date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-26,20.2177,20.3,20.2177,20.23,12500,20.2177,20.3,20.2177,20.23,12500,0.0,1.0
2024-09-27,20.1497,20.24,20.1497,20.215,4649,20.1497,20.24,20.1497,20.215,4649,0.0,1.0
2024-09-30,20.1,20.12,20.0533,20.12,278872,20.1,20.12,20.0533,20.12,278872,0.0,1.0
2024-10-01,19.985,20.14,19.985,20.14,43104,19.985,20.14,19.985,20.14,43104,0.0,1.0
2024-10-02,20.0,20.0,19.9493,19.9493,7436,20.0,20.0,19.9493,19.9493,7436,0.0,1.0
2024-10-03,19.88,19.88,19.79,19.79,16573,19.88,19.88,19.79,19.79,16573,0.0,1.0
2024-10-04,19.95,19.95,19.855,19.88,6307,19.95,19.95,19.855,19.88,6307,0.0,1.0
2024-10-07,19.835,19.835,19.805,19.805,2019,19.835,19.835,19.805,19.805,2019,0.0,1.0
2024-10-08,19.8098,19.82,19.8098,19.82,308,19.8098,19.82,19.8098,19.82,308,0.0,1.0
2024-10-09,19.814,19.814,19.814,19.814,10,19.814,19.814,19.814,19.814,10,0.0,1.0
2024-10-10,19.7947,19.8,19.775,19.8,1214,19.7947,19.8,19.775,19.8,1214,0.0,1.0
2024-10-11,19.87,19.89,19.87,19.89,6825,19.87,19.89,19.87,19.89,6825,0.0,1.0
2024-10-14,19.94,19.94,19.8708,19.91,7796,19.94,19.94,19.8708,19.91,7796,0.0,1.0
2024-10-15,19.6811,19.87,19.66,19.87,2856,19.6811,19.87,19.66,19.87,2856,0.0,1.0
2024-10-16,19.7104,19.72,19.7104,19.72,575,19.7104,19.72,19.7104,19.72,575,0.0,1.0
2024-10-17,19.7173,19.76,19.7173,19.76,2669,19.7173,19.76,19.7173,19.76,2669,0.0,1.0
2024-10-18,19.8099,19.8099,19.76,19.76,303,19.8099,19.8099,19.76,19.76,303,0.0,1.0
2024-10-21,19.6408,19.71,19.6353,19.71,2915,19.6408,19.71,19.6353,19.71,2915,0.0,1.0
2024-10-22,19.5784,19.59,19.5699,19.58,1786,19.5784,19.59,19.5699,19.58,1786,0.0,1.0
2024-10-23,19.4391,19.48,19.41,19.48,2307,19.4391,19.48,19.41,19.48,2307,0.0,1.0
2024-10-24,19.5089,19.53,19.5089,19.53,2236,19.5089,19.53,19.5089,19.53,2236,0.0,1.0
2024-10-25,19.4701,19.53,19.462,19.53,1870,19.4701,19.53,19.462,19.53,1870,0.0,1.0
2024-10-28,19.59,19.61,19.54,19.54,48584,19.59,19.61,19.54,19.54,48584,0.0,1.0
2024-10-29,19.5123,19.54,19.5123,19.5299,12339,19.5123,19.54,19.5123,19.5299,12339,0.0,1.0
2024-10-30,19.4272,19.48,19.4272,19.44,4495,19.4272,19.48,19.4272,19.44,4495,0.0,1.0
2024-10-31,19.3561,19.3561,19.35,19.35,110,19.3561,19.3561,19.35,19.35,110,0.0,1.0
2024-11-01,19.3895,19.47,19.3895,19.46,7498,19.3895,19.47,19.3895,19.46,7498,0.0,1.0
2024-11-04,19.3925,19.4582,19.38,19.4582,5554,19.3925,19.4582,19.38,19.4582,5554,0.0,1.0
2024-11-05,19.5225,19.53,19.5182,19.53,1918,19.5225,19.53,19.5182,19.53,1918,0.0,1.0
2024-11-06,19.3041,19.42,19.25,19.42,4473,19.3041,19.42,19.25,19.42,4473,0.0,1.0
2024-11-07,19.4887,19.51,19.45,19.49,7968,19.4887,19.51,19.45,19.49,7968,0.0,1.0
2024-11-08,19.3105,19.3469,19.27,19.3469,5173,19.3105,19.3469,19.27,19.3469,5173,0.0,1.0
2024-11-11,19.345,19.36,19.34,19.349,13258,19.345,19.36,19.34,19.349,13258,0.0,1.0
2024-11-12,19.09,19.22,19.08,19.22,6216,19.09,19.22,19.08,19.22,6216,0.0,1.0
2024-11-13,19.0184,19.06,19.01,19.01,13226,19.0184,19.06,19.01,19.01,13226,0.0,1.0
2024-11-14,19.0196,19.12,19.0196,19.12,8225,19.0196,19.12,19.0196,19.12,8225,0.0,1.0
2024-11-15,18.9802,18.99,18.9686,18.97,11348,18.9802,18.99,18.9686,18.97,11348,0.0,1.0
2024-11-18,19.02,19.06,19.0,19.04,5520,19.02,19.06,19.0,19.04,5520,0.0,1.0
2024-11-19,19.0013,19.04,18.935,19.0,11848,19.0013,19.04,18.935,19.0,11848,0.0,1.0
2024-11-20,18.9603,18.9603,18.91,18.9318,2742,18.9603,18.9603,18.91,18.9318,2742,0.0,1.0
2024-11-21,18.9708,18.99,18.9283,18.9283,1876,18.9708,18.99,18.9283,18.9283,1876,0.0,1.0
2024-11-22,19.0151,19.02,18.93,18.93,5719,19.0151,19.02,18.93,18.93,5719,0.0,1.0
2024-11-25,19.0694,19.1,19.05,19.08,4998,19.0694,19.1,19.05,19.08,4998,0.0,1.0
2024-11-26,19.005,19.02,18.99,19.0,1955,19.005,19.02,18.99,19.0,1955,0.0,1.0
2024-11-27,19.074,19.0899,19.065,19.0899,737,19.074,19.0899,19.065,19.0899,737,0.0,1.0
2024-11-29,19.22,19.22,19.2,19.2,2349,19.22,19.22,19.2,19.2,2349,0.0,1.0
2024-12-02,19.2551,19.2551,19.245,19.245,200,19.2551,19.2551,19.245,19.245,200,0.0,1.0
2024-12-03,19.3289,19.36,19.3289,19.36,4308,19.3289,19.36,19.3289,19.36,4308,0.0,1.0
2024-12-04,19.3405,19.38,19.34,19.38,6144,19.3405,19.38,19.34,19.38,6144,0.0,1.0
2024-12-05,19.4,19.44,19.4,19.44,3284,19.4,19.44,19.4,19.44,3284,0.0,1.0
2024-12-06,19.4001,19.46,19.3731,19.46,9033,19.4001,19.46,19.3731,19.46,9033,0.0,1.0
2024-12-09,19.415,19.47,19.415,19.46,1285,19.415,19.47,19.415,19.46,1285,0.0,1.0
2024-12-10,19.2947,19.35,19.2947,19.32,4800,19.2947,19.35,19.2947,19.32,4800,0.0,1.0
2024-12-11,19.3411,19.37,19.3,19.37,10347,19.3411,19.37,19.3,19.37,10347,0.0,1.0
2024-12-12,19.25,19.3,19.25,19.3,5579,19.25,19.3,19.25,19.3,5579,0.0,1.0
2024-12-13,19.1985,19.24,19.1966,19.23,6644,19.1985,19.24,19.1966,19.23,6644,0.0,1.0
2024-12-16,19.16,19.18,19.16,19.16,1033,19.16,19.18,19.16,19.16,1033,0.0,1.0
2024-12-17,19.115,19.16,19.115,19.16,1943,19.115,19.16,19.115,19.16,1943,0.0,1.0
2024-12-18,18.8284,19.12,18.8231,19.11,9540,18.8284,19.12,18.8231,19.11,9540,0.0,1.0
2024-12-19,18.7922,18.89,18.7922,18.89,6849,18.7922,18.89,18.7922,18.89,6849,0.0,1.0
2024-12-20,18.78,18.85,18.74,18.74,2797,18.78,18.85,18.74,18.74,2797,0.0,1.0
2024-12-23,18.81,18.81,18.74,18.74,5946,18.81,18.81,18.74,18.74,5946,0.0,1.0
2024-12-24,18.8266,18.83,18.8266,18.83,6471,18.8266,18.83,18.8266,18.83,6471,0.0,1.0
2024-12-26,18.86,18.91,18.85,18.8699,4585,18.86,18.91,18.85,18.8699,4585,0.0,1.0
2024-12-27,18.8563,18.8857,18.84,18.8857,14697,18.8563,18.8857,18.84,18.8857,14697,0.0,1.0
2024-12-30,18.8167,18.8281,18.78,18.78,2211,18.8167,18.8281,18.78,18.78,2211,0.0,1.0
2024-12-31,18.8127,18.86,18.77,18.85,3924,18.8127,18.86,18.77,18.85,3924,0.0,1.0
2025-01-02,18.81,18.83,18.79,18.83,3511,18.81,18.83,18.79,18.83,3511,0.0,1.0
2025-01-03,18.85,18.86,18.82,18.84,5616,18.85,18.86,18.82,18.84,5616,0.0,1.0
2025-01-06,18.95,18.99,18.9352,18.94,13292,18.95,18.99,18.9352,18.94,13292,0.0,1.0
2025-01-07,18.94,18.96,18.93,18.96,9552,18.94,18.96,18.93,18.96,9552,0.0,1.0
2025-01-08,18.92,18.92,18.86,18.86,13742,18.92,18.92,18.86,18.86,13742,0.0,1.0
2025-01-10,18.765,18.845,18.75,18.845,79099,18.765,18.845,18.75,18.845,79099,0.0,1.0
2025-01-13,18.77,18.78,18.73,18.74,12314,18.77,18.78,18.73,18.74,12314,0.0,1.0
2025-01-14,18.7899,18.79,18.75,18.7513,4217,18.7899,18.79,18.75,18.7513,4217,0.0,1.0
2025-01-15,18.8706,18.89,18.8499,18.89,986,18.8706,18.89,18.8499,18.89,986,0.0,1.0
2025-01-16,18.9232,18.95,18.895,18.895,1598,18.9232,18.95,18.895,18.895,1598,0.0,1.0
2025-01-17,18.9667,18.99,18.9667,18.99,1428,18.9667,18.99,18.9667,18.99,1428,0.0,1.0
2025-01-21,19.19,19.19,19.12,19.12,6170,19.19,19.19,19.12,19.12,6170,0.0,1.0
2025-01-22,19.1496,19.18,19.1496,19.1598,4453,19.1496,19.18,19.1496,19.1598,4453,0.0,1.0
2025-01-23,19.24,19.24,19.165,19.165,6060,19.24,19.24,19.165,19.165,6060,0.0,1.0
2025-01-24,19.2922,19.315,19.28,19.315,1641,19.2922,19.315,19.28,19.315,1641,0.0,1.0
2025-01-27,19.33,19.33,19.26,19.28,8083,19.33,19.33,19.26,19.28,8083,0.0,1.0
2025-01-28,19.2826,19.35,19.2305,19.35,1192,19.2826,19.35,19.2305,19.35,1192,0.0,1.0
2025-01-29,19.3,19.32,19.27,19.3,9139,19.3,19.32,19.27,19.3,9139,0.0,1.0
2025-01-30,19.43,19.48,19.39,19.3961,8730,19.43,19.48,19.39,19.3961,8730,0.0,1.0
2025-01-31,19.34,19.45,19.32,19.45,15833,19.34,19.45,19.32,19.45,15833,0.0,1.0
2025-02-03,19.21,19.22,19.17,19.17,4391,19.21,19.22,19.17,19.17,4391,0.0,1.0
2025-02-04,19.33,19.33,19.305,19.305,11200,19.33,19.33,19.305,19.305,11200,0.0,1.0
2025-02-05,19.44,19.445,19.39,19.39,7813,19.44,19.445,19.39,19.39,7813,0.0,1.0
2025-02-06,19.5,19.5,19.4735,19.49,6375,19.5,19.5,19.4735,19.49,6375,0.0,1.0
2025-02-07,19.39,19.41,19.385,19.4,4018,19.39,19.41,19.385,19.4,4018,0.0,1.0
2025-02-10,19.47,19.47,19.4173,19.4173,4961,19.47,19.47,19.4173,19.4173,4961,0.0,1.0
2025-02-11,19.51,19.51,19.4501,19.48,8400,19.51,19.51,19.4501,19.48,8400,0.0,1.0
2025-02-12,19.56,19.56,19.3948,19.3948,4545,19.56,19.56,19.3948,19.3948,4545,0.0,1.0
2025-02-13,19.6897,19.6897,19.65,19.665,1980,19.6897,19.6897,19.65,19.665,1980,0.0,1.0
2025-02-14,19.722,19.737,19.722,19.737,1734,19.722,19.737,19.722,19.737,1734,0.0,1.0
2025-02-18,19.83,19.83,19.795,19.82,1725,19.83,19.83,19.795,19.82,1725,0.0,1.0
2025-02-19,19.6698,19.71,19.6335,19.71,5148,19.6698,19.71,19.6335,19.71,5148,0.0,1.0
2025-02-20,19.75,19.75,19.67,19.67,6300,19.75,19.75,19.67,19.67,6300,0.0,1.0
2025-02-21,19.68,19.75,19.6574,19.75,5281,19.68,19.75,19.6574,19.75,5281,0.0,1.0
2025-02-24,19.6598,19.73,19.6598,19.73,2949,19.6598,19.73,19.6598,19.73,2949,0.0,1.0
2025-02-25,19.8,19.8,19.7155,19.77,9867,19.8,19.8,19.7155,19.77,9867,0.0,1.0
2025-02-26,19.82,19.9,19.78,19.9,8555,19.82,19.9,19.78,19.9,8555,0.0,1.0
2025-02-27,19.66,19.76,19.65,19.759,3950,19.66,19.76,19.65,19.759,3950,0.0,1.0
2025-02-28,19.69,19.69,19.6,19.6574,6130,19.69,19.69,19.6,19.6574,6130,0.0,1.0
2025-03-03,19.85,19.96,19.765,19.9,6056,19.85,19.96,19.765,19.9,6056,0.0,1.0
2025-03-04,19.8386,19.92,19.67,19.7294,10873,19.8386,19.92,19.67,19.7294,10873,0.0,1.0
2025-03-05,20.15,20.16,20.0401,20.0401,7619,20.15,20.16,20.0401,20.0401,7619,0.0,1.0
2025-03-06,20.04,20.14,20.0001,20.11,29771,20.04,20.14,20.0001,20.11,29771,0.0,1.0
2025-03-07,20.16,20.16,19.97,19.97,10804,20.16,20.16,19.97,19.97,10804,0.0,1.0
2025-03-10,19.84,19.874,19.716,19.874,14075,19.84,19.874,19.716,19.874,14075,0.0,1.0
2025-03-11,19.79,19.83,19.6775,19.83,5658,19.79,19.83,19.6775,19.83,5658,0.0,1.0
2025-03-12,19.87,19.87,19.8054,19.85,1395,19.87,19.87,19.8054,19.85,1395,0.0,1.0
2025-03-13,19.78,19.8,19.74,19.79,4293,19.78,19.8,19.74,19.79,4293,0.0,1.0
2025-03-14,20.02,20.02,19.9999,20.0,6811,20.02,20.02,19.9999,20.0,6811,0.0,1.0
2025-03-17,20.1571,20.1571,20.1571,20.1571,50,20.1571,20.1571,20.1571,20.1571,50,0.0,1.0
2025-03-18,20.1512,20.19,20.11,20.11,6442,20.1512,20.19,20.11,20.11,6442,0.0,1.0
2025-03-19,20.2087,20.25,20.117,20.15,4463,20.2087,20.25,20.117,20.15,4463,0.0,1.0
2025-03-20,20.1,20.1,20.0558,20.0558,18206,20.1,20.1,20.0558,20.0558,18206,0.0,1.0
2025-03-21,20.02,20.03,19.9937,20.02,13126,20.02,20.03,19.9937,20.02,13126,0.0,1.0
2025-03-24,20.03,20.05,19.96,20.05,37814,20.03,20.05,19.96,20.05,37814,0.0,1.0
2025-03-25,20.12,20.12,20.0621,20.099,51653,20.12,20.12,20.0621,20.099,51653,0.0,1.0
2025-03-26,19.96,20.035,19.9118,20.029,15386,19.96,20.035,19.9118,20.029,15386,0.0,1.0
2025-03-27,19.98,19.99,19.935,19.96,18364,19.98,19.99,19.935,19.96,18364,0.0,1.0
2025-03-28,19.88,19.9,19.84,19.899,27491,19.88,19.9,19.84,19.899,27491,0.0,1.0
2025-03-31,19.76,19.77,19.659,19.7,14302,19.76,19.77,19.659,19.7,14302,0.0,1.0
2025-04-01,19.78,19.78,19.72,19.77,24044,19.78,19.78,19.72,19.77,24044,0.0,1.0
2025-04-02,19.7861,19.7861,19.72,19.72,958,19.7861,19.7861,19.72,19.72,958,0.0,1.0
2025-04-03,19.56,19.7009,19.56,19.7,15166,19.56,19.7009,19.56,19.7,15166,0.0,1.0
2025-04-04,18.8452,19.09,18.8,19.0325,7634,18.8452,19.09,18.8,19.0325,7634,0.0,1.0
2025-04-07,18.6301,18.75,18.5998,18.5998,4496,18.6301,18.75,18.5998,18.5998,4496,0.0,1.0
2025-04-08,18.61,18.93,18.52,18.93,7063,18.61,18.93,18.52,18.93,7063,0.0,1.0
2025-04-09,19.2703,19.2703,18.6099,18.67,2029,19.2703,19.2703,18.6099,18.67,2029,0.0,1.0
2025-04-10,19.12,19.15,18.93,19.09,11827,19.12,19.15,18.93,19.09,11827,0.0,1.0
2025-04-11,19.3478,19.3478,19.1799,19.2099,6237,19.3478,19.3478,19.1799,19.2099,6237,0.0,1.0
2025-04-14,19.4731,19.56,19.43,19.43,2081,19.4731,19.56,19.43,19.43,2081,0.0,1.0
2025-04-15,19.5746,19.65,19.5746,19.65,551,19.5746,19.65,19.5746,19.65,551,0.0,1.0
2025-04-16,19.536,19.64,19.536,19.63,7524,19.536,19.64,19.536,19.63,7524,0.0,1.0
2025-04-17,19.653,19.72,19.621,19.621,15861,19.653,19.72,19.621,19.621,15861,0.0,1.0
2025-04-21,19.63,19.68,19.55,19.68,20264,19.63,19.68,19.55,19.68,20264,0.0,1.0
2025-04-22,19.86,19.91,19.815,19.875,13161,19.86,19.91,19.815,19.875,13161,0.0,1.0
2025-04-23,19.8733,20.0099,19.8657,20.0099,15778,19.8733,20.0099,19.8657,20.0099,15778,0.0,1.0
2025-04-24,20.07,20.07,19.99,20.0093,19675,20.07,20.07,19.99,20.0093,19675,0.0,1.0
2025-04-25,20.1196,20.12,20.0499,20.0499,5498,20.1196,20.12,20.0499,20.0499,5498,0.0,1.0
2025-04-28,20.2,20.21,20.12,20.12,20521,20.2,20.21,20.12,20.12,20521,0.0,1.0
2025-04-29,20.24,20.26,20.21,20.24,15715,20.24,20.26,20.21,20.24,15715,0.0,1.0
2025-04-30,20.22,20.22,20.1,20.11,13203,20.22,20.22,20.1,20.11,13203,0.0,1.0
2025-05-01,20.18,20.24,20.1464,20.21,16518,20.18,20.24,20.1464,20.21,16518,0.0,1.0
2025-05-02,20.41,20.43,20.3651,20.38,18395,20.41,20.43,20.3651,20.38,18395,0.0,1.0
2025-05-05,20.42,20.46,20.38,20.46,8210,20.42,20.46,20.38,20.46,8210,0.0,1.0
2025-05-06,20.41,20.44,20.375,20.395,9337,20.41,20.44,20.375,20.395,9337,0.0,1.0
2025-05-07,20.3522,20.4,20.3,20.38,27096,20.3522,20.4,20.3,20.38,27096,0.0,1.0
2025-05-08,20.3046,20.35,20.3046,20.35,29858,20.3046,20.35,20.3046,20.35,29858,0.0,1.0
2025-05-09,20.3577,20.4,20.3101,20.3831,13498,20.3577,20.4,20.3101,20.3831,13498,0.0,1.0
2025-05-12,20.4281,20.45,20.335,20.44,13319,20.4281,20.45,20.335,20.44,13319,0.0,1.0
2025-05-13,20.4648,20.5,20.4019,20.4019,13852,20.4648,20.5,20.4019,20.4019,13852,0.0,1.0
2025-05-14,20.395,20.465,20.395,20.46,7971,20.395,20.465,20.395,20.46,7971,0.0,1.0
2025-05-15,20.56,20.56,20.5076,20.5099,7007,20.56,20.56,20.5076,20.5099,7007,0.0,1.0
2025-05-16,20.575,20.5799,20.51,20.53,3814,20.575,20.5799,20.51,20.53,3814,0.0,1.0
2025-05-19,20.7199,20.7199,20.6154,20.63,11932,20.7199,20.7199,20.6154,20.63,11932,0.0,1.0
2025-05-20,20.78,20.78,20.7275,20.7275,9269,20.78,20.78,20.7275,20.7275,9269,0.0,1.0
2025-05-21,20.72,20.83,20.71,20.8,23404,20.72,20.83,20.71,20.8,23404,0.0,1.0
2025-05-22,20.6693,20.73,20.6063,20.6063,7275,20.6693,20.73,20.6063,20.6063,7275,0.0,1.0
2025-05-23,20.6765,20.73,20.585,20.62,11524,20.6765,20.73,20.585,20.62,11524,0.0,1.0
2025-05-27,20.8579,20.89,20.85,20.89,5507,20.8579,20.89,20.85,20.89,5507,0.0,1.0
2025-05-28,20.7235,20.77,20.6955,20.77,8241,20.7235,20.77,20.6955,20.77,8241,0.0,1.0
2025-05-29,20.7785,20.82,20.7599,20.82,2119,20.7785,20.82,20.7599,20.82,2119,0.0,1.0
2025-05-30,20.8117,20.82,20.7,20.81,4446,20.8117,20.82,20.7,20.81,4446,0.0,1.0
2025-06-02,20.9316,20.9316,20.825,20.825,24152,20.9316,20.9316,20.825,20.825,24152,0.0,1.0
2025-06-03,20.8452,20.87,20.83,20.85,2609,20.8452,20.87,20.83,20.85,2609,0.0,1.0
2025-06-04,20.9129,20.96,20.9129,20.92,7837,20.9129,20.96,20.9129,20.92,7837,0.0,1.0
2025-06-05,20.92,20.96,20.89,20.96,22011,20.92,20.96,20.89,20.96,22011,0.0,1.0
2025-06-06,20.952,20.97,20.93,20.9699,64166,20.952,20.97,20.93,20.9699,64166,0.0,1.0
2025-06-09,20.955,21.02,20.9282,20.934,8129,20.955,21.02,20.9282,20.934,8129,0.0,1.0
2025-06-10,20.991,21.03,20.95,21.02,32840,20.991,21.03,20.95,21.02,32840,0.0,1.0
2025-06-11,20.9615,21.015,20.9615,21.015,922,20.9615,21.015,20.9615,21.015,922,0.0,1.0
2025-06-12,21.0551,21.0674,21.049,21.049,3770,21.0551,21.0674,21.049,21.049,3770,0.0,1.0
2025-06-13,20.92,21.0,20.91,20.9235,18114,20.92,21.0,20.91,20.9235,18114,0.0,1.0
2025-06-16,20.9408,21.078,20.9408,21.02,13491,20.9408,21.078,20.9408,21.02,13491,0.0,1.0
2025-06-17,20.79,20.89,20.78,20.885,34818,20.79,20.89,20.78,20.885,34818,0.0,1.0
2025-06-18,20.7945,20.87,20.7945,20.795,3150,20.7945,20.87,20.7945,20.795,3150,0.0,1.0
2025-06-20,20.705,20.79,20.705,20.79,6380,20.705,20.79,20.705,20.79,6380,0.0,1.0
2025-06-23,20.7631,20.78,20.62,20.62,3281,20.7631,20.78,20.62,20.62,3281,0.0,1.0
2025-06-24,20.93,20.93,20.86,20.86,18017,20.93,20.93,20.86,20.86,18017,0.0,1.0
2025-06-25,20.8351,20.88,20.8175,20.87,14789,20.8351,20.88,20.8175,20.87,14789,0.0,1.0
2025-06-26,20.98,21.0,20.92,20.9462,6039,20.98,21.0,20.92,20.9462,6039,0.0,1.0
2025-06-27,21.0448,21.1,21.0163,21.06,8386,21.0448,21.1,21.0163,21.06,8386,0.0,1.0
2025-06-30,21.09,21.1,21.0013,21.03,7122,21.09,21.1,21.0013,21.03,7122,0.0,1.0
2025-07-01,21.07,21.07,21.0,21.05,32967,21.07,21.07,21.0,21.05,32967,0.0,1.0
2025-07-02,21.1,21.1,21.0075,21.015,83173,21.1,21.1,21.0075,21.015,83173,0.0,1.0
2025-07-03,21.0691,21.1,21.04,21.09,17174,21.0691,21.1,21.04,21.09,17174,0.0,1.0
2025-07-07,21.02,21.06,20.9899,21.06,6851,21.02,21.06,20.9899,21.06,6851,0.0,1.0
2025-07-08,21.0433,21.09,21.0002,21.0002,8151,21.0433,21.09,21.0002,21.0002,8151,0.0,1.0
2025-07-09,21.1252,21.15,21.042,21.14,5414,21.1252,21.15,21.042,21.14,5414,0.0,1.0
2025-07-10,21.1799,21.18,21.06,21.1399,3601,21.1799,21.18,21.06,21.1399,3601,0.0,1.0
2025-07-11,21.06,21.09,20.9947,20.9947,3668,21.06,21.09,20.9947,20.9947,3668,0.0,1.0
2025-07-14,21.0151,21.0787,21.009,21.05,8092,21.0151,21.0787,21.009,21.05,8092,0.0,1.0
2025-07-15,20.92,20.9799,20.8731,20.8731,12300,20.92,20.9799,20.8731,20.8731,12300,0.0,1.0
2025-07-16,20.9613,20.9999,20.92,20.92,4542,20.9613,20.9999,20.92,20.92,4542,0.0,1.0
2025-07-17,20.9935,21.0199,20.9201,20.99,1184,20.9935,21.0199,20.9201,20.99,1184,0.0,1.0
2025-07-18,20.965,21.04,20.9501,21.04,2508,20.965,21.04,20.9501,21.04,2508,0.0,1.0
2025-07-21,21.025,21.09,21.005,21.05,6477,21.025,21.09,21.005,21.05,6477,0.0,1.0
2025-07-22,21.0896,21.12,21.04,21.0448,4375,21.0896,21.12,21.04,21.0448,4375,0.0,1.0
2025-07-23,21.325,21.35,21.23,21.23,22443,21.325,21.35,21.23,21.23,22443,0.0,1.0
2025-07-24,21.2585,21.32,21.2585,21.29,22222,21.2585,21.32,21.2585,21.29,22222,0.0,1.0
2025-07-25,21.29,21.32,21.1975,21.22,12544,21.29,21.32,21.1975,21.22,12544,0.0,1.0
2025-07-28,21.0756,21.13,21.05,21.12,7730,21.0756,21.13,21.05,21.12,7730,0.0,1.0
2025-07-29,21.065,21.1,21.05,21.07,12867,21.065,21.1,21.05,21.07,12867,0.0,1.0
2025-07-30,20.9816,21.07,20.96,21.025,13151,20.9816,21.07,20.96,21.025,13151,0.0,1.0
2025-07-31,20.8597,20.98,20.8597,20.98,12200,20.8597,20.98,20.8597,20.98,12200,0.0,1.0
2025-08-01,20.846,20.87,20.769,20.87,27969,20.846,20.87,20.769,20.87,27969,0.0,1.0
2025-08-04,21.0051,21.03,20.9705,21.0,5205,21.0051,21.03,20.9705,21.0,5205,0.0,1.0
2025-08-05,21.011,21.03,20.99,21.0166,9580,21.011,21.03,20.99,21.0166,9580,0.0,1.0
2025-08-06,21.0952,21.12,21.0562,21.06,28307,21.0952,21.12,21.0562,21.06,28307,0.0,1.0
2025-08-07,21.2,21.2,21.13,21.16,8123,21.2,21.2,21.13,21.16,8123,0.0,1.0
2025-08-08,21.255,21.29,21.23,21.2499,90060,21.255,21.29,21.23,21.2499,90060,0.0,1.0
2025-08-11,21.2082,21.2599,21.204,21.2599,5561,21.2082,21.2599,21.204,21.2599,5561,0.0,1.0
2025-08-12,21.345,21.36,21.26,21.29,9292,21.345,21.36,21.26,21.29,9292,0.0,1.0
2025-08-13,21.405,21.42,21.39,21.41,10146,21.405,21.42,21.39,21.41,10146,0.0,1.0
2025-08-14,21.43,21.43,21.3501,21.3575,16901,21.43,21.43,21.3501,21.3575,16901,0.0,1.0
2025-08-15,21.455,21.49,21.455,21.49,14973,21.455,21.49,21.455,21.49,14973,0.0,1.0
2025-08-18,21.4577,21.4699,21.4275,21.44,3350,21.4577,21.4699,21.4275,21.44,3350,0.0,1.0
2025-08-19,21.5,21.5,21.46,21.49,7510,21.5,21.5,21.46,21.49,7510,0.0,1.0
2025-08-20,21.5199,21.52,21.475,21.52,9626,21.5199,21.52,21.475,21.52,9626,0.0,1.0
2025-08-21,21.4444,21.48,21.4394,21.47,30141,21.4444,21.48,21.4394,21.47,30141,0.0,1.0
2025-08-22,21.5871,21.62,21.5199,21.5199,8862,21.5871,21.62,21.5199,21.5199,8862,0.0,1.0
2025-08-25,21.5,21.58,21.4801,21.58,9956,21.5,21.58,21.4801,21.58,9956,0.0,1.0
2025-08-26,21.455,21.48,21.4201,21.4201,6574,21.455,21.48,21.4201,21.4201,6574,0.0,1.0
2025-08-27,21.435,21.46,21.3501,21.3501,9667,21.435,21.46,21.3501,21.3501,9667,0.0,1.0
2025-08-28,21.5,21.51,21.47,21.49,9495,21.5,21.51,21.47,21.49,9495,0.0,1.0
2025-08-29,21.4495,21.46,21.4205,21.46,15768,21.4495,21.46,21.4205,21.46,15768,0.0,1.0
2025-09-02,21.3399,21.36,21.254,21.2936,61815,21.3399,21.36,21.254,21.2936,61815,0.0,1.0
2025-09-03,21.3364,21.36,21.3092,21.3427,11722,21.3364,21.36,21.3092,21.3427,11722,0.0,1.0
2025-09-04,21.44,21.44,21.3804,21.3995,13874,21.44,21.44,21.3804,21.3995,13874,0.0,1.0
2025-09-05,21.485,21.5126,21.46,21.46,3248,21.485,21.5126,21.46,21.46,3248,0.0,1.0
2025-09-08,21.585,21.6,21.551,21.551,63224,21.585,21.6,21.551,21.551,63224,0.0,1.0
2025-09-09,21.5617,21.59,21.52,21.59,9904,21.5617,21.59,21.52,21.59,9904,0.0,1.0
2025-09-10,21.58,21.6,21.575,21.59,39619,21.58,21.6,21.575,21.59,39619,0.0,1.0
2025-09-11,21.665,21.6799,21.63,21.659,4298,21.665,21.6799,21.63,21.659,4298,0.0,1.0
2025-09-12,21.65,21.66,21.6,21.6375,39343,21.65,21.66,21.6,21.6375,39343,0.0,1.0
2025-09-15,21.6809,21.6999,21.64,21.65,12137,21.6809,21.6999,21.64,21.65,12137,0.0,1.0
2025-09-16,21.6705,21.6999,21.64,21.6999,8989,21.6705,21.6999,21.64,21.6999,8989,0.0,1.0
2025-09-17,21.6456,21.7,21.61,21.6549,4940,21.6456,21.7,21.61,21.6549,4940,0.0,1.0
2025-09-18,21.6867,21.71,21.65,21.67,11260,21.6867,21.71,21.65,21.67,11260,0.0,1.0
2025-09-19,21.6661,21.68,21.637,21.66,9535,21.6661,21.68,21.637,21.66,9535,0.0,1.0
2025-09-22,21.685,21.71,21.61,21.71,10894,21.685,21.71,21.61,21.71,10894,0.0,1.0
2025-09-23,21.656,21.7,21.6505,21.67,2894,21.656,21.7,21.6505,21.67,2894,0.0,1.0
2025-09-24,21.615,21.6499,21.58,21.605,6389,21.615,21.6499,21.58,21.605,6389,0.0,1.0
2025-09-25,21.552,21.5708,21.5,21.55,14355,21.552,21.5708,21.5,21.55,14355,0.0,1.0
2025-09-26,21.635,21.6494,21.58,21.58,5530,21.635,21.6494,21.58,21.58,5530,0.0,1.0
2025-09-29,21.695,21.7,21.66,21.69,16591,21.695,21.7,21.66,21.69,16591,0.0,1.0
2025-09-30,21.73,21.73,21.66,21.7,10774,21.73,21.73,21.66,21.7,10774,0.0,1.0
2025-10-01,21.7899,21.81,21.775,21.79,11209,21.7899,21.81,21.775,21.79,11209,0.0,1.0
2025-10-02,21.7998,21.83,21.77,21.83,8869,21.7998,21.83,21.77,21.83,8869,0.0,1.0
2025-10-03,21.865,21.9,21.8595,21.88,24117,21.865,21.9,21.8595,21.88,24117,0.0,1.0
2025-10-06,21.89,21.91,21.86,21.9,36510,21.89,21.91,21.86,21.9,36510,0.0,1.0
2025-10-07,21.8096,21.85,21.8,21.85,9140,21.8096,21.85,21.8,21.85,9140,0.0,1.0
2025-10-08,21.8299,21.86,21.825,21.849,9488,21.8299,21.86,21.825,21.849,9488,0.0,1.0
2025-10-09,21.7529,21.8199,21.72,21.8199,10815,21.7529,21.8199,21.72,21.8199,10815,0.0,1.0
2025-10-10,21.58,21.73,21.57,21.73,6254,21.58,21.73,21.57,21.73,6254,0.0,1.0
2025-10-13,21.6464,21.68,21.61,21.61,27905,21.6464,21.68,21.61,21.61,27905,0.0,1.0
2025-10-14,21.6763,21.72,21.59,21.59,6804,21.6763,21.72,21.59,21.59,6804,0.0,1.0
2025-10-15,21.7223,21.7432,21.704,21.735,11967,21.7223,21.7432,21.704,21.735,11967,0.0,1.0
2025-10-16,21.765,21.82,21.74,21.8,5991,21.765,21.82,21.74,21.8,5991,0.0,1.0
2025-10-17,21.8189,21.8189,21.741,21.79,3620,21.8189,21.8189,21.741,21.79,3620,0.0,1.0
2025-10-20,21.8775,21.8931,21.85,21.89,1413,21.8775,21.8931,21.85,21.89,1413,0.0,1.0
2025-10-21,21.83,21.86,21.814,21.84,11601,21.83,21.86,21.814,21.84,11601,0.0,1.0
2025-10-22,21.8096,21.82,21.765,21.81,6961,21.8096,21.82,21.765,21.81,6961,0.0,1.0
2025-10-23,21.84,21.8596,21.83,21.84,4477,21.84,21.8596,21.83,21.84,4477,0.0,1.0
2025-10-24,21.82,21.88,21.82,21.852,32826,21.82,21.88,21.82,21.852,32826,0.0,1.0
2025-10-27,21.87,21.92,21.87,21.895,30919,21.87,21.92,21.87,21.895,30919,0.0,1.0
2025-10-28,21.9012,21.93,21.8754,21.8754,15809,21.9012,21.93,21.8754,21.8754,15809,0.0,1.0
2025-10-29,21.8314,21.98,21.8314,21.86,32243,21.8314,21.98,21.8314,21.86,32243,0.0,1.0
2025-10-30,21.78,21.86,21.71,21.71,12606,21.78,21.86,21.71,21.71,12606,0.0,1.0
2025-10-31,21.78,21.81,21.75,21.81,487,21.78,21.81,21.75,21.81,487,0.0,1.0
2025-11-03,21.7999,21.82,21.7725,21.82,59296,21.7999,21.82,21.7725,21.82,59296,0.0,1.0
2025-11-04,21.71,21.75,21.68,21.7449,11151,21.71,21.75,21.68,21.7449,11151,0.0,1.0
2025-11-05,21.7469,21.77,21.72,21.74,21318,21.7469,21.77,21.72,21.74,21318,0.0,1.0
2025-11-06,21.741,21.77,21.72,21.74,23356,21.741,21.77,21.72,21.74,23356,0.0,1.0
2025-11-07,21.7652,21.79,21.69,21.69,13319,21.7652,21.79,21.69,21.69,13319,0.0,1.0
2025-11-10,21.8847,21.89,21.8,21.84,13241,21.8847,21.89,21.8,21.84,13241,0.0,1.0
2025-11-11,21.9362,21.95,21.901,21.901,4234,21.9362,21.95,21.901,21.901,4234,0.0,1.0
2025-11-12,21.9724,22.01,21.95,21.99,19678,21.9724,22.01,21.95,21.99,19678,0.0,1.0
2025-11-13,21.9048,21.98,21.89,21.9757,16465,21.9048,21.98,21.89,21.9757,16465,0.0,1.0
2025-11-14,21.875,21.91,21.835,21.835,5645,21.875,21.91,21.835,21.835,5645,0.0,1.0
2025-11-17,21.7298,21.83,21.7188,21.7733,7982,21.7298,21.83,21.7188,21.7733,7982,0.0,1.0
2025-11-18,21.6239,21.66,21.57,21.6,2562,21.6239,21.66,21.57,21.6,2562,0.0,1.0
2025-11-19,21.5965,21.63,21.55,21.63,5080,21.5965,21.63,21.55,21.63,5080,0.0,1.0
2025-11-20,21.4507,21.69,21.4507,21.69,6738,21.4507,21.69,21.4507,21.69,6738,0.0,1.0
2025-11-21,21.615,21.64,21.525,21.59,8514,21.615,21.64,21.525,21.59,8514,0.0,1.0
2025-11-24,21.6475,21.66,21.595,21.62,3950,21.6475,21.66,21.595,21.62,3950,0.0,1.0
2025-11-25,21.77,21.7732,21.67,21.7,7551,21.77,21.7732,21.67,21.7,7551,0.0,1.0
2025-11-26,21.8654,21.9087,21.84,21.84,7103,21.8654,21.9087,21.84,21.84,7103,0.0,1.0