date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-12,25.3268,25.3268,25.0753,25.0753,101,25.2730007302591,25.2730007302591,25.0220349673653,25.0220349673653,101.215001230041,0.0,1.0
2024-09-13,25.61,26.57,25.61,26.57,501,25.5555991559114,26.5135599208342,25.5555991559114,26.5135599208342,502.066491250004,0.0,1.0
2024-09-16,25.8614,26.86,25.8614,26.86,233,25.8064651312255,26.8029439019047,25.8064651312255,26.8029439019047,233.495992936629,0.0,1.0
2024-09-17,26.137,27.12,26.12,27.12,676,26.0814797008222,27.0623916090713,26.0645158122766,27.0623916090713,677.439018133738,0.0,1.0
2024-09-18,26.195,26.34,26.195,26.34,156,26.1393564970362,26.2840484875715,26.1393564970362,26.2840484875715,156.332081107786,0.0,1.0
2024-09-19,27.4,27.4,26.7,26.7,6600,27.3417968321738,27.3417968321738,26.6432837744175,26.6432837744175,6614.04958532941,0.0,1.0
2024-09-20,26.6391,29.32,26.6391,29.32,379,26.5825131383928,29.2577183620196,26.5825131383928,29.2577183620196,379.806786793915,0.0,1.0
2024-09-23,26.7212,28.24,26.7212,28.24,478,26.6644387413096,28.1800125014813,26.6644387413096,28.1800125014813,479.017530573857,0.0,1.0
2024-09-24,26.8769,26.98,26.8769,26.98,389,26.8198080028705,26.9226889975201,26.8198080028705,26.9226889975201,389.828074044415,0.0,1.0
2024-09-25,26.6346,26.89,26.6346,26.89,128,26.5780226973072,26.8328801758085,26.5780226973072,26.8328801758085,128.272476806388,0.0,1.0
2024-09-26,26.8954,27.08,26.89,27.08,202,26.8382687051112,27.0224765771995,26.8328801758085,27.0224765771995,202.430002460082,0.0,1.0
2024-09-27,27.0347,27.05,27.0347,27.05,139,26.9772728036047,26.9925403032957,26.9772728036047,26.9925403032957,139.295892781938,0.0,1.0
2024-09-30,27.0707,28.36,26.08,28.36,444,27.0131963322893,28.2997575970967,26.0246007804049,28.2997575970967,444.94515392216,0.0,1.0
2024-10-01,26.985,26.985,26.82,26.82,200,26.927678376504,26.927678376504,26.7630288700329,26.7630288700329,200.425745009982,0.0,1.0
2024-10-02,26.9057,27.02,26.9057,27.02,104,26.8485468258182,26.9626040293918,26.8485468258182,26.9626040293918,104.221387405191,0.0,1.0
2024-10-03,26.7554,26.7554,26.71,26.71,131,26.69856609356,26.69856609356,26.6532625323855,26.6532625323855,131.278862981538,0.0,1.0
2024-10-04,26.9171,26.9171,26.87,26.87,160,26.8599226099017,26.8599226099017,26.8129226598726,26.8129226598726,160.340596007985,0.0,1.0
2024-10-07,26.903,26.903,26.86,26.86,155,26.8458525611669,26.8458525611669,26.8029439019047,26.8029439019047,155.329952382736,0.0,1.0
2024-10-08,26.8127,26.8127,26.75,26.75,300,26.7557443767163,26.7557443767163,26.6931775642573,26.6931775642573,300.638617514973,0.0,1.0
2024-10-09,27.0496,27.0496,26.96,26.96,203,26.992141152977,26.992141152977,26.9027314815842,26.9027314815842,203.432131185131,0.0,1.0
2024-10-10,26.9317,26.9317,26.89,26.89,114,26.8744915965349,26.8744915965349,26.8328801758085,26.8328801758085,114.24267465569,0.0,1.0
2024-10-11,27.4747,27.4747,27.22,27.22,104,27.4163381541944,27.4163381541944,27.1621791887508,27.1621791887508,104.22138740519,0.0,1.0
2024-10-14,27.6641,27.6641,27.45,27.45,103,27.6053358301073,27.6053358301073,27.3916906220135,27.3916906220135,103.219258680141,0.0,1.0
2024-10-15,27.4835,27.66,27.4835,27.66,248,27.4251194612062,27.6012445393404,27.4251194612062,27.6012445393404,248.527923812377,0.0,1.0
2024-10-16,27.8232,27.88,27.74,27.74,526,27.7640978693773,27.8207772146352,27.681074603084,27.681074603084,527.119709376253,0.0,1.0
2024-10-17,27.734,27.734,27.7,27.7,157,27.6750873483032,27.6750873483032,27.6411595712122,27.6411595712122,157.334209832836,0.0,1.0
2024-10-18,27.845,27.845,27.78,27.78,126,27.7858515617474,27.7858515617474,27.7209896349558,27.7209896349558,126.268219356289,0.0,1.0
2024-10-21,27.5743,27.78,27.5743,27.78,273,27.5157265835551,27.7209896349558,27.5157265835551,27.7209896349558,273.581141938626,0.0,1.0
2024-10-22,27.405,27.405,27.4,27.4,104,27.3467862111578,27.3467862111578,27.3417968321738,27.3417968321738,104.221387405191,0.0,1.0
2024-10-23,27.1738,27.42,27.1738,27.42,398,27.1160773269389,27.3617543481097,27.1160773269389,27.3617543481097,398.847232569863,0.0,1.0
2024-10-24,27.1651,27.1651,27.03,27.03,191,27.1073958075067,27.1073958075067,26.9725827873598,26.9725827873598,191.406586484533,0.0,1.0
2024-10-25,26.975,27.16,26.975,27.16,115,26.9176996185361,27.1023066409431,26.9176996185361,27.1023066409431,115.24480338074,0.0,1.0
2024-10-28,27.383,27.383,27.35,27.35,103,27.3248329436283,27.3248329436283,27.2919030423341,27.2919030423341,103.219258680141,0.0,1.0
2024-10-29,27.2407,27.26,27.2407,27.26,104,27.1828352177444,27.2020942206226,27.1828352177444,27.2020942206226,104.221387405191,0.0,1.0
2024-10-30,27.2757,27.41,27.2757,27.41,166,27.2177608706322,27.3517755901418,27.2177608706322,27.3517755901418,166.353368358285,0.0,1.0
2024-10-31,27.0691,27.24,27.0691,27.24,171,27.0115997310145,27.1821367046867,27.0115997310145,27.1821367046867,171.364011983534,0.0,1.0
2024-11-01,27.0691,27.0691,27.0691,27.0691,200,27.0115997310145,27.0115997310145,27.0115997310145,27.0115997310145,200.425745009982,0.0,1.0
2024-11-04,27.0333,27.22,27.0333,27.22,311,26.9758757774892,27.1621791887508,26.9758757774892,27.1621791887508,311.662033490522,0.0,1.0
2024-11-05,27.6078,27.6078,27.4,27.4,210,27.5491554227477,27.5491554227477,27.3417968321738,27.3417968321738,210.447032260481,0.0,1.0
2024-11-06,29.3163,29.3163,29.0,29.0,149,29.2540262215714,29.2540262215714,28.9383981070453,28.9383981070453,149.317180032437,0.0,1.0
2024-11-07,29.0884,29.16,27.89,27.89,325,29.0266103274819,29.0980582345324,27.8307559726032,27.8307559726032,325.691835641221,0.0,1.0
2024-11-08,29.0939,29.0939,29.08,29.08,133,29.0320986443643,29.0320986443643,29.0182281707888,29.0182281707888,133.283120431638,0.0,1.0
2024-11-11,29.2898,29.43,29.2898,29.43,907,29.2275825129564,29.367484699667,29.2275825129564,29.367484699667,908.930753620267,0.0,1.0
2024-11-12,28.8886,29.13,28.8886,29.13,2327,28.8272347432824,29.0681219606286,28.8272347432824,29.0681219606286,2331.95354319114,0.0,1.0
2024-11-13,28.8103,29.03,28.8103,29.03,114,28.7491010683933,28.9683343809491,28.7491010683933,28.9683343809491,114.24267465569,0.0,1.0
2024-11-14,28.4491,28.65,28.4491,28.65,242,28.3886683305911,28.5891415781671,28.3886683305911,28.5891415781671,242.515151462078,0.0,1.0
2024-11-15,28.2866,28.2866,28.27,28.27,105,28.226513513612,28.226513513612,28.2099487753852,28.2099487753852,105.22351613024,0.0,1.0
2024-11-18,28.4045,28.4045,28.26,28.26,118,28.3441630700541,28.3441630700541,28.1999700174172,28.1999700174172,118.251189555889,0.0,1.0
2024-11-19,28.3699,28.3699,28.31,28.31,104,28.309636567485,28.309636567485,28.249863807257,28.249863807257,104.22138740519,0.0,1.0
2024-11-20,28.3797,28.3797,27.29,27.29,144,28.3194157502935,28.3194157502935,27.2320304945264,27.2320304945264,144.306536407187,0.0,1.0
2024-11-21,28.941,28.941,28.75,28.75,119,28.8795234350344,28.8795234350344,28.6889291578466,28.6889291578466,119.253318280939,0.0,1.0
2024-11-22,29.3206,29.3206,29.16,29.16,101,29.2583170874976,29.2583170874976,29.0980582345324,29.0980582345324,101.215001230041,0.0,1.0
2024-11-25,29.8602,29.8602,29.84,29.84,105,29.796770867448,29.796770867448,29.7766137763528,29.7766137763528,105.223516130241,0.0,1.0
2024-11-26,29.7517,29.7517,28.75,28.75,286,29.6885013434958,29.6885013434958,28.6889291578466,28.6889291578466,286.608815364274,0.0,1.0
2024-11-27,29.5947,29.87,29.5947,29.87,453,29.5318348433991,29.8065500502566,29.5318348433991,29.8065500502566,453.964312447608,0.0,1.0
2024-11-29,29.7098,29.7098,29.7,29.7,102,29.6466903476101,29.6466903476101,29.6369111648015,29.6369111648015,102.217129955091,0.0,1.0
2024-12-02,29.5791,29.6,28.44,28.61,731,29.5162679809691,29.5371235851221,28.3795876608403,28.5492265462954,732.556098011483,0.0,1.0
2024-12-03,29.4545,29.4545,29.42,29.42,107,29.3919326566885,29.3919326566885,29.357505941699,29.357505941699,107.22777358034,0.0,1.0
2024-12-04,29.3402,29.3402,29.31,29.31,101,29.2778754531148,29.2778754531148,29.2477396040516,29.2477396040516,101.215001230041,0.0,1.0
2024-12-05,29.0918,29.13,27.91,27.91,882,29.030003105191,29.0681219606286,27.8507134885391,27.8507134885391,883.877535494021,0.0,1.0
2024-12-06,28.9712,28.9712,28.96,28.96,206,28.9096592840976,28.9096592840976,28.8984830751735,28.8984830751735,206.438517360281,0.0,1.0
2024-12-09,28.7279,29.03,28.7279,29.03,134,28.6668761027375,28.9683343809491,28.6668761027375,28.9683343809491,134.285249156688,0.0,1.0
2024-12-10,28.4081,28.4081,28.33,28.33,105,28.3477554229225,28.3477554229225,28.2698213231929,28.2698213231929,105.223516130241,0.0,1.0
2024-12-11,28.4298,28.54,28.4298,28.54,417,28.369409327713,28.4793752405197,28.369409327713,28.4793752405197,417.887678345812,0.0,1.0
2024-12-12,28.1644,28.26,28.1644,28.26,102,28.1045730912437,28.1999700174172,28.1045730912437,28.1999700174172,102.217129955091,0.0,1.0
2024-12-13,27.908,28.04,27.908,28.04,152,27.8487177369455,27.9804373421224,27.8487177369455,27.9804373421224,152.323566207586,0.0,1.0
2024-12-16,27.7888,27.9,27.7705,27.7705,368,27.7297709419676,27.8407347305711,27.7115098148862,27.7115098148862,368.783370818366,0.0,1.0
2024-12-17,27.4775,27.4775,27.4775,27.4775,110,27.4191322064254,27.4191322064254,27.4191322064254,27.4191322064254,110.23415975549,0.0,1.0
2024-12-18,26.4972,27.56,26.4972,27.56,16523,26.4409145628276,27.501456959661,26.4409145628276,27.501456959661,16558.1729239996,0.0,1.0
2024-12-19,26.2463,26.52,26.2463,26.52,343,26.1905475254118,26.4636661309945,26.1905475254118,26.4636661309945,343.730152692119,0.0,1.0
2024-12-20,26.47,26.52,26.29,26.29,560,26.4137723411548,26.4636661309945,26.2341546977317,26.2341546977317,561.192086027949,0.0,1.0
2024-12-23,26.5098,26.5098,26.5098,26.5098,108,26.4534877978672,26.4534877978672,26.4534877978672,26.4534877978672,108.22990230539,0.0,1.0
2024-12-24,26.6983,26.6983,26.56,26.56,100,26.6983,26.6983,26.56,26.56,100,0.05683334,1.0
2024-12-26,26.6701,26.6701,25.21,25.21,588,26.6701,26.6701,25.21,25.21,588,0.0,1.0
2024-12-27,26.3623,26.47,26.3623,26.47,101,26.3623,26.47,26.3623,26.47,101,0.0,1.0
2024-12-30,26.185,26.185,25.89,25.89,250,26.185,26.185,25.89,25.89,250,0.0,1.0
2024-12-31,26.1285,26.26,26.1285,26.26,101,26.1285,26.26,26.1285,26.26,101,0.0,1.0
2025-01-02,25.9522,26.3,25.9522,26.3,453,25.9522,26.3,25.9522,26.3,453,0.0,1.0
2025-01-03,26.2651,26.2651,26.08,26.08,213,26.2651,26.2651,26.08,26.08,213,0.0,1.0
2025-01-06,26.2944,26.2944,26.2944,26.2944,7,26.2944,26.2944,26.2944,26.2944,7,0.0,1.0
2025-01-07,26.0881,26.0881,26.0881,26.0881,348488917,26.0881,26.0881,26.0881,26.0881,348488917,0.0,1.0
2025-01-08,26.0469,26.0469,26.0469,26.0469,10,26.0469,26.0469,26.0469,26.0469,10,0.0,1.0
2025-01-10,25.7134,25.7134,25.7134,25.7134,28,25.7134,25.7134,25.7134,25.7134,28,0.0,1.0
2025-01-13,26.1555,26.1555,26.1555,26.1555,17,26.1555,26.1555,26.1555,26.1555,17,0.0,1.0
2025-01-14,26.6479,26.6479,26.6479,26.6479,1,26.6479,26.6479,26.6479,26.6479,1,0.0,1.0
2025-01-15,27.0463,27.07,27.0463,27.07,159,27.0463,27.07,27.0463,27.07,159,0.0,1.0
2025-01-16,27.3611,27.3611,27.3611,27.3611,156,27.3611,27.3611,27.3611,27.3611,156,0.0,1.0
2025-01-17,27.5915,27.5915,27.5915,27.5915,39,27.5915,27.5915,27.5915,27.5915,39,0.0,1.0
2025-01-21,28.1566,28.1566,28.0599,28.0599,771,28.1566,28.1566,28.0599,28.0599,771,0.0,1.0
2025-01-22,28.0972,28.11,28.0972,28.11,181,28.0972,28.11,28.0972,28.11,181,0.0,1.0
2025-01-23,28.285,28.35,28.285,28.35,651,28.285,28.35,28.285,28.35,651,0.0,1.0
2025-01-24,28.2609,28.2609,28.24,28.24,126,28.2609,28.2609,28.24,28.24,126,0.0,1.0
2025-01-27,27.68,27.71,27.68,27.71,1367,27.68,27.71,27.68,27.71,1367,0.0,1.0
2025-01-28,27.5356,27.5356,27.45,27.45,141,27.5356,27.5356,27.45,27.45,141,0.0,1.0
2025-01-29,27.5464,27.75,27.54,27.73,1268,27.5464,27.75,27.54,27.73,1268,0.0,1.0
2025-01-30,27.265,27.265,27.265,27.265,15,27.265,27.265,27.265,27.265,15,0.0,1.0
2025-01-31,27.5537,27.5537,27.5537,27.5537,15,27.5537,27.5537,27.5537,27.5537,15,0.0,1.0
2025-02-03,27.1298,27.1298,27.1298,27.1298,113,27.1298,27.1298,27.1298,27.1298,113,0.0,1.0
2025-02-04,27.2744,27.36,27.2744,27.36,157,27.2744,27.36,27.2744,27.36,157,0.0,1.0
2025-02-05,27.2995,27.2995,27.2995,27.2995,176,27.2995,27.2995,27.2995,27.2995,176,0.0,1.0
2025-02-06,27.5483,27.5483,27.5483,27.5483,2,27.5483,27.5483,27.5483,27.5483,2,0.0,1.0
2025-02-07,27.16,27.16,27.16,27.16,74,27.16,27.16,27.16,27.16,74,0.0,1.0
2025-02-10,27.5,27.5,27.5,27.5,60,27.5,27.5,27.5,27.5,60,0.0,1.0
2025-02-11,27.4774,27.4774,27.4774,27.4774,5,27.4774,27.4774,27.4774,27.4774,5,0.0,1.0
2025-02-12,27.0328,27.49,25.9,27.49,4616,27.0328,27.49,25.9,27.49,4616,0.0,1.0
2025-02-13,27.1878,27.1878,26.7,26.7,494,27.1878,27.1878,26.7,26.7,494,0.0,1.0
2025-02-14,27.225,27.225,27.225,27.225,42,27.225,27.225,27.225,27.225,42,0.0,1.0
2025-02-18,27.4797,27.4797,27.42,27.42,155,27.4797,27.4797,27.42,27.42,155,0.0,1.0
2025-02-19,27.2342,27.2342,27.2342,27.2342,79,27.2342,27.2342,27.2342,27.2342,79,0.0,1.0
2025-02-20,26.9389,27.26,26.9389,27.26,167,26.9389,27.26,26.9389,27.26,167,0.0,1.0
2025-02-21,26.2316,26.9,26.2316,26.9,318,26.2316,26.9,26.2316,26.9,318,0.0,1.0
2025-02-24,26.0031,26.44,26.0031,26.44,297,26.0031,26.44,26.0031,26.44,297,0.0,1.0
2025-02-25,26.1438,28.0,25.7313,28.0,1005,26.1438,28.0,25.7313,28.0,1005,0.0,1.0
2025-02-26,26.1479,26.15,26.1479,26.15,186,26.1479,26.15,26.1479,26.15,186,0.0,1.0
2025-02-27,25.9447,25.9447,25.9447,25.9447,6,25.9447,25.9447,25.9447,25.9447,6,0.0,1.0
2025-02-28,26.2067,26.2067,26.2067,26.2067,14,26.2067,26.2067,26.2067,26.2067,14,0.0,1.0
2025-03-03,25.5331,25.5331,25.5331,25.5331,40,25.5331,25.5331,25.5331,25.5331,40,0.0,1.0
2025-03-04,24.9978,24.9978,24.69,24.7499,1351,24.9978,24.9978,24.69,24.7499,1351,0.0,1.0
2025-03-05,25.5189,25.5189,24.49,24.49,135,25.5189,25.5189,24.49,24.49,135,0.0,1.0
2025-03-06,25.3782,25.3782,25.3782,25.3782,10083,25.3782,25.3782,25.3782,25.3782,10083,0.0,1.0
2025-03-07,25.5632,25.5632,25.5632,25.5632,34,25.5632,25.5632,25.5632,25.5632,34,0.0,1.0
2025-03-10,24.9911,24.9911,24.9911,24.9911,27,24.9911,24.9911,24.9911,24.9911,27,0.0,1.0
2025-03-11,24.7888,24.7888,24.67,24.67,253,24.7888,24.7888,24.67,24.67,253,0.0,1.0
2025-03-12,24.8273,24.8273,24.8273,24.8273,3,24.8273,24.8273,24.8273,24.8273,3,0.0,1.0
2025-03-13,24.4055,24.6901,24.4055,24.69,501,24.4055,24.6901,24.4055,24.69,501,0.0,1.0
2025-03-14,25.0698,25.0698,24.71,24.71,201,25.0698,25.0698,24.71,24.71,201,0.0,1.0
2025-03-17,25.2631,25.2631,25.2631,25.2631,32,25.2631,25.2631,25.2631,25.2631,32,0.0,1.0
2025-03-18,25.0728,25.0728,25.0728,25.0728,47,25.0728,25.0728,25.0728,25.0728,47,0.0,1.0
2025-03-19,25.3914,25.3914,25.3914,25.3914,8,25.3914,25.3914,25.3914,25.3914,8,0.0,1.0
2025-03-20,25.2087,25.2087,25.2087,25.2087,6,25.2087,25.2087,25.2087,25.2087,6,0.0,1.0
2025-03-21,24.8083,24.8083,24.8083,24.8083,6,24.8083,24.8083,24.8083,24.8083,6,0.0,1.0
2025-03-24,25.6008,25.6008,25.39,25.39,111,25.6008,25.6008,25.39,25.39,111,0.0,1.0
2025-03-25,25.5876,25.66,25.5352,25.59,4940,25.5876,25.66,25.5352,25.59,4940,0.0,1.0
2025-03-26,25.3624,25.3624,25.32,25.32,28687,25.3624,25.3624,25.32,25.32,28687,0.0,1.0
2025-03-27,25.18,25.25,25.12,25.25,2717,25.18,25.25,25.12,25.25,2717,0.0,1.0
2025-03-28,24.5592,24.62,24.54,24.62,2416,24.5592,24.62,24.54,24.62,2416,0.0,1.0
2025-03-31,24.6818,25.13,24.47,25.13,856,24.6818,25.13,24.47,25.13,856,0.0,1.0
2025-04-01,24.8225,24.87,24.65,24.87,809,24.8225,24.87,24.65,24.87,809,0.0,1.0
2025-04-02,25.2122,25.2122,25.2122,25.2122,6,25.2122,25.2122,25.2122,25.2122,6,0.0,1.0
2025-04-03,23.6112,24.02,23.6112,24.02,1559,23.6112,24.02,23.6112,24.02,1559,0.0,1.0
2025-04-04,22.5723,22.77,22.5723,22.77,204,22.5723,22.77,22.5723,22.77,204,0.0,1.0
2025-04-07,22.4163,23.17,22.4163,23.17,516,22.4163,23.17,22.4163,23.17,516,0.0,1.0
2025-04-08,22.0619,22.0619,22.0619,22.0619,62,22.0619,22.0619,22.0619,22.0619,62,0.0,1.0
2025-04-09,24.1117,24.1117,22.0,22.01,11579,24.1117,24.1117,22.0,22.01,11579,0.0,1.0
2025-04-10,23.319,24.66,23.319,24.66,215,23.319,24.66,23.319,24.66,215,0.0,1.0
2025-04-11,23.7354,23.7354,23.72,23.72,202,23.7354,23.7354,23.72,23.72,202,0.0,1.0
2025-04-14,23.7354,23.7354,23.7354,23.7354,202,23.7354,23.7354,23.7354,23.7354,202,0.0,1.0
2025-04-15,23.8379,23.8379,23.8379,23.8379,7,23.8379,23.8379,23.8379,23.8379,7,0.0,1.0
2025-04-16,23.4979,23.4979,23.4979,23.4979,67,23.4979,23.4979,23.4979,23.4979,67,0.0,1.0
2025-04-17,23.6782,23.86,23.6782,23.78,13753,23.6782,23.86,23.6782,23.78,13753,0.0,1.0
2025-04-21,23.0818,23.0818,23.0818,23.0818,3,23.0818,23.0818,23.0818,23.0818,3,0.0,1.0
2025-04-22,23.6244,23.66,23.6244,23.66,500,23.6244,23.66,23.6244,23.66,500,0.0,1.0
2025-04-23,24.0364,24.49,24.0364,24.49,356,24.0364,24.49,24.0364,24.49,356,0.0,1.0
2025-04-24,24.6997,24.6997,24.6997,24.6997,356,24.6997,24.6997,24.6997,24.6997,356,0.0,1.0
2025-04-25,24.612,24.612,24.612,24.612,12,24.612,24.612,24.612,24.612,12,0.0,1.0
2025-04-28,24.6327,24.6327,24.6327,24.6327,47,24.6327,24.6327,24.6327,24.6327,47,0.0,1.0
2025-04-29,24.7347,24.7347,24.7347,24.7347,72,24.7347,24.7347,24.7347,24.7347,72,0.0,1.0
2025-04-30,24.8615,25.31,24.85,25.31,314,24.8615,25.31,24.85,25.31,314,0.0,1.0
2025-05-01,25.1888,25.1888,25.1888,25.1888,314,25.1888,25.1888,25.1888,25.1888,314,0.0,1.0
2025-05-02,25.7597,25.7597,25.7597,25.7597,2,25.7597,25.7597,25.7597,25.7597,2,0.0,1.0
2025-05-05,25.6589,25.6589,25.6589,25.6589,95,25.6589,25.6589,25.6589,25.6589,95,0.0,1.0
2025-05-06,25.2791,25.2791,25.2791,25.2791,100,25.2791,25.2791,25.2791,25.2791,100,0.0,1.0
2025-05-07,25.2488,25.2488,25.2488,25.2488,6,25.2488,25.2488,25.2488,25.2488,6,0.0,1.0
2025-05-08,25.7395,25.91,25.7395,25.89,549,25.7395,25.91,25.7395,25.89,549,0.0,1.0
2025-05-09,25.7449,25.7449,25.7449,25.7449,2,25.7449,25.7449,25.7449,25.7449,2,0.0,1.0
2025-05-12,26.805,26.805,26.666,26.666,1076,26.805,26.805,26.666,26.666,1076,0.0,1.0
2025-05-13,26.9713,27.0265,26.9713,27.01,1993,26.9713,27.0265,26.9713,27.01,1993,0.0,1.0
2025-05-14,26.8499,26.8499,26.8499,26.8499,9,26.8499,26.8499,26.8499,26.8499,9,0.0,1.0
2025-05-15,27.005,27.005,27.005,27.005,185,27.005,27.005,27.005,27.005,185,0.0,1.0
2025-05-16,27.3119,27.3119,27.3119,27.3119,2,27.3119,27.3119,27.3119,27.3119,2,0.0,1.0
2025-05-19,27.2294,27.2294,27.2294,27.2294,110,27.2294,27.2294,27.2294,27.2294,110,0.0,1.0
2025-05-20,27.0261,27.0261,27.0261,27.0261,22,27.0261,27.0261,27.0261,27.0261,22,0.0,1.0
2025-05-21,26.565,26.565,26.5,26.52,278,26.565,26.565,26.5,26.52,278,0.0,1.0
2025-05-22,26.4772,26.4772,26.4772,26.4772,40,26.4772,26.4772,26.4772,26.4772,40,0.0,1.0
2025-05-23,26.4463,26.51,26.35,26.35,392,26.4463,26.51,26.35,26.35,392,0.0,1.0
2025-05-27,26.9539,26.9539,26.95,26.95,140,26.9539,26.9539,26.95,26.95,140,0.0,1.0
2025-05-28,26.602,26.84,26.602,26.84,404,26.602,26.84,26.602,26.84,404,0.0,1.0
2025-05-29,26.6463,26.6463,26.56,26.62,421,26.6463,26.6463,26.56,26.62,421,0.0,1.0
2025-05-30,26.47,26.69,26.47,26.69,163,26.47,26.69,26.47,26.69,163,0.0,1.0
2025-06-02,26.549,26.549,26.4,26.42,608,26.549,26.549,26.4,26.42,608,0.0,1.0
2025-06-03,27.003,27.003,26.76,26.76,1100,27.003,27.003,26.76,26.76,1100,0.0,1.0
2025-06-04,26.9775,27.06,26.9775,27.04,1003,26.9775,27.06,26.9775,27.04,1003,0.0,1.0
2025-06-05,26.994,27.08,26.9,26.95,398,26.994,27.08,26.9,26.95,398,0.0,1.0
2025-06-06,27.2736,27.29,27.24,27.24,205,27.2736,27.29,27.24,27.24,205,0.0,1.0
2025-06-09,27.3246,27.9,27.3,27.9,504,27.3246,27.9,27.3,27.9,504,0.0,1.0
2025-06-10,27.3992,27.3992,27.3992,27.3992,37,27.3992,27.3992,27.3992,27.3992,37,0.0,1.0
2025-06-11,27.2686,27.2686,27.2686,27.2686,1,27.2686,27.2686,27.2686,27.2686,1,0.0,1.0
2025-06-12,27.3002,27.3002,27.3002,27.3002,1,27.3002,27.3002,27.3002,27.3002,1,0.0,1.0
2025-06-13,26.9154,26.9154,26.9154,26.9154,47,26.9154,26.9154,26.9154,26.9154,47,0.0,1.0
2025-06-16,27.2069,27.54,27.2069,27.54,308,27.2069,27.54,27.2069,27.54,308,0.0,1.0
2025-06-17,26.9721,27.19,26.9721,27.19,114,26.9721,27.19,26.9721,27.19,114,0.0,1.0
2025-06-18,26.99,26.99,26.99,26.99,11,26.99,26.99,26.99,26.99,11,0.0,1.0
2025-06-20,26.9267,26.9267,26.9,26.9,278,26.9267,26.9267,26.9,26.9,278,0.0,1.0
2025-06-23,27.3146,27.3146,27.3146,27.3146,10,27.3146,27.3146,27.3146,27.3146,10,0.0,1.0
2025-06-24,27.6541,27.6541,27.6541,27.6541,3,27.6541,27.6541,27.6541,27.6541,3,0.0,1.0
2025-06-25,27.3706,27.3706,27.3706,27.3706,6,27.3706,27.3706,27.3706,27.3706,6,0.0,1.0
2025-06-26,27.7334,27.7334,27.7334,27.7334,3,27.7334,27.7334,27.7334,27.7334,3,0.0,1.0
2025-06-27,27.9527,27.9527,27.9527,27.9527,3,27.9527,27.9527,27.9527,27.9527,3,0.0,1.0
2025-06-30,27.9205,27.9205,27.9205,27.9205,64,27.9205,27.9205,27.9205,27.9205,64,0.0,1.0
2025-07-01,28.3481,28.3481,28.3481,28.3481,6,28.3481,28.3481,28.3481,28.3481,6,0.0,1.0
2025-07-02,28.6806,28.6806,28.6806,28.6806,104,28.6806,28.6806,28.6806,28.6806,104,0.0,1.0
2025-07-03,28.8427,28.8427,28.8427,28.8427,4,28.8427,28.8427,28.8427,28.8427,4,0.0,1.0
2025-07-07,28.5382,28.5382,28.5382,28.5382,125,28.5382,28.5382,28.5382,28.5382,125,0.0,1.0
2025-07-08,28.6672,28.6672,28.6672,28.6672,28,28.6672,28.6672,28.6672,28.6672,28,0.0,1.0
2025-07-09,28.911,28.911,28.911,28.911,9,28.911,28.911,28.911,28.911,9,0.0,1.0
2025-07-10,29.1553,29.1553,29.1553,29.1553,30,29.1553,29.1553,29.1553,29.1553,30,0.0,1.0
2025-07-11,29.0452,29.0452,29.0452,29.0452,17,29.0452,29.0452,29.0452,29.0452,17,0.0,1.0
2025-07-14,29.0069,29.0314,29.0069,29.03,605,29.0069,29.0314,29.0069,29.03,605,0.0,1.0
2025-07-15,28.6454,29.01,28.6454,29.01,791,28.6454,29.01,28.6454,29.01,791,0.0,1.0
2025-07-16,28.7291,28.7291,28.4744,28.57,560,28.7291,28.7291,28.4744,28.57,560,0.0,1.0
2025-07-17,29.1313,29.15,28.988,29.15,1836,29.1313,29.15,28.988,29.15,1836,0.0,1.0
2025-07-18,29.1411,29.1411,29.0635,29.0635,677,29.1411,29.1411,29.0635,29.0635,677,0.0,1.0
2025-07-21,28.9745,30.42,28.9745,30.42,2793,28.9745,30.42,28.9745,30.42,2793,0.0,1.0
2025-07-22,29.362,29.362,29.1,29.1,708,29.362,29.362,29.1,29.1,708,0.0,1.0
2025-07-23,29.69,29.69,29.69,29.69,21,29.69,29.69,29.69,29.69,21,0.0,1.0
2025-07-24,29.6517,29.7,29.6432,29.7,752,29.6517,29.7,29.6432,29.7,752,0.0,1.0
2025-07-25,30.1958,30.34,30.11,30.34,1282,30.1958,30.34,30.11,30.34,1282,0.0,1.0
2025-07-28,30.0456,30.15,30.04,30.15,642,30.0456,30.15,30.04,30.15,642,0.0,1.0
2025-07-29,29.835,29.95,29.77,29.95,428,29.835,29.95,29.77,29.95,428,0.0,1.0
2025-07-30,29.7245,29.95,29.5999,29.95,1218,29.7245,29.95,29.5999,29.95,1218,0.0,1.0
2025-07-31,29.6188,29.66,29.6188,29.62,971,29.6188,29.66,29.6188,29.62,971,0.0,1.0
2025-08-01,28.9963,28.9963,28.9963,28.9963,127,28.9963,28.9963,28.9963,28.9963,127,0.0,1.0
2025-08-04,29.2606,29.2606,29.2606,29.2606,128,29.2606,29.2606,29.2606,29.2606,128,0.0,1.0
2025-08-05,29.417,29.417,29.417,29.417,136,29.417,29.417,29.417,29.417,136,0.0,1.0
2025-08-06,29.3284,29.3284,29.3284,29.3284,93,29.3284,29.3284,29.3284,29.3284,93,0.0,1.0
2025-08-07,29.357,29.357,29.357,29.357,287,29.357,29.357,29.357,29.357,287,0.0,1.0
2025-08-08,29.4772,29.4772,29.4772,29.4772,8,29.4772,29.4772,29.4772,29.4772,8,0.0,1.0
2025-08-11,29.3145,29.3145,29.3145,29.3145,138,29.3145,29.3145,29.3145,29.3145,138,0.0,1.0
2025-08-12,29.9694,30.38,29.9694,30.38,547,29.9694,30.38,29.9694,30.38,547,0.0,1.0
2025-08-13,30.3518,30.3518,30.3518,30.3518,12,30.3518,30.3518,30.3518,30.3518,12,0.0,1.0
2025-08-14,29.943,29.943,29.943,29.943,14,29.943,29.943,29.943,29.943,14,0.0,1.0
2025-08-15,29.7041,29.7041,29.7041,29.7041,92,29.7041,29.7041,29.7041,29.7041,92,0.0,1.0
2025-08-18,29.7821,29.7821,29.7821,29.7821,58,29.7821,29.7821,29.7821,29.7821,58,0.0,1.0
2025-08-19,29.9631,30.15,29.9631,30.15,639,29.9631,30.15,29.9631,30.15,639,0.0,1.0
2025-08-20,29.7332,29.7332,29.709,29.709,161,29.7332,29.7332,29.709,29.709,161,0.0,1.0
2025-08-21,29.6563,29.6563,29.63,29.63,288,29.6563,29.6563,29.63,29.63,288,0.0,1.0
2025-08-22,30.3766,30.3766,30.3766,30.3766,27,30.3766,30.3766,30.3766,30.3766,27,0.0,1.0
2025-08-25,30.1269,30.2501,30.1269,30.25,388,30.1269,30.2501,30.1269,30.25,388,0.0,1.0
2025-08-26,30.2514,30.2514,30.2514,30.2514,6,30.2514,30.2514,30.2514,30.2514,6,0.0,1.0
2025-08-27,30.2904,30.2904,30.2904,30.2904,7,30.2904,30.2904,30.2904,30.2904,7,0.0,1.0
2025-08-28,30.329,30.329,30.329,30.329,25,30.329,30.329,30.329,30.329,25,0.0,1.0
2025-08-29,30.0052,30.0052,30.0052,30.0052,91,30.0052,30.0052,30.0052,30.0052,91,0.0,1.0
2025-09-02,29.7718,29.7718,29.5769,29.64,2024,29.7718,29.7718,29.5769,29.64,2024,0.0,1.0
2025-09-03,29.6373,29.71,29.59,29.7,1868,29.6373,29.71,29.59,29.7,1868,0.0,1.0
2025-09-04,30.1254,30.1254,29.9,29.9,363,30.1254,30.1254,29.9,29.9,363,0.0,1.0
2025-09-05,30.0967,30.0967,30.0967,30.0967,28,30.0967,30.0967,30.0967,30.0967,28,0.0,1.0
2025-09-08,30.0676,30.0676,30.0,30.0,123,30.0676,30.0676,30.0,30.0,123,0.0,1.0
2025-09-09,29.645,29.645,29.645,29.645,1,29.645,29.645,29.645,29.645,1,0.0,1.0
2025-09-10,29.8554,29.8554,29.85,29.85,118,29.8554,29.8554,29.85,29.85,118,0.0,1.0
2025-09-11,30.368,30.368,30.368,30.368,16,30.368,30.368,30.368,30.368,16,0.0,1.0
2025-09-12,29.9611,29.9611,29.9611,29.9611,11,29.9611,29.9611,29.9611,29.9611,11,0.0,1.0
2025-09-15,30.0615,30.0615,30.05,30.05,264,30.0615,30.0615,30.05,30.05,264,0.0,1.0
2025-09-16,29.9312,29.9312,29.9312,29.9312,83,29.9312,29.9312,29.9312,29.9312,83,0.0,1.0
2025-09-17,29.7862,29.95,29.7862,29.95,424,29.7862,29.95,29.7862,29.95,424,0.0,1.0
2025-09-18,30.3018,30.36,30.3018,30.36,158,30.3018,30.36,30.3018,30.36,158,0.0,1.0
2025-09-19,30.1439,30.1439,30.1439,30.1439,24,30.1439,30.1439,30.1439,30.1439,24,0.0,1.0
2025-09-22,30.3834,30.41,30.21,30.21,1313,30.3834,30.41,30.21,30.21,1313,0.0,1.0
2025-09-23,30.301,33.42,30.27,33.42,949,30.301,33.42,30.27,33.42,949,0.0,1.0
2025-09-24,30.1248,30.165,30.1248,30.165,511,30.1248,30.165,30.1248,30.165,511,0.0,1.0
2025-09-25,29.9273,29.99,29.81,29.81,441,29.9273,29.99,29.81,29.81,441,0.0,1.0
2025-09-26,30.3184,30.3184,30.3184,30.3184,114,30.3184,30.3184,30.3184,30.3184,114,0.0,1.0
2025-09-29,30.4181,30.4181,30.4181,30.4181,167,30.4181,30.4181,30.4181,30.4181,167,0.0,1.0
2025-09-30,30.6858,30.6858,30.53,30.53,241,30.6858,30.6858,30.53,30.53,241,0.0,1.0
2025-10-01,30.6528,30.73,30.6528,30.68,1013,30.6528,30.73,30.6528,30.68,1013,0.0,1.0
2025-10-02,30.9156,30.9156,30.7799,30.78,667,30.9156,30.9156,30.7799,30.78,667,0.0,1.0
2025-10-03,30.9811,30.9811,30.9811,30.9811,3,30.9811,30.9811,30.9811,30.9811,3,0.0,1.0
2025-10-06,30.9855,31.0441,30.9855,31.0441,507,30.9855,31.0441,30.9855,31.0441,507,0.0,1.0
2025-10-07,30.6593,30.88,30.6593,30.88,178,30.6593,30.88,30.6593,30.88,178,0.0,1.0
2025-10-08,31.1209,31.1209,31.07,31.07,181,31.1209,31.1209,31.07,31.07,181,0.0,1.0
2025-10-09,30.7462,30.7462,30.7462,30.7462,5,30.7462,30.7462,30.7462,30.7462,5,0.0,1.0
2025-10-10,30.0405,30.0405,30.0405,30.0405,252,30.0405,30.0405,30.0405,30.0405,252,0.0,1.0
2025-10-13,30.3772,31.5,30.37,31.5,3388,30.3772,31.5,30.37,31.5,3388,0.0,1.0
2025-10-14,30.8439,31.0,30.35,30.35,392,30.8439,31.0,30.35,30.35,392,0.0,1.0
2025-10-15,30.8553,30.8553,30.8553,30.8553,49,30.8553,30.8553,30.8553,30.8553,49,0.0,1.0
2025-10-16,30.6294,30.6294,30.6294,30.6294,319,30.6294,30.6294,30.6294,30.6294,319,0.0,1.0
2025-10-17,30.598,30.63,30.598,30.63,421,30.598,30.63,30.598,30.63,421,0.0,1.0
2025-10-20,31.0026,31.0026,30.96,30.97,442,31.0026,31.0026,30.96,30.97,442,0.0,1.0
2025-10-21,31.1272,31.1272,31.115,31.115,315,31.1272,31.1272,31.115,31.115,315,0.0,1.0
2025-10-22,30.4871,30.76,30.4871,30.76,980,30.4871,30.76,30.4871,30.76,980,0.0,1.0
2025-10-23,30.8283,30.8283,30.8283,30.8283,9,30.8283,30.8283,30.8283,30.8283,9,0.0,1.0
2025-10-24,31.1547,31.1547,31.1547,31.1547,164,31.1547,31.1547,31.1547,31.1547,164,0.0,1.0
2025-10-27,31.2549,32.4899,31.17,32.4899,1088,31.2549,32.4899,31.17,32.4899,1088,0.0,1.0
2025-10-28,31.1428,31.1428,31.1428,31.1428,6,31.1428,31.1428,31.1428,31.1428,6,0.0,1.0
2025-10-29,31.4458,31.76,31.42,31.65,3150,31.4458,31.76,31.42,31.65,3150,0.0,1.0
2025-10-30,31.0765,31.6,31.0765,31.6,1877,31.0765,31.6,31.0765,31.6,1877,0.0,1.0
2025-10-31,31.2702,31.2702,31.2702,31.2702,109,31.2702,31.2702,31.2702,31.2702,109,0.0,1.0
2025-11-03,31.0753,31.19,28.83,28.83,1325,31.0753,31.19,28.83,28.83,1325,0.0,1.0
2025-11-04,30.7966,30.7966,30.7966,30.7966,307,30.7966,30.7966,30.7966,30.7966,307,0.0,1.0
2025-11-05,30.9385,30.9385,30.9385,30.9385,264,30.9385,30.9385,30.9385,30.9385,264,0.0,1.0
2025-11-06,30.7881,30.9473,30.7881,30.9473,415,30.7881,30.9473,30.7881,30.9473,415,0.0,1.0
2025-11-07,30.8452,30.8452,30.57,30.58,342,30.8452,30.8452,30.57,30.58,342,0.0,1.0
2025-11-10,31.066,31.066,31.066,31.066,173,31.066,31.066,31.066,31.066,173,0.0,1.0
2025-11-11,31.0072,31.13,31.0072,31.13,331,31.0072,31.13,31.0072,31.13,331,0.0,1.0
2025-11-12,31.2053,31.2053,31.2053,31.2053,4,31.2053,31.2053,31.2053,31.2053,4,0.0,1.0
2025-11-13,30.4909,30.4909,30.4909,30.4909,6,30.4909,30.4909,30.4909,30.4909,6,0.0,1.0
2025-11-14,30.3986,30.4601,30.3986,30.4601,557,30.3986,30.4601,30.3986,30.4601,557,0.0,1.0
2025-11-17,30.0383,30.0383,30.0383,30.0383,19,30.0383,30.0383,30.0383,30.0383,19,0.0,1.0
2025-11-18,30.0225,30.04,29.78,29.88,3274,30.0225,30.04,29.78,29.88,3274,0.0,1.0
2025-11-19,30.0881,30.16,30.0881,30.11,423,30.0881,30.16,30.0881,30.11,423,0.0,1.0
2025-11-20,29.6284,29.6284,29.6284,29.6284,11,29.6284,29.6284,29.6284,29.6284,11,0.0,1.0
2025-11-21,30.2598,30.2598,30.2598,30.2598,76,30.2598,30.2598,30.2598,30.2598,76,0.0,1.0
2025-11-24,30.5537,30.5537,30.5537,30.5537,192,30.5537,30.5537,30.5537,30.5537,192,0.0,1.0
2025-11-25,31.1119,31.12,31.1119,31.12,440,31.1119,31.12,31.1119,31.12,440,0.0,1.0
2025-11-26,31.3254,31.57,31.3254,31.57,257,31.3254,31.57,31.3254,31.57,257,0.0,1.0