133,18.2574,18.2574,18.2574,18.2574,133,0.0,1.0
2025-01-03,18.4614,18.4614,18.4614,18.4614,114,18.4614,18.4614,18.4614,18.4614,114,0.0,1.0
2025-01-06,18.2654,18.2654,18.2654,18.2654,7,18.2654,18.2654,18.2654,18.2654,7,0.0,1.0
2025-01-07,18.1112,18.1112,18.1112,18.1112,52,18.1112,18.1112,18.1112,18.1112,52,0.0,1.0
2025-01-08,18.1134,18.1134,18.1134,18.1134,14,18.1134,18.1134,18.1134,18.1134,14,0.0,1.0
2025-01-10,17.8133,17.8133,17.8133,17.8133,88,17.8133,17.8133,17.8133,17.8133,88,0.0,1.0
2025-01-13,18.0006,18.0006,18.0006,18.0006,16,18.0006,18.0006,18.0006,18.0006,16,0.0,1.0
2025-01-14,18.132,18.132,18.132,18.132,16,18.132,18.132,18.132,18.132,16,0.0,1.0
2025-01-15,18.2981,18.3,18.2981,18.3,619,18.2981,18.3,18.2981,18.3,619,0.0,1.0
2025-01-16,18.5751,18.5751,18.5751,18.5751,28,18.5751,18.5751,18.5751,18.5751,28,0.0,1.0
2025-01-17,18.6227,18.6227,18.61,18.61,439,18.6227,18.6227,18.61,18.61,439,0.0,1.0
2025-01-21,18.8021,18.8021,18.8021,18.8021,51,18.8021,18.8021,18.8021,18.8021,51,0.0,1.0
2025-01-22,18.4419,18.4419,18.4419,18.4419,49,18.4419,18.4419,18.4419,18.4419,49,0.0,1.0
2025-01-23,18.5396,18.5396,18.5396,18.5396,51,18.5396,18.5396,18.5396,18.5396,51,0.0,1.0
2025-01-24,18.5803,18.5803,18.535,18.535,100,18.5803,18.5803,18.535,18.535,100,0.0,1.0
2025-01-27,18.9573,18.9573,18.9573,18.9573,0,18.9573,18.9573,18.9573,18.9573,0,0.0,1.0
2025-01-28,18.6642,18.6642,18.6642,18.6642,4,18.6642,18.6642,18.6642,18.6642,4,0.0,1.0
2025-01-29,18.3851,18.3851,18.3851,18.3851,3,18.3851,18.3851,18.3851,18.3851,3,0.0,1.0
2025-01-30,18.555,18.555,18.555,18.555,35,18.555,18.555,18.555,18.555,35,0.0,1.0
2025-01-31,18.4977,18.4977,18.4977,18.4977,31,18.4977,18.4977,18.4977,18.4977,31,0.0,1.0
2025-02-03,18.4227,18.4227,18.4227,18.4227,8,18.4227,18.4227,18.4227,18.4227,8,0.0,1.0
2025-02-04,18.3609,18.3609,18.3609,18.3609,18,18.3609,18.3609,18.3609,18.3609,18,0.0,1.0
2025-02-05,18.5522,18.5522,18.5522,18.5522,2,18.5522,18.5522,18.5522,18.5522,2,0.0,1.0
2025-02-06,18.681,18.681,18.681,18.681,22,18.681,18.681,18.681,18.681,22,0.0,1.0
2025-02-07,18.652,18.652,18.652,18.652,18,18.652,18.652,18.652,18.652,18,0.0,1.0
2025-02-10,18.5468,18.5468,18.5468,18.5468,31,18.5468,18.5468,18.5468,18.5468,31,0.0,1.0
2025-02-11,18.5414,18.5414,18.5414,18.5414,58,18.5414,18.5414,18.5414,18.5414,58,0.0,1.0
2025-02-12,18.3775,18.3775,18.3775,18.3775,21,18.3775,18.3775,18.3775,18.3775,21,0.0,1.0
2025-02-13,18.5719,18.5719,18.5719,18.5719,9,18.5719,18.5719,18.5719,18.5719,9,0.0,1.0
2025-02-14,18.5343,18.5343,18.5343,18.5343,9,18.5343,18.5343,18.5343,18.5343,9,0.0,1.0
2025-02-18,18.6696,18.6696,18.13,18.13,727,18.6696,18.6696,18.13,18.13,727,0.0,1.0
2025-02-19,18.5765,18.5765,18.5765,18.5765,25,18.5765,18.5765,18.5765,18.5765,25,0.0,1.0
2025-02-20,18.5986,18.5986,18.5986,18.5986,1,18.5986,18.5986,18.5986,18.5986,1,0.0,1.0
2025-02-21,18.4259,18.4259,18.4259,18.4259,18,18.4259,18.4259,18.4259,18.4259,18,0.0,1.0
2025-02-24,18.5656,18.5656,18.54,18.54,719,18.5656,18.5656,18.54,18.54,719,0.0,1.0
2025-02-25,18.8473,18.8473,18.8473,18.8473,1,18.8473,18.8473,18.8473,18.8473,1,0.0,1.0
2025-02-26,18.6456,18.6456,18.6456,18.6456,18,18.6456,18.6456,18.6456,18.6456,18,0.0,1.0
2025-02-27,18.7446,18.7446,18.7446,18.7446,33,18.7446,18.7446,18.7446,18.7446,33,0.0,1.0
2025-02-28,18.8032,18.8032,18.8032,18.8032,70,18.8032,18.8032,18.8032,18.8032,70,0.0,1.0
2025-03-03,19.0336,19.0336,19.0336,19.0336,5,19.0336,19.0336,19.0336,19.0336,5,0.0,1.0
2025-03-04,18.8297,18.8297,18.8297,18.8297,6,18.8297,18.8297,18.8297,18.8297,6,0.0,1.0
2025-03-05,19.0343,19.0343,19.0343,19.0343,14,19.0343,19.0343,19.0343,19.0343,14,0.0,1.0
2025-03-06,18.7276,18.7276,18.71,18.71,114,18.7276,18.7276,18.71,18.71,114,0.0,1.0
2025-03-07,19.0756,19.0756,19.0756,19.0756,0,19.0756,19.0756,19.0756,19.0756,0,0.0,1.0
2025-03-10,18.922,18.922,18.922,18.922,34,18.922,18.922,18.922,18.922,34,0.0,1.0
2025-03-11,18.5358,18.5358,18.5358,18.5358,1,18.5358,18.5358,18.5358,18.5358,1,0.0,1.0
2025-03-12,18.3431,18.3431,18.3431,18.3431,79,18.3431,18.3431,18.3431,18.3431,79,0.0,1.0
2025-03-13,18.0481,18.0481,18.0481,18.0481,72,18.0481,18.0481,18.0481,18.0481,72,0.0,1.0
2025-03-14,18.4507,18.4507,18.4507,18.4507,39,18.4507,18.4507,18.4507,18.4507,39,0.0,1.0
2025-03-17,18.7093,18.7093,18.7093,18.7093,2,18.7093,18.7093,18.7093,18.7093,2,0.0,1.0
2025-03-18,18.6989,18.6989,18.6989,18.6989,4,18.6989,18.6989,18.6989,18.6989,4,0.0,1.0
2025-03-19,18.6708,18.6708,18.6708,18.6708,2,18.6708,18.6708,18.6708,18.6708,2,0.0,1.0
2025-03-20,18.6302,18.6302,18.6302,18.6302,2,18.6302,18.6302,18.6302,18.6302,2,0.0,1.0
2025-03-21,18.4056,18.4056,18.4056,18.4056,3,18.4056,18.4056,18.4056,18.4056,3,0.0,1.0
2025-03-24,18.5799,18.5799,18.5799,18.5799,90,18.5799,18.5799,18.5799,18.5799,90,0.0,1.0
2025-03-25,18.3369,18.3369,18.3369,18.3369,83,18.3369,18.3369,18.3369,18.3369,83,0.0,1.0
2025-03-26,18.4221,18.4221,18.4221,18.4221,83,18.4221,18.4221,18.4221,18.4221,83,0.0,1.0
2025-03-27,18.3966,18.3966,18.3966,18.3966,33,18.3966,18.3966,18.3966,18.3966,33,0.0,1.0
2025-03-28,18.4342,18.4342,18.4342,18.4342,23,18.4342,18.4342,18.4342,18.4342,23,0.0,1.0
2025-03-31,18.5772,18.5772,18.5772,18.5772,5,18.5772,18.5772,18.5772,18.5772,5,0.0,1.0
2025-04-01,18.5823,18.5823,18.5823,18.5823,1,18.5823,18.5823,18.5823,18.5823,1,0.0,1.0
2025-04-02,18.6484,18.6484,18.6484,18.6484,5,18.6484,18.6484,18.6484,18.6484,5,0.0,1.0
2025-04-03,18.1194,18.1194,18.1194,18.1194,3,18.1194,18.1194,18.1194,18.1194,3,0.0,1.0
2025-04-04,17.3818,17.3818,17.3818,17.3818,34,17.3818,17.3818,17.3818,17.3818,34,0.0,1.0
2025-04-07,16.8592,16.8592,16.82,16.82,128,16.8592,16.8592,16.82,16.82,128,0.0,1.0
2025-04-08,16.3969,16.3969,16.3969,16.3969,7,16.3969,16.3969,16.3969,16.3969,7,0.0,1.0
2025-04-09,17.3802,17.3802,16.69,16.69,506,17.3802,17.3802,16.69,16.69,506,0.0,1.0
2025-04-10,17.0541,17.29,17.0541,17.29,300,17.0541,17.29,17.0541,17.29,300,0.0,1.0
2025-04-11,17.3518,17.3518,17.3518,17.3518,39,17.3518,17.3518,17.3518,17.3518,39,0.0,1.0
2025-04-14,17.6151,17.6151,17.6151,17.6151,12,17.6151,17.6151,17.6151,17.6151,12,0.0,1.0
2025-04-15,17.6069,17.6069,17.6069,17.6069,14,17.6069,17.6069,17.6069,17.6069,14,0.0,1.0
2025-04-16,17.5397,17.5397,17.5397,17.5397,3,17.5397,17.5397,17.5397,17.5397,3,0.0,1.0
2025-04-17,17.7973,17.7973,17.7973,17.7973,2,17.7973,17.7973,17.7973,17.7973,2,0.0,1.0
2025-04-21,17.4769,17.4769,17.4769,17.4769,2,17.4769,17.4769,17.4769,17.4769,2,0.0,1.0
2025-04-22,17.7851,17.7851,17.7851,17.7851,9,17.7851,17.7851,17.7851,17.7851,9,0.0,1.0
2025-04-23,17.6812,17.6812,17.6812,17.6812,0,17.6812,17.6812,17.6812,17.6812,0,0.0,1.0
2025-04-24,17.7255,17.7255,17.7255,17.7255,6,17.7255,17.7255,17.7255,17.7255,6,0.0,1.0
2025-04-25,17.6244,17.6244,17.6244,17.6244,8,17.6244,17.6244,17.6244,17.6244,8,0.0,1.0
2025-04-28,17.7933,17.7933,17.7933,17.7933,3,17.7933,17.7933,17.7933,17.7933,3,0.0,1.0
2025-04-29,17.892,17.892,17.892,17.892,3,17.892,17.892,17.892,17.892,3,0.0,1.0
2025-04-30,18.0733,18.0733,18.0733,18.0733,0,18.0733,18.0733,18.0733,18.0733,0,0.0,1.0
2025-05-01,17.9938,17.9938,17.9938,17.9938,142,17.9938,17.9938,17.9938,17.9938,142,0.0,1.0
2025-05-02,18.1025,18.1025,18.1025,18.1025,14,18.1025,18.1025,18.1025,18.1025,14,0.0,1.0
2025-05-05,18.0171,18.0171,18.0171,18.0171,20,18.0171,18.0171,18.0171,18.0171,20,0.0,1.0
2025-05-06,17.9173,17.9173,17.9173,17.9173,20,17.9173,17.9173,17.9173,17.9173,20,0.0,1.0
2025-05-07,17.9779,17.9779,17.9779,17.9779,4,17.9779,17.9779,17.9779,17.9779,4,0.0,1.0
2025-05-08,17.9716,17.9716,17.9716,17.9716,0,17.9716,17.9716,17.9716,17.9716,0,0.0,1.0
2025-05-09,18.1555,18.1555,18.1555,18.1555,88,18.1555,18.1555,18.1555,18.1555,88,0.0,1.0
2025-05-12,18.282,18.282,18.282,18.282,3,18.282,18.282,18.282,18.282,3,0.0,1.0
2025-05-13,18.1596,18.27,18.15,18.27,615,18.1596,18.27,18.15,18.27,615,0.0,1.0
2025-05-14,17.9262,17.9262,17.9262,17.9262,615,17.9262,17.9262,17.9262,17.9262,615,0.0,1.0
2025-05-15,18.2097,18.2097,18.2097,18.2097,16,18.2097,18.2097,18.2097,18.2097,16,0.0,1.0
2025-05-16,18.4555,18.4555,18.4555,18.4555,17,18.4555,18.4555,18.4555,18.4555,17,0.0,1.0
2025-05-19,18.442,18.442,18.442,18.442,1,18.442,18.442,18.442,18.442,1,0.0,1.0
2025-05-20,18.3208,18.3208,18.3208,18.3208,2,18.3208,18.3208,18.3208,18.3208,2,0.0,1.0
2025-05-21,17.8203,17.8203,17.8203,17.8203,10,17.8203,17.8203,17.8203,17.8203,10,0.0,1.0
2025-05-22,17.7583,17.7583,17.7583,17.7583,8,17.7583,17.7583,17.7583,17.7583,8,0.0,1.0
2025-05-23,17.7916,17.7916,17.7916,17.7916,3,17.7916,17.7916,17.7916,17.7916,3,0.0,1.0
2025-05-27,18.1686,18.1686,18.1686,18.1686,24,18.1686,18.1686,18.1686,18.1686,24,0.0,1.0
2025-05-28,18.0831,18.0831,18.0831,18.0831,0,18.0831,18.0831,18.0831,18.0831,0,0.0,1.0
2025-05-29,18.2084,18.2084,18.16,18.16,119,18.2084,18.2084,18.16,18.16,119,0.0,1.0
2025-05-30,18.2753,18.2753,18.2753,18.2753,11,18.2753,18.2753,18.2753,18.2753,11,0.0,1.0
2025-06-02,18.2069,18.2069,18.2069,18.2069,32,18.2069,18.2069,18.2069,18.2069,32,0.0,1.0
2025-06-03,18.1899,18.1899,18.1899,18.1899,99,18.1899,18.1899,18.1899,18.1899,99,0.0,1.0
2025-06-04,18.1691,18.1691,18.1691,18.1691,99,18.1691,18.1691,18.1691,18.1691,99,0.0,1.0
2025-06-05,18.1722,18.1722,18.1722,18.1722,0,18.1722,18.1722,18.1722,18.1722,0,0.0,1.0
2025-06-06,18.2837,18.2837,18.2837,18.2837,53,18.2837,18.2837,18.2837,18.2837,53,0.0,1.0
2025-06-09,18.3203,18.3203,18.3203,18.3203,3,18.3203,18.3203,18.3203,18.3203,3,0.0,1.0
2025-06-10,18.4966,18.4966,18.4966,18.4966,7,18.4966,18.4966,18.4966,18.4966,7,0.0,1.0
2025-06-11,18.4032,18.4032,18.4032,18.4032,15,18.4032,18.4032,18.4032,18.4032,15,0.0,1.0
2025-06-12,18.4432,18.4432,18.4432,18.4432,1,18.4432,18.4432,18.4432,18.4432,1,0.0,1.0
2025-06-13,18.2052,18.2052,18.2052,18.2052,4,18.2052,18.2052,18.2052,18.2052,4,0.0,1.0
2025-06-16,18.256,18.256,18.256,18.256,0,18.256,18.256,18.256,18.256,0,0.0,1.0
2025-06-17,18.2066,18.2066,18.2066,18.2066,2,18.2066,18.2066,18.2066,18.2066,2,0.0,1.0
2025-06-18,18.2803,18.2803,18.2803,18.2803,1,18.2803,18.2803,18.2803,18.2803,1,0.0,1.0
2025-06-20,18.3309,18.3309,18.3309,18.3309,1,18.3309,18.3309,18.3309,18.3309,1,0.0,1.0
2025-06-23,18.5903,18.5903,18.5903,18.5903,0,18.5903,18.5903,18.5903,18.5903,0,0.0,1.0
2025-06-24,18.6034,18.6034,18.6034,18.6034,1,18.6034,18.6034,18.6034,18.6034,1,0.0,1.0
2025-06-25,18.3272,18.3272,18.3272,18.3272,2,18.3272,18.3272,18.3272,18.3272,2,0.0,1.0
2025-06-26,18.428,18.428,18.428,18.428,14,18.428,18.428,18.428,18.428,14,0.0,1.0
2025-06-27,18.3621,18.3621,18.3621,18.3621,1,18.3621,18.3621,18.3621,18.3621,1,0.0,1.0
2025-06-30,18.4676,18.4676,18.4676,18.4676,2,18.4676,18.4676,18.4676,18.4676,2,0.0,1.0
2025-07-01,18.6982,18.6982,18.6982,18.6982,2,18.6982,18.6982,18.6982,18.6982,2,0.0,1.0
2025-07-02,18.8407,18.8407,18.8407,18.8407,84,18.8407,18.8407,18.8407,18.8407,84,0.0,1.0
2025-07-03,18.8291,18.8291,18.8291,18.8291,29,18.8291,18.8291,18.8291,18.8291,29,0.0,1.0
2025-07-07,18.5877,18.5877,18.5877,18.5877,3,18.5877,18.5877,18.5877,18.5877,3,0.0,1.0
2025-07-08,18.6647,18.6647,18.6647,18.6647,12,18.6647,18.6647,18.6647,18.6647,12,0.0,1.0
2025-07-09,18.7452,18.7452,18.7452,18.7452,10,18.7452,18.7452,18.7452,18.7452,10,0.0,1.0
2025-07-10,18.8709,18.8709,18.8709,18.8709,0,18.8709,18.8709,18.8709,18.8709,0,0.0,1.0
2025-07-11,18.8644,18.8644,18.8644,18.8644,2,18.8644,18.8644,18.8644,18.8644,2,0.0,1.0
2025-07-14,18.9769,18.9769,18.9769,18.9769,3,18.9769,18.9769,18.9769,18.9769,3,0.0,1.0
2025-07-15,18.7016,18.7016,18.7016,18.7016,6,18.7016,18.7016,18.7016,18.7016,6,0.0,1.0
2025-07-16,18.8391,18.8391,18.8391,18.8391,38,18.8391,18.8391,18.8391,18.8391,38,0.0,1.0
2025-07-17,18.7994,18.7994,18.7994,18.7994,1,18.7994,18.7994,18.7994,18.7994,1,0.0,1.0
2025-07-18,18.78,18.78,18.78,18.78,4,18.78,18.78,18.78,18.78,4,0.0,1.0
2025-07-21,18.8012,18.8012,18.8012,18.8012,0,18.8012,18.8012,18.8012,18.8012,0,0.0,1.0
2025-07-22,19.1943,19.1943,19.1943,19.1943,1,19.1943,19.1943,19.1943,19.1943,1,0.0,1.0
2025-07-23,19.1926,19.1926,19.1799,19.18,488,19.1926,19.1926,19.1799,19.18,488,0.0,1.0
2025-07-24,19.0549,19.0549,19.0549,19.0549,6,19.0549,19.0549,19.0549,19.0549,6,0.0,1.0
2025-07-25,19.0242,19.0242,19.0242,19.0242,2,19.0242,19.0242,19.0242,19.0242,2,0.0,1.0
2025-07-28,18.7023,19.08,18.7023,19.08,1205,18.7023,19.08,18.7023,19.08,1205,0.0,1.0
2025-07-29,18.8317,18.8317,18.78,18.78,986,18.8317,18.8317,18.78,18.78,986,0.0,1.0
2025-07-30,18.5554,18.5554,18.5554,18.5554,0,18.5554,18.5554,18.5554,18.5554,0,0.0,1.0
2025-07-31,18.2902,18.2902,18.2902,18.2902,5,18.2902,18.2902,18.2902,18.2902,5,0.0,1.0
2025-08-01,18.3889,18.3889,18.3889,18.3889,10,18.3889,18.3889,18.3889,18.3889,10,0.0,1.0
2025-08-04,18.5603,18.5603,18.5603,18.5603,8,18.5603,18.5603,18.5603,18.5603,8,0.0,1.0
2025-08-05,18.5467,18.5467,18.5467,18.5467,4,18.5467,18.5467,18.5467,18.5467,4,0.0,1.0
2025-08-06,18.4104,18.5321,18.4104,18.5321,143,18.4104,18.5321,18.4104,18.5321,143,0.0,1.0
2025-08-07,18.5845,18.5845,18.5845,18.5845,143,18.5845,18.5845,18.5845,18.5845,143,0.0,1.0
2025-08-08,18.3767,18.3767,18.3767,18.3767,33,18.3767,18.3767,18.3767,18.3767,33,0.0,1.0
2025-08-11,18.3004,18.3004,18.3004,18.3004,1,18.3004,18.3004,18.3004,18.3004,1,0.0,1.0
2025-08-12,18.4684,18.4684,18.4684,18.4684,2,18.4684,18.4684,18.4684,18.4684,2,0.0,1.0
2025-08-13,18.7207,18.7207,18.7207,18.7207,8,18.7207,18.7207,18.7207,18.7207,8,0.0,1.0
2025-08-14,18.5653,18.5653,18.5653,18.5653,20,18.5653,18.5653,18.5653,18.5653,20,0.0,1.0
2025-08-15,18.5784,18.5784,18.5784,18.5784,3,18.5784,18.5784,18.5784,18.5784,3,0.0,1.0
2025-08-18,18.476,18.476,18.476,18.476,45,18.476,18.476,18.476,18.476,45,0.0,1.0
2025-08-19,18.7406,18.7406,18.68,18.68,106,18.7406,18.7406,18.68,18.68,106,0.0,1.0
2025-08-20,18.8634,18.8634,18.8634,18.8634,125,18.8634,18.8634,18.8634,18.8634,125,0.0,1.0
2025-08-21,18.8588,18.8588,18.8588,18.8588,4,18.8588,18.8588,18.8588,18.8588,4,0.0,1.0
2025-08-22,19.2531,19.2531,19.2531,19.2531,3,19.2531,19.2531,19.2531,19.2531,3,0.0,1.0
2025-08-25,19.114,19.114,19.114,19.114,8,19.114,19.114,19.114,19.114,8,0.0,1.0
2025-08-26,19.0301,19.0301,19.0301,19.0301,2,19.0301,19.0301,19.0301,19.0301,2,0.0,1.0
2025-08-27,19.1717,19.1717,19.1717,19.1717,1,19.1717,19.1717,19.1717,19.1717,1,0.0,1.0
2025-08-28,19.0424,19.0424,19.0424,19.0424,6,19.0424,19.0424,19.0424,19.0424,6,0.0,1.0
2025-08-29,19.1057,19.1057,19.03,19.03,201,19.1057,19.1057,19.03,19.03,201,0.0,1.0
2025-09-02,18.8118,18.8118,18.8118,18.8118,7,18.8118,18.8118,18.8118,18.8118,7,0.0,1.0
2025-09-03,18.8415,18.8415,18.8415,18.8415,3,18.8415,18.8415,18.8415,18.8415,3,0.0,1.0
2025-09-04,18.9647,18.9647,18.9647,18.9647,4,18.9647,18.9647,18.9647,18.9647,4,0.0,1.0
2025-09-05,19.1095,19.1095,19.1095,19.1095,7,19.1095,19.1095,19.1095,19.1095,7,0.0,1.0
2025-09-08,19.0174,19.0174,19.0174,19.0174,20,19.0174,19.0174,19.0174,19.0174,20,0.0,1.0
2025-09-09,18.9954,18.9954,18.9954,18.9954,4,18.9954,18.9954,18.9954,18.9954,4,0.0,1.0
2025-09-10,18.9735,18.9735,18.9735,18.9735,4,18.9735,18.9735,18.9735,18.9735,4,0.0,1.0
2025-09-11,19.2307,19.2307,19.09,19.09,121,19.2307,19.2307,19.09,19.09,121,0.0,1.0
2025-09-12,19.16,19.16,19.16,19.16,1,19.16,19.16,19.16,19.16,1,0.0,1.0
2025-09-15,19.0672,19.0672,19.0672,19.0672,5,19.0672,19.0672,19.0672,19.0672,5,0.0,1.0
2025-09-16,18.9584,18.9584,18.9584,18.9584,2,18.9584,18.9584,18.9584,18.9584,2,0.0,1.0
2025-09-17,18.9355,18.9355,18.9355,18.9355,0,18.9355,18.9355,18.9355,18.9355,0,0.0,1.0
2025-09-18,18.9904,18.9904,18.88,18.88,284,18.9904,18.9904,18.88,18.88,284,0.0,1.0
2025-09-19,18.886,18.886,18.886,18.886,11,18.886,18.886,18.886,18.886,11,0.0,1.0
2025-09-22,18.8218,18.8218,18.8218,18.8218,1,18.8218,18.8218,18.8218,18.8218,1,0.0,1.0
2025-09-23,18.9359,18.9359,18.9359,18.9359,182,18.9359,18.9359,18.9359,18.9359,182,0.0,1.0
2025-09-24,18.803,18.8801,18.803,18.88,214,18.803,18.8801,18.803,18.88,214,0.0,1.0
2025-09-25,18.7348,18.7348,18.7348,18.7348,7,18.7348,18.7348,18.7348,18.7348,7,0.0,1.0
2025-09-26,18.9317,18.9317,18.9317,18.9317,43,18.9317,18.9317,18.9317,18.9317,43,0.0,1.0
2025-09-29,18.9071,18.9071,18.9071,18.9071,3,18.9071,18.9071,18.9071,18.9071,3,0.0,1.0
2025-09-30,18.992,18.992,18.94,18.99,1299,18.992,18.992,18.94,18.99,1299,0.0,1.0
2025-10-01,19.0547,19.0547,19.0,19.0,105,19.0547,19.0547,19.0,19.0,105,0.0,1.0
2025-10-02,18.9611,18.9611,18.9611,18.9611,2,18.9611,18.9611,18.9611,18.9611,2,0.0,1.0
2025-10-03,18.9534,18.9534,18.9534,18.9534,6,18.9534,18.9534,18.9534,18.9534,6,0.0,1.0
2025-10-06,18.7103,18.85,18.7103,18.85,1909,18.7103,18.85,18.7103,18.85,1909,0.0,1.0
2025-10-07,18.638,18.638,18.638,18.638,32,18.638,18.638,18.638,18.638,32,0.0,1.0
2025-10-08,18.5512,18.5512,18.5512,18.5512,0,18.5512,18.5512,18.5512,18.5512,0,0.0,1.0
2025-10-09,18.4222,18.51,18.4222,18.51,212,18.4222,18.51,18.4222,18.51,212,0.0,1.0
2025-10-10,18.2697,18.4101,18.2697,18.41,214,18.2697,18.4101,18.2697,18.41,214,0.0,1.0
2025-10-13,18.3898,18.3898,18.3898,18.3898,4,18.3898,18.3898,18.3898,18.3898,4,0.0,1.0
2025-10-14,18.4848,18.4848,18.4848,18.4848,5,18.4848,18.4848,18.4848,18.4848,5,0.0,1.0
2025-10-15,18.6114,18.6114,18.6114,18.6114,9,18.6114,18.6114,18.6114,18.6114,9,0.0,1.0
2025-10-16,18.5844,18.5844,18.5844,18.5844,1,18.5844,18.5844,18.5844,18.5844,1,0.0,1.0
2025-10-17,18.6877,18.6877,18.6877,18.6877,1,18.6877,18.6877,18.6877,18.6877,1,0.0,1.0
2025-10-20,18.8161,18.8161,18.8161,18.8161,154,18.8161,18.8161,18.8161,18.8161,154,0.0,1.0
2025-10-21,18.7743,18.7743,18.7743,18.7743,42,18.7743,18.7743,18.7743,18.7743,42,0.0,1.0
2025-10-22,18.8045,18.8045,18.8045,18.8045,7,18.8045,18.8045,18.8045,18.8045,7,0.0,1.0
2025-10-23,18.7244,18.7244,18.7244,18.7244,210,18.7244,18.7244,18.7244,18.7244,210,0.0,1.0
2025-10-24,18.766,18.766,18.766,18.766,9,18.766,18.766,18.766,18.766,9,0.0,1.0
2025-10-27,18.7617,18.7617,18.7617,18.7617,9,18.7617,18.7617,18.7617,18.7617,9,0.0,1.0
2025-10-28,18.4293,18.4293,18.4293,18.4293,3,18.4293,18.4293,18.4293,18.4293,3,0.0,1.0
2025-10-29,18.1067,18.1067,18.1067,18.1067,16,18.1067,18.1067,18.1067,18.1067,16,0.0,1.0
2025-10-30,18.0701,18.0701,18.0701,18.0701,20,18.0701,18.0701,18.0701,18.0701,20,0.0,1.0
2025-10-31,18.0858,18.0858,17.96,17.96,211,18.0858,18.0858,17.96,17.96,211,0.0,1.0
2025-11-03,18.0701,18.0701,18.0,18.0,112,18.0701,18.0701,18.0,18.0,112,0.0,1.0
2025-11-04,18.089,18.089,18.089,18.089,2,18.089,18.089,18.089,18.089,2,0.0,1.0
2025-11-05,18.1753,18.1753,18.1753,18.1753,5,18.1753,18.1753,18.1753,18.1753,5,0.0,1.0
2025-11-06,18.2411,18.2411,18.2411,18.2411,20,18.2411,18.2411,18.2411,18.2411,20,0.0,1.0
2025-11-07,18.7009,18.7009,18.7009,18.7009,3,18.7009,18.7009,18.7009,18.7009,3,0.0,1.0
2025-11-10,18.7599,18.7599,18.7599,18.7599,1,18.7599,18.7599,18.7599,18.7599,1,0.0,1.0
2025-11-11,18.8955,18.8955,18.8955,18.8955,2,18.8955,18.8955,18.8955,18.8955,2,0.0,1.0
2025-11-12,18.7795,18.7795,18.7795,18.7795,0,18.7795,18.7795,18.7795,18.7795,0,0.0,1.0
2025-11-13,18.5909,18.5909,18.5909,18.5909,2,18.5909,18.5909,18.5909,18.5909,2,0.0,1.0
2025-11-14,18.6632,18.6632,18.6632,18.6632,3,18.6632,18.6632,18.6632,18.6632,3,0.0,1.0
2025-11-17,18.4352,18.4352,18.4352,18.4352,18,18.4352,18.4352,18.4352,18.4352,18,0.0,1.0
2025-11-18,18.5479,18.5479,18.5479,18.5479,0,18.5479,18.5479,18.5479,18.5479,0,0.0,1.0
2025-11-19,18.3812,18.3812,18.3812,18.3812,1,18.3812,18.3812,18.3812,18.3812,1,0.0,1.0
2025-11-20,18.2862,18.4301,18.2862,18.43,221,18.2862,18.4301,18.2862,18.43,221,0.0,1.0
2025-11-21,18.5685,18.5685,18.5685,18.5685,6,18.5685,18.5685,18.5685,18.5685,6,0.0,1.0
2025-11-24,18.5481,18.5481,18.5481,18.5481,29,18.5481,18.5481,18.5481,18.5481,29,0.0,1.0
2025-11-25,18.7584,18.7584,18.7584,18.7584,0,18.7584,18.7584,18.7584,18.7584,0,0.0,1.0
2025-11-26,18.859,18.9,18.859,18.9,200,18.859,18.9,18.859,18.9,200,0.0,1.0