date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-11,25.1319,25.1319,25.1319,25.1319,0,25.0173033313709,25.0173033313709,25.0173033313709,25.0173033313709,0,0.0,1.0
2024-11-12,25.0513,25.12,25.0513,25.12,900,24.9370708519917,25.0054575931003,24.9370708519917,25.0054575931003,904.122626663639,0.0,1.0
2024-11-13,25.0549,25.12,25.0549,25.12,1090,24.9406544366787,25.0054575931003,24.9406544366787,25.0054575931003,1094.99295895929,0.0,1.0
2024-11-14,25.0237,26.29,25.0237,26.29,333,24.9095967027254,26.1701226163458,24.9095967027254,26.1701226163458,334.525371865546,0.0,1.0
2024-11-15,24.9974,26.24,24.9249,26.24,60870,24.8834166257072,26.1203506068054,24.8112472118736,26.1203506068054,61148.8269833506,0.0,1.0
2024-11-18,25.0275,25.0275,24.9988,24.9988,203,24.9133793754505,24.9133793754505,24.8848102419743,24.8848102419743,203.929881347465,0.0,1.0
2024-11-19,24.9688,25.03,24.95,24.95,787,24.8549470362501,24.9158679759275,24.8362327606629,24.8362327606629,790.605007982535,0.0,1.0
2024-11-20,24.9981,25.02,24.94,24.96,442,24.8841134338408,24.9059135740194,24.8262783587548,24.846187162571,444.024667761474,0.0,1.0
2024-11-21,25.2379,25.2379,25.2379,25.2379,4,25.1228199915965,25.1228199915965,25.1228199915965,25.1228199915965,4.01832278517173,0.0,1.0
2024-11-22,25.4676,25.4676,25.41,25.41,28257,25.3514726034252,25.3514726034252,25.2941352484346,25.2941352484346,28386.4367351493,0.0,1.0
2024-11-25,25.6376,25.6376,25.6376,25.6376,93,25.5206974358625,25.5206974358625,25.5206974358625,25.5206974358625,93.4260047552427,0.0,1.0
2024-11-26,25.6684,26.92,25.6684,26.92,803,25.5513569937394,26.7972499365549,25.5513569937394,26.7972499365549,806.678299123224,0.0,1.0
2024-11-27,25.7155,25.8,25.7155,25.8,81033,25.5982422267265,25.6823569228498,25.5982422267265,25.6823569228498,81404.187562705,0.0,1.0
2024-11-29,25.774,25.774,25.774,25.774,31,25.6564754778888,25.6564754778888,25.6564754778888,25.6564754778888,31.1420015850808,0.0,1.0
2024-12-02,25.6588,25.68,25.6215,25.65,1622,25.5418007679077,25.5629040999528,25.5046708487905,25.5330408942286,1629.42988938713,0.0,1.0
2024-12-03,25.5159,25.6,25.5159,25.6,1979,25.3995523646412,25.4832688846882,25.3995523646412,25.4832688846882,1988.06519796371,0.0,1.0
2024-12-04,25.4177,25.45,25.3799,25.3799,1065,25.3018001379038,25.3339528560669,25.2641724986913,25.2641724986913,1069.87844155197,0.0,1.0
2024-12-05,25.4332,25.4332,25.4332,25.4332,2,25.3172294608614,25.3172294608614,25.3172294608614,25.3172294608614,2.00916139258586,0.0,1.0
2024-12-06,25.3858,25.44,25.3858,25.44,1440,25.2700455958171,25.3239984541589,25.2700455958171,25.3239984541589,1446.59620266182,0.0,1.0
2024-12-09,25.1304,25.1304,25.1304,25.1304,93,25.0158101710847,25.0158101710847,25.0158101710847,25.0158101710847,93.4260047552424,0.0,1.0
2024-12-10,25.1415,25.15,25.1415,25.15,398,25.0268595572026,25.0353207988245,25.0268595572026,25.0353207988245,399.823117124587,0.0,1.0
2024-12-11,25.1406,25.1406,25.13,25.13,100,25.0259636610309,25.0259636610309,25.0154119950083,25.0154119950083,100.458069629293,0.0,1.0
2024-12-12,25.1251,25.15,25.1,25.15,300,25.0105343380734,25.0353207988245,24.9855487892841,25.0353207988245,301.374208887879,0.0,1.0
2024-12-13,25.0874,25.12,25.0874,25.12,175,24.9730062428799,25.0054575931003,24.9730062428799,25.0054575931003,175.801621851263,0.0,1.0
2024-12-16,24.9653,24.9653,24.9653,24.9653,1,24.905415853924,24.905415853924,24.905415853924,24.905415853924,1.00240446280549,0.0542,1.0
2024-12-17,24.8857,24.8857,24.8857,24.8857,1,24.8260067900645,24.8260067900645,24.8260067900645,24.8260067900645,1.00240446280549,0.0,1.0
2024-12-18,24.3072,25.49,24.3072,25.48,5000,24.2488944352562,25.4288572585358,24.2488944352562,25.4188812454881,5012.02231402744,0.0,1.0
2024-12-19,24.3121,24.3121,24.3121,24.3121,3,24.2537826816496,24.2537826816496,24.2537826816496,24.2537826816496,3.00721338841646,0.0,1.0
2024-12-20,24.462,24.462,24.462,24.462,2,24.4033231172343,24.4033231172343,24.4033231172343,24.4033231172343,2.00480892561098,0.0,1.0
2024-12-23,24.4844,24.4844,24.4844,24.4844,4,24.4256693864611,24.4256693864611,24.4256693864611,24.4256693864611,4.00961785122195,0.0,1.0
2024-12-24,24.6346,24.6346,24.6346,24.6346,1,24.5755091024373,24.5755091024373,24.5755091024373,24.5755091024373,1.00240446280549,0.0,1.0
2024-12-26,24.6933,24.6933,24.6933,24.6933,3,24.6340682990272,24.6340682990272,24.6340682990272,24.6340682990272,3.00721338841646,0.0,1.0
2024-12-27,24.5599,24.5599,24.5599,24.5599,3293,24.5009882849711,24.5009882849711,24.5009882849711,24.5009882849711,3300.91789601847,0.0,1.0
2024-12-30,24.5062,24.56,24.5062,24.53,3702,24.4474170949051,24.5010880451016,24.4474170949051,24.4711600059585,3710.90132130591,0.0,1.0
2024-12-31,24.3956,24.3956,24.3956,24.3956,3702,24.3370823905977,24.3370823905977,24.3370823905977,24.3370823905977,3710.90132130592,0.0,1.0
2025-01-02,24.3706,24.49,24.3132,24.3132,1100,24.3121423579785,24.4312559537678,24.2548800430848,24.2548800430848,1102.64490908604,0.0,1.0
2025-01-03,24.4989,24.4989,24.4989,24.4989,2,24.4401346053803,24.4401346053803,24.4401346053803,24.4401346053803,2.00480892561097,0.0,1.0
2025-01-06,24.5007,24.5007,24.5007,24.5007,3618,24.4419302877288,24.4419302877288,24.4419302877288,24.4419302877288,3626.69934643026,0.0,1.0
2025-01-07,24.4781,24.55,24.4781,24.55,100,24.4193844982411,24.4911120320539,24.4193844982411,24.4911120320539,100.240446280549,0.0,1.0
2025-01-08,24.4312,24.4312,24.4312,24.4312,100,24.3725969970475,24.3725969970475,24.3725969970475,24.3725969970475,100.240446280549,0.0,1.0
2025-01-10,24.0184,24.0184,24.0184,24.0184,0,23.9607871784392,23.9607871784392,23.9607871784392,23.9607871784392,0,0.0,1.0
2025-01-13,24.0946,24.0946,24.0946,24.0946,1,24.0368043978626,24.0368043978626,24.0368043978626,24.0368043978626,1.00240446280549,0.0,1.0
2025-01-14,24.2549,24.2549,24.2549,24.2549,2,24.1967198870169,24.1967198870169,24.1967198870169,24.1967198870169,2.00480892561097,0.0,1.0
2025-01-15,24.595,24.595,24.595,24.595,4,24.5360040907685,24.5360040907685,24.5360040907685,24.5360040907685,4.00961785122194,0.0,1.0
2025-01-16,24.7009,24.7009,24.7009,24.7009,186,24.6416500689434,24.6416500689434,24.6416500689434,24.6416500689434,186.447230081821,0.0,1.0
2025-01-17,24.8276,24.89,24.8276,24.89,318,24.7680461542575,24.830296475675,24.7680461542575,24.830296475675,318.764619172145,0.0,1.0
2025-01-21,25.005,25.005,25.005,25.005,0,24.9450206257233,24.9450206257233,24.9450206257233,24.9450206257233,0,0.0,1.0
2025-01-22,24.928,24.928,24.89,24.89,204,24.8682053252562,24.8682053252562,24.830296475675,24.830296475675,204.490510412319,0.0,1.0
2025-01-23,25.0722,25.0722,25.0722,25.0722,7,25.0120594334037,25.0120594334037,25.0120594334037,25.0120594334037,7.01683123963842,0.0,1.0
2025-01-24,25.1244,25.1244,25.1244,25.1244,2,25.0641342215126,25.0641342215126,25.0641342215126,25.0641342215126,2.00480892561098,0.0,1.0
2025-01-27,25.3301,25.34,25.19,25.23,45876,25.2693408099034,25.2792170628206,25.1295768671054,25.1694809192961,45986.3071356645,0.0,1.0
2025-01-28,25.21,25.21,25.21,25.21,45876,25.1495288932008,25.1495288932008,25.1495288932008,25.1495288932008,45986.3071356645,0.0,1.0
2025-01-29,25.2311,25.2311,25.2311,25.2311,5,25.1705782807314,25.1705782807314,25.1705782807314,25.1705782807314,5.01202231402743,0.0,1.0
2025-01-30,25.4511,25.4511,25.34,25.35,28651,25.3900505677803,25.3900505677803,25.2792170628206,25.2891930758683,28719.8902638401,0.0,1.0
2025-01-31,25.2691,25.2691,25.2691,25.2691,28651,25.2084871303126,25.2084871303126,25.2084871303126,25.2084871303126,28719.89026384,0.0,1.0
2025-02-03,25.1603,25.2583,25.1603,25.2583,413,25.0999481083538,25.1977130362211,25.0999481083538,25.1977130362211,413.993043138666,0.0,1.0
2025-02-04,25.1673,25.1673,25.1673,25.1673,413,25.1069313174872,25.1069313174872,25.1069313174872,25.1069313174872,413.993043138666,0.0,1.0
2025-02-05,25.3677,25.3677,25.34,25.34,350,25.3068506189627,25.3068506189627,25.2792170628206,25.2792170628206,350.84156198192,0.0,1.0
2025-02-06,25.3301,25.3301,25.26,25.26,37489,25.2693408099034,25.2693408099034,25.1994089584392,25.1994089584392,37579.1409061149,0.0,1.0
2025-02-07,25.2881,25.2881,25.2881,25.2881,413,25.2274415551031,25.2274415551031,25.2274415551031,25.2274415551031,413.993043138667,0.0,1.0
2025-02-10,25.1959,25.1959,25.1959,25.1959,2,25.1354627148035,25.1354627148035,25.1354627148035,25.1354627148035,2.00480892561098,0.0,1.0
2025-02-11,25.3168,25.3168,25.23,25.2724,2005,25.25607271255,25.25607271255,25.1694809192961,25.2117792146183,2009.820947925,0.0,1.0
2025-02-12,25.1509,25.1509,25.1509,25.1509,50,25.090570656089,25.090570656089,25.090570656089,25.090570656089,50.1202231402743,0.0,1.0
2025-02-13,25.3376,25.3376,25.3376,25.3376,18,25.2768228196892,25.2768228196892,25.2768228196892,25.2768228196892,18.0432803304987,0.0,1.0
2025-02-14,25.254,25.37,25.2,25.37,120120,25.1934233506106,25.3091451019636,25.1395528801531,25.3091451019636,120408.824072195,0.0,1.0
2025-02-18,25.4373,25.4373,25.4373,25.4373,53,25.3762836697745,25.3762836697745,25.3762836697745,25.3762836697745,53.1274365286909,0.0,1.0
2025-02-19,25.4901,25.4901,25.4901,25.4901,2,25.4289570186663,25.4289570186663,25.4289570186663,25.4289570186663,2.00480892561097,0.0,1.0
2025-02-20,25.3605,25.3605,25.3605,25.3605,1,25.2996678895683,25.2996678895683,25.2996678895683,25.2996678895683,1.00240446280549,0.0,1.0
2025-02-21,25.2627,25.2627,25.2627,25.2627,1,25.202102481962,25.202102481962,25.202102481962,25.202102481962,1.00240446280549,0.0,1.0
2025-02-24,25.4462,25.4462,25.4462,25.4462,2,25.385162321387,25.385162321387,25.385162321387,25.385162321387,2.00480892561097,0.0,1.0
2025-02-25,25.4502,25.4502,25.3199,25.32,315,25.389152726606,25.389152726606,25.2591652765948,25.2592650367252,315.757405783729,0.0,1.0
2025-02-26,25.2872,25.4,25.2872,25.4,106,25.2265437139289,25.3390731411067,25.2265437139289,25.3390731411067,106.254873057381,0.0,1.0
2025-02-27,25.2985,25.51,25.2985,25.51,200,25.2378166086727,25.4488092846312,25.2378166086727,25.4488092846312,200.480892561098,0.0,1.0
2025-02-28,25.6187,25.6187,25.6187,25.6187,1,25.5572485464594,25.5572485464594,25.5572485464594,25.5572485464594,1.00240446280549,0.0,1.0
2025-03-03,25.5021,25.79,25.5021,25.79,103,25.4409282343235,25.7281376499662,25.4409282343235,25.7281376499662,103.247659668965,0.0,1.0
2025-03-04,25.0097,25.27,25.0097,25.06,240,24.9497093518557,25.2093849714868,24.9497093518557,24.9998886974856,240.577071073317,0.0,1.0
2025-03-05,25.1952,25.1952,24.95,24.95,207,25.1347643938902,25.1347643938902,24.8901525539611,24.8901525539611,207.497723800736,0.0,1.0
2025-03-06,24.9591,25.01,24.8513,25.01,403,24.8992307258345,24.9500086322472,24.7916893051805,24.9500086322472,403.968998510611,0.0,1.0
2025-03-07,25.0537,25.0537,24.87,24.89,250,24.9936038092655,24.9936038092655,24.8103444495797,24.830296475675,250.601115701372,0.0,1.0
2025-03-10,24.707,24.85,24.707,24.85,102,24.6477354369025,24.7903924234843,24.6477354369025,24.7903924234843,102.24525520616,0.0,1.0
2025-03-11,24.4624,24.4624,24.3,24.3,332,24.4037221577562,24.4037221577562,24.2417117058619,24.2417117058619,332.798281651422,0.0,1.0
2025-03-12,24.3726,24.41,24.12,24.12,227,24.3141375605881,24.3514478493864,24.0621434710037,24.0621434710037,227.545813056845,0.0,1.0
2025-03-13,24.2264,24.46,24.2264,24.46,641,24.168288249831,24.4013279146248,24.168288249831,24.4013279146248,642.541260658317,0.0,1.0
2025-03-14,24.48,24.48,24.48,24.48,144,24.4212799407201,24.4212799407201,24.4212799407201,24.4212799407201,144.34624264399,0.0,1.0
2025-03-17,24.9424,24.9424,24.9424,24.9424,28,24.8825707840449,24.8825707840449,24.8825707840449,24.8825707840449,28.0673249585536,0.0,1.0
2025-03-18,24.8301,24.8301,24.8301,24.8301,28,24.7705401575194,24.7705401575194,24.7705401575194,24.7705401575194,28.0673249585537,0.0,1.0
2025-03-19,24.9028,24.97,24.85,24.97,638,24.843065772376,24.9101045800565,24.7903924234843,24.9101045800565,639.534047269902,0.0,1.0
2025-03-20,24.9384,24.9384,24.9384,24.9384,638,24.8785803788258,24.8785803788258,24.8785803788258,24.8785803788258,639.534047269901,0.0,1.0
2025-03-21,24.8192,24.8192,24.8192,24.8192,0,24.7596663032974,24.7596663032974,24.7596663032974,24.7596663032974,0,0.0,1.0
2025-03-24,25.0743,25.1,25.0743,25.1,375,25.0141543961438,25.0397927496763,25.0141543961438,25.0397927496763,375.901673552057,0.0,1.0
2025-03-25,25.0746,25.13,25.05,25.05,570,25.0144536765352,25.0697207888193,24.9899126844379,24.9899126844379,571.370543799127,0.0,1.0
2025-03-26,25.045,25.09,25.045,25.09,103,24.9849246779141,25.0298167366286,24.9849246779141,25.0298167366286,103.247659668965,0.0,1.0
2025-03-27,25.1329,25.1329,25.1329,25.1329,103,25.0726138326032,25.0726138326032,25.0726138326032,25.0726138326032,103.247659668965,0.0,1.0
2025-03-28,24.7437,24.86,24.7437,24.86,100,24.6843474047875,24.800368436532,24.6843474047875,24.800368436532,100.240446280549,0.0,1.0
2025-03-31,24.9838,24.9838,24.93,24.93,164,24.9238714780623,24.9238714780623,24.8702005278657,24.8702005278657,164.3943319001,0.0,1.0
2025-04-01,24.9267,24.9267,24.9267,24.9267,3,24.86690844356,24.86690844356,24.86690844356,24.86690844356,3.00721338841646,0.0,1.0
2025-04-02,25.0225,25.0225,24.9869,24.9869,164,24.9624786485568,24.9624786485568,24.926964042107,24.926964042107,164.3943319001,0.0,1.0
2025-04-03,24.52,24.52,24.52,24.52,1128,24.4611839929109,24.4611839929109,24.4611839929109,24.4611839929109,1130.71223404459,0.0,1.0
2025-04-04,23.2101,23.5,23.14,23.5,550,23.1544260437953,23.4436306620475,23.0844941923311,23.4436306620475,551.322454543018,0.0,1.0
2025-04-07,22.9561,22.96,22.9561,22.96,819,22.9010353123842,22.9049259574728,22.9010353123842,22.9049259574728,820.969255037695,0.0,1.0
2025-04-08,22.712,22.712,22.712,22.712,4,22.6575208338904,22.6575208338904,22.6575208338904,22.6575208338904,4.00961785122194,0.0,1.0
2025-04-09,24.1221,24.1221,22.81,22.81,805,24.0642384337437,24.0642384337437,22.7552857617576,22.7552857617576,806.935592558417,0.0,1.0
2025-04-10,23.478,23.478,23.478,23.478,5,23.4216834333426,23.4216834333426,23.4216834333426,23.4216834333426,5.01202231402744,0.0,1.0
2025-04-11,23.816,23.816,23.816,23.816,29,23.7588726743542,23.7588726743542,23.7588726743542,23.7588726743542,29.0697294213591,0.0,1.0
2025-04-14,24.0338,24.0338,24.0338,24.0338,4,23.9761502385327,23.9761502385327,23.9761502385327,23.9761502385327,4.00961785122194,0.0,1.0
2025-04-15,23.997,23.997,23.997,23.997,6,23.9394385105172,23.9394385105172,23.9394385105172,23.9394385105172,6.01442677683293,0.0,1.0
2025-04-16,23.6979,23.7,23.69,23.69,502,23.6410559602611,23.6431509230011,23.6331749099534,23.6331749099534,503.207040328355,0.0,1.0
2025-04-17,23.7597,23.7597,23.7597,23.7597,3,23.7027077208958,23.7027077208958,23.7027077208958,23.7027077208958,3.00721338841646,0.0,1.0
2025-04-21,23.3333,23.3333,23.12,23.27,35947,23.2773305245427,23.2773305245427,23.0645421662357,23.2141823619509,36033.4332244689,0.0,1.0
2025-04-22,23.9481,23.9481,23.85,23.85,303,23.8906558067141,23.8906558067141,23.7927911187163,23.7927911187163,303.728552230062,0.0,1.0
2025-04-23,24.2194,24.2194,24.2194,24.2194,3,24.1613050406976,24.1613050406976,24.1613050406976,24.1613050406976,3.00721338841646,0.0,1.0
2025-04-24,24.5446,24.5446,24.5446,24.5446,3,24.4857249850082,24.4857249850082,24.4857249850082,24.4857249850082,3.00721338841646,0.0,1.0
2025-04-25,24.4658,24.4658,24.4658,24.4658,3,24.4071140021924,24.4071140021924,24.4071140021924,24.4071140021924,3.00721338841647,0.0,1.0
2025-04-28,24.5455,24.5455,24.5455,24.5455,3,24.4866228261824,24.4866228261824,24.4866228261824,24.4866228261824,3.00721338841647,0.0,1.0
2025-04-29,24.6936,24.6936,24.6936,24.6936,3,24.6343675794186,24.6343675794186,24.6343675794186,24.6343675794186,3.00721338841646,0.0,1.0
2025-04-30,24.7721,24.7721,24.7721,24.7721,14,24.7126792818429,24.7126792818429,24.7126792818429,24.7126792818429,14.0336624792768,0.0,1.0
2025-05-01,24.7431,24.83,24.7431,24.83,318,24.6837488440046,24.7704403973889,24.6837488440046,24.7704403973889,318.764619172145,0.0,1.0
2025-05-02,25.1491,25.1491,25.1491,25.1491,78,25.0887749737404,25.0887749737404,25.0887749737404,25.0887749737404,78.187548098828,0.0,1.0
2025-05-05,25.0148,25.0148,25.0148,25.0148,14,24.9547971185101,24.9547971185101,24.9547971185101,24.9547971185101,14.0336624792768,0.0,1.0
2025-05-06,24.8988,24.8988,24.8988,24.8988,5,24.839075367157,24.839075367157,24.839075367157,24.839075367157,5.01202231402743,0.0,1.0
2025-05-07,25.0899,25.0899,25.0899,25.0899,3,25.0297169764981,25.0297169764981,25.0297169764981,25.0297169764981,3.00721338841647,0.0,1.0
2025-05-08,25.2145,25.4,25.2145,25.4,156,25.1540180990722,25.3390731411067,25.1540180990722,25.3390731411067,156.375096197656,0.0,1.0
2025-05-09,25.1497,25.1497,25.1497,25.1497,10,25.0893735345233,25.0893735345233,25.0893735345233,25.0893735345233,10.0240446280549,0.0,1.0
2025-05-12,25.8393,25.8393,25.8393,25.8393,5,25.7773193942913,25.7773193942913,25.7773193942913,25.7773193942913,5.01202231402743,0.0,1.0
2025-05-13,25.9566,25.9566,25.9566,25.9566,10,25.8943380273405,25.8943380273405,25.8943380273405,25.8943380273405,10.0240446280549,0.0,1.0
2025-05-14,25.7956,25.7956,25.7956,25.7956,4,25.7337242172729,25.7337242172729,25.7337242172729,25.7337242172729,4.00961785122195,0.0,1.0
2025-05-15,25.9469,26.0283,25.74,25.92,4984,25.8846612946843,25.9658660408924,25.6782575847278,25.857825819586,4995.98384262255,0.0,1.0
2025-05-16,26.0793,26.0793,25.84,25.987,1917,26.0167437074356,26.0167437074356,25.7780177152046,25.9246651070055,1921.60935519812,0.0,1.0
2025-05-19,26.1354,26.1354,25.99,25.99,2303,26.0727091406331,26.0727091406331,25.9276579109198,25.9276579109198,2308.53747784103,0.0,1.0
2025-05-20,26.0626,26.0626,26.01,26.01,113,26.000083765646,26.000083765646,25.9476099370152,25.9476099370152,113.27170429702,0.0,1.0
2025-05-21,25.5929,25.5929,25.5929,25.5929,246,25.5315104327964,25.5315104327964,25.5315104327964,25.5315104327964,246.59149785015,0.0,1.0
2025-05-22,25.5839,25.5839,25.5839,25.5839,67,25.5225320210535,25.5225320210535,25.5225320210535,25.5225320210535,67.1610990079677,0.0,1.0
2025-05-23,25.4228,25.4228,25.27,25.27,403,25.3618184508554,25.3618184508554,25.2093849714868,25.2093849714868,403.968998510611,0.0,1.0
2025-05-27,25.8142,25.8142,25.8142,25.8142,30,25.7522796015416,25.7522796015416,25.7522796015416,25.7522796015416,30.0721338841646,0.0,1.0
2025-05-28,25.7096,25.7096,25.7096,25.7096,3,25.6479305050628,25.6479305050628,25.6479305050628,25.6479305050628,3.00721338841647,0.0,1.0
2025-05-29,25.7361,25.7361,25.7361,25.7361,38,25.6743669396392,25.6743669396392,25.6743669396392,25.6743669396392,38.0913695866085,0.0,1.0
2025-05-30,25.7796,25.7796,25.7796,25.7796,11,25.7177625963966,25.7177625963966,25.7177625963966,25.7177625963966,11.0264490908604,0.0,1.0
2025-06-02,25.8075,25.8075,25.8075,25.8075,14,25.7455956727996,25.7455956727996,25.7455956727996,25.7455956727996,14.0336624792768,0.0,1.0
2025-06-03,25.9663,25.9663,25.9663,25.9663,42,25.9040147599968,25.9040147599968,25.9040147599968,25.9040147599968,42.1009874378305,0.0,1.0
2025-06-04,25.8831,25.8831,25.8831,25.8831,21,25.8210143314401,25.8210143314401,25.8210143314401,25.8210143314401,21.0504937189152,0.0,1.0
2025-06-05,25.8203,25.86,25.8203,25.83,327,25.7583649695007,25.7979697413,25.7583649695007,25.7680417021569,327.786259337394,0.0,1.0
2025-06-06,26.122,26.122,26.122,26.122,5,26.0593412831492,26.0593412831492,26.0593412831492,26.0593412831492,5.01202231402743,0.0,1.0
2025-06-09,26.0799,26.0799,26.0799,26.0799,4,26.0173422682184,26.0173422682184,26.0173422682184,26.0173422682184,4.00961785122195,0.0,1.0
2025-06-10,26.0917,26.0917,26.0917,26.0917,5,26.0291139636147,26.0291139636147,26.0291139636147,26.0291139636147,5.01202231402744,0.0,1.0
2025-06-11,26.0386,26.0386,26.0386,26.0386,160,25.9761413343315,25.9761413343315,25.9761413343315,25.9761413343315,160.384714048878,0.0,1.0
2025-06-12,26.0104,26.0104,26.0104,26.0104,5,25.9480089775371,25.9480089775371,25.9480089775371,25.9480089775371,5.01202231402743,0.0,1.0
2025-06-13,25.6291,25.6291,25.6291,25.6291,85,25.567623600029,25.567623600029,25.567623600029,25.567623600029,85.2043793384665,0.0,1.0
2025-06-16,25.8516,25.8516,25.8516,25.8516,5,25.7895898903399,25.7895898903399,25.7895898903399,25.7895898903399,5.01202231402744,0.0,1.0
2025-06-17,25.6951,25.76,25.6951,25.76,109,25.6334652861437,25.6982096108232,25.6334652861437,25.6982096108232,109.262086445798,0.0,1.0
2025-06-18,25.5716,25.68,25.5716,25.68,212,25.5102615250049,25.6184015064417,25.5102615250049,25.6184015064417,212.509746114763,0.0,1.0
2025-06-20,25.5816,25.5816,25.5816,25.5816,8,25.5202375380526,25.5202375380526,25.5202375380526,25.5202375380526,8.01923570244388,0.0,1.0
2025-06-23,25.8452,25.8452,25.57,25.57,504,25.7832052419894,25.7832052419894,25.5086653629172,25.5086653629172,505.211849253965,0.0,1.0
2025-06-24,26.1181,26.1181,26.1181,26.1181,3,26.1181,26.1181,26.1181,26.1181,3,0.0628,1.0
2025-06-25,25.9651,25.9651,25.9651,25.9651,3,25.9651,25.9651,25.9651,25.9651,3,0.0,1.0
2025-06-26,26.1593,26.1593,26.01,26.01,828,26.1593,26.1593,26.01,26.01,828,0.0,1.0
2025-06-27,26.3483,26.3483,26.3483,26.3483,8,26.3483,26.3483,26.3483,26.3483,8,0.0,1.0
2025-06-30,26.444,26.444,26.444,26.444,5,26.444,26.444,26.444,26.444,5,0.0,1.0
2025-07-01,26.5546,26.5546,26.5546,26.5546,4,26.5546,26.5546,26.5546,26.5546,4,0.0,1.0
2025-07-02,26.47,26.47,26.47,26.47,5,26.47,26.47,26.47,26.47,5,0.0,1.0
2025-07-03,26.7571,26.7571,26.7571,26.7571,3,26.7571,26.7571,26.7571,26.7571,3,0.0,1.0
2025-07-07,26.564,26.564,26.564,26.564,3,26.564,26.564,26.564,26.564,3,0.0,1.0
2025-07-08,26.5731,26.5731,26.5731,26.5731,53,26.5731,26.5731,26.5731,26.5731,53,0.0,1.0
2025-07-09,26.6099,26.6099,26.6099,26.6099,3,26.6099,26.6099,26.6099,26.6099,3,0.0,1.0
2025-07-10,26.7454,26.7454,26.7454,26.7454,5,26.7454,26.7454,26.7454,26.7454,5,0.0,1.0
2025-07-11,26.4756,26.4756,26.4756,26.4756,3,26.4756,26.4756,26.4756,26.4756,3,0.0,1.0
2025-07-14,26.5269,26.5269,26.5269,26.5269,4,26.5269,26.5269,26.5269,26.5269,4,0.0,1.0
2025-07-15,26.2582,26.42,26.2582,26.42,524,26.2582,26.42,26.2582,26.42,524,0.0,1.0
2025-07-16,26.2786,26.2786,26.2786,26.2786,7,26.2786,26.2786,26.2786,26.2786,7,0.0,1.0
2025-07-17,26.3594,26.3594,26.3594,26.3594,5,26.3594,26.3594,26.3594,26.3594,5,0.0,1.0
2025-07-18,26.3641,26.3641,26.3641,26.3641,7,26.3641,26.3641,26.3641,26.3641,7,0.0,1.0
2025-07-21,26.3636,26.52,26.3636,26.52,150,26.3636,26.52,26.3636,26.52,150,0.0,1.0
2025-07-22,26.4035,26.41,26.4035,26.41,103,26.4035,26.41,26.4035,26.41,103,0.0,1.0
2025-07-23,26.6625,26.6625,26.6625,26.6625,103,26.6625,26.6625,26.6625,26.6625,103,0.0,1.0
2025-07-24,26.6285,26.6285,26.6285,26.6285,7,26.6285,26.6285,26.6285,26.6285,7,0.0,1.0
2025-07-25,26.6728,26.6728,26.6728,26.6728,8,26.6728,26.6728,26.6728,26.6728,8,0.0,1.0
2025-07-28,26.5958,26.66,26.5958,26.66,108,26.5958,26.66,26.5958,26.66,108,0.0,1.0
2025-07-29,26.5431,26.72,26.5431,26.72,583,26.5431,26.72,26.5431,26.72,583,0.0,1.0
2025-07-30,26.4047,26.4047,26.4047,26.4047,3,26.4047,26.4047,26.4047,26.4047,3,0.0,1.0
2025-07-31,26.1867,26.1867,26.1867,26.1867,3,26.1867,26.1867,26.1867,26.1867,3,0.0,1.0
2025-08-01,25.8776,25.8776,25.8776,25.8776,14,25.8776,25.8776,25.8776,25.8776,14,0.0,1.0
2025-08-04,26.1136,26.1136,26.1136,26.1136,13,26.1136,26.1136,26.1136,26.1136,13,0.0,1.0
2025-08-05,26.0244,26.05,26.0244,26.05,104,26.0244,26.05,26.0244,26.05,104,0.0,1.0
2025-08-06,26.1154,26.1154,26.1154,26.1154,3,26.1154,26.1154,26.1154,26.1154,3,0.0,1.0
2025-08-07,25.8734,25.8734,25.8734,25.8734,7,25.8734,25.8734,25.8734,25.8734,7,0.0,1.0
2025-08-08,25.9986,25.9986,25.9986,25.9986,48,25.9986,25.9986,25.9986,25.9986,48,0.0,1.0
2025-08-11,25.9201,25.9201,25.9201,25.9201,17,25.9201,25.9201,25.9201,25.9201,17,0.0,1.0
2025-08-12,26.2696,26.27,26.2696,26.27,610,26.2696,26.27,26.2696,26.27,610,0.0,1.0
2025-08-13,26.4757,26.49,26.4757,26.49,209,26.4757,26.49,26.4757,26.49,209,0.0,1.0
2025-08-14,26.5065,26.5065,26.5065,26.5065,5,26.5065,26.5065,26.5065,26.5065,5,0.0,1.0
2025-08-15,26.4098,26.4098,26.4098,26.4098,3,26.4098,26.4098,26.4098,26.4098,3,0.0,1.0
2025-08-18,26.4037,26.4037,26.4037,26.4037,5,26.4037,26.4037,26.4037,26.4037,5,0.0,1.0
2025-08-19,26.4405,26.4405,26.4405,26.4405,13,26.4405,26.4405,26.4405,26.4405,13,0.0,1.0
2025-08-20,26.4711,26.4711,26.4711,26.4711,16,26.4711,26.4711,26.4711,26.4711,16,0.0,1.0
2025-08-21,26.3715,26.3715,26.3715,26.3715,84,26.3715,26.3715,26.3715,26.3715,84,0.0,1.0
2025-08-22,26.7107,26.7107,26.7107,26.7107,7,26.7107,26.7107,26.7107,26.7107,7,0.0,1.0
2025-08-25,26.5133,26.5133,26.5133,26.5133,13,26.5133,26.5133,26.5133,26.5133,13,0.0,1.0
2025-08-26,26.6274,26.6274,26.6274,26.6274,11,26.6274,26.6274,26.6274,26.6274,11,0.0,1.0
2025-08-27,26.7103,26.7103,26.7,26.7,296,26.7103,26.7103,26.7,26.7,296,0.0,1.0
2025-08-28,26.8004,26.8004,26.8004,26.8004,8,26.8004,26.8004,26.8004,26.8004,8,0.0,1.0
2025-08-29,26.7246,26.7246,26.7246,26.7246,3,26.7246,26.7246,26.7246,26.7246,3,0.0,1.0
2025-09-02,26.533,26.533,26.533,26.533,3,26.533,26.533,26.533,26.533,3,0.0,1.0
2025-09-03,26.4129,26.4129,26.4129,26.4129,3,26.4129,26.4129,26.4129,26.4129,3,0.0,1.0
2025-09-04,26.6242,26.64,26.6242,26.64,298,26.6242,26.64,26.6242,26.64,298,0.0,1.0
2025-09-05,26.5142,26.57,26.5142,26.57,279,26.5142,26.57,26.5142,26.57,279,0.0,1.0
2025-09-08,26.6102,26.6102,26.6102,26.6102,5,26.6102,26.6102,26.6102,26.6102,5,0.0,1.0
2025-09-09,26.6346,26.6346,26.6346,26.6346,3,26.6346,26.6346,26.6346,26.6346,3,0.0,1.0
2025-09-10,26.3517,26.3517,26.3517,26.3517,109,26.3517,26.3517,26.3517,26.3517,109,0.0,1.0
2025-09-11,26.7143,26.7143,26.7143,26.7143,206,26.7143,26.7143,26.7143,26.7143,206,0.0,1.0
2025-09-12,26.528,26.528,26.528,26.528,3,26.528,26.528,26.528,26.528,3,0.0,1.0
2025-09-15,26.5629,26.5629,26.42,26.42,129,26.5629,26.5629,26.42,26.42,129,0.0,1.0
2025-09-16,26.642,26.642,26.642,26.642,3,26.642,26.642,26.642,26.642,3,0.0,1.0
2025-09-17,26.7399,26.7399,26.7399,26.7399,3,26.7399,26.7399,26.7399,26.7399,3,0.0,1.0
2025-09-18,27.0647,27.0647,27.0647,27.0647,3,27.0647,27.0647,27.0647,27.0647,3,0.0,1.0
2025-09-19,27.0889,27.0889,27.0889,27.0889,3,27.0889,27.0889,27.0889,27.0889,3,0.0,1.0
2025-09-22,27.1728,27.1728,27.1728,27.1728,9,27.1728,27.1728,27.1728,27.1728,9,0.0,1.0
2025-09-23,27.0638,27.0638,27.0638,27.0638,3,27.0638,27.0638,27.0638,27.0638,3,0.0,1.0
2025-09-24,26.9859,27.17,26.9859,27.17,304,26.9859,27.17,26.9859,27.17,304,0.0,1.0
2025-09-25,26.9301,26.9301,26.9301,26.9301,43,26.9301,26.9301,26.9301,26.9301,43,0.0,1.0
2025-09-26,27.07,27.07,27.07,27.07,43,27.07,27.07,27.07,27.07,43,0.0,1.0
2025-09-29,27.0859,27.0859,27.0859,27.0859,5,27.0859,27.0859,27.0859,27.0859,5,0.0,1.0
2025-09-30,27.1189,27.1189,27.1189,27.1189,4,27.1189,27.1189,27.1189,27.1189,4,0.0,1.0
2025-10-01,27.2624,27.2624,27.2624,27.2624,5,27.2624,27.2624,27.2624,27.2624,5,0.0,1.0
2025-10-02,27.298,27.298,27.298,27.298,54,27.298,27.298,27.298,27.298,54,0.0,1.0
2025-10-03,27.2563,27.2563,27.2563,27.2563,3,27.2563,27.2563,27.2563,27.2563,3,0.0,1.0
2025-10-06,27.3145,27.45,27.3145,27.45,503,27.3145,27.45,27.3145,27.45,503,0.0,1.0
2025-10-07,27.1391,27.1391,27.1391,27.1391,3,27.1391,27.1391,27.1391,27.1391,3,0.0,1.0
2025-10-08,27.1673,27.1673,27.1,27.1,898,27.1673,27.1673,27.1,27.1,898,0.0,1.0
2025-10-09,27.0648,27.0648,27.0648,27.0648,5,27.0648,27.0648,27.0648,27.0648,5,0.0,1.0
2025-10-10,26.5024,26.5024,26.5024,26.5024,6,26.5024,26.5024,26.5024,26.5024,6,0.0,1.0
2025-10-13,26.8465,26.8465,26.8465,26.8465,6,26.8465,26.8465,26.8465,26.8465,6,0.0,1.0
2025-10-14,26.9024,26.9024,26.9024,26.9024,6,26.9024,26.9024,26.9024,26.9024,6,0.0,1.0
2025-10-15,26.8118,26.8118,26.8118,26.8118,8,26.8118,26.8118,26.8118,26.8118,8,0.0,1.0
2025-10-16,26.6193,26.7,26.6193,26.7,465,26.6193,26.7,26.6193,26.7,465,0.0,1.0
2025-10-17,26.8596,26.8596,26.8596,26.8596,3,26.8596,26.8596,26.8596,26.8596,3,0.0,1.0
2025-10-20,27.0961,27.0961,27.0961,27.0961,8,27.0961,27.0961,27.0961,27.0961,8,0.0,1.0
2025-10-21,27.2975,27.2975,27.2975,27.2975,5,27.2975,27.2975,27.2975,27.2975,5,0.0,1.0
2025-10-22,27.1257,27.1257,27.1257,27.1257,6,27.1257,27.1257,27.1257,27.1257,6,0.0,1.0
2025-10-23,27.3151,27.3151,27.3151,27.3151,3,27.3151,27.3151,27.3151,27.3151,3,0.0,1.0
2025-10-24,27.2824,27.2824,27.2824,27.2824,3,27.2824,27.2824,27.2824,27.2824,3,0.0,1.0
2025-10-27,27.4174,27.4174,27.4174,27.4174,6,27.4174,27.4174,27.4174,27.4174,6,0.0,1.0
2025-10-28,27.278,27.48,27.278,27.48,244,27.278,27.48,27.278,27.48,244,0.0,1.0
2025-10-29,27.0929,27.0929,27.0929,27.0929,6,27.0929,27.0929,27.0929,27.0929,6,0.0,1.0
2025-10-30,26.9026,26.9026,26.9026,26.9026,9,26.9026,26.9026,26.9026,26.9026,9,0.0,1.0
2025-10-31,26.9022,26.9022,26.9022,26.9022,5,26.9022,26.9022,26.9022,26.9022,5,0.0,1.0
2025-11-03,26.7634,26.7634,26.7634,26.7634,6,26.7634,26.7634,26.7634,26.7634,6,0.0,1.0
2025-11-04,26.561,26.561,26.561,26.561,12,26.561,26.561,26.561,26.561,12,0.0,1.0
2025-11-05,26.6983,26.6983,26.63,26.63,163,26.6983,26.6983,26.63,26.63,163,0.0,1.0
2025-11-06,26.4406,26.4406,26.4406,26.4406,3,26.4406,26.4406,26.4406,26.4406,3,0.0,1.0
2025-11-07,26.5257,26.5257,26.5257,26.5257,94,26.5257,26.5257,26.5257,26.5257,94,0.0,1.0
2025-11-10,26.6892,26.6892,26.6892,26.6892,3,26.6892,26.6892,26.6892,26.6892,3,0.0,1.0
2025-11-11,26.8026,26.8026,26.8026,26.8026,3,26.8026,26.8026,26.8026,26.8026,3,0.0,1.0
2025-11-12,26.9015,26.9015,26.9015,26.9015,3,26.9015,26.9015,26.9015,26.9015,3,0.0,1.0
2025-11-13,26.6525,26.6525,26.6525,26.6525,5,26.6525,26.6525,26.6525,26.6525,5,0.0,1.0
2025-11-14,26.5358,26.5358,26.5358,26.5358,25,26.5358,26.5358,26.5358,26.5358,25,0.0,1.0
2025-11-17,26.1938,26.1938,26.1938,26.1938,5,26.1938,26.1938,26.1938,26.1938,5,0.0,1.0
2025-11-18,26.0443,26.0443,26.0443,26.0443,4,26.0443,26.0443,26.0443,26.0443,4,0.0,1.0
2025-11-19,26.1214,26.1214,26.1214,26.1214,3,26.1214,26.1214,26.1214,26.1214,3,0.0,1.0
2025-11-20,25.8015,25.8015,25.8015,25.8015,3,25.8015,25.8015,25.8015,25.8015,3,0.0,1.0
2025-11-21,26.0937,26.0937,26.0937,26.0937,5,26.0937,26.0937,26.0937,26.0937,5,0.0,1.0
2025-11-24,26.1961,26.1961,26.1961,26.1961,5,26.1961,26.1961,26.1961,26.1961,5,0.0,1.0
2025-11-25,26.6721,26.6721,26.6721,26.6721,6,26.6721,26.6721,26.6721,26.6721,6,0.0,1.0
2025-11-26,26.7831,26.7831,26.7831,26.7831,41,26.7831,26.7831,26.7831,26.7831,41,0.0,1.0