date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-12,19.5428,19.5428,19.5428,19.5428,0,19.5428,19.5428,19.5428,19.5428,0,0.0,1.0
2024-12-13,19.4955,19.4955,19.4955,19.4955,0,19.4955,19.4955,19.4955,19.4955,0,0.0,1.0
2024-12-16,19.4013,19.4013,19.4013,19.4013,0,19.4013,19.4013,19.4013,19.4013,0,0.0,1.0
2024-12-17,19.35,19.4,19.35,19.4,103,19.35,19.4,19.35,19.4,103,0.0,1.0
2024-12-18,18.8551,18.8551,18.8551,18.8551,1,18.8551,18.8551,18.8551,18.8551,1,0.0,1.0
2024-12-19,18.8554,18.8554,18.8554,18.8554,69,18.8554,18.8554,18.8554,18.8554,69,0.0,1.0
2024-12-20,18.8776,18.94,18.8776,18.94,221,18.8776,18.94,18.8776,18.94,221,0.0,1.0
2024-12-23,18.9508,18.9508,18.9508,18.9508,337,18.9508,18.9508,18.9508,18.9508,337,0.0,1.0
2024-12-24,18.985,18.985,18.985,18.985,55,18.985,18.985,18.985,18.985,55,0.0,1.0
2024-12-26,19.1116,19.1116,19.1116,19.1116,5,19.1116,19.1116,19.1116,19.1116,5,0.0,1.0
2024-12-27,19.0474,19.0474,19.0474,19.0474,4065333,19.0474,19.0474,19.0474,19.0474,4065333,0.0,1.0
2024-12-30,18.9628,18.9628,18.9628,18.9628,16617,18.9628,18.9628,18.9628,18.9628,16617,0.0,1.0
2024-12-31,18.909,18.909,18.909,18.909,17,18.909,18.909,18.909,18.909,17,0.0,1.0
2025-01-02,18.8749,18.8749,18.8749,18.8749,3,18.8749,18.8749,18.8749,18.8749,3,0.0,1.0
2025-01-03,18.9634,18.9634,18.9634,18.9634,5414,18.9634,18.9634,18.9634,18.9634,5414,0.0,1.0
2025-01-06,19.1479,19.1479,19.1479,19.1479,7,19.1479,19.1479,19.1479,19.1479,7,0.0,1.0
2025-01-07,19.0926,19.0926,19.0926,19.0926,2,19.0926,19.0926,19.0926,19.0926,2,0.0,1.0
2025-01-08,19.0514,19.0514,19.0514,19.0514,2,19.0514,19.0514,19.0514,19.0514,2,0.0,1.0
2025-01-10,18.8183,18.8183,18.8183,18.8183,0,18.8183,18.8183,18.8183,18.8183,0,0.0,1.0
2025-01-13,18.7698,18.7698,18.7698,18.7698,0,18.7698,18.7698,18.7698,18.7698,0,0.0,1.0
2025-01-14,18.8976,18.8976,18.8976,18.8976,0,18.8976,18.8976,18.8976,18.8976,0,0.0,1.0
2025-01-15,19.1267,19.1267,19.1267,19.1267,2,19.1267,19.1267,19.1267,19.1267,2,0.0,1.0
2025-01-16,19.2007,19.2007,19.17,19.17,132,19.2007,19.2007,19.17,19.17,132,0.0,1.0
2025-01-17,19.2345,19.2345,19.2345,19.2345,1,19.2345,19.2345,19.2345,19.2345,1,0.0,1.0
2025-01-21,19.5452,19.5452,19.5452,19.5452,0,19.5452,19.5452,19.5452,19.5452,0,0.0,1.0
2025-01-22,19.5549,19.5549,19.5549,19.5549,0,19.5549,19.5549,19.5549,19.5549,0,0.0,1.0
2025-01-23,19.7063,19.7063,19.7063,19.7063,0,19.7063,19.7063,19.7063,19.7063,0,0.0,1.0
2025-01-24,19.7771,19.7771,19.7771,19.7771,0,19.7771,19.7771,19.7771,19.7771,0,0.0,1.0
2025-01-27,19.7063,19.7063,19.7063,19.7063,0,19.7063,19.7063,19.7063,19.7063,0,0.0,1.0
2025-01-28,19.7241,19.7241,19.7241,19.7241,3,19.7241,19.7241,19.7241,19.7241,3,0.0,1.0
2025-01-29,19.6916,19.6916,19.6916,19.6916,3,19.6916,19.6916,19.6916,19.6916,3,0.0,1.0
2025-01-30,19.9176,19.9176,19.9176,19.9176,0,19.9176,19.9176,19.9176,19.9176,0,0.0,1.0
2025-01-31,19.6595,19.6595,19.6595,19.6595,1,19.6595,19.6595,19.6595,19.6595,1,0.0,1.0
2025-02-03,19.3876,19.3876,19.3876,19.3876,1,19.3876,19.3876,19.3876,19.3876,1,0.0,1.0
2025-02-04,19.5743,19.5743,19.5743,19.5743,1,19.5743,19.5743,19.5743,19.5743,1,0.0,1.0
2025-02-05,19.798,19.798,19.798,19.798,1,19.798,19.798,19.798,19.798,1,0.0,1.0
2025-02-06,19.9103,19.9103,19.9103,19.9103,4,19.9103,19.9103,19.9103,19.9103,4,0.0,1.0
2025-02-07,19.7741,19.7741,19.7741,19.7741,2,19.7741,19.7741,19.7741,19.7741,2,0.0,1.0
2025-02-10,19.8853,19.8853,19.8853,19.8853,3,19.8853,19.8853,19.8853,19.8853,3,0.0,1.0
2025-02-11,19.9302,19.9302,19.9302,19.9302,3,19.9302,19.9302,19.9302,19.9302,3,0.0,1.0
2025-02-12,19.964,19.964,19.964,19.964,5,19.964,19.964,19.964,19.964,5,0.0,1.0
2025-02-13,20.2548,20.2548,20.2548,20.2548,2,20.2548,20.2548,20.2548,20.2548,2,0.0,1.0
2025-02-14,20.2336,20.2336,20.2336,20.2336,2,20.2336,20.2336,20.2336,20.2336,2,0.0,1.0
2025-02-18,20.4394,20.4394,20.4394,20.4394,8,20.4394,20.4394,20.4394,20.4394,8,0.0,1.0
2025-02-19,20.2736,20.2736,20.2736,20.2736,4,20.2736,20.2736,20.2736,20.2736,4,0.0,1.0
2025-02-20,20.3776,20.3776,20.3776,20.3776,2,20.3776,20.3776,20.3776,20.3776,2,0.0,1.0
2025-02-21,20.2169,20.2169,20.2169,20.2169,4,20.2169,20.2169,20.2169,20.2169,4,0.0,1.0
2025-02-24,20.2576,20.2576,20.2576,20.2576,4,20.2576,20.2576,20.2576,20.2576,4,0.0,1.0
2025-02-25,20.4873,20.4873,20.4873,20.4873,4,20.4873,20.4873,20.4873,20.4873,4,0.0,1.0
2025-02-26,20.577,20.577,20.577,20.577,0,20.577,20.577,20.577,20.577,0,0.0,1.0
2025-02-27,20.3216,20.3216,20.3216,20.3216,2,20.3216,20.3216,20.3216,20.3216,2,0.0,1.0
2025-02-28,20.3709,20.3709,20.3709,20.3709,0,20.3709,20.3709,20.3709,20.3709,0,0.0,1.0
2025-03-03,20.5394,20.5394,20.5394,20.5394,3,20.5394,20.5394,20.5394,20.5394,3,0.0,1.0
2025-03-04,20.4864,20.4864,20.4864,20.4864,19,20.4864,20.4864,20.4864,20.4864,19,0.0,1.0
2025-03-05,20.9822,20.9822,20.9822,20.9822,6,20.9822,20.9822,20.9822,20.9822,6,0.0,1.0
2025-03-06,20.8209,20.8209,20.8209,20.8209,7,20.8209,20.8209,20.8209,20.8209,7,0.0,1.0
2025-03-07,20.9402,20.9402,20.9402,20.9402,0,20.9402,20.9402,20.9402,20.9402,0,0.0,1.0
2025-03-10,20.5557,20.5557,20.5557,20.5557,7,20.5557,20.5557,20.5557,20.5557,7,0.0,1.0
2025-03-11,20.446,20.446,20.446,20.446,7,20.446,20.446,20.446,20.446,7,0.0,1.0
2025-03-12,20.5029,20.5029,20.5029,20.5029,28,20.5029,20.5029,20.5029,20.5029,28,0.0,1.0
2025-03-13,20.3357,20.3357,20.3357,20.3357,4,20.3357,20.3357,20.3357,20.3357,4,0.0,1.0
2025-03-14,20.7494,20.7494,20.7494,20.7494,4,20.7494,20.7494,20.7494,20.7494,4,0.0,1.0
2025-03-17,20.9123,20.9123,20.9123,20.9123,3,20.9123,20.9123,20.9123,20.9123,3,0.0,1.0
2025-03-18,20.8944,20.8944,20.8944,20.8944,3,20.8944,20.8944,20.8944,20.8944,3,0.0,1.0
2025-03-19,20.975,20.975,20.975,20.975,0,20.975,20.975,20.975,20.975,0,0.0,1.0
2025-03-20,20.8072,20.8072,20.8072,20.8072,5,20.8072,20.8072,20.8072,20.8072,5,0.0,1.0
2025-03-21,20.5717,20.5717,20.5717,20.5717,5,20.5717,20.5717,20.5717,20.5717,5,0.0,1.0
2025-03-24,20.6376,20.6376,20.6376,20.6376,1,20.6376,20.6376,20.6376,20.6376,1,0.0,1.0
2025-03-25,20.7804,20.7804,20.7804,20.7804,3,20.7804,20.7804,20.7804,20.7804,3,0.0,1.0
2025-03-26,20.5521,20.5521,20.5521,20.5521,14,20.5521,20.5521,20.5521,20.5521,14,0.0,1.0
2025-03-27,20.5317,20.5317,20.5317,20.5317,1,20.5317,20.5317,20.5317,20.5317,1,0.0,1.0
2025-03-28,20.3208,20.3208,20.3208,20.3208,1,20.3208,20.3208,20.3208,20.3208,1,0.0,1.0
2025-03-31,20.1193,20.1193,20.1193,20.1193,3,20.1193,20.1193,20.1193,20.1193,3,0.0,1.0
2025-04-01,20.1732,20.1732,20.1732,20.1732,3,20.1732,20.1732,20.1732,20.1732,3,0.0,1.0
2025-04-02,20.2568,20.2568,20.2568,20.2568,0,20.2568,20.2568,20.2568,20.2568,0,0.0,1.0
2025-04-03,19.8268,19.8268,19.8268,19.8268,5,19.8268,19.8268,19.8268,19.8268,5,0.0,1.0
2025-04-04,18.5644,18.5644,18.5644,18.5644,2,18.5644,18.5644,18.5644,18.5644,2,0.0,1.0
2025-04-07,18.2809,18.2809,18.2809,18.2809,4,18.2809,18.2809,18.2809,18.2809,4,0.0,1.0
2025-04-08,18.1193,18.1193,18.1193,18.1193,5,18.1193,18.1193,18.1193,18.1193,5,0.0,1.0
2025-04-09,19.4342,19.4342,19.4342,19.4342,1,19.4342,19.4342,19.4342,19.4342,1,0.0,1.0
2025-04-10,19.1193,19.1193,19.1193,19.1193,4,19.1193,19.1193,19.1193,19.1193,4,0.0,1.0
2025-04-11,19.595,19.595,19.595,19.595,4,19.595,19.595,19.595,19.595,4,0.0,1.0
2025-04-14,19.8424,19.8424,19.8424,19.8424,15,19.8424,19.8424,19.8424,19.8424,15,0.0,1.0
2025-04-15,20.0252,20.0252,20.0252,20.0252,2,20.0252,20.0252,20.0252,20.0252,2,0.0,1.0
2025-04-16,19.9739,19.9739,19.9739,19.9739,5,19.9739,19.9739,19.9739,19.9739,5,0.0,1.0
2025-04-17,20.2098,20.2098,20.2098,20.2098,10,20.2098,20.2098,20.2098,20.2098,10,0.0,1.0
2025-04-21,20.1082,20.1082,20.1082,20.1082,15,20.1082,20.1082,20.1082,20.1082,15,0.0,1.0
2025-04-22,20.4898,20.4898,20.4898,20.4898,2,20.4898,20.4898,20.4898,20.4898,2,0.0,1.0
2025-04-23,20.6141,20.6141,20.6141,20.6141,5,20.6141,20.6141,20.6141,20.6141,5,0.0,1.0
2025-04-24,20.9421,20.9421,20.9421,20.9421,5,20.9421,20.9421,20.9421,20.9421,5,0.0,1.0
2025-04-25,21.0154,21.0154,21.0154,21.0154,0,21.0154,21.0154,21.0154,21.0154,0,0.0,1.0
2025-04-28,21.1796,21.1796,21.1796,21.1796,0,21.1796,21.1796,21.1796,21.1796,0,0.0,1.0
2025-04-29,21.2554,21.2554,21.2554,21.2554,0,21.2554,21.2554,21.2554,21.2554,0,0.0,1.0
2025-04-30,21.2877,21.2877,21.2877,21.2877,0,21.2877,21.2877,21.2877,21.2877,0,0.0,1.0
2025-05-01,21.2673,21.2673,21.2673,21.2673,0,21.2673,21.2673,21.2673,21.2673,0,0.0,1.0
2025-05-02,21.627,21.627,21.627,21.627,0,21.627,21.627,21.627,21.627,0,0.0,1.0
2025-05-05,21.6557,21.6557,21.6557,21.6557,1,21.6557,21.6557,21.6557,21.6557,1,0.0,1.0
2025-05-06,21.6469,21.6469,21.6469,21.6469,1,21.6469,21.6469,21.6469,21.6469,1,0.0,1.0
2025-05-07,21.4963,21.4963,21.4963,21.4963,0,21.4963,21.4963,21.4963,21.4963,0,0.0,1.0
2025-05-08,21.483,21.483,21.483,21.483,0,21.483,21.483,21.483,21.483,0,0.0,1.0
2025-05-09,21.5188,21.5188,21.5188,21.5188,0,21.5188,21.5188,21.5188,21.5188,0,0.0,1.0
2025-05-12,21.6839,21.6839,21.6839,21.6839,0,21.6839,21.6839,21.6839,21.6839,0,0.0,1.0
2025-05-13,21.8315,21.8315,21.53,21.53,1203,21.8315,21.8315,21.53,21.53,1203,0.0,1.0
2025-05-14,21.6323,21.6323,21.6323,21.6323,2,21.6323,21.6323,21.6323,21.6323,2,0.0,1.0
2025-05-15,21.8573,21.8573,21.8573,21.8573,1,21.8573,21.8573,21.8573,21.8573,1,0.0,1.0
2025-05-16,21.8944,21.8944,21.8944,21.8944,1,21.8944,21.8944,21.8944,21.8944,1,0.0,1.0
2025-05-19,22.0024,22.0024,22.0024,22.0024,1,22.0024,22.0024,22.0024,22.0024,1,0.0,1.0
2025-05-20,22.1759,22.1759,22.1759,22.1759,5,22.1759,22.1759,22.1759,22.1759,5,0.0,1.0
2025-05-21,22.0082,22.0082,22.0082,22.0082,5,22.0082,22.0082,22.0082,22.0082,5,0.0,1.0
2025-05-22,21.9648,21.9648,21.9648,21.9648,0,21.9648,21.9648,21.9648,21.9648,0,0.0,1.0
2025-05-23,21.9974,21.9974,21.9974,21.9974,0,21.9974,21.9974,21.9974,21.9974,0,0.0,1.0
2025-05-27,22.25,22.25,22.25,22.25,13,22.25,22.25,22.25,22.25,13,0.0,1.0
2025-05-28,22.0891,22.0891,22.0891,22.0891,0,22.0891,22.0891,22.0891,22.0891,0,0.0,1.0
2025-05-29,22.1391,22.1391,22.1391,22.1391,0,22.1391,22.1391,22.1391,22.1391,0,0.0,1.0
2025-05-30,22.1866,22.1866,22.1866,22.1866,0,22.1866,22.1866,22.1866,22.1866,0,0.0,1.0
2025-06-02,22.4228,22.4228,22.4228,22.4228,3,22.4228,22.4228,22.4228,22.4228,3,0.0,1.0
2025-06-03,22.2746,22.2746,22.22,22.255,446,22.2746,22.2746,22.22,22.255,446,0.0,1.0
2025-06-04,22.379,22.38,22.379,22.38,202,22.379,22.38,22.379,22.38,202,0.0,1.0
2025-06-05,22.2983,22.3,22.2983,22.3,400,22.2983,22.3,22.2983,22.3,400,0.0,1.0
2025-06-06,22.3771,22.3771,22.3771,22.3771,400,22.3771,22.3771,22.3771,22.3771,400,0.0,1.0
2025-06-09,22.3844,22.3844,22.3844,22.3844,0,22.3844,22.3844,22.3844,22.3844,0,0.0,1.0
2025-06-10,22.4277,22.4277,22.4277,22.4277,6,22.4277,22.4277,22.4277,22.4277,6,0.0,1.0
2025-06-11,22.4141,22.4141,22.4141,22.4141,5,22.4141,22.4141,22.4141,22.4141,5,0.0,1.0
2025-06-12,22.5489,22.5489,22.5489,22.5489,1,22.5489,22.5489,22.5489,22.5489,1,0.0,1.0
2025-06-13,22.2262,22.2262,22.2262,22.2262,0,22.2262,22.2262,22.2262,22.2262,0,0.0,1.0
2025-06-16,22.358,22.358,22.358,22.358,25,22.358,22.358,22.358,22.358,25,0.0,1.0
2025-06-17,22.089,22.089,22.089,22.089,25,22.089,22.089,22.089,22.089,25,0.0,1.0
2025-06-18,22.1806,22.23,22.1806,22.23,1251,22.1806,22.23,22.1806,22.23,1251,0.0,1.0
2025-06-20,22.0263,22.0263,22.0263,22.0263,1251,22.0263,22.0263,22.0263,22.0263,1251,0.0,1.0
2025-06-23,22.1534,22.1534,21.98,21.98,1203,22.1534,22.1534,21.98,21.98,1203,0.0,1.0
2025-06-24,22.4321,22.4321,22.4321,22.4321,5,22.4321,22.4321,22.4321,22.4321,5,0.0,1.0
2025-06-25,22.3174,22.3174,22.3174,22.3174,2,22.3174,22.3174,22.3174,22.3174,2,0.0,1.0
2025-06-26,22.6302,22.6302,22.6302,22.6302,2,22.6302,22.6302,22.6302,22.6302,2,0.0,1.0
2025-06-27,22.8608,22.8608,22.8608,22.8608,19,22.8608,22.8608,22.8608,22.8608,19,0.0,1.0
2025-06-30,22.9598,22.9598,22.9598,22.9598,0,22.9598,22.9598,22.9598,22.9598,0,0.0,1.0
2025-07-01,22.9196,22.9196,22.9196,22.9196,0,22.9196,22.9196,22.9196,22.9196,0,0.0,1.0
2025-07-02,22.9713,22.9713,22.9713,22.9713,0,22.9713,22.9713,22.9713,22.9713,0,0.0,1.0
2025-07-03,23.0254,23.0254,23.0254,23.0254,0,23.0254,23.0254,23.0254,23.0254,0,0.0,1.0
2025-07-07,22.7725,22.7725,22.7725,22.7725,1,22.7725,22.7725,22.7725,22.7725,1,0.0,1.0
2025-07-08,22.93,22.93,22.93,22.93,287,22.93,22.93,22.93,22.93,287,0.0,1.0
2025-07-09,23.06,23.06,23.06,23.06,109,23.06,23.06,23.06,23.06,109,0.0,1.0
2025-07-10,23.1093,23.15,23.1093,23.15,112,23.1093,23.15,23.1093,23.15,112,0.0,1.0
2025-07-11,22.8903,22.8903,22.8803,22.8803,100,22.8903,22.8903,22.8803,22.8803,100,0.0,1.0
2025-07-14,22.8926,22.8926,22.8926,22.8926,0,22.8926,22.8926,22.8926,22.8926,0,0.0,1.0
2025-07-15,22.6061,22.6061,22.6061,22.6061,0,22.6061,22.6061,22.6061,22.6061,0,0.0,1.0
2025-07-16,22.7196,22.7196,22.7196,22.7196,9,22.7196,22.7196,22.7196,22.7196,9,0.0,1.0
2025-07-17,22.6994,22.6994,22.6994,22.6994,0,22.6994,22.6994,22.6994,22.6994,0,0.0,1.0
2025-07-18,22.665,22.665,22.665,22.665,2,22.665,22.665,22.665,22.665,2,0.0,1.0
2025-07-21,22.8571,22.8571,22.8571,22.8571,12,22.8571,22.8571,22.8571,22.8571,12,0.0,1.0
2025-07-22,23.0219,23.0219,23.0219,23.0219,12,23.0219,23.0219,23.0219,23.0219,12,0.0,1.0
2025-07-23,23.5114,23.5114,23.5114,23.5114,0,23.5114,23.5114,23.5114,23.5114,0,0.0,1.0
2025-07-24,23.4039,23.4039,23.4039,23.4039,1,23.4039,23.4039,23.4039,23.4039,1,0.0,1.0
2025-07-25,23.3884,23.3884,23.3884,23.3884,10,23.3884,23.3884,23.3884,23.3884,10,0.0,1.0
2025-07-28,23.0135,23.0135,23.0135,23.0135,95,23.0135,23.0135,23.0135,23.0135,95,0.0,1.0
2025-07-29,23.09,23.09,23.09,23.09,142,23.09,23.09,23.09,23.09,142,0.0,1.0
2025-07-30,22.74,22.85,22.74,22.85,4649,22.74,22.85,22.74,22.85,4649,0.0,1.0
2025-07-31,22.5019,22.5019,22.5019,22.5019,16,22.5019,22.5019,22.5019,22.5019,16,0.0,1.0
2025-08-01,22.4759,22.4759,22.42,22.42,6067,22.4759,22.4759,22.42,22.42,6067,0.0,1.0
2025-08-04,22.7968,22.7968,22.7968,22.7968,6,22.7968,22.7968,22.7968,22.7968,6,0.0,1.0
2025-08-05,22.805,22.805,22.805,22.805,23,22.805,22.805,22.805,22.805,23,0.0,1.0
2025-08-06,23.09,23.09,23.09,23.09,22378,23.09,23.09,23.09,23.09,22378,0.0,1.0
2025-08-07,23.1949,23.1949,23.1949,23.1949,69,23.1949,23.1949,23.1949,23.1949,69,0.0,1.0
2025-08-08,23.3868,23.3868,23.3868,23.3868,0,23.3868,23.3868,23.3868,23.3868,0,0.0,1.0
2025-08-11,23.2025,23.2025,23.2025,23.2025,23,23.2025,23.2025,23.2025,23.2025,23,0.0,1.0
2025-08-12,23.4525,23.4525,23.4525,23.4525,3,23.4525,23.4525,23.4525,23.4525,3,0.0,1.0
2025-08-13,23.5425,23.5425,23.5425,23.5425,0,23.5425,23.5425,23.5425,23.5425,0,0.0,1.0
2025-08-14,23.512,23.512,23.512,23.512,0,23.512,23.512,23.512,23.512,0,0.0,1.0
2025-08-15,23.6808,23.7,23.6808,23.7,2847,23.6808,23.7,23.6808,23.7,2847,0.0,1.0
2025-08-18,23.6496,23.6496,23.64,23.64,377,23.6496,23.6496,23.64,23.64,377,0.0,1.0
2025-08-19,23.6496,23.67,23.6496,23.67,230,23.6496,23.67,23.6496,23.67,230,0.0,1.0
2025-08-20,23.7035,23.7035,23.7035,23.7035,230,23.7035,23.7035,23.7035,23.7035,230,0.0,1.0
2025-08-21,23.6388,23.6388,23.6388,23.6388,2,23.6388,23.6388,23.6388,23.6388,2,0.0,1.0
2025-08-22,23.9882,23.9882,23.9882,23.9882,57,23.9882,23.9882,23.9882,23.9882,57,0.0,1.0
2025-08-25,23.7436,23.7436,23.7436,23.7436,88,23.7436,23.7436,23.7436,23.7436,88,0.0,1.0
2025-08-26,23.7104,23.7104,23.7104,23.7104,81,23.7104,23.7104,23.7104,23.7104,81,0.0,1.0
2025-08-27,23.7568,23.7568,23.7568,23.7568,5,23.7568,23.7568,23.7568,23.7568,5,0.0,1.0
2025-08-28,23.8703,23.8703,23.8703,23.8703,80,23.8703,23.8703,23.8703,23.8703,80,0.0,1.0
2025-08-29,23.7772,23.7772,23.7772,23.7772,26,23.7772,23.7772,23.7772,23.7772,26,0.0,1.0
2025-09-02,23.5603,23.5603,23.5603,23.5603,109,23.5603,23.5603,23.5603,23.5603,109,0.0,1.0
2025-09-03,23.6299,23.6299,23.6299,23.6299,33,23.6299,23.6299,23.6299,23.6299,33,0.0,1.0
2025-09-04,23.7314,23.7314,23.7314,23.7314,32,23.7314,23.7314,23.7314,23.7314,32,0.0,1.0
2025-09-05,23.8332,23.8332,23.8332,23.8332,83,23.8332,23.8332,23.8332,23.8332,83,0.0,1.0
2025-09-08,24.044,24.044,24.044,24.044,104,24.044,24.044,24.044,24.044,104,0.0,1.0
2025-09-09,23.9348,23.9348,23.9348,23.9348,21,23.9348,23.9348,23.9348,23.9348,21,0.0,1.0
2025-09-10,23.8057,23.8057,23.8057,23.8057,44,23.8057,23.8057,23.8057,23.8057,44,0.0,1.0
2025-09-11,24.0032,24.0032,24.0032,24.0032,0,24.0032,24.0032,24.0032,24.0032,0,0.0,1.0
2025-09-12,23.8503,23.8503,23.8503,23.8503,0,23.8503,23.8503,23.8503,23.8503,0,0.0,1.0
2025-09-15,23.93,23.93,23.93,23.93,2,23.93,23.93,23.93,23.93,2,0.0,1.0
2025-09-16,23.8901,23.8901,23.8901,23.8901,1,23.8901,23.8901,23.8901,23.8901,1,0.0,1.0
2025-09-17,23.7674,23.7674,23.7674,23.7674,15,23.7674,23.7674,23.7674,23.7674,15,0.0,1.0
2025-09-18,23.7603,23.7603,23.7603,23.7603,33,23.7603,23.7603,23.7603,23.7603,33,0.0,1.0
2025-09-19,23.664,23.664,23.664,23.664,14,23.664,23.664,23.664,23.664,14,0.0,1.0
2025-09-22,23.68,23.68,23.68,23.68,70,23.68,23.68,23.68,23.68,70,0.0,1.0
2025-09-23,23.7197,23.7197,23.7197,23.7197,6,23.7197,23.7197,23.7197,23.7197,6,0.0,1.0
2025-09-24,23.5676,23.5676,23.5676,23.5676,46,23.5676,23.5676,23.5676,23.5676,46,0.0,1.0
2025-09-25,23.4034,23.4034,23.4034,23.4034,20,23.4034,23.4034,23.4034,23.4034,20,0.0,1.0
2025-09-26,23.5877,23.5877,23.5877,23.5877,4,23.5877,23.5877,23.5877,23.5877,4,0.0,1.0
2025-09-29,23.5832,23.5832,23.5832,23.5832,0,23.5832,23.5832,23.5832,23.5832,0,0.0,1.0
2025-09-30,23.6677,23.6677,23.6677,23.6677,3,23.6677,23.6677,23.6677,23.6677,3,0.0,1.0
2025-10-01,23.9481,23.9481,23.9481,23.9481,6,23.9481,23.9481,23.9481,23.9481,6,0.0,1.0
2025-10-02,23.9955,23.9955,23.9955,23.9955,1,23.9955,23.9955,23.9955,23.9955,1,0.0,1.0
2025-10-03,24.1697,24.1697,24.1697,24.1697,34,24.1697,24.1697,24.1697,24.1697,34,0.0,1.0
2025-10-06,24.2936,24.2936,24.2936,24.2936,5,24.2936,24.2936,24.2936,24.2936,5,0.0,1.0
2025-10-07,24.0549,24.11,24.0549,24.11,439,24.0549,24.11,24.0549,24.11,439,0.0,1.0
2025-10-08,24.0494,24.0494,24.0494,24.0494,106,24.0494,24.0494,24.0494,24.0494,106,0.0,1.0
2025-10-09,23.7724,23.7724,23.7724,23.7724,52,23.7724,23.7724,23.7724,23.7724,52,0.0,1.0
2025-10-10,23.3434,23.76,23.3434,23.76,167,23.3434,23.76,23.3434,23.76,167,0.0,1.0
2025-10-13,23.53,23.53,23.53,23.53,104,23.53,23.53,23.53,23.53,104,0.0,1.0
2025-10-14,23.7392,23.7392,23.7392,23.7392,0,23.7392,23.7392,23.7392,23.7392,0,0.0,1.0
2025-10-15,23.8403,23.8403,23.8403,23.8403,18,23.8403,23.8403,23.8403,23.8403,18,0.0,1.0
2025-10-16,23.9255,23.9255,23.9255,23.9255,10,23.9255,23.9255,23.9255,23.9255,10,0.0,1.0
2025-10-17,23.9709,23.9709,23.9709,23.9709,48,23.9709,23.9709,23.9709,23.9709,48,0.0,1.0
2025-10-20,24.1652,24.1652,24.1652,24.1652,5,24.1652,24.1652,24.1652,24.1652,5,0.0,1.0
2025-10-21,24.0155,24.02,24.0155,24.02,257,24.0155,24.02,24.0155,24.02,257,0.0,1.0
2025-10-22,23.9087,23.9087,23.9087,23.9087,103,23.9087,23.9087,23.9087,23.9087,103,0.0,1.0
2025-10-23,24.0143,24.0143,24.0143,24.0143,75,24.0143,24.0143,24.0143,24.0143,75,0.0,1.0
2025-10-24,24.1109,24.1109,24.1109,24.1109,0,24.1109,24.1109,24.1109,24.1109,0,0.0,1.0
2025-10-27,24.2832,24.2832,24.2832,24.2832,3,24.2832,24.2832,24.2832,24.2832,3,0.0,1.0
2025-10-28,24.3216,24.3216,24.3216,24.3216,0,24.3216,24.3216,24.3216,24.3216,0,0.0,1.0
2025-10-29,24.3223,24.3223,24.3223,24.3223,28,24.3223,24.3223,24.3223,24.3223,28,0.0,1.0
2025-10-30,24.3196,24.3196,24.3196,24.3196,50,24.3196,24.3196,24.3196,24.3196,50,0.0,1.0
2025-10-31,24.2754,24.2754,24.2754,24.2754,8,24.2754,24.2754,24.2754,24.2754,8,0.0,1.0
2025-11-03,24.3039,24.3039,24.3039,24.3039,7,24.3039,24.3039,24.3039,24.3039,7,0.0,1.0
2025-11-04,24.0049,24.0049,24.0049,24.0049,3,24.0049,24.0049,24.0049,24.0049,3,0.0,1.0
2025-11-05,24.2293,24.2293,24.2293,24.2293,70,24.2293,24.2293,24.2293,24.2293,70,0.0,1.0
2025-11-06,24.2144,24.25,24.2144,24.25,114,24.2144,24.25,24.2144,24.25,114,0.0,1.0
2025-11-07,24.3795,24.3795,24.3795,24.3795,25,24.3795,24.3795,24.3795,24.3795,25,0.0,1.0
2025-11-10,24.6058,24.6058,24.4699,24.47,203,24.6058,24.6058,24.4699,24.47,203,0.0,1.0
2025-11-11,24.7872,24.7872,24.7872,24.7872,0,24.7872,24.7872,24.7872,24.7872,0,0.0,1.0
2025-11-12,24.9707,24.9707,24.9707,24.9707,211,24.9707,24.9707,24.9707,24.9707,211,0.0,1.0
2025-11-13,24.6221,24.6221,24.6221,24.6221,120,24.6221,24.6221,24.6221,24.6221,120,0.0,1.0
2025-11-14,24.5902,24.5902,24.5902,24.5902,35,24.5902,24.5902,24.5902,24.5902,35,0.0,1.0
2025-11-17,24.2578,24.2578,24.2578,24.2578,7,24.2578,24.2578,24.2578,24.2578,7,0.0,1.0
2025-11-18,24.0182,24.0182,23.89,23.89,412,24.0182,24.0182,23.89,23.89,412,0.0,1.0
2025-11-19,23.9604,23.9604,23.9604,23.9604,61,23.9604,23.9604,23.9604,23.9604,61,0.0,1.0
2025-11-20,23.5583,23.5583,23.5583,23.5583,1,23.5583,23.5583,23.5583,23.5583,1,0.0,1.0
2025-11-21,23.9182,23.9182,23.9182,23.9182,101,23.9182,23.9182,23.9182,23.9182,101,0.0,1.0
2025-11-24,24.0322,24.0322,24.0322,24.0322,0,24.0322,24.0322,24.0322,24.0322,0,0.0,1.0
2025-11-25,24.2457,24.2457,24.2457,24.2457,0,24.2457,24.2457,24.2457,24.2457,0,0.0,1.0
2025-11-26,24.4447,24.4447,24.36,24.36,168,24.4447,24.4447,24.36,24.36,168,0.0,1.0