date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-19,19.9119,19.9119,19.9119,19.9119,0,19.9119,19.9119,19.9119,19.9119,0,0.0,1.0
2024-12-20,19.9199,19.9199,19.9199,19.9199,4,19.9199,19.9199,19.9199,19.9199,4,0.0,1.0
2024-12-23,19.9753,19.9753,19.9753,19.9753,6745,19.9753,19.9753,19.9753,19.9753,6745,0.0,1.0
2024-12-24,20.0349,20.0349,20.0349,20.0349,0,20.0349,20.0349,20.0349,20.0349,0,0.0,1.0
2024-12-26,19.9949,19.9949,19.9949,19.9949,9401,19.9949,19.9949,19.9949,19.9949,9401,0.0,1.0
2024-12-27,19.9708,19.9708,19.96,19.96,204,19.9708,19.9708,19.96,19.96,204,0.0,1.0
2024-12-30,19.8144,19.8144,19.8144,19.8144,2,19.8144,19.8144,19.8144,19.8144,2,0.0,1.0
2024-12-31,19.7453,19.7453,19.7453,19.7453,2,19.7453,19.7453,19.7453,19.7453,2,0.0,1.0
2025-01-02,19.6967,19.6967,19.6967,19.6967,706397,19.6967,19.6967,19.6967,19.6967,706397,0.0,1.0
2025-01-03,19.8802,19.8802,19.8802,19.8802,273023,19.8802,19.8802,19.8802,19.8802,273023,0.0,1.0
2025-01-06,19.9079,19.9079,19.9079,19.9079,0,19.9079,19.9079,19.9079,19.9079,0,0.0,1.0
2025-01-07,19.8197,19.8197,19.8197,19.8197,1,19.8197,19.8197,19.8197,19.8197,1,0.0,1.0
2025-01-08,19.7489,19.7489,19.7489,19.7489,1,19.7489,19.7489,19.7489,19.7489,1,0.0,1.0
2025-01-10,19.3702,19.3702,19.3702,19.3702,0,19.3702,19.3702,19.3702,19.3702,0,0.0,1.0
2025-01-13,19.2717,19.2717,19.2717,19.2717,0,19.2717,19.2717,19.2717,19.2717,0,0.0,1.0
2025-01-14,19.4496,19.4496,19.4496,19.4496,0,19.4496,19.4496,19.4496,19.4496,0,0.0,1.0
2025-01-15,19.6148,19.6148,19.6148,19.6148,1,19.6148,19.6148,19.6148,19.6148,1,0.0,1.0
2025-01-16,19.5935,19.5935,19.5935,19.5935,1,19.5935,19.5935,19.5935,19.5935,1,0.0,1.0
2025-01-17,19.7367,19.7367,19.7367,19.7367,1,19.7367,19.7367,19.7367,19.7367,1,0.0,1.0
2025-01-21,19.9701,19.9701,19.9701,19.9701,0,19.9701,19.9701,19.9701,19.9701,0,0.0,1.0
2025-01-22,19.989,19.989,19.989,19.989,0,19.989,19.989,19.989,19.989,0,0.0,1.0
2025-01-23,20.0036,20.0036,20.0036,20.0036,0,20.0036,20.0036,20.0036,20.0036,0,0.0,1.0
2025-01-24,20.0636,20.0636,20.0636,20.0636,0,20.0636,20.0636,20.0636,20.0636,0,0.0,1.0
2025-01-27,19.9985,19.9985,19.9985,19.9985,0,19.9985,19.9985,19.9985,19.9985,0,0.0,1.0
2025-01-28,20.0899,20.0899,20.0899,20.0899,0,20.0899,20.0899,20.0899,20.0899,0,0.0,1.0
2025-01-29,20.0771,20.0771,20.0771,20.0771,0,20.0771,20.0771,20.0771,20.0771,0,0.0,1.0
2025-01-30,20.314,20.314,20.314,20.314,0,20.314,20.314,20.314,20.314,0,0.0,1.0
2025-01-31,20.1004,20.1004,20.1004,20.1004,0,20.1004,20.1004,20.1004,20.1004,0,0.0,1.0
2025-02-03,20.0852,20.0852,20.0852,20.0852,0,20.0852,20.0852,20.0852,20.0852,0,0.0,1.0
2025-02-04,20.3658,20.3658,20.3658,20.3658,0,20.3658,20.3658,20.3658,20.3658,0,0.0,1.0
2025-02-05,20.3722,20.3722,20.3722,20.3722,0,20.3722,20.3722,20.3722,20.3722,0,0.0,1.0
2025-02-06,20.4894,20.4894,20.4894,20.4894,0,20.4894,20.4894,20.4894,20.4894,0,0.0,1.0
2025-02-07,20.5105,20.5105,20.5105,20.5105,0,20.5105,20.5105,20.5105,20.5105,0,0.0,1.0
2025-02-10,20.6638,20.6638,20.6638,20.6638,0,20.6638,20.6638,20.6638,20.6638,0,0.0,1.0
2025-02-11,20.6271,20.6271,20.6271,20.6271,0,20.6271,20.6271,20.6271,20.6271,0,0.0,1.0
2025-02-12,20.7501,20.7501,20.7501,20.7501,1,20.7501,20.7501,20.7501,20.7501,1,0.0,1.0
2025-02-13,20.78,20.78,20.78,20.78,1,20.78,20.78,20.78,20.78,1,0.0,1.0
2025-02-14,20.8667,20.8667,20.8667,20.8667,0,20.8667,20.8667,20.8667,20.8667,0,0.0,1.0
2025-02-18,20.9731,20.9731,20.9731,20.9731,0,20.9731,20.9731,20.9731,20.9731,0,0.0,1.0
2025-02-19,20.9106,20.9106,20.9106,20.9106,2,20.9106,20.9106,20.9106,20.9106,2,0.0,1.0
2025-02-20,20.9803,20.9803,20.9803,20.9803,2,20.9803,20.9803,20.9803,20.9803,2,0.0,1.0
2025-02-21,21.1237,21.1237,21.1237,21.1237,0,21.1237,21.1237,21.1237,21.1237,0,0.0,1.0
2025-02-24,20.9679,21.02,20.9679,21.02,300,20.9679,21.02,20.9679,21.02,300,0.0,1.0
2025-02-25,21.0106,21.02,21.0106,21.02,300,21.0106,21.02,21.0106,21.02,300,0.0,1.0
2025-02-26,21.1366,21.1366,21.1366,21.1366,300,21.1366,21.1366,21.1366,21.1366,300,0.0,1.0
2025-02-27,20.7149,20.7149,20.7149,20.7149,0,20.7149,20.7149,20.7149,20.7149,0,0.0,1.0
2025-02-28,20.378,20.378,20.378,20.378,0,20.378,20.378,20.378,20.378,0,0.0,1.0
2025-03-03,20.1845,20.1845,20.1845,20.1845,0,20.1845,20.1845,20.1845,20.1845,0,0.0,1.0
2025-03-04,20.3731,20.3731,20.3731,20.3731,0,20.3731,20.3731,20.3731,20.3731,0,0.0,1.0
2025-03-05,21.0248,21.0248,21.0248,21.0248,3,21.0248,21.0248,21.0248,21.0248,3,0.0,1.0
2025-03-06,20.8806,20.97,20.8806,20.97,304,20.8806,20.97,20.8806,20.97,304,0.0,1.0
2025-03-07,20.9445,20.9445,20.84,20.84,302,20.9445,20.9445,20.84,20.84,302,0.0,1.0
2025-03-10,20.5363,20.57,20.5363,20.57,300,20.5363,20.57,20.5363,20.57,300,0.0,1.0
2025-03-11,20.6289,20.6289,20.6289,20.6289,5,20.6289,20.6289,20.6289,20.6289,5,0.0,1.0
2025-03-12,20.5802,20.5802,20.5802,20.5802,0,20.5802,20.5802,20.5802,20.5802,0,0.0,1.0
2025-03-13,20.531,20.531,20.531,20.531,0,20.531,20.531,20.531,20.531,0,0.0,1.0
2025-03-14,20.9056,20.9056,20.9056,20.9056,0,20.9056,20.9056,20.9056,20.9056,0,0.0,1.0
2025-03-17,21.1656,21.1656,21.02,21.02,303,21.1656,21.1656,21.02,21.02,303,0.0,1.0
2025-03-18,21.2003,21.2003,21.2003,21.2003,303,21.2003,21.2003,21.2003,21.2003,303,0.0,1.0
2025-03-19,21.2325,21.2325,21.2325,21.2325,0,21.2325,21.2325,21.2325,21.2325,0,0.0,1.0
2025-03-20,21.0197,21.0197,21.0197,21.0197,6,21.0197,21.0197,21.0197,21.0197,6,0.0,1.0
2025-03-21,20.9544,20.9544,20.9544,20.9544,2,20.9544,20.9544,20.9544,20.9544,2,0.0,1.0
2025-03-24,21.1156,21.1156,21.1156,21.1156,0,21.1156,21.1156,21.1156,21.1156,0,0.0,1.0
2025-03-25,21.1362,21.1362,21.1362,21.1362,0,21.1362,21.1362,21.1362,21.1362,0,0.0,1.0
2025-03-26,21.0826,21.0826,21.0826,21.0826,2,21.0826,21.0826,21.0826,21.0826,2,0.0,1.0
2025-03-27,21.0836,21.0836,21.0836,21.0836,2,21.0836,21.0836,21.0836,21.0836,2,0.0,1.0
2025-03-28,20.6867,20.6867,20.6867,20.6867,7,20.6867,20.6867,20.6867,20.6867,7,0.0,1.0
2025-03-31,20.6706,20.6706,20.6706,20.6706,3,20.6706,20.6706,20.6706,20.6706,3,0.0,1.0
2025-04-01,20.6777,20.6777,20.6777,20.6777,2,20.6777,20.6777,20.6777,20.6777,2,0.0,1.0
2025-04-02,20.6568,20.6568,20.6568,20.6568,2,20.6568,20.6568,20.6568,20.6568,2,0.0,1.0
2025-04-03,20.3413,20.41,20.3413,20.41,303,20.3413,20.41,20.3413,20.41,303,0.0,1.0
2025-04-04,19.2977,19.2977,19.2977,19.2977,1,19.2977,19.2977,19.2977,19.2977,1,0.0,1.0
2025-04-07,18.6715,18.6715,18.6715,18.6715,3,18.6715,18.6715,18.6715,18.6715,3,0.0,1.0
2025-04-08,18.3239,18.3239,18.3239,18.3239,0,18.3239,18.3239,18.3239,18.3239,0,0.0,1.0
2025-04-09,19.4882,19.4882,19.4882,19.4882,0,19.4882,19.4882,19.4882,19.4882,0,0.0,1.0
2025-04-10,19.3699,19.3699,19.3699,19.3699,0,19.3699,19.3699,19.3699,19.3699,0,0.0,1.0
2025-04-11,19.815,19.815,19.815,19.815,0,19.815,19.815,19.815,19.815,0,0.0,1.0
2025-04-14,20.0233,20.0233,20.0233,20.0233,0,20.0233,20.0233,20.0233,20.0233,0,0.0,1.0
2025-04-15,20.0799,20.0799,20.0,20.0,907,20.0799,20.0799,20.0,20.0,907,0.0,1.0
2025-04-16,19.917,19.917,19.917,19.917,2,19.917,19.917,19.917,19.917,2,0.0,1.0
2025-04-17,19.9925,19.9925,19.9925,19.9925,0,19.9925,19.9925,19.9925,19.9925,0,0.0,1.0
2025-04-21,19.9912,19.9912,19.9912,19.9912,0,19.9912,19.9912,19.9912,19.9912,0,0.0,1.0
2025-04-22,20.2402,20.2402,20.2402,20.2402,0,20.2402,20.2402,20.2402,20.2402,0,0.0,1.0
2025-04-23,20.4649,20.4649,20.4649,20.4649,0,20.4649,20.4649,20.4649,20.4649,0,0.0,1.0
2025-04-24,20.6751,20.6751,20.6751,20.6751,0,20.6751,20.6751,20.6751,20.6751,0,0.0,1.0
2025-04-25,20.5994,20.5994,20.5994,20.5994,2,20.5994,20.5994,20.5994,20.5994,2,0.0,1.0
2025-04-28,20.6542,20.6542,20.6542,20.6542,0,20.6542,20.6542,20.6542,20.6542,0,0.0,1.0
2025-04-29,20.7372,20.7372,20.7372,20.7372,0,20.7372,20.7372,20.7372,20.7372,0,0.0,1.0
2025-04-30,20.7249,20.7249,20.7249,20.7249,0,20.7249,20.7249,20.7249,20.7249,0,0.0,1.0
2025-05-01,20.6996,20.6996,20.6996,20.6996,0,20.6996,20.6996,20.6996,20.6996,0,0.0,1.0
2025-05-02,21.2749,21.2749,21.2749,21.2749,0,21.2749,21.2749,21.2749,21.2749,0,0.0,1.0
2025-05-05,21.5861,21.6,21.5861,21.59,1905,21.5861,21.6,21.5861,21.59,1905,0.0,1.0
2025-05-06,21.425,21.425,21.425,21.425,2,21.425,21.425,21.425,21.425,2,0.0,1.0
2025-05-07,21.1859,21.1859,21.1859,21.1859,2,21.1859,21.1859,21.1859,21.1859,2,0.0,1.0
2025-05-08,21.1066,21.1066,21.1066,21.1066,0,21.1066,21.1066,21.1066,21.1066,0,0.0,1.0
2025-05-09,21.1886,21.1886,21.1886,21.1886,0,21.1886,21.1886,21.1886,21.1886,0,0.0,1.0
2025-05-12,21.6321,21.6321,21.6321,21.6321,0,21.6321,21.6321,21.6321,21.6321,0,0.0,1.0
2025-05-13,21.6939,21.6939,21.6939,21.6939,2,21.6939,21.6939,21.6939,21.6939,2,0.0,1.0
2025-05-14,21.7952,21.7952,21.7952,21.7952,3,21.7952,21.7952,21.7952,21.7952,3,0.0,1.0
2025-05-15,21.7883,21.7883,21.7883,21.7883,2,21.7883,21.7883,21.7883,21.7883,2,0.0,1.0
2025-05-16,21.8207,21.8207,21.8207,21.8207,40,21.8207,21.8207,21.8207,21.8207,40,0.0,1.0
2025-05-19,21.8335,21.8335,21.8335,21.8335,2,21.8335,21.8335,21.8335,21.8335,2,0.0,1.0
2025-05-20,21.8258,21.8258,21.8258,21.8258,10,21.8258,21.8258,21.8258,21.8258,10,0.0,1.0
2025-05-21,21.7851,21.7851,21.7851,21.7851,10,21.7851,21.7851,21.7851,21.7851,10,0.0,1.0
2025-05-22,21.6211,21.6211,21.6211,21.6211,2,21.6211,21.6211,21.6211,21.6211,2,0.0,1.0
2025-05-23,21.6782,21.6782,21.6782,21.6782,8,21.6782,21.6782,21.6782,21.6782,8,0.0,1.0
2025-05-27,21.68,21.68,21.68,21.68,0,21.68,21.68,21.68,21.68,0,0.0,1.0
2025-05-28,21.6006,21.6006,21.6006,21.6006,2,21.6006,21.6006,21.6006,21.6006,2,0.0,1.0
2025-05-29,21.6885,21.6885,21.6885,21.6885,3,21.6885,21.6885,21.6885,21.6885,3,0.0,1.0
2025-05-30,21.4179,21.4179,21.4179,21.4179,2,21.4179,21.4179,21.4179,21.4179,2,0.0,1.0
2025-06-02,21.5012,21.5012,21.5012,21.5012,2,21.5012,21.5012,21.5012,21.5012,2,0.0,1.0
2025-06-03,21.6246,21.6246,21.6246,21.6246,2,21.6246,21.6246,21.6246,21.6246,2,0.0,1.0
2025-06-04,21.8008,21.8008,21.8008,21.8008,7,21.8008,21.8008,21.8008,21.8008,7,0.0,1.0
2025-06-05,21.8741,21.9681,21.8741,21.9681,102,21.8741,21.9681,21.8741,21.9681,102,0.0,1.0
2025-06-06,21.926,21.926,21.926,21.926,2,21.926,21.926,21.926,21.926,2,0.0,1.0
2025-06-09,22.1004,22.1004,22.1004,22.1004,0,22.1004,22.1004,22.1004,22.1004,0,0.0,1.0
2025-06-10,22.1703,22.1703,22.1703,22.1703,0,22.1703,22.1703,22.1703,22.1703,0,0.0,1.0
2025-06-11,22.3035,22.3035,22.3035,22.3035,0,22.3035,22.3035,22.3035,22.3035,0,0.0,1.0
2025-06-12,22.2748,22.2748,22.2748,22.2748,4,22.2748,22.2748,22.2748,22.2748,4,0.0,1.0
2025-06-13,21.8821,21.8821,21.8821,21.8821,2,21.8821,21.8821,21.8821,21.8821,2,0.0,1.0
2025-06-16,22.1103,22.1103,22.1103,22.1103,0,22.1103,22.1103,22.1103,22.1103,0,0.0,1.0
2025-06-17,21.8177,21.8177,21.8177,21.8177,2,21.8177,21.8177,21.8177,21.8177,2,0.0,1.0
2025-06-18,21.8598,21.8598,21.8598,21.8598,0,21.8598,21.8598,21.8598,21.8598,0,0.0,1.0
2025-06-20,21.772,21.772,21.772,21.772,0,21.772,21.772,21.772,21.772,0,0.0,1.0
2025-06-23,21.8598,21.8598,21.8598,21.8598,2,21.8598,21.8598,21.8598,21.8598,2,0.0,1.0
2025-06-24,22.4078,22.4078,22.4078,22.4078,2,22.4078,22.4078,22.4078,22.4078,2,0.0,1.0
2025-06-25,22.4445,22.4445,22.4445,22.4445,3,22.4445,22.4445,22.4445,22.4445,3,0.0,1.0
2025-06-26,22.5784,22.5784,22.5784,22.5784,1,22.5784,22.5784,22.5784,22.5784,1,0.0,1.0
2025-06-27,22.5843,22.5843,22.5843,22.5843,0,22.5843,22.5843,22.5843,22.5843,0,0.0,1.0
2025-06-30,22.6885,22.6885,22.6885,22.6885,20,22.6885,22.6885,22.6885,22.6885,20,0.0,1.0
2025-07-01,22.7162,22.7162,22.7162,22.7162,20,22.7162,22.7162,22.7162,22.7162,20,0.0,1.0
2025-07-02,22.8712,22.8712,22.8712,22.8712,10,22.8712,22.8712,22.8712,22.8712,10,0.0,1.0
2025-07-03,22.9323,22.9323,22.9323,22.9323,10,22.9323,22.9323,22.9323,22.9323,10,0.0,1.0
2025-07-07,22.6347,22.6347,22.6347,22.6347,0,22.6347,22.6347,22.6347,22.6347,0,0.0,1.0
2025-07-08,22.8093,22.8093,22.8093,22.8093,0,22.8093,22.8093,22.8093,22.8093,0,0.0,1.0
2025-07-09,22.849,22.849,22.849,22.849,1,22.849,22.849,22.849,22.849,1,0.0,1.0
2025-07-10,22.9684,22.9684,22.9684,22.9684,2,22.9684,22.9684,22.9684,22.9684,2,0.0,1.0
2025-07-11,22.881,22.881,22.881,22.881,37,22.881,22.881,22.881,22.881,37,0.0,1.0
2025-07-14,22.8872,22.8872,22.8872,22.8872,5,22.8872,22.8872,22.8872,22.8872,5,0.0,1.0
2025-07-15,22.9692,22.9692,22.9692,22.9692,1,22.9692,22.9692,22.9692,22.9692,1,0.0,1.0
2025-07-16,23.0399,23.0399,23.0399,23.0399,0,23.0399,23.0399,23.0399,23.0399,0,0.0,1.0
2025-07-17,23.1733,23.1733,23.08,23.08,310,23.1733,23.1733,23.08,23.08,310,0.0,1.0
2025-07-18,23.0941,23.0941,23.0941,23.0941,2,23.0941,23.0941,23.0941,23.0941,2,0.0,1.0
2025-07-21,23.205,23.205,23.205,23.205,1,23.205,23.205,23.205,23.205,1,0.0,1.0
2025-07-22,23.153,23.153,23.153,23.153,1,23.153,23.153,23.153,23.153,1,0.0,1.0
2025-07-23,23.38,23.38,23.38,23.38,0,23.38,23.38,23.38,23.38,0,0.0,1.0
2025-07-24,23.3584,23.3584,23.3584,23.3584,6,23.3584,23.3584,23.3584,23.3584,6,0.0,1.0
2025-07-25,23.3603,23.3603,23.3603,23.3603,1,23.3603,23.3603,23.3603,23.3603,1,0.0,1.0
2025-07-28,23.1,23.19,22.84,23.11,42904,23.1,23.19,22.84,23.11,42904,0.0,1.0
2025-07-29,23.06,23.15,23.06,23.13,2629,23.06,23.15,23.06,23.13,2629,0.0,1.0
2025-07-30,22.8647,22.8647,22.8647,22.8647,102,22.8647,22.8647,22.8647,22.8647,102,0.0,1.0
2025-07-31,22.6765,22.6765,22.6765,22.6765,8,22.6765,22.6765,22.6765,22.6765,8,0.0,1.0
2025-08-01,22.6406,22.76,22.6406,22.76,102,22.6406,22.76,22.6406,22.76,102,0.0,1.0
2025-08-04,22.8932,22.8932,22.8932,22.8932,5,22.8932,22.8932,22.8932,22.8932,5,0.0,1.0
2025-08-05,23.145,23.145,23.145,23.145,5,23.145,23.145,23.145,23.145,5,0.0,1.0
2025-08-06,23.0643,23.0643,23.0643,23.0643,2,23.0643,23.0643,23.0643,23.0643,2,0.0,1.0
2025-08-07,23.1113,23.1113,23.1113,23.1113,1,23.1113,23.1113,23.1113,23.1113,1,0.0,1.0
2025-08-08,23.0801,23.0801,23.0801,23.0801,7,23.0801,23.0801,23.0801,23.0801,7,0.0,1.0
2025-08-11,22.9255,22.9255,22.9255,22.9255,6,22.9255,22.9255,22.9255,22.9255,6,0.0,1.0
2025-08-12,23.3031,23.3031,23.3031,23.3031,3,23.3031,23.3031,23.3031,23.3031,3,0.0,1.0
2025-08-13,23.4599,23.4599,23.4599,23.4599,1,23.4599,23.4599,23.4599,23.4599,1,0.0,1.0
2025-08-14,23.2602,23.2602,23.2602,23.2602,1,23.2602,23.2602,23.2602,23.2602,1,0.0,1.0
2025-08-15,23.2908,23.2908,23.2908,23.2908,4,23.2908,23.2908,23.2908,23.2908,4,0.0,1.0
2025-08-18,23.527,23.527,23.527,23.527,0,23.527,23.527,23.527,23.527,0,0.0,1.0
2025-08-19,23.3792,23.3792,23.3792,23.3792,0,23.3792,23.3792,23.3792,23.3792,0,0.0,1.0
2025-08-20,23.2669,23.2669,23.2669,23.2669,0,23.2669,23.2669,23.2669,23.2669,0,0.0,1.0
2025-08-21,23.1547,23.1547,23.1547,23.1547,0,23.1547,23.1547,23.1547,23.1547,0,0.0,1.0
2025-08-22,23.5339,23.5339,23.5339,23.5339,0,23.5339,23.5339,23.5339,23.5339,0,0.0,1.0
2025-08-25,23.4898,23.4898,23.4898,23.4898,0,23.4898,23.4898,23.4898,23.4898,0,0.0,1.0
2025-08-26,23.4459,23.4459,23.4459,23.4459,6,23.4459,23.4459,23.4459,23.4459,6,0.0,1.0
2025-08-27,23.227,23.227,23.227,23.227,6,23.227,23.227,23.227,23.227,6,0.0,1.0
2025-08-28,23.4946,23.4946,23.4946,23.4946,2,23.4946,23.4946,23.4946,23.4946,2,0.0,1.0
2025-08-29,23.2453,23.2453,23.2453,23.2453,12,23.2453,23.2453,23.2453,23.2453,12,0.0,1.0
2025-09-02,23.2403,23.2403,23.2403,23.2403,4,23.2403,23.2403,23.2403,23.2403,4,0.0,1.0
2025-09-03,23.4547,23.4547,23.4547,23.4547,4,23.4547,23.4547,23.4547,23.4547,4,0.0,1.0
2025-09-04,23.4196,23.4196,23.4196,23.4196,2,23.4196,23.4196,23.4196,23.4196,2,0.0,1.0
2025-09-05,23.7706,23.7706,23.7706,23.7706,3,23.7706,23.7706,23.7706,23.7706,3,0.0,1.0
2025-09-08,23.8751,23.8751,23.8751,23.8751,0,23.8751,23.8751,23.8751,23.8751,0,0.0,1.0
2025-09-09,23.9054,23.9054,23.9054,23.9054,1,23.9054,23.9054,23.9054,23.9054,1,0.0,1.0
2025-09-10,23.9648,23.9648,23.9648,23.9648,0,23.9648,23.9648,23.9648,23.9648,0,0.0,1.0
2025-09-11,24.2738,24.2738,24.2738,24.2738,1,24.2738,24.2738,24.2738,24.2738,1,0.0,1.0
2025-09-12,24.1703,24.1703,24.1703,24.1703,3,24.1703,24.1703,24.1703,24.1703,3,0.0,1.0
2025-09-15,24.1914,24.1914,24.1914,24.1914,6,24.1914,24.1914,24.1914,24.1914,6,0.0,1.0
2025-09-16,24.2897,24.2897,24.2897,24.2897,6,24.2897,24.2897,24.2897,24.2897,6,0.0,1.0
2025-09-17,24.3708,24.3708,24.3708,24.3708,2,24.3708,24.3708,24.3708,24.3708,2,0.0,1.0
2025-09-18,24.2805,24.2805,24.2805,24.2805,1,24.2805,24.2805,24.2805,24.2805,1,0.0,1.0
2025-09-19,24.1398,24.1398,24.1398,24.1398,3,24.1398,24.1398,24.1398,24.1398,3,0.0,1.0
2025-09-22,24.0672,24.0672,24.0672,24.0672,5,24.0672,24.0672,24.0672,24.0672,5,0.0,1.0
2025-09-23,23.9682,23.9682,23.9682,23.9682,0,23.9682,23.9682,23.9682,23.9682,0,0.0,1.0
2025-09-24,23.9398,23.9398,23.9398,23.9398,2,23.9398,23.9398,23.9398,23.9398,2,0.0,1.0
2025-09-25,23.8383,23.8554,23.8383,23.8554,700,23.8383,23.8554,23.8383,23.8554,700,0.0,1.0
2025-09-26,23.73,23.73,23.73,23.73,14,23.73,23.73,23.73,23.73,14,0.0,1.0
2025-09-29,23.8199,23.8199,23.8199,23.8199,0,23.8199,23.8199,23.8199,23.8199,0,0.0,1.0
2025-09-30,23.9341,23.9341,23.9341,23.9341,1,23.9341,23.9341,23.9341,23.9341,1,0.0,1.0
2025-10-01,24.0231,24.0231,24.0231,24.0231,0,24.0231,24.0231,24.0231,24.0231,0,0.0,1.0
2025-10-02,24.0428,24.0428,24.0428,24.0428,0,24.0428,24.0428,24.0428,24.0428,0,0.0,1.0
2025-10-03,24.1055,24.1055,24.1055,24.1055,0,24.1055,24.1055,24.1055,24.1055,0,0.0,1.0
2025-10-06,24.1674,24.1674,24.1674,24.1674,1,24.1674,24.1674,24.1674,24.1674,1,0.0,1.0
2025-10-07,23.958,23.958,23.958,23.958,0,23.958,23.958,23.958,23.958,0,0.0,1.0
2025-10-08,24.1248,24.1248,24.1248,24.1248,0,24.1248,24.1248,24.1248,24.1248,0,0.0,1.0
2025-10-09,23.9527,23.9527,23.9527,23.9527,0,23.9527,23.9527,23.9527,23.9527,0,0.0,1.0
2025-10-10,23.129,23.129,23.129,23.129,6,23.129,23.129,23.129,23.129,6,0.0,1.0
2025-10-13,23.7196,23.7196,23.7196,23.7196,32,23.7196,23.7196,23.7196,23.7196,32,0.0,1.0
2025-10-14,23.5,23.5,23.5,23.5,0,23.5,23.5,23.5,23.5,0,0.0,1.0
2025-10-15,23.8959,23.8959,23.8959,23.8959,0,23.8959,23.8959,23.8959,23.8959,0,0.0,1.0
2025-10-16,24.1092,24.1092,24.1092,24.1092,0,24.1092,24.1092,24.1092,24.1092,0,0.0,1.0
2025-10-17,24.0488,24.0488,24.0488,24.0488,3,24.0488,24.0488,24.0488,24.0488,3,0.0,1.0
2025-10-20,24.2949,24.2949,24.2949,24.2949,1,24.2949,24.2949,24.2949,24.2949,1,0.0,1.0
2025-10-21,24.239,24.239,24.239,24.239,4,24.239,24.239,24.239,24.239,4,0.0,1.0
2025-10-22,24.3103,24.3103,24.3103,24.3103,5,24.3103,24.3103,24.3103,24.3103,5,0.0,1.0
2025-10-23,24.4219,24.4219,24.4219,24.4219,3,24.4219,24.4219,24.4219,24.4219,3,0.0,1.0
2025-10-24,24.5332,24.5332,24.5332,24.5332,5,24.5332,24.5332,24.5332,24.5332,5,0.0,1.0
2025-10-27,24.6387,24.6387,24.6387,24.6387,2,24.6387,24.6387,24.6387,24.6387,2,0.0,1.0
2025-10-28,24.5553,24.5553,24.5553,24.5553,2,24.5553,24.5553,24.5553,24.5553,2,0.0,1.0
2025-10-29,24.5972,24.5972,24.5972,24.5972,0,24.5972,24.5972,24.5972,24.5972,0,0.0,1.0
2025-10-30,24.3639,24.3639,24.3639,24.3639,95,24.3639,24.3639,24.3639,24.3639,95,0.0,1.0
2025-10-31,24.3891,24.3891,24.3891,24.3891,10,24.3891,24.3891,24.3891,24.3891,10,0.0,1.0
2025-11-03,24.5649,24.5649,24.5649,24.5649,0,24.5649,24.5649,24.5649,24.5649,0,0.0,1.0
2025-11-04,24.2577,24.2577,24.2577,24.2577,0,24.2577,24.2577,24.2577,24.2577,0,0.0,1.0
2025-11-05,24.4671,24.4671,24.4671,24.4671,0,24.4671,24.4671,24.4671,24.4671,0,0.0,1.0
2025-11-06,24.4937,24.4937,24.4937,24.4937,5,24.4937,24.4937,24.4937,24.4937,5,0.0,1.0
2025-11-07,24.2154,24.2154,24.2154,24.2154,1,24.2154,24.2154,24.2154,24.2154,1,0.0,1.0
2025-11-10,24.6339,24.6339,24.6339,24.6339,4,24.6339,24.6339,24.6339,24.6339,4,0.0,1.0
2025-11-11,24.7425,24.7425,24.7425,24.7425,0,24.7425,24.7425,24.7425,24.7425,0,0.0,1.0
2025-11-12,24.67,24.67,24.64,24.65,2914,24.67,24.67,24.64,24.65,2914,0.0,1.0
2025-11-13,24.472,24.472,24.472,24.472,5,24.472,24.472,24.472,24.472,5,0.0,1.0
2025-11-14,24.5993,24.5993,24.5993,24.5993,7,24.5993,24.5993,24.5993,24.5993,7,0.0,1.0
2025-11-17,24.285,24.285,24.285,24.285,2,24.285,24.285,24.285,24.285,2,0.0,1.0
2025-11-18,24.0018,24.0018,24.0018,24.0018,0,24.0018,24.0018,24.0018,24.0018,0,0.0,1.0
2025-11-19,23.8907,23.8907,23.8907,23.8907,0,23.8907,23.8907,23.8907,23.8907,0,0.0,1.0
2025-11-20,23.4482,23.4482,23.4482,23.4482,0,23.4482,23.4482,23.4482,23.4482,0,0.0,1.0
2025-11-21,23.5784,23.5784,23.5784,23.5784,0,23.5784,23.5784,23.5784,23.5784,0,0.0,1.0
2025-11-24,23.7041,23.7041,23.7041,23.7041,0,23.7041,23.7041,23.7041,23.7041,0,0.0,1.0
2025-11-25,23.9368,23.9368,23.9368,23.9368,0,23.9368,23.9368,23.9368,23.9368,0,0.0,1.0
2025-11-26,24.3193,24.3193,24.3193,24.3193,1,24.3193,24.3193,24.3193,24.3193,1,0.0,1.0