date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-08,25.0439,25.0439,25.0439,25.0439,100,25.0336594838655,25.0336594838655,25.0336594838655,25.0336594838655,100.040906988214,0.0,1.0
2024-10-09,25.2448,25.34,25.0703,25.0703,395510,25.2344773353307,25.329638407802,25.0600486888366,25.0600486888366,395671.791229083,0.0,1.0
2024-10-10,25.1191,25.1191,25.1191,25.1191,122,25.1088287343891,25.1088287343891,25.1088287343891,25.1088287343891,122.04990652562,0.0,1.0
2024-10-11,25.4911,25.5136,25.47,25.47,451,25.4806766226173,25.5031674223085,25.4595852504624,25.4595852504624,451.184490516842,0.0,1.0
2024-10-14,25.6754,25.6754,25.6754,25.6754,74,25.6649012618658,25.6649012618658,25.6649012618658,25.6649012618658,74.030271171278,0.0,1.0
2024-10-15,25.6752,25.86,25.6262,25.7838,3387,25.6647013436463,25.8494257784436,25.6157213798743,25.7732569368226,3388.38551969079,0.0,1.0
2024-10-16,25.8261,25.85,25.8261,25.85,136,25.8155396402421,25.8394298674697,25.8155396402421,25.8394298674697,136.05563350397,0.0,1.0
2024-10-17,25.8498,25.8498,25.8,25.8,1037,25.8392299492502,25.8392299492502,25.7894503126003,25.7894503126003,1037.42420546777,0.0,1.0
2024-10-18,25.8514,25.8514,25.8514,25.8514,3,25.840829295006,25.840829295006,25.840829295006,25.840829295006,3.00122720964641,0.0,1.0
2024-10-21,25.4643,25.5599,25.4643,25.5599,597,25.4538875812073,25.5494484901175,25.4538875812073,25.5494484901175,597.244214719634,0.0,1.0
2024-10-22,25.2432,25.2432,25.2432,25.2432,4,25.2328779895749,25.2328779895749,25.2328779895749,25.2328779895749,4.00163627952854,0.0,1.0
2024-10-23,25.0678,25.0678,25.0678,25.0678,9,25.0575497110931,25.0575497110931,25.0575497110931,25.0575497110931,9.00368162893921,0.0,1.0
2024-10-24,25.1239,25.1239,25.1239,25.1239,1,25.1136267716565,25.1136267716565,25.1136267716565,25.1136267716565,1.00040906988214,0.0,1.0
2024-10-25,25.0209,25.0209,25.0209,25.0209,3,25.0106688886256,25.0106688886256,25.0106688886256,25.0106688886256,3.00122720964641,0.0,1.0
2024-10-28,25.3192,25.3192,25.31,25.31,302,25.3088469129763,25.3088469129763,25.2996506748804,25.2996506748804,302.123539104405,0.0,1.0
2024-10-29,25.3831,25.3831,25.3831,25.3831,12,25.3727207840994,25.3727207840994,25.3727207840994,25.3727207840994,12.0049088385856,0.0,1.0
2024-10-30,25.4051,25.475,25.4051,25.475,2011,25.3947117882419,25.4645832059493,25.3947117882419,25.4645832059493,2011.82263953298,0.0,1.0
2024-10-31,25.0742,25.0742,25.0742,25.0742,1,25.0639470941164,25.0639470941164,25.0639470941164,25.0639470941164,1.00040906988213,0.0,1.0
2024-11-01,25.1437,25.1437,25.1437,25.1437,1,25.1334186753848,25.1334186753848,25.1334186753848,25.1334186753848,1.00040906988214,0.0,1.0
2024-11-04,25.1222,25.1222,25.1222,25.1222,4,25.111927466791,25.111927466791,25.111927466791,25.111927466791,4.00163627952854,0.0,1.0
2024-11-05,25.5558,25.62,25.35,25.35,5034,25.5453501666183,25.6095239150705,25.3396343187759,25.3396343187759,5036.05925778666,0.0,1.0
2024-11-06,26.6098,26.6098,26.6098,26.6098,3,26.5989191832648,26.5989191832648,26.5989191832648,26.5989191832648,3.0012272096464,0.0,1.0
2024-11-07,26.6237,26.6563,26.6237,26.6563,288,26.6128134995185,26.6454001692933,26.6128134995185,26.6454001692933,288.117812126055,0.0,1.0
2024-11-08,26.6077,26.6077,26.6077,26.6077,51,26.5968200419603,26.5968200419603,26.5968200419603,26.5968200419603,51.0208625639888,0.0,1.0
2024-11-11,26.8915,26.8915,26.8915,26.8915,2,26.8805039953989,26.8805039953989,26.8805039953989,26.8805039953989,2.00081813976427,0.0,1.0
2024-11-12,26.6292,26.82,26.6292,26.82,2320,26.6183112505541,26.8090332319357,26.6183112505541,26.8090332319357,2320.94904212655,0.0,1.0
2024-11-13,26.5428,26.81,26.5428,26.75,2860,26.5319465797398,26.7990373209618,26.5319465797398,26.7390618551185,2861.16993986291,0.0,1.0
2024-11-14,26.1266,26.1266,26.1266,26.1266,8,26.1159167650071,26.1159167650071,26.1159167650071,26.1159167650071,8.00327255905708,0.0,1.0
2024-11-15,25.7589,25.7589,25.7589,25.7589,11,25.7483671184977,25.7483671184977,25.7483671184977,25.7483671184977,11.0044997687035,0.0,1.0
2024-11-18,25.6967,25.78,25.6967,25.78,1821,25.6861925522402,25.7694584906526,25.6861925522402,25.7694584906526,1821.74491625536,0.0,1.0
2024-11-19,25.7233,25.7233,25.7233,25.7233,30,25.7127816754307,25.7127816754307,25.7127816754307,25.7127816754307,30.012272096464,0.0,1.0
2024-11-20,25.8285,25.8285,25.74,25.74,115,25.8179386588759,25.8179386588759,25.7294748467571,25.7294748467571,115.047043036445,0.0,1.0
2024-11-21,26.3772,26.3772,26.3772,26.3772,51,26.3664142940124,26.3664142940124,26.3664142940124,26.3664142940124,51.0208625639889,0.0,1.0
2024-11-22,26.8886,26.8886,26.69,26.69,677,26.8776051812165,26.8776051812165,26.6790863892753,26.6790863892753,677.276940310204,0.0,1.0
2024-11-25,27.4147,27.45,27.1,27.45,1142,27.4034900575521,27.4387756232899,27.0889187392042,27.4387756232899,1142.4671578054,0.0,1.0
2024-11-26,27.1653,27.2,27.1215,27.15,1670,27.1541920378636,27.188877848943,27.110409947798,27.1388982940736,1670.68314670317,0.0,1.0
2024-11-27,26.9999,26.9999,26.9999,26.9999,6,26.9888596703557,26.9888596703557,26.9888596703557,26.9888596703557,6.00245441929281,0.0,1.0
2024-11-29,27.103,27.103,27.103,27.103,19,27.0919175124964,27.0919175124964,27.0919175124964,27.0919175124964,19.0077723277605,0.0,1.0
2024-12-02,27.2447,27.31,27.0534,27.0534,902,27.2335595709962,27.2988328696556,27.0423377940659,27.0423377940659,902.368981033685,0.0,1.0
2024-12-03,27.1229,27.1229,27.1229,27.1229,30,27.1118093753344,27.1118093753344,27.1118093753344,27.1118093753344,30.012272096464,0.0,1.0
2024-12-04,27.3987,27.3987,27.3987,27.3987,30,27.3874965999939,27.3874965999939,27.3874965999939,27.3874965999939,30.012272096464,0.0,1.0
2024-12-05,27.0299,27.0299,27.0299,27.0299,1,27.0188474032773,27.0188474032773,27.0188474032773,27.0188474032773,1.00040906988214,0.0,1.0
2024-12-06,27.0795,27.0795,27.0795,27.0795,50,27.0684271217078,27.0684271217078,27.0684271217078,27.0684271217078,50.0204534941066,0.0,1.0
2024-12-09,26.8939,26.8939,26.8939,26.8939,1,26.8829030140326,26.8829030140326,26.8829030140326,26.8829030140326,1.00040906988214,0.0,1.0
2024-12-10,26.7008,26.7008,26.7008,26.7008,264,26.6898819731271,26.6898819731271,26.6898819731271,26.6898819731271,264.107994448883,0.0,1.0
2024-12-11,26.8263,26.93,26.8263,26.93,125,26.8153306558492,26.9189882526483,26.8153306558492,26.9189882526483,125.051133735267,0.0,1.0
2024-12-12,26.6593,26.6593,26.6593,26.6593,114,26.6483989425855,26.6483989425855,26.6483989425855,26.6483989425855,114.046633966563,0.0,1.0
2024-12-13,26.3402,26.3402,26.3402,26.3402,1,26.3294294234091,26.3294294234091,26.3294294234091,26.3294294234091,1.00040906988213,0.0,1.0
2024-12-16,26.4082,26.4082,26.4082,26.4082,71,26.3974016180315,26.3974016180315,26.3974016180315,26.3974016180315,71.0290439616314,0.0,1.0
2024-12-17,26.1569,26.1569,26.1569,26.1569,71,26.1569,26.1569,26.1569,26.1569,71,0.0107,1.0
2024-12-18,25.268,25.268,25.268,25.268,71,25.268,25.268,25.268,25.268,71,0.0,1.0
2024-12-19,25.1442,25.1442,25.1442,25.1442,32,25.1442,25.1442,25.1442,25.1442,32,0.0,1.0
2024-12-20,25.324,25.4107,25.324,25.4107,498,25.324,25.4107,25.324,25.4107,498,0.0,1.0
2024-12-23,25.2996,25.2996,25.15,25.15,100,25.2996,25.2996,25.15,25.15,100,0.0,1.0
2024-12-24,25.4601,25.4601,25.4601,25.4601,142,25.4601,25.4601,25.4601,25.4601,142,0.0,1.0
2024-12-26,25.5975,25.5975,25.24,25.24,1083,25.5975,25.5975,25.24,25.24,1083,0.0,1.0
2024-12-27,25.251,25.251,25.17,25.17,170,25.251,25.251,25.17,25.17,170,0.0,1.0
2024-12-30,25.0901,25.0901,25.0901,25.0901,106324,25.0901,25.0901,25.0901,25.0901,106324,0.0,1.0
2024-12-31,25.0727,25.1916,25.0727,25.1916,1020,25.0727,25.1916,25.0727,25.1916,1020,0.0,1.0
2025-01-02,24.9958,24.9958,24.9958,24.9958,91305,24.9958,24.9958,24.9958,24.9958,91305,0.0,1.0
2025-01-03,25.3423,25.3423,25.14,25.1627,2273,25.3423,25.3423,25.14,25.1627,2273,0.0,1.0
2025-01-06,25.3687,25.55,25.3687,25.55,119,25.3687,25.55,25.3687,25.55,119,0.0,1.0
2025-01-07,25.1776,25.1776,25.1776,25.1776,1,25.1776,25.1776,25.1776,25.1776,1,0.0,1.0
2025-01-08,25.2101,25.2101,25.2101,25.2101,1,25.2101,25.2101,25.2101,25.2101,1,0.0,1.0
2025-01-10,24.7913,24.8999,24.71,24.8999,302,24.7913,24.8999,24.71,24.8999,302,0.0,1.0
2025-01-13,24.9132,24.9132,24.7,24.7,100,24.9132,24.9132,24.7,24.7,100,0.0,1.0
2025-01-14,25.2293,25.2293,25.07,25.07,136,25.2293,25.2293,25.07,25.07,136,0.0,1.0
2025-01-15,25.5892,25.5892,25.5892,25.5892,16,25.5892,25.5892,25.5892,25.5892,16,0.0,1.0
2025-01-16,25.7362,25.7362,25.7362,25.7362,1,25.7362,25.7362,25.7362,25.7362,1,0.0,1.0
2025-01-17,25.816,25.816,25.78,25.79,477,25.816,25.816,25.78,25.79,477,0.0,1.0
2025-01-21,26.3019,26.3019,26.3019,26.3019,77,26.3019,26.3019,26.3019,26.3019,77,0.0,1.0
2025-01-22,26.2057,26.2057,26.2057,26.2057,46,26.2057,26.2057,26.2057,26.2057,46,0.0,1.0
2025-01-23,26.2279,26.23,26.2279,26.23,232,26.2279,26.23,26.2279,26.23,232,0.0,1.0
2025-01-24,26.238,26.2396,26.238,26.2396,421,26.238,26.2396,26.238,26.2396,421,0.0,1.0
2025-01-27,26.0467,26.0467,26.0467,26.0467,130,26.0467,26.0467,26.0467,26.0467,130,0.0,1.0
2025-01-28,26.3293,26.3293,26.3293,26.3293,60,26.3293,26.3293,26.3293,26.3293,60,0.0,1.0
2025-01-29,26.1793,26.1793,26.1793,26.1793,33,26.1793,26.1793,26.1793,26.1793,33,0.0,1.0
2025-01-30,26.3771,26.4556,26.29,26.4556,1000,26.3771,26.4556,26.29,26.4556,1000,0.0,1.0
2025-01-31,26.1195,26.44,26.1195,26.44,213,26.1195,26.44,26.1195,26.44,213,0.0,1.0
2025-02-03,25.8171,25.85,25.38,25.38,276,25.8171,25.85,25.38,25.38,276,0.0,1.0
2025-02-04,26.0379,26.06,26.0379,26.06,511,26.0379,26.06,26.0379,26.06,511,0.0,1.0
2025-02-05,26.3159,26.3159,26.3159,26.3159,20,26.3159,26.3159,26.3159,26.3159,20,0.0,1.0
2025-02-06,26.3179,26.3179,26.3179,26.3179,20,26.3179,26.3179,26.3179,26.3179,20,0.0,1.0
2025-02-07,26.0987,26.0987,26.0987,26.0987,50,26.0987,26.0987,26.0987,26.0987,50,0.0,1.0
2025-02-10,26.2657,26.2657,26.2657,26.2657,10,26.2657,26.2657,26.2657,26.2657,10,0.0,1.0
2025-02-11,26.095,26.095,26.095,26.095,19,26.095,26.095,26.095,26.095,19,0.0,1.0
2025-02-12,25.9156,25.9156,25.789,25.789,432,25.9156,25.9156,25.789,25.789,432,0.0,1.0
2025-02-13,26.062,26.062,26.062,26.062,10,26.062,26.062,26.062,26.062,10,0.0,1.0
2025-02-14,26.0024,26.0024,26.0024,26.0024,29,26.0024,26.0024,26.0024,26.0024,29,0.0,1.0
2025-02-18,26.0731,26.12,26.0731,26.1,636,26.0731,26.12,26.0731,26.1,636,0.0,1.0
2025-02-19,25.875,25.875,25.875,25.875,12,25.875,25.875,25.875,25.875,12,0.0,1.0
2025-02-20,25.6184,25.6184,25.6184,25.6184,12,25.6184,25.6184,25.6184,25.6184,12,0.0,1.0
2025-02-21,25.0103,25.0103,25.0103,25.0103,103,25.0103,25.0103,25.0103,25.0103,103,0.0,1.0
2025-02-24,24.9187,25.05,24.9187,25.0,1461,24.9187,25.05,24.9187,25.0,1461,0.0,1.0
2025-02-25,24.8754,24.8754,24.8754,24.8754,8,24.8754,24.8754,24.8754,24.8754,8,0.0,1.0
2025-02-26,24.9208,24.9208,24.9208,24.9208,8,24.9208,24.9208,24.9208,24.9208,8,0.0,1.0
2025-02-27,24.5145,24.5145,24.5145,24.5145,50,24.5145,24.5145,24.5145,24.5145,50,0.0,1.0
2025-02-28,24.6771,24.6771,24.6771,24.6771,44,24.6771,24.6771,24.6771,24.6771,44,0.0,1.0
2025-03-03,23.9456,24.5701,23.9456,24.57,2003,23.9456,24.5701,23.9456,24.57,2003,0.0,1.0
2025-03-04,23.6257,23.865,23.6257,23.63,529,23.6257,23.865,23.6257,23.63,529,0.0,1.0
2025-03-05,23.9449,23.9449,23.9449,23.9449,8,23.9449,23.9449,23.9449,23.9449,8,0.0,1.0
2025-03-06,23.5154,23.57,23.5154,23.57,300,23.5154,23.57,23.5154,23.57,300,0.0,1.0
2025-03-07,23.6118,23.6118,23.6118,23.6118,7,23.6118,23.6118,23.6118,23.6118,7,0.0,1.0
2025-03-10,22.981,23.21,22.981,23.21,313,22.981,23.21,22.981,23.21,313,0.0,1.0
2025-03-11,22.9606,22.9606,22.9606,22.9606,2,22.9606,22.9606,22.9606,22.9606,2,0.0,1.0
2025-03-12,22.9417,22.9417,22.9417,22.9417,10,22.9417,22.9417,22.9417,22.9417,10,0.0,1.0
2025-03-13,22.4718,22.4718,22.4718,22.4718,2,22.4718,22.4718,22.4718,22.4718,2,0.0,1.0
2025-03-14,23.0442,23.0442,23.0442,23.0442,2,23.0442,23.0442,23.0442,23.0442,2,0.0,1.0
2025-03-17,23.3485,23.3485,23.3485,23.3485,7,23.3485,23.3485,23.3485,23.3485,7,0.0,1.0
2025-03-18,23.1646,23.1646,23.1646,23.1646,5,23.1646,23.1646,23.1646,23.1646,5,0.0,1.0
2025-03-19,23.4741,23.4741,23.4741,23.4741,5,23.4741,23.4741,23.4741,23.4741,5,0.0,1.0
2025-03-20,23.3241,23.3241,23.3241,23.3241,12,23.3241,23.3241,23.3241,23.3241,12,0.0,1.0
2025-03-21,23.1728,23.1728,23.1728,23.1728,10,23.1728,23.1728,23.1728,23.1728,10,0.0,1.0
2025-03-24,23.7997,23.7997,23.7997,23.7997,2,23.7997,23.7997,23.7997,23.7997,2,0.0,1.0
2025-03-25,23.7317,23.7317,23.7317,23.7317,2,23.7317,23.7317,23.7317,23.7317,2,0.0,1.0
2025-03-26,23.5408,23.5408,23.5408,23.5408,0,23.5408,23.5408,23.5408,23.5408,0,0.0,1.0
2025-03-27,23.2693,23.2693,23.2693,23.2693,11,23.2693,23.2693,23.2693,23.2693,11,0.0,1.0
2025-03-28,22.7566,22.7566,22.7566,22.7566,8,22.7566,22.7566,22.7566,22.7566,8,0.0,1.0
2025-03-31,22.6949,22.6949,22.54,22.54,300,22.6949,22.6949,22.54,22.54,300,0.0,1.0
2025-04-01,22.8005,22.8005,22.8005,22.8005,1,22.8005,22.8005,22.8005,22.8005,1,0.0,1.0
2025-04-02,23.155,23.155,23.155,23.155,2,23.155,23.155,23.155,23.155,2,0.0,1.0
2025-04-03,21.5218,21.5218,21.52,21.52,250,21.5218,21.5218,21.52,21.52,250,0.0,1.0
2025-04-04,20.3804,20.49,20.3804,20.49,500,20.3804,20.49,20.3804,20.49,500,0.0,1.0
2025-04-07,20.1859,20.43,20.1859,20.37,418,20.1859,20.43,20.1859,20.37,418,0.0,1.0
2025-04-08,19.7267,19.7267,19.7267,19.7267,82,19.7267,19.7267,19.7267,19.7267,82,0.0,1.0
2025-04-09,21.7642,21.7642,20.59,20.59,202,21.7642,21.7642,20.59,20.59,202,0.0,1.0
2025-04-10,20.7212,20.7212,20.36,20.36,100,20.7212,20.7212,20.36,20.36,100,0.0,1.0
2025-04-11,20.9466,20.9466,20.9466,20.9466,2,20.9466,20.9466,20.9466,20.9466,2,0.0,1.0
2025-04-14,21.1471,21.1471,21.1471,21.1471,2,21.1471,21.1471,21.1471,21.1471,2,0.0,1.0
2025-04-15,21.1222,21.1222,21.1222,21.1222,0,21.1222,21.1222,21.1222,21.1222,0,0.0,1.0
2025-04-16,20.8884,20.8884,20.8884,20.8884,0,20.8884,20.8884,20.8884,20.8884,0,0.0,1.0
2025-04-17,21.0224,21.0224,21.0224,21.0224,102,21.0224,21.0224,21.0224,21.0224,102,0.0,1.0
2025-04-21,20.4948,20.4948,20.4948,20.4948,2,20.4948,20.4948,20.4948,20.4948,2,0.0,1.0
2025-04-22,21.0323,21.0323,21.0323,21.0323,6,21.0323,21.0323,21.0323,21.0323,6,0.0,1.0
2025-04-23,21.486,21.5801,21.486,21.58,600,21.486,21.5801,21.486,21.58,600,0.0,1.0
2025-04-24,22.0805,22.0805,22.0805,22.0805,600,22.0805,22.0805,22.0805,22.0805,600,0.0,1.0
2025-04-25,22.1574,22.1574,22.1574,22.1574,5,22.1574,22.1574,22.1574,22.1574,5,0.0,1.0
2025-04-28,22.2278,22.2278,22.2278,22.2278,53,22.2278,22.2278,22.2278,22.2278,53,0.0,1.0
2025-04-29,22.3226,22.3226,22.3226,22.3226,175,22.3226,22.3226,22.3226,22.3226,175,0.0,1.0
2025-04-30,22.257,22.257,22.257,22.257,108,22.257,22.257,22.257,22.257,108,0.0,1.0
2025-05-01,22.4367,22.4367,22.4367,22.4367,90,22.4367,22.4367,22.4367,22.4367,90,0.0,1.0
2025-05-02,22.8938,22.8938,22.8938,22.8938,22,22.8938,22.8938,22.8938,22.8938,22,0.0,1.0
2025-05-05,22.8184,22.89,22.8184,22.89,210,22.8184,22.89,22.8184,22.89,210,0.0,1.0
2025-05-06,22.708,22.708,22.708,22.708,30,22.708,22.708,22.708,22.708,30,0.0,1.0
2025-05-07,22.9374,22.9374,22.9374,22.9374,60,22.9374,22.9374,22.9374,22.9374,60,0.0,1.0
2025-05-08,23.3756,23.3756,23.3756,23.3756,56,23.3756,23.3756,23.3756,23.3756,56,0.0,1.0
2025-05-09,23.3382,23.3382,23.3382,23.3382,10,23.3382,23.3382,23.3382,23.3382,10,0.0,1.0
2025-05-12,24.2174,24.2174,24.2174,24.2174,10,24.2174,24.2174,24.2174,24.2174,10,0.0,1.0
2025-05-13,24.4031,24.4031,24.4031,24.4031,23,24.4031,24.4031,24.4031,24.4031,23,0.0,1.0
2025-05-14,24.2755,24.339,24.2755,24.339,344,24.2755,24.339,24.2755,24.339,344,0.0,1.0
2025-05-15,24.2657,24.2657,24.2657,24.2657,11,24.2657,24.2657,24.2657,24.2657,11,0.0,1.0
2025-05-16,24.4576,24.4576,24.4576,24.4576,11,24.4576,24.4576,24.4576,24.4576,11,0.0,1.0
2025-05-19,24.3237,24.3237,24.3237,24.3237,0,24.3237,24.3237,24.3237,24.3237,0,0.0,1.0
2025-05-20,24.2884,24.2884,24.2884,24.2884,2,24.2884,24.2884,24.2884,24.2884,2,0.0,1.0
2025-05-21,23.7068,23.7068,23.7068,23.7068,5,23.7068,23.7068,23.7068,23.7068,5,0.0,1.0
2025-05-22,23.6669,23.6669,23.6669,23.6669,5,23.6669,23.6669,23.6669,23.6669,5,0.0,1.0
2025-05-23,23.5413,23.5413,23.5413,23.5413,0,23.5413,23.5413,23.5413,23.5413,0,0.0,1.0
2025-05-27,24.1436,24.1436,24.1436,24.1436,16,24.1436,24.1436,24.1436,24.1436,16,0.0,1.0
2025-05-28,23.9177,23.9177,23.9177,23.9177,0,23.9177,23.9177,23.9177,23.9177,0,0.0,1.0
2025-05-29,23.9881,23.9881,23.9881,23.9881,30,23.9881,23.9881,23.9881,23.9881,30,0.0,1.0
2025-05-30,23.9033,23.9033,23.9033,23.9033,43,23.9033,23.9033,23.9033,23.9033,43,0.0,1.0
2025-06-02,23.7894,23.7894,23.7894,23.7894,13,23.7894,23.7894,23.7894,23.7894,13,0.0,1.0
2025-06-03,24.1918,24.1918,24.1918,24.1918,9,24.1918,24.1918,24.1918,24.1918,9,0.0,1.0
2025-06-04,24.1803,24.1803,24.1803,24.1803,9,24.1803,24.1803,24.1803,24.1803,9,0.0,1.0
2025-06-05,24.1684,24.1684,24.1684,24.1684,2,24.1684,24.1684,24.1684,24.1684,2,0.0,1.0
2025-06-06,24.4449,24.4449,24.4449,24.4449,8,24.4449,24.4449,24.4449,24.4449,8,0.0,1.0
2025-06-09,24.5499,24.6,24.5499,24.6,406,24.5499,24.6,24.5499,24.6,406,0.0,1.0
2025-06-10,24.5795,24.5795,24.5795,24.5795,406,24.5795,24.5795,24.5795,24.5795,406,0.0,1.0
2025-06-11,24.4366,24.46,24.4366,24.46,101,24.4366,24.46,24.4366,24.46,101,0.0,1.0
2025-06-12,24.3394,24.41,24.3394,24.41,304,24.3394,24.41,24.3394,24.41,304,0.0,1.0
2025-06-13,23.804,23.92,23.804,23.85,1402,23.804,23.92,23.804,23.85,1402,0.0,1.0
2025-06-16,24.1652,24.1652,24.1652,24.1652,0,24.1652,24.1652,24.1652,24.1652,0,0.0,1.0
2025-06-17,24.0013,24.0013,24.0013,24.0013,1,24.0013,24.0013,24.0013,24.0013,1,0.0,1.0
2025-06-18,24.0419,24.0419,24.0419,24.0419,4,24.0419,24.0419,24.0419,24.0419,4,0.0,1.0
2025-06-20,23.9839,23.9839,23.9839,23.9839,3,23.9839,23.9839,23.9839,23.9839,3,0.0,1.0
2025-06-23,24.2515,24.259,24.2492,24.2492,308,24.2515,24.259,24.2492,24.2492,308,0.0,1.0
2025-06-24,24.6366,24.6366,24.6366,24.6366,70,24.6366,24.6366,24.6366,24.6366,70,0.0,1.0
2025-06-25,24.4821,24.4821,24.4821,24.4821,70,24.4821,24.4821,24.4821,24.4821,70,0.0,1.0
2025-06-26,24.83,24.83,24.83,24.83,0,24.83,24.83,24.83,24.83,0,0.0,1.0
2025-06-27,24.9401,24.9401,24.9401,24.9401,0,24.9401,24.9401,24.9401,24.9401,0,0.0,1.0
2025-06-30,25.0572,25.07,25.0572,25.06,402,25.0572,25.07,25.0572,25.06,402,0.0,1.0
2025-07-01,25.3138,25.3138,25.3138,25.3138,402,25.3138,25.3138,25.3138,25.3138,402,0.0,1.0
2025-07-02,25.4957,25.4957,25.4957,25.4957,4,25.4957,25.4957,25.4957,25.4957,4,0.0,1.0
2025-07-03,25.7349,25.7349,25.7349,25.7349,20,25.7349,25.7349,25.7349,25.7349,20,0.0,1.0
2025-07-07,25.4223,25.4223,25.4223,25.4223,0,25.4223,25.4223,25.4223,25.4223,0,0.0,1.0
2025-07-08,25.553,25.553,25.553,25.553,0,25.553,25.553,25.553,25.553,0,0.0,1.0
2025-07-09,25.683,25.683,25.683,25.683,21,25.683,25.683,25.683,25.683,21,0.0,1.0
2025-07-10,25.7523,25.7523,25.7523,25.7523,1,25.7523,25.7523,25.7523,25.7523,1,0.0,1.0
2025-07-11,25.3645,25.3645,25.3645,25.3645,1,25.3645,25.3645,25.3645,25.3645,1,0.0,1.0
2025-07-14,25.4403,25.4403,25.4403,25.4403,1,25.4403,25.4403,25.4403,25.4403,1,0.0,1.0
2025-07-15,25.0656,25.0656,25.0656,25.0656,1,25.0656,25.0656,25.0656,25.0656,1,0.0,1.0
2025-07-16,25.1851,25.1851,25.1851,25.1851,3,25.1851,25.1851,25.1851,25.1851,3,0.0,1.0
2025-07-17,25.4725,25.4725,25.4725,25.4725,0,25.4725,25.4725,25.4725,25.4725,0,0.0,1.0
2025-07-18,25.3742,25.3742,25.3742,25.3742,20,25.3742,25.3742,25.3742,25.3742,20,0.0,1.0
2025-07-21,25.3058,26.53,25.3058,26.53,554,25.3058,26.53,25.3058,26.53,554,0.0,1.0
2025-07-22,25.5135,25.5135,25.5135,25.5135,554,25.5135,25.5135,25.5135,25.5135,554,0.0,1.0
2025-07-23,25.8282,25.8282,25.8282,25.8282,0,25.8282,25.8282,25.8282,25.8282,0,0.0,1.0
2025-07-24,25.534,25.534,25.534,25.534,4,25.534,25.534,25.534,25.534,4,0.0,1.0
2025-07-25,25.6983,25.6983,25.6983,25.6983,4,25.6983,25.6983,25.6983,25.6983,4,0.0,1.0
2025-07-28,25.7677,25.7677,25.7677,25.7677,0,25.7677,25.7677,25.7677,25.7677,0,0.0,1.0
2025-07-29,25.6258,25.6258,25.6258,25.6258,10,25.6258,25.6258,25.6258,25.6258,10,0.0,1.0
2025-07-30,25.5491,25.5491,25.5491,25.5491,2,25.5491,25.5491,25.5491,25.5491,2,0.0,1.0
2025-07-31,25.202,25.202,25.202,25.202,2,25.202,25.202,25.202,25.202,2,0.0,1.0
2025-08-01,24.6683,24.6683,24.6683,24.6683,2,24.6683,24.6683,24.6683,24.6683,2,0.0,1.0
2025-08-04,25.0554,25.0554,25.0554,25.0554,2,25.0554,25.0554,25.0554,25.0554,2,0.0,1.0
2025-08-05,25.1232,25.1299,25.09,25.1001,400,25.1232,25.1299,25.09,25.1001,400,0.0,1.0
2025-08-06,25.244,25.244,25.244,25.244,0,25.244,25.244,25.244,25.244,0,0.0,1.0
2025-08-07,25.1311,25.1311,25.1311,25.1311,0,25.1311,25.1311,25.1311,25.1311,0,0.0,1.0
2025-08-08,25.1811,25.1811,25.1811,25.1811,20,25.1811,25.1811,25.1811,25.1811,20,0.0,1.0
2025-08-11,25.0303,25.0303,25.0303,25.0303,19,25.0303,25.0303,25.0303,25.0303,19,0.0,1.0
2025-08-12,25.6942,25.6942,25.6942,25.6942,4,25.6942,25.6942,25.6942,25.6942,4,0.0,1.0
2025-08-13,26.2698,26.2698,26.2698,26.2698,0,26.2698,26.2698,26.2698,26.2698,0,0.0,1.0
2025-08-14,25.9394,25.9499,25.901,25.94,575,25.9394,25.9499,25.901,25.94,575,0.0,1.0
2025-08-15,25.814,25.814,25.814,25.814,1,25.814,25.814,25.814,25.814,1,0.0,1.0
2025-08-18,25.9298,25.9298,25.9298,25.9298,2,25.9298,25.9298,25.9298,25.9298,2,0.0,1.0
2025-08-19,25.8184,25.83,25.8184,25.83,100,25.8184,25.83,25.8184,25.83,100,0.0,1.0
2025-08-20,25.683,25.683,25.6,25.6,2075,25.683,25.683,25.6,25.6,2075,0.0,1.0
2025-08-21,25.7059,25.7059,25.69,25.69,1700,25.7059,25.7059,25.69,25.69,1700,0.0,1.0
2025-08-22,26.5278,26.5278,26.47,26.47,304,26.5278,26.5278,26.47,26.47,304,0.0,1.0
2025-08-25,26.3663,26.48,26.3663,26.48,223,26.3663,26.48,26.3663,26.48,223,0.0,1.0
2025-08-26,26.381,26.381,26.381,26.381,304,26.381,26.381,26.381,26.381,304,0.0,1.0
2025-08-27,26.6061,26.6061,26.6061,26.6061,0,26.6061,26.6061,26.6061,26.6061,0,0.0,1.0
2025-08-28,26.7138,26.7138,26.7138,26.7138,21,26.7138,26.7138,26.7138,26.7138,21,0.0,1.0
2025-08-29,26.5127,26.5127,26.5127,26.5127,21,26.5127,26.5127,26.5127,26.5127,21,0.0,1.0
2025-09-02,26.3726,26.3726,26.3726,26.3726,3,26.3726,26.3726,26.3726,26.3726,3,0.0,1.0
2025-09-03,26.2872,26.2872,26.2872,26.2872,2,26.2872,26.2872,26.2872,26.2872,2,0.0,1.0
2025-09-04,26.6222,26.6222,26.6222,26.6222,7,26.6222,26.6222,26.6222,26.6222,7,0.0,1.0
2025-09-05,26.7725,26.7725,26.7725,26.7725,2,26.7725,26.7725,26.7725,26.7725,2,0.0,1.0
2025-09-08,26.9462,26.9462,26.9462,26.9462,20,26.9462,26.9462,26.9462,26.9462,20,0.0,1.0
2025-09-09,26.7315,26.7315,26.71,26.71,464,26.7315,26.7315,26.71,26.71,464,0.0,1.0
2025-09-10,26.6502,26.6502,26.6502,26.6502,0,26.6502,26.6502,26.6502,26.6502,0,0.0,1.0
2025-09-11,27.1801,27.1801,27.018,27.018,124,27.1801,27.1801,27.018,27.018,124,0.0,1.0
2025-09-12,26.8434,26.8434,26.8434,26.8434,0,26.8434,26.8434,26.8434,26.8434,0,0.0,1.0
2025-09-15,26.8532,26.8532,26.8532,26.8532,38,26.8532,26.8532,26.8532,26.8532,38,0.0,1.0
2025-09-16,26.8044,26.8044,26.8044,26.8044,40,26.8044,26.8044,26.8044,26.8044,40,0.0,1.0
2025-09-17,26.797,26.797,26.797,26.797,1,26.797,26.797,26.797,26.797,1,0.0,1.0
2025-09-18,27.2699,27.2699,27.2699,27.2699,0,27.2699,27.2699,27.2699,27.2699,0,0.0,1.0
2025-09-19,27.0058,27.0058,27.0058,27.0058,0,27.0058,27.0058,27.0058,27.0058,0,0.0,1.0
2025-09-22,27.1721,27.1721,27.1721,27.1721,3,27.1721,27.1721,27.1721,27.1721,3,0.0,1.0
2025-09-23,26.954,27.21,26.95,27.18,1202,26.954,27.21,26.95,27.18,1202,0.0,1.0
2025-09-24,26.7483,26.7483,26.7483,26.7483,1,26.7483,26.7483,26.7483,26.7483,1,0.0,1.0
2025-09-25,26.505,26.505,26.505,26.505,0,26.505,26.505,26.505,26.505,0,0.0,1.0
2025-09-26,26.8259,26.8259,26.8149,26.8149,429,26.8259,26.8259,26.8149,26.8149,429,0.0,1.0
2025-09-29,26.7791,26.7791,26.7791,26.7791,0,26.7791,26.7791,26.7791,26.7791,0,0.0,1.0
2025-09-30,26.7939,26.7939,26.7939,26.7939,34,26.7939,26.7939,26.7939,26.7939,34,0.0,1.0
2025-10-01,26.7459,26.7459,26.7459,26.7459,1,26.7459,26.7459,26.7459,26.7459,1,0.0,1.0
2025-10-02,26.7974,26.7974,26.7974,26.7974,2,26.7974,26.7974,26.7974,26.7974,2,0.0,1.0
2025-10-03,26.8111,26.9301,26.8111,26.93,704,26.8111,26.9301,26.8111,26.93,704,0.0,1.0
2025-10-06,26.7949,26.7949,26.7949,26.7949,26,26.7949,26.7949,26.7949,26.7949,26,0.0,1.0
2025-10-07,26.3964,26.3964,26.3964,26.3964,1,26.3964,26.3964,26.3964,26.3964,1,0.0,1.0
2025-10-08,26.7094,26.7094,26.7094,26.7094,5,26.7094,26.7094,26.7094,26.7094,5,0.0,1.0
2025-10-09,26.452,26.452,26.452,26.452,4,26.452,26.452,26.452,26.452,4,0.0,1.0
2025-10-10,25.6258,25.6258,25.6258,25.6258,4,25.6258,25.6258,25.6258,25.6258,4,0.0,1.0
2025-10-13,26.0677,26.0677,26.0677,26.0677,0,26.0677,26.0677,26.0677,26.0677,0,0.0,1.0
2025-10-14,26.3598,26.3598,26.3598,26.3598,4,26.3598,26.3598,26.3598,26.3598,4,0.0,1.0
2025-10-15,26.4817,26.4817,26.4817,26.4817,2,26.4817,26.4817,26.4817,26.4817,2,0.0,1.0
2025-10-16,26.2771,26.2771,26.2771,26.2771,2,26.2771,26.2771,26.2771,26.2771,2,0.0,1.0
2025-10-17,26.2716,26.2716,26.2716,26.2716,39,26.2716,26.2716,26.2716,26.2716,39,0.0,1.0
2025-10-20,26.6652,26.6799,26.6652,26.6799,113,26.6652,26.6799,26.6652,26.6799,113,0.0,1.0
2025-10-21,26.8229,26.8229,26.8229,26.8229,0,26.8229,26.8229,26.8229,26.8229,0,0.0,1.0
2025-10-22,26.6076,26.6076,26.6076,26.6076,26,26.6076,26.6076,26.6076,26.6076,26,0.0,1.0
2025-10-23,26.9769,26.9769,26.9769,26.9769,16,26.9769,26.9769,26.9769,26.9769,16,0.0,1.0
2025-10-24,27.1841,27.1841,27.1841,27.1841,22,27.1841,27.1841,27.1841,27.1841,22,0.0,1.0
2025-10-27,27.2154,27.2154,27.2154,27.2154,22,27.2154,27.2154,27.2154,27.2154,22,0.0,1.0
2025-10-28,27.1139,27.1139,27.1139,27.1139,68,27.1139,27.1139,27.1139,27.1139,68,0.0,1.0
2025-10-29,26.942,26.942,26.942,26.942,13,26.942,26.942,26.942,26.942,13,0.0,1.0
2025-10-30,26.7209,26.7209,26.7209,26.7209,12,26.7209,26.7209,26.7209,26.7209,12,0.0,1.0
2025-10-31,26.8286,26.8286,26.8286,26.8286,20,26.8286,26.8286,26.8286,26.8286,20,0.0,1.0
2025-11-03,26.8787,26.8787,26.8787,26.8787,10,26.8787,26.8787,26.8787,26.8787,10,0.0,1.0
2025-11-04,26.4703,26.4703,26.4703,26.4703,4,26.4703,26.4703,26.4703,26.4703,4,0.0,1.0
2025-11-05,26.782,26.782,26.782,26.782,192,26.782,26.782,26.782,26.782,192,0.0,1.0
2025-11-06,26.6228,26.6228,26.6228,26.6228,4,26.6228,26.6228,26.6228,26.6228,4,0.0,1.0
2025-11-07,26.8833,26.8833,26.8833,26.8833,10,26.8833,26.8833,26.8833,26.8833,10,0.0,1.0
2025-11-10,27.3285,27.3285,27.3285,27.3285,0,27.3285,27.3285,27.3285,27.3285,0,0.0,1.0
2025-11-11,27.2877,27.2877,27.2877,27.2877,8,27.2877,27.2877,27.2877,27.2877,8,0.0,1.0
2025-11-12,27.43,27.43,27.43,27.43,369,27.43,27.43,27.43,27.43,369,0.0,1.0
2025-11-13,26.774,27.44,26.774,27.44,1085,26.774,27.44,26.774,27.44,1085,0.0,1.0
2025-11-14,26.6721,26.6721,26.6721,26.6721,2,26.6721,26.6721,26.6721,26.6721,2,0.0,1.0
2025-11-17,26.1288,26.1288,26.1288,26.1288,0,26.1288,26.1288,26.1288,26.1288,0,0.0,1.0
2025-11-18,26.12,26.12,26.12,26.12,364,26.12,26.12,26.12,26.12,364,0.0,1.0
2025-11-19,26.2026,26.2026,26.2026,26.2026,0,26.2026,26.2026,26.2026,26.2026,0,0.0,1.0
2025-11-20,25.7173,25.7173,25.7173,25.7173,20,25.7173,25.7173,25.7173,25.7173,20,0.0,1.0
2025-11-21,26.3256,26.3256,26.3256,26.3256,1,26.3256,26.3256,26.3256,26.3256,1,0.0,1.0
2025-11-24,26.6912,26.6912,26.69,26.69,1122,26.6912,26.6912,26.69,26.69,1122,0.0,1.0
2025-11-25,27.2344,27.2344,27.1999,27.21,4577,27.2344,27.2344,27.1999,27.21,4577,0.0,1.0
2025-11-26,27.3282,27.3282,27.3282,27.3282,2293,27.3282,27.3282,27.3282,27.3282,2293,0.0,1.0