date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-18,25.0535,25.43,25.05,25.21,123521,25.005237711009,25.3810124330317,25.001744453301,25.1614362342402,123759.406299806,0.0,1.0
2024-09-19,25.56,25.71,25.4414,25.71,134117,25.5107620050448,25.6604730496754,25.3923904724236,25.6604730496754,134375.857503672,0.0,1.0
2024-09-20,25.38,25.77,25.2557,25.77,170420,25.3311087514882,25.7203574675276,25.207048199171,25.7203574675276,170748.925458934,0.0,1.0
2024-09-23,25.55,25.5999,25.4346,25.45,178416,25.5007812687361,25.5505851429165,25.3856035717337,25.4009739056491,178760.358436106,0.0,1.0
2024-09-24,26.08,26.09,25.78,25.88,69863,26.0297602930974,26.0397410294061,25.7303382038363,25.8301455669233,69997.8416813607,0.0,1.0
2024-09-25,25.94,26.12,25.91,26.12,20116,25.8900299847755,26.0696832383322,25.8600877758494,26.0696832383322,20154.8256339157,0.0,1.0
2024-09-26,26.42,26.57,26.24,26.24,43151,26.3691053275933,26.5188163722238,26.1894520740366,26.1894520740366,43234.2851923392,0.0,1.0
2024-09-27,26.51,27.74,26.43,26.49,140191,26.4589319543716,27.6865625203421,26.379086063902,26.4389704817542,140461.580853265,0.0,1.0
2024-09-30,26.34,26.73,26.2501,26.73,37880,26.2892594371236,26.6785081531631,26.1995326177084,26.6785081531631,37953.1117027604,0.0,1.0
2024-10-01,26.56,26.6,26.27,26.5,22539,26.5088356359151,26.5487585811499,26.2193942829627,26.4489512180629,22582.5022351773,0.0,1.0
2024-10-02,26.9246,26.95,26.6502,26.95,118721,26.8727332817304,26.8980843519545,26.5988618774196,26.8980843519545,118950.141881294,0.0,1.0
2024-10-03,26.9296,27.1,26.6671,27.1,79554,26.8777236498848,27.0477953965851,26.6157293217813,27.0477953965851,79707.5461563198,0.0,1.0
2024-10-04,27.2059,27.23,26.981,27.14,56411,27.1534913940942,27.1775449685982,26.9290246345115,27.0877183418199,56519.8781484798,0.0,1.0
2024-10-07,27.17,27.27,27.0887,27.23,82316,27.117660550746,27.217467913833,27.0365171645562,27.1775449685982,82474.8770571388,0.0,1.0
2024-10-08,26.81,26.86,26.585,26.86,78321,26.7583540436327,26.8082577251762,26.5337874766869,26.8082577251762,78472.1663588144,0.0,1.0
2024-10-09,26.71,26.74,26.32,26.32,33652,26.6585466805457,26.6884888894718,26.2692979645062,26.2692979645062,33716.9512941206,0.0,1.0
2024-10-10,26.68,26.76,26.4601,26.76,14779,26.6286044716195,26.7084503620892,26.4091280801912,26.7084503620892,14807.5247585823,0.0,1.0
2024-10-11,26.8951,26.94,26.5571,26.77,43306,26.8432901096197,26.8881036156458,26.5059412223856,26.7184310983979,43389.5843558538,0.0,1.0
2024-10-14,26.81,27.02,26.75,27.02,37059,26.7583540436327,26.9679495061154,26.6984696257805,26.9679495061154,37130.5271011773,0.0,1.0
2024-10-15,26.06,26.51,26.0,26.51,35110,26.00979882048,26.4589319543716,25.9499144026277,26.4589319543716,35177.7653612437,0.0,1.0
2024-10-16,26.0914,26.1494,26.05,26.13,26511,26.0411383324893,26.0990266030798,25.9998180841713,26.0796639746409,26562.1685414963,0.0,1.0
2024-10-17,26.1224,26.2,26.02,26.02,14678,26.0720786150463,26.1495291288018,25.9698758752452,25.9698758752452,14706.329819776,0.0,1.0
2024-10-18,26.2581,26.3076,26.19,26.19,14157,26.2075172067554,26.2569218514835,26.1395483924931,26.1395483924931,14184.32424435,0.0,1.0
2024-10-21,26.14,26.28,26.0101,26.28,31409,26.0896447109496,26.2293750192714,25.9599949462995,26.2293750192714,31469.6221085533,0.0,1.0
2024-10-22,26.2364,26.2798,26.1,26.25,10248,26.1858590089655,26.2291754045453,26.0497217657148,26.1994328103453,10267.779533524,0.0,1.0
2024-10-23,25.925,26.14,25.8,26.098,9742,25.8750588803125,26.0896447109496,25.7502996764537,26.047725618453,9760.80290940577,0.0,1.0
2024-10-24,26.0263,26.1197,25.95,26.1197,23386,25.9761637391196,26.0693838162429,25.9000107210842,26.0693838162429,23431.1370190273,0.0,1.0
2024-10-25,26.2,26.3947,26.04,26.04,7820,26.1495291288018,26.3438540647323,25.9898373478626,25.9898373478626,7835.09328182645,0.0,1.0
2024-10-28,26.14,26.215,26.1,26.14,23388,26.0896447109496,26.1645002332649,26.0497217657148,26.0896447109496,23433.1408792016,0.0,1.0
2024-10-29,26.15,26.17,26.01,26.08,7914,26.0996254472583,26.1195869198757,25.9598951389364,26.0297602930974,7929.27471002231,0.0,1.0
2024-10-30,25.87,26.05,25.85,26.05,11087,25.8201648306146,25.9998180841713,25.8002033579972,25.9998180841713,11108.3988766764,0.0,1.0
2024-10-31,25.4845,25.76,25.44,25.76,24024,25.4354074459141,25.7103767312189,25.3909931693404,25.7103767312189,24070.3684146546,0.0,1.0
2024-11-01,25.4115,25.65,25.37,25.62,8367,25.3625480708606,25.6005886318231,25.3211280151795,25.570646422897,8383.14903951941,0.0,1.0
2024-11-04,25.5318,25.67,25.41,25.41,6303,25.4826163286543,25.6205501044406,25.3610509604143,25.3610509604143,6315.16533955908,0.0,1.0
2024-11-05,25.84,25.84,25.68,25.72,10469,25.7902226216885,25.7902226216885,25.6305308407493,25.6704537859841,10489.206082793,0.0,1.0
2024-11-06,25.96,25.9999,25.6,25.84,25101,25.9099914573929,25.9498145952647,25.5506849502796,25.7902226216885,25149.4471185583,0.0,1.0
2024-11-07,26.38,26.44,26.05,26.05,11017,26.3291823823585,26.3890668002107,25.9998180841713,25.9998180841713,11038.2637705731,0.0,1.0
2024-11-08,26.09,26.1106,25.98,26.01,21737,26.0397410294061,26.060301346202,25.9299529300103,25.9598951389364,21778.9543052508,0.0,1.0
2024-11-11,26.0397,26.09,25.96,26.09,35539,25.9895379257733,26.0397410294061,25.9099914573929,26.0397410294061,35607.5933686483,0.0,1.0
2024-11-12,25.7707,25.9296,25.63,25.92,29450,25.7210561190692,25.8796500190145,25.5806271592057,25.8700685121581,29506.8410677479,0.0,1.0
2024-11-13,25.5934,25.87,25.56,25.87,12495,25.5440976643159,25.8201648306146,25.5107620050448,25.8201648306146,12519.1164394401,0.0,1.0
2024-11-14,25.5345,25.637,25.51,25.59,14290,25.4853111274576,25.5876136746218,25.4608583235013,25.5407042139709,14317.5809459463,0.0,1.0
2024-11-15,25.1728,25.4474,25.15,25.425,18444,25.1243078951718,25.3983789142088,25.101551816388,25.3760220648773,18479.5985281339,0.0,1.0
2024-11-18,25.4902,25.51,25.17,25.17,6287,25.4410964656101,25.4608583235013,25.1215132890054,25.1215132890054,6299.13445816404,0.0,1.0
2024-11-19,25.54,25.5609,25.37,25.37,21433,25.4908005324274,25.5116602713126,25.3211280151795,25.3211280151795,21474.367558745,0.0,1.0
2024-11-20,25.5894,25.6,25.38,25.54,7412,25.5401053697924,25.5506849502796,25.3311087514882,25.4908005324274,7426.30580625289,0.0,1.0
2024-11-21,25.5001,25.58,25.36,25.58,19229,25.4509773945557,25.5307234776622,25.3111472788708,25.5307234776622,19266.1136465781,0.0,1.0
2024-11-22,25.4633,25.4837,25.24,25.24,12069,25.4142482849397,25.4346089870094,25.1913784431663,25.1913784431663,12092.2942222971,0.0,1.0
2024-11-25,25.4539,25.65,25.42,25.46,9087,25.4048663928095,25.6005886318231,25.371031696723,25.4109546419578,9104.53870229627,0.0,1.0
2024-11-26,25.375,25.49,25.33,25.49,11277,25.3261183833338,25.4408968508839,25.2812050699446,25.4408968508839,11298.7655932426,0.0,1.0
2024-11-27,25.2482,25.64,25.13,25.64,7782,25.1995626469395,25.5906078955144,25.0815903437706,25.5906078955144,7797.01993851321,0.0,1.0
2024-11-29,25.37,25.4,25.25,25.34,4620,25.3211280151795,25.3510702241056,25.201359179475,25.2911858062533,4628.91700281818,0.0,1.0
2024-12-02,25.5094,25.5285,25.39,25.4,27363,25.4602594793228,25.4793226856724,25.3410894877969,25.3510702241056,27415.8129757822,0.0,1.0
2024-12-03,25.5251,25.7,25.45,25.7,4608,25.4759292353274,25.6504923133667,25.4009739056491,25.6504923133667,4616.89384177191,0.0,1.0
2024-12-04,25.71,25.75,25.65,25.75,3589,25.6604730496754,25.7003959949102,25.6005886318231,25.7003959949102,3595.9270829252,0.0,1.0
2024-12-05,25.56,25.7642,25.56,25.66,4414,25.5107620050448,25.7145686404685,25.5107620050448,25.6105693681318,4422.51940485703,0.0,1.0
2024-12-06,25.59,25.6588,25.57,25.63,2927,25.5407042139709,25.6093716797748,25.5207427413535,25.5806271592057,2932.64936520537,0.0,1.0
2024-12-09,25.6941,25.955,25.6941,25.74,8693,25.6446036789445,25.9050010892386,25.6446036789445,25.6904152586015,8709.7782479434,0.0,1.0
2024-12-10,25.3359,25.46,25.33,25.39,4564,25.2870937043668,25.4109546419578,25.2812050699446,25.3410894877969,4572.80891793553,0.0,1.0
2024-12-11,25.6169,25.7138,25.41,25.41,9333,25.5675523946413,25.6642657294727,25.3610509604143,25.3610509604143,9351.01350374505,0.0,1.0
2024-12-12,25.41,25.57,25.35,25.47,4458,25.3610509604143,25.5207427413535,25.3011665425621,25.4209353782665,4466.60432869338,0.0,1.0
2024-12-13,25.3363,25.45,25.24,25.24,5176,25.2874929338191,25.4009739056491,25.1913784431663,25.1913784431663,5185.99013129587,0.0,1.0
2024-12-16,25.3203,25.4692,25.24,25.24,6297,25.2715237557252,25.4201369193618,25.1913784431663,25.1913784431663,6309.15375903595,0.0,1.0
2024-12-17,25.1025,25.1809,25.045,25.07,6196,25.0541433189217,25.1323922915819,24.9967540851466,25.0217059259184,6207.95882022974,0.0,1.0
2024-12-18,24.3487,25.2141,24.34,25.17,7345,24.3017954159716,25.1655283361268,24.2931121753831,25.1215132890054,7359.17649041116,0.0,1.0
2024-12-19,24.1908,24.45,24.11,24.11,9872,24.1441995896572,24.4029002747788,24.0635552402829,24.0635552402829,9891.0538207405,0.0,1.0
2024-12-20,24.418,24.5301,24.11,24.11,6092,24.3709619185909,24.4828459726115,24.0635552402829,24.0635552402829,6103.75809116199,0.0,1.0
2024-12-23,24.5845,24.5845,24.32,24.5,12089,24.5371411781308,24.5371411781308,24.2731507027656,24.4528039563223,12112.3328240409,0.0,1.0
2024-12-24,24.7684,24.7684,24.6728,24.6728,2948,24.7206869188479,24.7206869188479,24.6252710797367,24.6252710797367,2953.68989703636,0.0,1.0
2024-12-26,24.8,24.83,24.7857,24.79,6735,24.7522260455834,24.7821682545095,24.7379535926619,24.7422453092747,6747.9991372252,0.0,1.0
2024-12-27,24.52,24.58,24.36,24.58,22944,24.4727654289397,24.5326498467919,24.3130736480005,24.5326498467919,22988.2839204893,0.0,1.0
2024-12-30,24.2,24.34,23.94,23.94,12491,24.2,24.34,23.94,23.94,12491,0.04670811,1.0
2024-12-31,24.15,24.75,24.1,24.75,7045,24.15,24.75,24.1,24.75,7045,0.0,1.0
2025-01-02,24.34,24.4648,24.09,24.09,4310,24.34,24.4648,24.09,24.09,4310,0.0,1.0
2025-01-03,24.78,24.795,24.51,24.5516,3142,24.78,24.795,24.51,24.5516,3142,0.0,1.0
2025-01-06,25.05,25.3,24.83,24.83,3032,25.05,25.3,24.83,24.83,3032,0.0,1.0
2025-01-07,24.9188,25.22,24.8991,25.22,8976,24.9188,25.22,24.8991,25.22,8976,0.0,1.0
2025-01-08,24.9263,24.9263,24.6302,24.71,4464,24.9263,24.9263,24.6302,24.71,4464,0.0,1.0
2025-01-10,24.63,24.6799,24.5,24.585,3995,24.63,24.6799,24.5,24.585,3995,0.0,1.0
2025-01-13,24.61,24.61,24.33,24.33,1469,24.61,24.61,24.33,24.33,1469,0.0,1.0
2025-01-14,24.84,24.8857,24.71,24.8857,2811,24.84,24.8857,24.71,24.8857,2811,0.0,1.0
2025-01-15,25.2865,25.34,25.18,25.21,5296,25.2865,25.34,25.18,25.21,5296,0.0,1.0
2025-01-16,25.37,25.502,25.3112,25.38,2592,25.37,25.502,25.3112,25.38,2592,0.0,1.0
2025-01-17,25.84,25.8945,25.74,25.81,6561,25.84,25.8945,25.74,25.81,6561,0.0,1.0
2025-01-21,26.04,26.14,25.84,26.14,7305,26.04,26.14,25.84,26.14,7305,0.0,1.0
2025-01-22,26.04,26.25,26.01,26.25,3652,26.04,26.25,26.01,26.25,3652,0.0,1.0
2025-01-23,26.0,26.0,25.7719,25.7719,6039,26.0,26.0,25.7719,25.7719,6039,0.0,1.0
2025-01-24,26.0,26.1,25.985,26.1,2070,26.0,26.1,25.985,26.1,2070,0.0,1.0
2025-01-27,24.81,25.0999,24.73,25.0999,3692,24.81,25.0999,24.73,25.0999,3692,0.0,1.0
2025-01-28,25.095,25.095,24.67,24.67,2508,25.095,25.095,24.67,24.67,2508,0.0,1.0
2025-01-29,25.05,25.2933,25.05,25.2933,1031,25.05,25.2933,25.05,25.2933,1031,0.0,1.0
2025-01-30,25.535,25.5672,25.4099,25.41,1382,25.535,25.5672,25.4099,25.41,1382,0.0,1.0
2025-01-31,25.26,25.56,25.24,25.5,1419,25.26,25.56,25.24,25.5,1419,0.0,1.0
2025-02-03,25.042,25.17,24.77,25.14,2209,25.042,25.17,24.77,25.14,2209,0.0,1.0
2025-02-04,25.3097,25.3342,25.25,25.25,2365,25.3097,25.3342,25.25,25.25,2365,0.0,1.0
2025-02-05,25.5394,25.5394,25.3288,25.3288,2944,25.5394,25.5394,25.3288,25.3288,2944,0.0,1.0
2025-02-06,25.6173,25.63,25.474,25.54,1569,25.6173,25.63,25.474,25.54,1569,0.0,1.0
2025-02-07,25.4637,25.85,25.41,25.73,4402,25.4637,25.85,25.41,25.73,4402,0.0,1.0
2025-02-10,25.7716,25.79,25.69,25.7,3014,25.7716,25.79,25.69,25.7,3014,0.0,1.0
2025-02-11,25.5665,25.6799,25.5,25.5,1916,25.5665,25.6799,25.5,25.5,1916,0.0,1.0
2025-02-12,25.3632,25.41,25.35,25.3876,5343,25.3632,25.41,25.35,25.3876,5343,0.0,1.0
2025-02-13,25.65,25.65,25.385,25.385,2270,25.65,25.65,25.385,25.385,2270,0.0,1.0
2025-02-14,25.7647,25.7647,25.72,25.73,2211,25.7647,25.7647,25.72,25.73,2211,0.0,1.0
2025-02-18,26.08,26.12,25.85,25.85,7877,26.08,26.12,25.85,25.85,7877,0.0,1.0
2025-02-19,25.9302,26.0,25.922,25.922,2169,25.9302,26.0,25.922,25.922,2169,0.0,1.0
2025-02-20,25.95,25.95,25.84,25.88,2042,25.95,25.95,25.84,25.88,2042,0.0,1.0
2025-02-21,25.3631,25.69,25.29,25.675,1823,25.3631,25.69,25.29,25.675,1823,0.0,1.0
2025-02-24,24.83,25.19,24.83,25.19,16546,24.83,25.19,24.83,25.19,16546,0.0,1.0
2025-02-25,24.7338,24.7338,24.59,24.59,715,24.7338,24.7338,24.59,24.59,715,0.0,1.0
2025-02-26,25.1431,25.31,24.86,24.86,1957,25.1431,25.31,24.86,24.86,1957,0.0,1.0
2025-02-27,24.5417,24.96,24.531,24.96,2602,24.5417,24.96,24.531,24.96,2602,0.0,1.0
2025-02-28,24.6106,24.6106,24.2,24.2,10870,24.6106,24.6106,24.2,24.2,10870,0.0,1.0
2025-03-03,23.951,24.7,23.83,24.6,4268,23.951,24.7,23.83,24.6,4268,0.0,1.0
2025-03-04,23.9866,24.34,23.54,23.81,32171,23.9866,24.34,23.54,23.81,32171,0.0,1.0
2025-03-05,24.6222,24.6222,24.24,24.32,8463,24.6222,24.6222,24.24,24.32,8463,0.0,1.0
2025-03-06,24.1744,24.39,24.16,24.39,1490,24.1744,24.39,24.16,24.39,1490,0.0,1.0
2025-03-07,24.32,24.36,23.96,24.2,8684,24.32,24.36,23.96,24.2,8684,0.0,1.0
2025-03-10,23.61,23.87,23.53,23.72,14960,23.61,23.87,23.53,23.72,14960,0.0,1.0
2025-03-11,23.9,23.9,23.73,23.73,621,23.9,23.9,23.73,23.73,621,0.0,1.0
2025-03-12,24.21,24.21,24.0978,24.0978,1339,24.21,24.21,24.0978,24.0978,1339,0.0,1.0
2025-03-13,23.935,24.1418,23.905,24.04,4041,23.935,24.1418,23.905,24.04,4041,0.0,1.0
2025-03-14,24.5847,24.5847,24.46,24.46,543,24.5847,24.5847,24.46,24.46,543,0.0,1.0
2025-03-17,25.02,25.08,24.65,24.65,634,25.02,25.08,24.65,24.65,634,0.0,1.0
2025-03-18,25.02,25.0499,24.76,24.89,617,25.02,25.0499,24.76,24.89,617,0.0,1.0
2025-03-19,25.0566,25.0796,24.955,24.955,9487,25.0566,25.0796,24.955,24.955,9487,0.0,1.0
2025-03-20,24.83,24.9204,24.83,24.9,1559,24.83,24.9204,24.83,24.9,1559,0.0,1.0
2025-03-21,24.51,24.51,24.3,24.3,3892,24.51,24.51,24.3,24.3,3892,0.0,1.0
2025-03-24,24.7897,24.81,24.55,24.55,1917,24.7897,24.81,24.55,24.55,1917,0.0,1.0
2025-03-25,24.751,24.96,24.7472,24.96,1103,24.751,24.96,24.7472,24.96,1103,0.0,1.0
2025-03-26,24.38,24.53,24.35,24.53,608,24.38,24.53,24.35,24.53,608,0.0,1.0
2025-03-27,24.36,24.43,24.3589,24.4,526,24.36,24.43,24.3589,24.4,526,0.0,1.0
2025-03-28,23.9,23.99,23.8377,23.99,4772,23.9,23.99,23.8377,23.99,4772,0.0,1.0
2025-03-31,23.77,23.78,23.28,23.54,3094,23.77,23.78,23.28,23.54,3094,0.0,1.0
2025-04-01,23.8331,23.8331,23.67,23.67,474,23.8331,23.8331,23.67,23.67,474,0.0,1.0
2025-04-02,23.9599,23.9599,23.8,23.8,218,23.9599,23.9599,23.8,23.8,218,0.0,1.0
2025-04-03,22.8057,23.0599,22.8057,23.02,1673,22.8057,23.0599,22.8057,23.02,1673,0.0,1.0
2025-04-04,20.9947,22.23,20.9511,22.23,6421,20.9947,22.23,20.9511,22.23,6421,0.0,1.0
2025-04-07,20.73,21.11,20.01,20.01,2614,20.73,21.11,20.01,20.01,2614,0.0,1.0
2025-04-08,20.205,20.205,20.205,20.205,254,20.205,20.205,20.205,20.205,254,0.0,1.0
2025-04-09,22.1391,22.1391,20.3199,20.35,11842,22.1391,22.1391,20.3199,20.35,11842,0.0,1.0
2025-04-10,21.551,21.6882,21.551,21.67,2489,21.551,21.6882,21.551,21.67,2489,0.0,1.0
2025-04-11,22.18,22.18,21.69,21.69,4863,22.18,22.18,21.69,21.69,4863,0.0,1.0
2025-04-14,22.43,22.57,22.43,22.56,553,22.43,22.57,22.43,22.56,553,0.0,1.0
2025-04-15,22.6,22.6,22.6,22.6,152,22.6,22.6,22.6,22.6,152,0.0,1.0
2025-04-16,22.49,22.49,22.49,22.49,158,22.49,22.49,22.49,22.49,158,0.0,1.0
2025-04-17,22.58,22.66,22.39,22.5,3933,22.58,22.66,22.39,22.5,3933,0.0,1.0
2025-04-21,22.33,22.87,22.269,22.87,2809,22.33,22.87,22.269,22.87,2809,0.0,1.0
2025-04-22,22.75,22.78,22.64,22.65,1098,22.75,22.78,22.64,22.65,1098,0.0,1.0
2025-04-23,22.8656,23.24,22.8656,23.24,2965,22.8656,23.24,22.8656,23.24,2965,0.0,1.0
2025-04-24,23.43,23.43,23.18,23.18,4675,23.43,23.43,23.18,23.18,4675,0.0,1.0
2025-04-25,23.62,23.62,23.33,23.33,1415,23.62,23.62,23.33,23.33,1415,0.0,1.0
2025-04-28,23.71,23.71,23.666,23.666,184,23.71,23.71,23.666,23.666,184,0.0,1.0
2025-04-29,23.8,23.82,23.8,23.82,425,23.8,23.82,23.8,23.82,425,0.0,1.0
2025-04-30,23.78,23.78,23.78,23.78,167,23.78,23.78,23.78,23.78,167,0.0,1.0
2025-05-01,23.71,24.12,23.68,24.12,3856,23.71,24.12,23.68,24.12,3856,0.0,1.0
2025-05-02,23.98,23.982,23.98,23.982,308,23.98,23.982,23.98,23.982,308,0.0,1.0
2025-05-05,24.01,24.16,24.01,24.16,438,24.01,24.16,24.01,24.16,438,0.0,1.0
2025-05-06,24.1058,24.1428,23.9916,23.9916,1900,24.1058,24.1428,23.9916,23.9916,1900,0.0,1.0
2025-05-07,24.14,24.14,24.037,24.04,833,24.14,24.14,24.037,24.04,833,0.0,1.0
2025-05-08,24.23,24.37,24.2084,24.2084,1007,24.23,24.37,24.2084,24.2084,1007,0.0,1.0
2025-05-09,24.36,24.36,24.36,24.36,299,24.36,24.36,24.36,24.36,299,0.0,1.0
2025-05-12,24.69,24.86,24.5999,24.86,1681,24.69,24.86,24.5999,24.86,1681,0.0,1.0
2025-05-13,25.1253,25.19,24.66,24.66,2712,25.1253,25.19,24.66,24.66,2712,0.0,1.0
2025-05-14,25.07,25.07,25.01,25.0104,1661,25.07,25.07,25.01,25.0104,1661,0.0,1.0
2025-05-15,25.16,25.19,24.93,25.01,2099,25.16,25.19,24.93,25.01,2099,0.0,1.0
2025-05-16,25.23,25.23,25.07,25.18,4977,25.23,25.23,25.07,25.18,4977,0.0,1.0
2025-05-19,25.38,25.38,25.17,25.17,1240,25.38,25.38,25.17,25.17,1240,0.0,1.0
2025-05-20,25.52,25.52,25.36,25.36,1459,25.52,25.52,25.36,25.36,1459,0.0,1.0
2025-05-21,25.32,25.56,25.32,25.47,6683,25.32,25.56,25.32,25.47,6683,0.0,1.0
2025-05-22,25.2382,25.37,25.2382,25.27,1535,25.2382,25.37,25.2382,25.27,1535,0.0,1.0
2025-05-23,25.25,25.27,25.25,25.27,668,25.25,25.27,25.25,25.27,668,0.0,1.0
2025-05-27,25.5853,25.6,25.572,25.6,2057,25.5853,25.6,25.572,25.6,2057,0.0,1.0
2025-05-28,25.5103,25.582,25.5103,25.582,268,25.5103,25.582,25.5103,25.582,268,0.0,1.0
2025-05-29,25.55,25.66,25.54,25.56,7274,25.55,25.66,25.54,25.56,7274,0.0,1.0
2025-05-30,25.47,25.47,25.2917,25.2917,845,25.47,25.47,25.2917,25.2917,845,0.0,1.0
2025-06-02,25.75,25.75,25.5,25.5,7146,25.75,25.75,25.5,25.5,7146,0.0,1.0
2025-06-03,25.85,25.9,25.45,25.45,1917,25.85,25.9,25.45,25.45,1917,0.0,1.0
2025-06-04,25.94,25.94,25.71,25.71,205,25.94,25.94,25.71,25.71,205,0.0,1.0
2025-06-05,25.99,25.99,25.99,25.99,160,25.99,25.99,25.99,25.99,160,0.0,1.0
2025-06-06,25.93,26.02,25.93,26.02,1082,25.93,26.02,25.93,26.02,1082,0.0,1.0
2025-06-09,25.92,26.0146,25.91,25.91,6466,25.92,26.0146,25.91,25.91,6466,0.0,1.0
2025-06-10,25.9518,25.9518,25.9518,25.9518,240,25.9518,25.9518,25.9518,25.9518,240,0.0,1.0
2025-06-11,25.9419,26.05,25.9,25.95,1244,25.9419,26.05,25.9,25.95,1244,0.0,1.0
2025-06-12,26.03,26.03,26.03,26.03,12,26.03,26.03,26.03,26.03,12,0.0,1.0
2025-06-13,25.869,26.0,25.8,25.8,446,25.869,26.0,25.8,25.8,446,0.0,1.0
2025-06-16,26.15,26.2213,26.15,26.15,6134,26.15,26.2213,26.15,26.15,6134,0.0,1.0
2025-06-17,25.9479,25.9479,25.9479,25.9479,147,25.9479,25.9479,25.9479,25.9479,147,0.0,1.0
2025-06-18,26.0703,26.22,26.05,26.22,648,26.0703,26.22,26.05,26.22,648,0.0,1.0
2025-06-20,25.8,25.86,25.8,25.86,200,25.8,25.86,25.8,25.86,200,0.0,1.0
2025-06-23,25.85,25.85,25.74,25.8,491,25.85,25.85,25.74,25.8,491,0.0,1.0
2025-06-24,26.29,26.3,26.26,26.26,237,26.29,26.3,26.26,26.26,237,0.0,1.0
2025-06-25,26.3,26.3,26.22,26.22,5168,26.3,26.3,26.22,26.22,5168,0.0,1.0
2025-06-26,26.77,26.77,26.3,26.3,1587,26.77,26.77,26.3,26.3,1587,0.0,1.0
2025-06-27,26.81,26.8213,26.8,26.8,1608,26.81,26.8213,26.8,26.8,1608,0.0,1.0
2025-06-30,26.9433,27.0,26.88,27.0,1559,26.9433,27.0,26.88,27.0,1559,0.0,1.0
2025-07-01,26.78,26.8049,26.7198,26.7198,496,26.78,26.8049,26.7198,26.7198,496,0.0,1.0
2025-07-02,26.9,26.97,26.77,26.77,5488,26.9,26.97,26.77,26.77,5488,0.0,1.0
2025-07-03,27.16,27.27,27.0,27.0,21079,27.16,27.27,27.0,27.0,21079,0.0,1.0
2025-07-07,26.68,26.9028,26.68,26.9028,1718,26.68,26.9028,26.68,26.9028,1718,0.0,1.0
2025-07-08,26.75,26.88,26.64,26.64,922,26.75,26.88,26.64,26.64,922,0.0,1.0
2025-07-09,26.76,26.778,26.67,26.75,783,26.76,26.778,26.67,26.75,783,0.0,1.0
2025-07-10,26.66,26.76,26.59,26.76,23798,26.66,26.76,26.59,26.76,23798,0.0,1.0
2025-07-11,26.58,26.62,26.58,26.5932,906,26.58,26.62,26.58,26.5932,906,0.0,1.0
2025-07-14,26.51,26.612,26.51,26.55,2878,26.51,26.612,26.51,26.55,2878,0.0,1.0
2025-07-15,26.61,26.61,26.5209,26.5209,253,26.61,26.61,26.5209,26.5209,253,0.0,1.0
2025-07-16,26.5433,26.5433,26.36,26.36,1788,26.5433,26.5433,26.36,26.36,1788,0.0,1.0
2025-07-17,26.6887,26.6887,26.6601,26.6717,340,26.6887,26.6887,26.6601,26.6717,340,0.0,1.0
2025-07-18,26.64,26.7232,26.64,26.7,357,26.64,26.7232,26.64,26.7,357,0.0,1.0
2025-07-21,26.7168,26.98,26.57,26.98,800,26.7168,26.98,26.57,26.98,800,0.0,1.0
2025-07-22,26.7235,26.7235,26.63,26.66,12733,26.7235,26.7235,26.63,26.66,12733,0.0,1.0
2025-07-23,27.2622,27.32,26.83,26.83,16459,27.2622,27.32,26.83,26.83,16459,0.0,1.0
2025-07-24,27.2642,27.28,27.08,27.28,13009,27.2642,27.28,27.08,27.28,13009,0.0,1.0
2025-07-25,27.212,27.212,27.212,27.212,204,27.212,27.212,27.212,27.212,204,0.0,1.0
2025-07-28,27.3079,27.51,27.27,27.27,2394,27.3079,27.51,27.27,27.27,2394,0.0,1.0
2025-07-29,27.2803,27.2803,27.25,27.25,770,27.2803,27.2803,27.25,27.25,770,0.0,1.0
2025-07-30,27.3722,27.3722,27.3722,27.3722,211,27.3722,27.3722,27.3722,27.3722,211,0.0,1.0
2025-07-31,27.1497,27.1497,27.1497,27.1497,99,27.1497,27.1497,27.1497,27.1497,99,0.0,1.0
2025-08-01,26.8567,27.0526,26.61,26.61,1304,26.8567,27.0526,26.61,26.61,1304,0.0,1.0
2025-08-04,27.32,27.77,26.77,26.77,2462,27.32,27.77,26.77,26.77,2462,0.0,1.0
2025-08-05,27.3037,27.3104,27.3037,27.3104,407,27.3037,27.3104,27.3037,27.3104,407,0.0,1.0
2025-08-06,27.3823,27.3823,26.91,26.91,335,27.3823,27.3823,26.91,26.91,335,0.0,1.0
2025-08-07,27.4084,27.705,27.31,27.31,657,27.4084,27.705,27.31,27.31,657,0.0,1.0
2025-08-08,27.6145,28.0,27.41,27.41,4595,27.6145,28.0,27.41,27.41,4595,0.0,1.0
2025-08-11,27.4828,27.95,27.4828,27.534,3219,27.4828,27.95,27.4828,27.534,3219,0.0,1.0
2025-08-12,28.0417,28.0417,27.5801,27.5801,977,28.0417,28.0417,27.5801,27.5801,977,0.0,1.0
2025-08-13,28.05,28.05,28.05,28.05,111,28.05,28.05,28.05,28.05,111,0.0,1.0
2025-08-14,28.0008,28.25,28.0008,28.25,582,28.0008,28.25,28.0008,28.25,582,0.0,1.0
2025-08-15,28.1962,28.44,28.1255,28.44,649,28.1962,28.44,28.1255,28.44,649,0.0,1.0
2025-08-18,28.2951,28.2951,28.08,28.08,372,28.2951,28.2951,28.08,28.08,372,0.0,1.0
2025-08-19,27.9174,28.31,27.9174,28.14,1065,27.9174,28.31,27.9174,28.14,1065,0.0,1.0
2025-08-20,27.8055,27.8055,27.739,27.739,378,27.8055,27.8055,27.739,27.739,378,0.0,1.0
2025-08-21,27.7596,27.7596,27.64,27.64,398,27.7596,27.7596,27.64,27.64,398,0.0,1.0
2025-08-22,28.1868,28.2,28.1868,28.2,513,28.1868,28.2,28.1868,28.2,513,0.0,1.0
2025-08-25,28.0959,28.35,28.03,28.04,5562,28.0959,28.35,28.03,28.04,5562,0.0,1.0
2025-08-26,28.185,28.27,28.185,28.27,340,28.185,28.27,28.185,28.27,340,0.0,1.0
2025-08-27,28.1436,28.1436,27.99,28.0014,1343,28.1436,28.1436,27.99,28.0014,1343,0.0,1.0
2025-08-28,28.3538,28.3538,28.2014,28.35,2970,28.3538,28.3538,28.2014,28.35,2970,0.0,1.0
2025-08-29,28.0791,28.21,27.95,28.2,6364,28.0791,28.21,27.95,28.2,6364,0.0,1.0
2025-09-02,27.898,28.08,27.7208,28.08,2516,27.898,28.08,27.7208,28.08,2516,0.0,1.0
2025-09-03,27.9826,28.18,27.9434,28.18,1054,27.9826,28.18,27.9434,28.18,1054,0.0,1.0
2025-09-04,28.0568,28.0568,27.92,27.97,773,28.0568,28.0568,27.92,27.97,773,0.0,1.0
2025-09-05,28.2082,28.45,27.95,27.95,4089,28.2082,28.45,27.95,27.95,4089,0.0,1.0
2025-09-08,28.44,28.44,28.44,28.44,189,28.44,28.44,28.44,28.44,189,0.0,1.0
2025-09-09,28.3726,28.3726,28.23,28.35,1163,28.3726,28.3726,28.23,28.35,1163,0.0,1.0
2025-09-10,28.6168,28.636,28.33,28.33,9749,28.6168,28.636,28.33,28.33,9749,0.0,1.0
2025-09-11,28.8927,29.0499,28.76,28.9,2060,28.8927,29.0499,28.76,28.9,2060,0.0,1.0
2025-09-12,28.7833,29.15,28.7833,29.15,528,28.7833,29.15,28.7833,29.15,528,0.0,1.0
2025-09-15,29.0441,29.09,28.89,29.09,338,29.0441,29.09,28.89,29.09,338,0.0,1.0
2025-09-16,29.1884,29.3699,29.0611,29.1616,1826,29.1884,29.3699,29.0611,29.1616,1826,0.0,1.0
2025-09-17,29.216,29.3335,28.88,29.3335,1043,29.216,29.3335,28.88,29.3335,1043,0.0,1.0
2025-09-18,29.5703,29.5703,29.3927,29.3927,775,29.5703,29.5703,29.3927,29.3927,775,0.0,1.0
2025-09-19,29.6936,29.6936,29.5432,29.5432,250,29.6936,29.6936,29.5432,29.5432,250,0.0,1.0
2025-09-22,29.85,29.85,29.85,29.85,67,29.85,29.85,29.85,29.85,67,0.0,1.0
2025-09-23,29.8036,29.8036,29.8036,29.8036,85,29.8036,29.8036,29.8036,29.8036,85,0.0,1.0
2025-09-24,29.5137,29.75,29.43,29.7386,1895,29.5137,29.75,29.43,29.7386,1895,0.0,1.0
2025-09-25,29.4017,29.4017,29.4017,29.4017,343,29.4017,29.4017,29.4017,29.4017,343,0.0,1.0
2025-09-26,29.43,29.53,29.43,29.53,631,29.43,29.53,29.43,29.53,631,0.0,1.0
2025-09-29,29.6737,29.81,29.6737,29.81,1049,29.6737,29.81,29.6737,29.81,1049,0.0,1.0
2025-09-30,29.7839,29.7839,29.5459,29.6,2636,29.7839,29.7839,29.5459,29.6,2636,0.0,1.0
2025-10-01,29.944,29.944,29.944,29.944,148,29.944,29.944,29.944,29.944,148,0.0,1.0
2025-10-02,30.0336,30.04,29.9635,30.04,707,30.0336,30.04,29.9635,30.04,707,0.0,1.0
2025-10-03,30.0918,31.0,30.0918,31.0,2944,30.0918,31.0,30.0918,31.0,2944,0.0,1.0
2025-10-06,30.3795,31.39,30.3284,31.39,2188,30.3795,31.39,30.3284,31.39,2188,0.0,1.0
2025-10-07,30.1153,30.36,30.1153,30.31,2469,30.1153,30.36,30.1153,30.31,2469,0.0,1.0
2025-10-08,30.5607,30.59,30.39,30.39,747,30.5607,30.59,30.39,30.39,747,0.0,1.0
2025-10-09,30.2554,31.67,30.235,31.67,1162,30.2554,31.67,30.235,31.67,1162,0.0,1.0
2025-10-10,29.3775,29.93,29.3775,29.9,3681,29.3775,29.93,29.3775,29.9,3681,0.0,1.0
2025-10-13,29.9737,29.9737,29.61,29.92,2016,29.9737,29.9737,29.61,29.92,2016,0.0,1.0
2025-10-14,29.866,30.0296,29.7085,29.7085,777,29.866,30.0296,29.7085,29.7085,777,0.0,1.0
2025-10-15,30.1154,30.17,29.16,29.16,1956,30.1154,30.17,29.16,29.16,1956,0.0,1.0
2025-10-16,29.9641,30.2167,29.9641,30.2167,749,29.9641,30.2167,29.9641,30.2167,749,0.0,1.0
2025-10-17,29.8482,30.26,29.691,30.26,2832,29.8482,30.26,29.691,30.26,2832,0.0,1.0
2025-10-20,30.2385,30.3099,29.97,29.97,1910,30.2385,30.3099,29.97,29.97,1910,0.0,1.0
2025-10-21,30.0502,30.0502,30.0,30.0,1441,30.0502,30.0502,30.0,30.0,1441,0.0,1.0
2025-10-22,29.7651,29.7651,29.7651,29.7651,411,29.7651,29.7651,29.7651,29.7651,411,0.0,1.0
2025-10-23,30.1608,31.0,29.96,31.0,13138,30.1608,31.0,29.96,31.0,13138,0.0,1.0
2025-10-24,30.428,31.26,30.321,31.26,7564,30.428,31.26,30.321,31.26,7564,0.0,1.0
2025-10-27,30.6737,30.85,30.4972,30.85,8788,30.6737,30.85,30.4972,30.85,8788,0.0,1.0
2025-10-28,30.7742,30.95,30.7,30.95,5797,30.7742,30.95,30.7,30.95,5797,0.0,1.0
2025-10-29,30.8969,31.17,30.83,31.17,5770,30.8969,31.17,30.83,31.17,5770,0.0,1.0
2025-10-30,30.5998,30.88,30.56,30.56,3859,30.5998,30.88,30.56,30.56,3859,0.0,1.0
2025-10-31,30.881,31.02,30.81,31.02,6461,30.881,31.02,30.81,31.02,6461,0.0,1.0
2025-11-03,30.932,31.11,30.7905,30.89,4871,30.932,31.11,30.7905,30.89,4871,0.0,1.0
2025-11-04,30.2422,30.44,30.241,30.25,4186,30.2422,30.44,30.241,30.25,4186,0.0,1.0
2025-11-05,30.5176,30.5176,30.5176,30.5176,301,30.5176,30.5176,30.5176,30.5176,301,0.0,1.0
2025-11-06,30.214,30.64,30.214,30.64,1367,30.214,30.64,30.214,30.64,1367,0.0,1.0
2025-11-07,30.3177,30.3177,29.848,30.11,1389,30.3177,30.3177,29.848,30.11,1389,0.0,1.0
2025-11-10,30.881,30.881,30.61,30.61,3412,30.881,30.881,30.61,30.61,3412,0.0,1.0
2025-11-11,30.7955,31.32,30.68,31.32,1071,30.7955,31.32,30.68,31.32,1071,0.0,1.0
2025-11-12,30.9115,30.9115,30.896,30.896,564,30.9115,30.9115,30.896,30.896,564,0.0,1.0
2025-11-13,30.2743,30.92,30.2743,30.92,3570,30.2743,30.92,30.2743,30.92,3570,0.0,1.0
2025-11-14,30.1603,30.3301,29.945,29.945,1298,30.1603,30.3301,29.945,29.945,1298,0.0,1.0
2025-11-17,29.7739,30.23,29.62,30.21,4832,29.7739,30.23,29.62,30.21,4832,0.0,1.0
2025-11-18,29.6638,29.7804,29.45,29.5,3469,29.6638,29.7804,29.45,29.5,3469,0.0,1.0
2025-11-19,29.7269,29.9365,29.62,29.9365,5747,29.7269,29.9365,29.62,29.9365,5747,0.0,1.0
2025-11-20,29.0576,30.2599,28.97,30.22,10166,29.0576,30.2599,28.97,30.22,10166,0.0,1.0
2025-11-21,29.3652,30.23,28.908,30.23,3342,29.3652,30.23,28.908,30.23,3342,0.0,1.0
2025-11-24,30.0275,30.06,29.79,29.79,52484,30.0275,30.06,29.79,29.79,52484,0.0,1.0
2025-11-25,30.2682,30.65,29.8575,30.65,27762,30.2682,30.65,29.8575,30.65,27762,0.0,1.0
2025-11-26,30.613,30.77,30.46,30.47,3556,30.613,30.77,30.46,30.47,3556,0.0,1.0