date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-01,24.7793,25.19,24.695,25.14,549867,24.7793,25.19,24.695,25.14,549867,0.0,1.0
2024-08-02,24.53,24.53,24.3732,24.3732,4215,24.53,24.53,24.3732,24.3732,4215,0.0,1.0
2024-08-05,23.99,24.13,23.99,24.05,16437,23.99,24.13,23.99,24.05,16437,0.0,1.0
2024-08-06,24.1667,24.35,24.1667,24.2999,11605,24.1667,24.35,24.1667,24.2999,11605,0.0,1.0
2024-08-07,24.04,24.43,24.04,24.41,8557,24.04,24.43,24.04,24.41,8557,0.0,1.0
2024-08-08,24.3662,24.39,24.35,24.35,2410,24.3662,24.39,24.35,24.35,2410,0.0,1.0
2024-08-09,24.4477,24.4524,24.38,24.41,93711,24.4477,24.4524,24.38,24.41,93711,0.0,1.0
2024-08-12,24.4388,24.48,24.4186,24.46,2377,24.4388,24.48,24.4186,24.46,2377,0.0,1.0
2024-08-13,24.75,24.75,24.66,24.66,833,24.75,24.75,24.66,24.66,833,0.0,1.0
2024-08-14,24.7961,24.89,24.744,24.7461,18053,24.7961,24.89,24.744,24.7461,18053,0.0,1.0
2024-08-15,25.0333,25.08,24.92,24.92,12549,25.0333,25.08,24.92,24.92,12549,0.0,1.0
2024-08-16,25.0855,25.12,25.04,25.04,26767,25.0855,25.12,25.04,25.04,26767,0.0,1.0
2024-08-19,25.2477,25.3299,25.15,25.15,24611,25.2477,25.3299,25.15,25.15,24611,0.0,1.0
2024-08-20,25.2352,25.32,25.205,25.28,75938,25.2352,25.32,25.205,25.28,75938,0.0,1.0
2024-08-21,25.3157,25.4,25.26,25.3,9713,25.3157,25.4,25.26,25.3,9713,0.0,1.0
2024-08-22,25.128,25.41,25.128,25.41,24011,25.128,25.41,25.128,25.41,24011,0.0,1.0
2024-08-23,25.3531,25.3531,25.25,25.33,10065,25.3531,25.3531,25.25,25.33,10065,0.0,1.0
2024-08-26,25.32,25.32,25.2823,25.31,5621,25.32,25.32,25.2823,25.31,5621,0.0,1.0
2024-08-27,25.3189,25.35,25.3189,25.3293,66070,25.3189,25.35,25.3189,25.3293,66070,0.0,1.0
2024-08-28,25.27,25.3294,25.15,25.31,39076,25.27,25.3294,25.15,25.31,39076,0.0,1.0
2024-08-29,25.24,25.38,25.21,25.38,2367,25.24,25.38,25.21,25.38,2367,0.0,1.0
2024-08-30,25.4076,25.4076,25.3,25.35,7206,25.4076,25.4076,25.3,25.35,7206,0.0,1.0
2024-09-03,25.013,25.34,25.013,25.34,4037,25.013,25.34,25.013,25.34,4037,0.0,1.0
2024-09-04,25.0294,25.0799,24.98,25.05,6220,25.0294,25.0799,24.98,25.05,6220,0.0,1.0
2024-09-05,24.9565,24.98,24.94,24.94,3844,24.9565,24.98,24.94,24.94,3844,0.0,1.0
2024-09-06,24.696,24.9799,24.696,24.9799,1198,24.696,24.9799,24.696,24.9799,1198,0.0,1.0
2024-09-09,24.91,24.91,24.8,24.8,11933,24.91,24.91,24.8,24.8,11933,0.0,1.0
2024-09-10,24.9558,24.98,24.8199,24.94,2238,24.9558,24.98,24.8199,24.94,2238,0.0,1.0
2024-09-11,25.1297,25.1297,24.66,24.85,6561,25.1297,25.1297,24.66,24.85,6561,0.0,1.0
2024-09-12,25.2566,25.2566,25.2566,25.2566,90,25.2566,25.2566,25.2566,25.2566,90,0.0,1.0
2024-09-13,25.3849,25.4199,25.3849,25.4199,2034,25.3849,25.4199,25.3849,25.4199,2034,0.0,1.0
2024-09-16,25.44,25.44,25.44,25.44,1011,25.44,25.44,25.44,25.44,1011,0.0,1.0
2024-09-17,25.4002,25.4002,25.3983,25.3988,473,25.4002,25.4002,25.3983,25.3988,473,0.0,1.0
2024-09-18,25.3572,25.4287,25.3572,25.4287,785,25.3572,25.4287,25.3572,25.4287,785,0.0,1.0
2024-09-19,25.69,25.78,25.67,25.67,6509,25.69,25.78,25.67,25.67,6509,0.0,1.0
2024-09-20,25.6256,25.6611,25.6096,25.6096,1716,25.6256,25.6611,25.6096,25.6096,1716,0.0,1.0
2024-09-23,25.79,25.79,25.7,25.71,1443,25.79,25.79,25.7,25.71,1443,0.0,1.0
2024-09-24,25.713,25.79,25.6944,25.71,3156,25.713,25.79,25.6944,25.71,3156,0.0,1.0
2024-09-25,25.6953,25.84,25.6953,25.84,2894,25.6953,25.84,25.6953,25.84,2894,0.0,1.0
2024-09-26,25.7795,25.81,25.735,25.735,1733,25.7795,25.81,25.735,25.735,1733,0.0,1.0
2024-09-27,25.7989,25.8893,25.7501,25.87,26028,25.7989,25.8893,25.7501,25.87,26028,0.0,1.0
2024-09-30,25.8473,25.8473,25.72,25.72,101,25.8473,25.8473,25.72,25.72,101,0.0,1.0
2024-10-01,25.7,25.75,25.6695,25.6695,5684,25.7,25.75,25.6695,25.6695,5684,0.0,1.0
2024-10-02,25.6922,25.71,25.66,25.71,2197,25.6922,25.71,25.66,25.71,2197,0.0,1.0
2024-10-03,25.6431,25.6431,25.58,25.6,14612,25.6431,25.6431,25.58,25.6,14612,0.0,1.0
2024-10-04,25.817,25.817,25.71,25.72,6243,25.817,25.817,25.71,25.72,6243,0.0,1.0
2024-10-07,25.6257,25.7765,25.6218,25.7765,1008,25.6257,25.7765,25.6218,25.7765,1008,0.0,1.0
2024-10-08,25.8283,25.8283,25.8283,25.8283,1008,25.8283,25.8283,25.8283,25.8283,1008,0.0,1.0
2024-10-09,25.9694,25.9694,25.83,25.83,616,25.9694,25.9694,25.83,25.83,616,0.0,1.0
2024-10-10,25.9198,25.94,25.86,25.88,10100,25.9198,25.94,25.86,25.88,10100,0.0,1.0
2024-10-11,26.0544,26.0544,26.0544,26.0544,27,26.0544,26.0544,26.0544,26.0544,27,0.0,1.0
2024-10-14,26.2203,26.2203,26.17,26.17,1066,26.2203,26.2203,26.17,26.17,1066,0.0,1.0
2024-10-15,26.0538,26.0538,26.0538,26.0538,123,26.0538,26.0538,26.0538,26.0538,123,0.0,1.0
2024-10-16,26.1549,26.1549,26.14,26.14,100,26.1549,26.1549,26.14,26.14,100,0.0,1.0
2024-10-17,26.1451,26.155,26.1451,26.155,100,26.1451,26.155,26.1451,26.155,100,0.0,1.0
2024-10-18,26.2149,26.2599,26.2149,26.23,1007,26.2149,26.2599,26.2149,26.23,1007,0.0,1.0
2024-10-21,26.1571,26.1571,26.1571,26.1571,0,26.1571,26.1571,26.1571,26.1571,0,0.0,1.0
2024-10-22,26.1848,26.1848,26.1409,26.1409,192,26.1848,26.1848,26.1409,26.1409,192,0.0,1.0
2024-10-23,25.9648,25.9648,25.89,25.89,3229,25.9648,25.9648,25.89,25.89,3229,0.0,1.0
2024-10-24,26.0227,26.0227,26.0227,26.0227,3229,26.0227,26.0227,26.0227,26.0227,3229,0.0,1.0
2024-10-25,26.0101,26.0101,26.0101,26.0101,28,26.0101,26.0101,26.0101,26.0101,28,0.0,1.0
2024-10-28,26.0808,26.0841,26.0808,26.0841,463,26.0808,26.0841,26.0808,26.0841,463,0.0,1.0
2024-10-29,26.12,26.3,26.12,26.3,536,26.12,26.3,26.12,26.3,536,0.0,1.0
2024-10-30,26.0389,26.0389,26.0389,26.0389,60,26.0389,26.0389,26.0389,26.0389,60,0.0,1.0
2024-10-31,25.6908,25.6908,25.6908,25.6908,60,25.6908,25.6908,25.6908,25.6908,60,0.0,1.0
2024-11-01,25.7373,25.79,25.7373,25.79,2011,25.7373,25.79,25.7373,25.79,2011,0.0,1.0
2024-11-04,25.6699,25.6699,25.6699,25.6699,0,25.6699,25.6699,25.6699,25.6699,0,0.0,1.0
2024-11-05,25.8889,25.91,25.8151,25.8151,4193,25.8889,25.91,25.8151,25.8151,4193,0.0,1.0
2024-11-06,26.4279,26.4279,26.3,26.3,2383,26.4279,26.4279,26.3,26.3,2383,0.0,1.0
2024-11-07,26.586,26.64,26.5,26.575,20773,26.586,26.64,26.5,26.575,20773,0.0,1.0
2024-11-08,26.6845,26.6845,26.6845,26.6845,3,26.6845,26.6845,26.6845,26.6845,3,0.0,1.0
2024-11-11,26.6911,26.6911,26.67,26.67,154,26.6911,26.6911,26.67,26.67,154,0.0,1.0
2024-11-12,26.6298,26.6298,26.6298,26.6298,154,26.6298,26.6298,26.6298,26.6298,154,0.0,1.0
2024-11-13,26.6482,26.6856,26.6482,26.67,3378,26.6482,26.6856,26.6482,26.67,3378,0.0,1.0
2024-11-14,26.5211,26.5211,26.5211,26.5211,82,26.5211,26.5211,26.5211,26.5211,82,0.0,1.0
2024-11-15,26.2493,26.26,26.2493,26.26,2334,26.2493,26.26,26.2493,26.26,2334,0.0,1.0
2024-11-18,26.3049,26.3049,26.3049,26.3049,0,26.3049,26.3049,26.3049,26.3049,0,0.0,1.0
2024-11-19,26.3731,26.38,26.3731,26.38,455,26.3731,26.38,26.3731,26.38,455,0.0,1.0
2024-11-20,26.3839,26.3839,26.3839,26.3839,1,26.3839,26.3839,26.3839,26.3839,1,0.0,1.0
2024-11-21,26.5132,26.5132,26.5132,26.5132,1,26.5132,26.5132,26.5132,26.5132,1,0.0,1.0
2024-11-22,26.5765,26.5765,26.5259,26.5259,219,26.5765,26.5765,26.5259,26.5259,219,0.0,1.0
2024-11-25,26.6395,26.6395,26.609,26.62,784,26.6395,26.6395,26.609,26.62,784,0.0,1.0
2024-11-26,26.765,26.765,26.738,26.76,960,26.765,26.765,26.738,26.76,960,0.0,1.0
2024-11-27,26.672,26.672,26.672,26.672,89,26.672,26.672,26.672,26.672,89,0.0,1.0
2024-11-29,26.824,26.824,26.824,26.824,89,26.824,26.824,26.824,26.824,89,0.0,1.0
2024-12-02,26.8549,26.8549,26.8549,26.8549,0,26.8549,26.8549,26.8549,26.8549,0,0.0,1.0
2024-12-03,26.8715,26.8715,26.8369,26.8369,232,26.8715,26.8715,26.8369,26.8369,232,0.0,1.0
2024-12-04,27.0151,27.03,26.96,26.96,900,27.0151,27.03,26.96,26.96,900,0.0,1.0
2024-12-05,26.9709,26.9709,26.9658,26.97,804,26.9709,26.9709,26.9658,26.97,804,0.0,1.0
2024-12-06,27.0274,27.0274,26.96,27.0,603,27.0274,27.0274,26.96,27.0,603,0.0,1.0
2024-12-09,26.8862,26.8862,26.8862,26.8862,67,26.8862,26.8862,26.8862,26.8862,67,0.0,1.0
2024-12-10,26.8056,26.96,26.8056,26.96,1859,26.8056,26.96,26.8056,26.96,1859,0.0,1.0
2024-12-11,27.0047,27.0047,27.0047,27.0047,1859,27.0047,27.0047,27.0047,27.0047,1859,0.0,1.0
2024-12-12,26.8907,26.8907,26.8907,26.8907,0,26.8907,26.8907,26.8907,26.8907,0,0.0,1.0
2024-12-13,26.883,26.883,26.883,26.883,37,26.883,26.883,26.883,26.883,37,0.0,1.0
2024-12-16,26.9944,27.04,26.98,26.99,537,26.9944,27.04,26.98,26.99,537,0.0,1.0
2024-12-17,26.9241,26.9241,26.89,26.89,800,26.9241,26.9241,26.89,26.89,800,0.0,1.0
2024-12-18,26.3284,26.3284,26.3284,26.3284,800,26.3284,26.3284,26.3284,26.3284,800,0.0,1.0
2024-12-19,26.2575,26.2575,26.2575,26.2575,0,26.2575,26.2575,26.2575,26.2575,0,0.0,1.0
2024-12-20,26.4384,26.4384,26.4384,26.4384,5,26.4384,26.4384,26.4384,26.4384,5,0.0,1.0
2024-12-23,26.5879,26.5879,26.5879,26.5879,0,26.5879,26.5879,26.5879,26.5879,0,0.0,1.0
2024-12-24,26.7743,26.7743,26.7743,26.7743,0,26.7743,26.7743,26.7743,26.7743,0,0.0,1.0
2024-12-26,26.7988,26.7988,26.7988,26.7988,1,26.7988,26.7988,26.7988,26.7988,1,0.0,1.0
2024-12-27,26.523,26.523,26.523,26.523,25,26.523,26.523,26.523,26.523,25,0.0,1.0
2024-12-30,26.325,26.36,26.325,26.36,250,26.325,26.36,26.325,26.36,250,0.0,1.0
2024-12-31,26.1862,26.1862,26.1862,26.1862,17,26.1862,26.1862,26.1862,26.1862,17,0.0,1.0
2025-01-02,26.1525,26.18,26.09,26.18,8542,26.1525,26.18,26.09,26.18,8542,0.0,1.0
2025-01-03,26.4035,26.46,26.4035,26.45,1047,26.4035,26.46,26.4035,26.45,1047,0.0,1.0
2025-01-06,26.518,26.6698,26.49,26.66,2145,26.518,26.6698,26.49,26.66,2145,0.0,1.0
2025-01-07,26.2948,26.5718,26.2948,26.5718,5761,26.2948,26.5718,26.2948,26.5718,5761,0.0,1.0
2025-01-08,26.3127,26.32,26.3127,26.32,5000,26.3127,26.32,26.3127,26.32,5000,0.0,1.0
2025-01-10,26.0076,26.0076,26.0076,26.0076,2,26.0076,26.0076,26.0076,26.0076,2,0.0,1.0
2025-01-13,26.0464,26.0464,26.0464,26.0464,0,26.0464,26.0464,26.0464,26.0464,0,0.0,1.0
2025-01-14,26.0539,26.0539,26.0539,26.0539,0,26.0539,26.0539,26.0539,26.0539,0,0.0,1.0
2025-01-15,26.4414,26.4414,26.39,26.39,461,26.4414,26.4414,26.39,26.39,461,0.0,1.0
2025-01-16,26.3971,26.43,26.3971,26.43,200,26.3971,26.43,26.3971,26.43,200,0.0,1.0
2025-01-17,26.6178,26.6629,26.6178,26.6629,1210,26.6178,26.6629,26.6178,26.6629,1210,0.0,1.0
2025-01-21,26.7926,26.7926,26.65,26.65,146,26.7926,26.7926,26.65,26.65,146,0.0,1.0
2025-01-22,26.9437,26.9437,26.92,26.92,2094,26.9437,26.9437,26.92,26.92,2094,0.0,1.0
2025-01-23,27.0357,27.0357,26.881,26.881,235,27.0357,27.0357,26.881,26.881,235,0.0,1.0
2025-01-24,26.9872,27.026,26.9401,26.98,2729,26.9872,27.026,26.9401,26.98,2729,0.0,1.0
2025-01-27,26.6475,26.6475,26.59,26.5976,4018,26.6475,26.6475,26.59,26.5976,4018,0.0,1.0
2025-01-28,26.8698,26.8698,26.8698,26.8698,4018,26.8698,26.8698,26.8698,26.8698,4018,0.0,1.0
2025-01-29,26.7611,26.805,26.6801,26.8,641,26.7611,26.805,26.6801,26.8,641,0.0,1.0
2025-01-30,26.8737,26.8737,26.79,26.79,148,26.8737,26.8737,26.79,26.79,148,0.0,1.0
2025-01-31,26.7666,27.02,26.7666,27.011,403,26.7666,27.02,26.7666,27.011,403,0.0,1.0
2025-02-03,26.6189,26.6189,26.35,26.35,100,26.6189,26.6189,26.35,26.35,100,0.0,1.0
2025-02-04,26.7543,26.7543,26.67,26.69,270,26.7543,26.7543,26.67,26.69,270,0.0,1.0
2025-02-05,26.826,26.826,26.68,26.71,980,26.826,26.826,26.68,26.71,980,0.0,1.0
2025-02-06,26.8982,26.8982,26.85,26.85,156,26.8982,26.8982,26.85,26.85,156,0.0,1.0
2025-02-07,26.6902,26.83,26.67,26.83,9951,26.6902,26.83,26.67,26.83,9951,0.0,1.0
2025-02-10,26.8343,26.845,26.81,26.81,3655,26.8343,26.845,26.81,26.81,3655,0.0,1.0
2025-02-11,26.841,26.841,26.78,26.78,497,26.841,26.841,26.78,26.78,497,0.0,1.0
2025-02-12,26.7765,26.7765,26.7765,26.7765,1,26.7765,26.7765,26.7765,26.7765,1,0.0,1.0
2025-02-13,27.0123,27.0123,26.825,26.825,374,27.0123,27.0123,26.825,26.825,374,0.0,1.0
2025-02-14,27.024,27.0327,26.9801,27.03,17762,27.024,27.0327,26.9801,27.03,17762,0.0,1.0
2025-02-18,27.0412,27.0412,27.0,27.0,2415,27.0412,27.0412,27.0,27.0,2415,0.0,1.0
2025-02-19,27.114,27.12,27.11,27.11,5596,27.114,27.12,27.11,27.11,5596,0.0,1.0
2025-02-20,27.0208,27.0208,27.0208,27.0208,74,27.0208,27.0208,27.0208,27.0208,74,0.0,1.0
2025-02-21,26.6489,26.686,26.6489,26.686,175,26.6489,26.686,26.6489,26.686,175,0.0,1.0
2025-02-24,26.5423,26.5423,26.5423,26.5423,45,26.5423,26.5423,26.5423,26.5423,45,0.0,1.0
2025-02-25,26.437,26.437,26.437,26.437,45,26.437,26.437,26.437,26.437,45,0.0,1.0
2025-02-26,26.4409,26.4409,26.4409,26.4409,160,26.4409,26.4409,26.4409,26.4409,160,0.0,1.0
2025-02-27,26.1294,26.4,26.1294,26.4,227941,26.1294,26.4,26.1294,26.4,227941,0.0,1.0
2025-02-28,26.4211,26.4211,26.4211,26.4211,171,26.4211,26.4211,26.4211,26.4211,171,0.0,1.0
2025-03-03,26.077,26.27,26.077,26.27,621,26.077,26.27,26.077,26.27,621,0.0,1.0
2025-03-04,25.8539,25.8539,25.8539,25.8539,231,25.8539,25.8539,25.8539,25.8539,231,0.0,1.0
2025-03-05,26.0593,26.0593,26.0593,26.0593,282,26.0593,26.0593,26.0593,26.0593,282,0.0,1.0
2025-03-06,25.7423,25.7423,25.7423,25.7423,130,25.7423,25.7423,25.7423,25.7423,130,0.0,1.0
2025-03-07,25.846,25.846,25.846,25.846,14,25.846,25.846,25.846,25.846,14,0.0,1.0
2025-03-10,25.375,25.42,25.375,25.41,700,25.375,25.42,25.375,25.41,700,0.0,1.0
2025-03-11,25.2667,25.35,25.2667,25.341,570,25.2667,25.35,25.2667,25.341,570,0.0,1.0
2025-03-12,25.3143,25.3143,25.27,25.27,490,25.3143,25.3143,25.27,25.27,490,0.0,1.0
2025-03-13,25.0944,25.1647,25.0944,25.15,1720,25.0944,25.1647,25.0944,25.15,1720,0.0,1.0
2025-03-14,25.4098,25.4098,25.369,25.369,112,25.4098,25.4098,25.369,25.369,112,0.0,1.0
2025-03-17,25.5028,25.5028,25.45,25.45,2003,25.5028,25.5028,25.45,25.45,2003,0.0,1.0
2025-03-18,25.3241,25.3241,25.3241,25.3241,31,25.3241,25.3241,25.3241,25.3241,31,0.0,1.0
2025-03-19,25.4808,25.4808,25.4808,25.4808,21771,25.4808,25.4808,25.4808,25.4808,21771,0.0,1.0
2025-03-20,25.4419,25.5311,25.4419,25.5311,444,25.4419,25.5311,25.4419,25.5311,444,0.0,1.0
2025-03-21,25.4428,25.4428,25.4428,25.4428,16,25.4428,25.4428,25.4428,25.4428,16,0.0,1.0
2025-03-24,25.7385,25.7385,25.685,25.685,2354,25.7385,25.7385,25.685,25.685,2354,0.0,1.0
2025-03-25,25.7445,25.78,25.69,25.78,7366,25.7445,25.78,25.69,25.78,7366,0.0,1.0
2025-03-26,25.5737,25.5737,25.5737,25.5737,7366,25.5737,25.5737,25.5737,25.5737,7366,0.0,1.0
2025-03-27,25.5201,25.55,25.5201,25.55,268,25.5201,25.55,25.5201,25.55,268,0.0,1.0
2025-03-28,25.2213,25.2213,25.2213,25.2213,1,25.2213,25.2213,25.2213,25.2213,1,0.0,1.0
2025-03-31,25.2914,25.2914,25.16,25.16,2066,25.2914,25.2914,25.16,25.16,2066,0.0,1.0
2025-04-01,25.3372,25.3372,25.2,25.25,9843,25.3372,25.3372,25.2,25.25,9843,0.0,1.0
2025-04-02,25.4631,25.4631,25.4631,25.4631,9843,25.4631,25.4631,25.4631,25.4631,9843,0.0,1.0
2025-04-03,24.8061,24.9199,24.8061,24.9,1360,24.8061,24.9199,24.8061,24.9,1360,0.0,1.0
2025-04-04,24.0898,24.4078,24.0898,24.4078,1114,24.0898,24.4078,24.0898,24.4078,1114,0.0,1.0
2025-04-07,24.0512,26.46,24.0512,26.46,1322,24.0512,26.46,24.0512,26.46,1322,0.0,1.0
2025-04-08,23.8134,24.13,23.8134,24.13,995,23.8134,24.13,23.8134,24.13,995,0.0,1.0
2025-04-09,24.9479,24.9479,24.47,24.48,881,24.9479,24.9479,24.47,24.48,881,0.0,1.0
2025-04-10,24.4692,24.4692,24.312,24.36,956,24.4692,24.4692,24.312,24.36,956,0.0,1.0
2025-04-11,24.7169,24.7169,24.7169,24.7169,956,24.7169,24.7169,24.7169,24.7169,956,0.0,1.0
2025-04-14,24.8331,24.8331,24.8331,24.8331,3,24.8331,24.8331,24.8331,24.8331,3,0.0,1.0
2025-04-15,24.8007,24.8246,24.8007,24.8246,650,24.8007,24.8246,24.8007,24.8246,650,0.0,1.0
2025-04-16,24.5252,24.68,24.5252,24.67,237994,24.5252,24.68,24.5252,24.67,237994,0.0,1.0
2025-04-17,24.5592,24.67,24.5592,24.59,10101,24.5592,24.67,24.5592,24.59,10101,0.0,1.0
2025-04-21,24.3452,24.3452,24.28,24.28,332,24.3452,24.3452,24.28,24.28,332,0.0,1.0
2025-04-22,24.6209,24.6209,24.6209,24.6209,0,24.6209,24.6209,24.6209,24.6209,0,0.0,1.0
2025-04-23,24.8252,24.8678,24.8043,24.8678,6845,24.8252,24.8678,24.8043,24.8678,6845,0.0,1.0
2025-04-24,25.0381,25.06,25.02,25.06,495,25.0381,25.06,25.02,25.06,495,0.0,1.0
2025-04-25,25.1068,25.1068,25.1068,25.1068,122,25.1068,25.1068,25.1068,25.1068,122,0.0,1.0
2025-04-28,25.133,25.133,25.05,25.05,142,25.133,25.133,25.05,25.05,142,0.0,1.0
2025-04-29,25.1995,25.24,25.1995,25.23,21821,25.1995,25.24,25.1995,25.23,21821,0.0,1.0
2025-04-30,25.2525,25.2525,24.93,24.93,8764,25.2525,25.2525,24.93,24.93,8764,0.0,1.0
2025-05-01,25.326,25.326,25.326,25.326,37,25.326,25.326,25.326,25.326,37,0.0,1.0
2025-05-02,25.5352,25.6,25.5,25.51,18573,25.5352,25.6,25.5,25.51,18573,0.0,1.0
2025-05-05,25.4302,25.55,25.4302,25.5051,31281,25.4302,25.55,25.4302,25.5051,31281,0.0,1.0
2025-05-06,25.3357,25.39,25.3357,25.39,191,25.3357,25.39,25.3357,25.39,191,0.0,1.0
2025-05-07,25.3674,25.3674,25.32,25.35,4456,25.3674,25.3674,25.32,25.35,4456,0.0,1.0
2025-05-08,25.4677,25.54,25.4677,25.54,106,25.4677,25.54,25.4677,25.54,106,0.0,1.0
2025-05-09,25.44,25.46,25.44,25.46,467,25.44,25.46,25.44,25.46,467,0.0,1.0
2025-05-12,25.8834,25.98,25.8834,25.98,272,25.8834,25.98,25.8834,25.98,272,0.0,1.0
2025-05-13,26.0449,26.0449,26.0449,26.0449,0,26.0449,26.0449,26.0449,26.0449,0,0.0,1.0
2025-05-14,26.0762,26.0762,26.0762,26.0762,1,26.0762,26.0762,26.0762,26.0762,1,0.0,1.0
2025-05-15,26.1419,26.15,26.1419,26.15,153,26.1419,26.15,26.1419,26.15,153,0.0,1.0
2025-05-16,26.3015,26.3015,26.23,26.23,3606,26.3015,26.3015,26.23,26.23,3606,0.0,1.0
2025-05-19,26.323,26.323,26.323,26.323,36,26.323,26.323,26.323,26.323,36,0.0,1.0
2025-05-20,26.2359,26.2359,26.17,26.17,100,26.2359,26.2359,26.17,26.17,100,0.0,1.0
2025-05-21,25.9509,26.25,25.9509,26.23,1998,25.9509,26.25,25.9509,26.23,1998,0.0,1.0
2025-05-22,25.9298,25.9298,25.9,25.9,100,25.9298,25.9298,25.9,25.9,100,0.0,1.0
2025-05-23,25.8212,25.8212,25.8212,25.8212,28,25.8212,25.8212,25.8212,25.8212,28,0.0,1.0
2025-05-27,26.1524,26.1524,26.1524,26.1524,0,26.1524,26.1524,26.1524,26.1524,0,0.0,1.0
2025-05-28,26.0433,26.0433,26.0433,26.0433,0,26.0433,26.0433,26.0433,26.0433,0,0.0,1.0
2025-05-29,26.11,26.11,26.0601,26.0601,157,26.11,26.11,26.0601,26.0601,157,0.0,1.0
2025-05-30,26.1392,26.1392,26.1392,26.1392,2,26.1392,26.1392,26.1392,26.1392,2,0.0,1.0
2025-06-02,26.1835,26.1835,26.1835,26.1835,0,26.1835,26.1835,26.1835,26.1835,0,0.0,1.0
2025-06-03,26.3201,26.3201,26.28,26.2886,2887,26.3201,26.3201,26.28,26.2886,2887,0.0,1.0
2025-06-04,26.3123,26.37,26.3123,26.37,569,26.3123,26.37,26.3123,26.37,569,0.0,1.0
2025-06-05,26.1838,26.1838,26.1838,26.1838,156,26.1838,26.1838,26.1838,26.1838,156,0.0,1.0
2025-06-06,26.4113,26.4113,26.4113,26.4113,156,26.4113,26.4113,26.4113,26.4113,156,0.0,1.0
2025-06-09,26.4138,26.4138,26.4138,26.4138,0,26.4138,26.4138,26.4138,26.4138,0,0.0,1.0
2025-06-10,26.5165,26.5165,26.5165,26.5165,2,26.5165,26.5165,26.5165,26.5165,2,0.0,1.0
2025-06-11,26.4622,26.4622,26.4622,26.4622,2,26.4622,26.4622,26.4622,26.4622,2,0.0,1.0
2025-06-12,26.543,26.543,26.543,26.543,51,26.543,26.543,26.543,26.543,51,0.0,1.0
2025-06-13,26.3113,26.3113,26.3113,26.3113,0,26.3113,26.3113,26.3113,26.3113,0,0.0,1.0
2025-06-16,26.4983,26.4983,26.4983,26.4983,15,26.4983,26.4983,26.4983,26.4983,15,0.0,1.0
2025-06-17,26.3428,26.3428,26.3428,26.3428,15,26.3428,26.3428,26.3428,26.3428,15,0.0,1.0
2025-06-18,26.3182,26.3182,26.3182,26.3182,1,26.3182,26.3182,26.3182,26.3182,1,0.0,1.0
2025-06-20,26.2683,26.2683,26.2683,26.2683,1,26.2683,26.2683,26.2683,26.2683,1,0.0,1.0
2025-06-23,26.4692,26.4692,26.4692,26.4692,0,26.4692,26.4692,26.4692,26.4692,0,0.0,1.0
2025-06-24,26.7156,26.7156,26.65,26.65,185,26.7156,26.7156,26.65,26.65,185,0.0,1.0
2025-06-25,26.6955,26.6955,26.6955,26.6955,185,26.6955,26.6955,26.6955,26.6955,185,0.0,1.0
2025-06-26,26.9139,26.9139,26.78,26.78,4876,26.9139,26.9139,26.78,26.78,4876,0.0,1.0
2025-06-27,27.0305,27.0305,27.03,27.03,5002,27.0305,27.0305,27.03,27.03,5002,0.0,1.0
2025-06-30,27.1783,27.1783,27.1783,27.1783,75,27.1783,27.1783,27.1783,27.1783,75,0.0,1.0
2025-07-01,27.1464,27.1464,27.1464,27.1464,97,27.1464,27.1464,27.1464,27.1464,97,0.0,1.0
2025-07-02,27.2568,27.2568,27.2568,27.2568,1,27.2568,27.2568,27.2568,27.2568,1,0.0,1.0
2025-07-03,27.4725,27.4725,27.4725,27.4725,1,27.4725,27.4725,27.4725,27.4725,1,0.0,1.0
2025-07-07,27.2525,27.2525,27.2525,27.2525,34,27.2525,27.2525,27.2525,27.2525,34,0.0,1.0
2025-07-08,27.2346,27.26,27.1976,27.1976,4132,27.2346,27.26,27.1976,27.1976,4132,0.0,1.0
2025-07-09,27.3905,27.3905,27.28,27.305,2701,27.3905,27.3905,27.28,27.305,2701,0.0,1.0
2025-07-10,27.4665,27.53,27.4665,27.52,3990,27.4665,27.53,27.4665,27.52,3990,0.0,1.0
2025-07-11,27.3704,27.3704,27.3704,27.3704,5,27.3704,27.3704,27.3704,27.3704,5,0.0,1.0
2025-07-14,27.4108,27.4108,27.4108,27.4108,82,27.4108,27.4108,27.4108,27.4108,82,0.0,1.0
2025-07-15,27.3226,27.4199,27.3226,27.4199,3888,27.3226,27.4199,27.3226,27.4199,3888,0.0,1.0
2025-07-16,27.3899,27.39,27.28,27.2979,9128,27.3899,27.39,27.28,27.2979,9128,0.0,1.0
2025-07-17,27.5516,27.5516,27.39,27.39,6242,27.5516,27.5516,27.39,27.39,6242,0.0,1.0
2025-07-18,27.5354,27.5354,27.51,27.52,697,27.5354,27.5354,27.51,27.52,697,0.0,1.0
2025-07-21,27.5722,27.689,27.5722,27.689,1008,27.5722,27.689,27.5722,27.689,1008,0.0,1.0
2025-07-22,27.6003,27.6003,27.6003,27.6003,2,27.6003,27.6003,27.6003,27.6003,2,0.0,1.0
2025-07-23,27.7948,27.7948,27.68,27.68,235,27.7948,27.7948,27.68,27.68,235,0.0,1.0
2025-07-24,27.8468,27.8468,27.8468,27.8468,20,27.8468,27.8468,27.8468,27.8468,20,0.0,1.0
2025-07-25,27.9435,27.9435,27.9435,27.9435,93,27.9435,27.9435,27.9435,27.9435,93,0.0,1.0
2025-07-28,27.9247,27.96,27.8967,27.96,370,27.9247,27.96,27.8967,27.96,370,0.0,1.0
2025-07-29,27.8381,27.8381,27.8381,27.8381,1,27.8381,27.8381,27.8381,27.8381,1,0.0,1.0
2025-07-30,27.7949,27.9,27.7949,27.9,100,27.7949,27.9,27.7949,27.9,100,0.0,1.0
2025-07-31,27.6937,27.9699,27.6937,27.93,22430,27.6937,27.9699,27.6937,27.93,22430,0.0,1.0
2025-08-01,27.4619,27.61,27.405,27.61,40181,27.4619,27.61,27.405,27.61,40181,0.0,1.0
2025-08-04,27.7109,27.7109,27.57,27.57,19704,27.7109,27.7109,27.57,27.57,19704,0.0,1.0
2025-08-05,27.626,27.7158,27.62,27.7158,9744,27.626,27.7158,27.62,27.7158,9744,0.0,1.0
2025-08-06,27.78,27.89,27.67,27.67,13870,27.78,27.89,27.67,27.67,13870,0.0,1.0
2025-08-07,27.7225,27.82,27.65,27.81,21797,27.7225,27.82,27.65,27.81,21797,0.0,1.0
2025-08-08,27.9078,27.95,27.87,27.89,18367,27.9078,27.95,27.87,27.89,18367,0.0,1.0
2025-08-11,27.8397,28.0,27.8397,27.93,33624,27.8397,28.0,27.8397,27.93,33624,0.0,1.0
2025-08-12,28.1,28.1,27.95,27.95,4018,28.1,28.1,27.95,27.95,4018,0.0,1.0
2025-08-13,28.1574,28.1799,28.13,28.15,5764,28.1574,28.1799,28.13,28.15,5764,0.0,1.0
2025-08-14,28.2,28.2,28.1,28.14,11521,28.2,28.2,28.1,28.14,11521,0.0,1.0
2025-08-15,28.111,28.25,28.111,28.12,13543,28.111,28.25,28.111,28.12,13543,0.0,1.0
2025-08-18,28.1189,28.13,28.07,28.13,1065,28.1189,28.13,28.07,28.13,1065,0.0,1.0
2025-08-19,27.98,28.11,27.98,28.08,2523,27.98,28.11,27.98,28.08,2523,0.0,1.0
2025-08-20,27.9295,27.969,27.79,27.8861,208440,27.9295,27.969,27.79,27.8861,208440,0.0,1.0
2025-08-21,27.8509,27.97,27.845,27.97,10967,27.8509,27.97,27.845,27.97,10967,0.0,1.0
2025-08-22,28.1567,28.185,28.085,28.121,2960,28.1567,28.185,28.085,28.121,2960,0.0,1.0
2025-08-25,28.0889,28.15,28.0889,28.14,3743,28.0889,28.15,28.0889,28.14,3743,0.0,1.0
2025-08-26,28.1608,28.162,28.05,28.05,4459,28.1608,28.162,28.05,28.05,4459,0.0,1.0
2025-08-27,28.2232,28.2399,28.17,28.22,10645,28.2232,28.2399,28.17,28.22,10645,0.0,1.0
2025-08-28,28.296,28.319,28.2,28.21,44661,28.296,28.319,28.2,28.21,44661,0.0,1.0
2025-08-29,28.1372,28.1372,28.1372,28.1372,82,28.1372,28.1372,28.1372,28.1372,82,0.0,1.0
2025-09-02,28.04,28.04,27.89,28.03,15334,28.04,28.04,27.89,28.03,15334,0.0,1.0
2025-09-03,28.1002,28.22,27.99,28.095,19451,28.1002,28.22,27.99,28.095,19451,0.0,1.0
2025-09-04,28.2833,28.2833,28.1855,28.1855,1204,28.2833,28.2833,28.1855,28.1855,1204,0.0,1.0
2025-09-05,28.2216,28.2216,28.161,28.161,320,28.2216,28.2216,28.161,28.161,320,0.0,1.0
2025-09-08,28.2793,28.2793,28.17,28.17,1374,28.2793,28.2793,28.17,28.17,1374,0.0,1.0
2025-09-09,28.3512,28.3512,28.3512,28.3512,0,28.3512,28.3512,28.3512,28.3512,0,0.0,1.0
2025-09-10,28.38,28.4799,28.34,28.41,2964,28.38,28.4799,28.34,28.41,2964,0.0,1.0
2025-09-11,28.6096,28.6293,28.56,28.56,1391,28.6096,28.6293,28.56,28.56,1391,0.0,1.0
2025-09-12,28.6195,28.64,28.35,28.35,2685,28.6195,28.64,28.35,28.35,2685,0.0,1.0
2025-09-15,28.7102,28.73,28.681,28.681,529,28.7102,28.73,28.681,28.681,529,0.0,1.0
2025-09-16,28.7052,28.75,28.7052,28.7399,1145,28.7052,28.75,28.7052,28.7399,1145,0.0,1.0
2025-09-17,28.6562,28.83,28.57,28.69,7443,28.6562,28.83,28.57,28.69,7443,0.0,1.0
2025-09-18,28.84,28.85,28.785,28.8,1528,28.84,28.85,28.785,28.8,1528,0.0,1.0
2025-09-19,28.9,28.9,28.86,28.86,756,28.9,28.9,28.86,28.86,756,0.0,1.0
2025-09-22,29.02,29.02,28.94,28.94,1035,29.02,29.02,28.94,28.94,1035,0.0,1.0
2025-09-23,28.8897,28.99,28.8897,28.98,1851,28.8897,28.99,28.8897,28.98,1851,0.0,1.0
2025-09-24,28.8197,28.9199,28.8197,28.9199,920,28.8197,28.9199,28.8197,28.9199,920,0.0,1.0
2025-09-25,28.6971,28.6971,28.63,28.63,2142,28.6971,28.6971,28.63,28.63,2142,0.0,1.0
2025-09-26,28.8197,28.8197,28.8,28.8,607,28.8197,28.8197,28.8,28.8,607,0.0,1.0
2025-09-29,28.8845,28.92,28.83,28.8729,1974,28.8845,28.92,28.83,28.8729,1974,0.0,1.0
2025-09-30,28.9894,28.9894,28.85,28.8899,3740,28.9894,28.9894,28.85,28.8899,3740,0.0,1.0
2025-10-01,29.0805,29.0805,28.99,28.99,1006,29.0805,29.0805,28.99,28.99,1006,0.0,1.0
2025-10-02,29.0951,29.1399,29.07,29.129,241267,29.0951,29.1399,29.07,29.129,241267,0.0,1.0
2025-10-03,29.14,29.24,29.12,29.19,5318,29.14,29.24,29.12,29.19,5318,0.0,1.0
2025-10-06,29.2082,29.2082,29.2082,29.2082,26,29.2082,29.2082,29.2082,29.2082,26,0.0,1.0
2025-10-07,29.0943,29.1,29.0943,29.1,11897,29.0943,29.1,29.0943,29.1,11897,0.0,1.0
2025-10-08,29.2311,29.2599,29.13,29.16,189360,29.2311,29.2599,29.13,29.16,189360,0.0,1.0
2025-10-09,29.1731,29.1731,29.1015,29.1015,480,29.1731,29.1731,29.1015,29.1015,480,0.0,1.0
2025-10-10,28.5755,28.5755,28.5755,28.5755,10,28.5755,28.5755,28.5755,28.5755,10,0.0,1.0
2025-10-13,28.8952,28.8952,28.8952,28.8952,84,28.8952,28.8952,28.8952,28.8952,84,0.0,1.0
2025-10-14,28.8502,28.97,28.8502,28.955,409,28.8502,28.97,28.8502,28.955,409,0.0,1.0
2025-10-15,28.94,29.05,28.931,29.05,3523,28.94,29.05,28.931,29.05,3523,0.0,1.0
2025-10-16,28.8213,28.9501,28.8213,28.9501,1756,28.8213,28.9501,28.8213,28.9501,1756,0.0,1.0
2025-10-17,28.9408,28.9408,28.9408,28.9408,0,28.9408,28.9408,28.9408,28.9408,0,0.0,1.0
2025-10-20,29.1661,29.1661,29.1661,29.1661,4,29.1661,29.1661,29.1661,29.1661,4,0.0,1.0
2025-10-21,29.1782,29.2027,29.1782,29.2027,337,29.1782,29.2027,29.1782,29.2027,337,0.0,1.0
2025-10-22,29.0347,29.0347,29.0347,29.0347,48,29.0347,29.0347,29.0347,29.0347,48,0.0,1.0
2025-10-23,29.1696,29.1696,29.1696,29.1696,0,29.1696,29.1696,29.1696,29.1696,0,0.0,1.0
2025-10-24,29.35,29.385,29.35,29.385,146,29.35,29.385,29.35,29.385,146,0.0,1.0
2025-10-27,29.79,29.79,29.6,29.61,12146,29.79,29.79,29.6,29.61,12146,0.0,1.0
2025-10-28,29.74,29.74,29.74,29.74,145,29.74,29.74,29.74,29.74,145,0.0,1.0
2025-10-29,29.69,29.8,29.69,29.76,2287,29.69,29.8,29.69,29.76,2287,0.0,1.0
2025-10-30,29.5,29.5,29.5,29.5,51,29.5,29.5,29.5,29.5,51,0.0,1.0
2025-10-31,29.5826,29.67,29.5826,29.67,800,29.5826,29.67,29.5826,29.67,800,0.0,1.0
2025-11-03,29.5921,29.62,29.5921,29.62,2108,29.5921,29.62,29.5921,29.62,2108,0.0,1.0
2025-11-04,29.3003,29.43,29.3003,29.43,244,29.3003,29.43,29.3003,29.43,244,0.0,1.0
2025-11-05,29.3821,29.51,29.3821,29.51,337,29.3821,29.51,29.3821,29.51,337,0.0,1.0
2025-11-06,29.111,29.23,29.111,29.23,269,29.111,29.23,29.111,29.23,269,0.0,1.0
2025-11-07,29.1113,29.1113,29.1113,29.1113,0,29.1113,29.1113,29.1113,29.1113,0,0.0,1.0
2025-11-10,29.5048,29.5048,29.3916,29.3916,321,29.5048,29.5048,29.3916,29.3916,321,0.0,1.0
2025-11-11,29.5544,29.555,29.49,29.49,13640,29.5544,29.555,29.49,29.49,13640,0.0,1.0
2025-11-12,29.5903,29.5903,29.56,29.56,139,29.5903,29.5903,29.56,29.56,139,0.0,1.0
2025-11-13,29.1807,29.44,29.1807,29.44,410,29.1807,29.44,29.1807,29.44,410,0.0,1.0
2025-11-14,29.1496,29.1496,29.1496,29.1496,3,29.1496,29.1496,29.1496,29.1496,3,0.0,1.0
2025-11-17,28.9449,28.9449,28.92,28.92,1234,28.9449,28.9449,28.92,28.92,1234,0.0,1.0
2025-11-18,28.799,28.9,28.799,28.8485,2245,28.799,28.9,28.799,28.8485,2245,0.0,1.0
2025-11-19,28.8572,28.98,28.82,28.9,5128,28.8572,28.98,28.82,28.9,5128,0.0,1.0
2025-11-20,28.5268,28.78,28.5268,28.78,3070,28.5268,28.78,28.5268,28.78,3070,0.0,1.0
2025-11-21,28.7194,28.7194,28.7194,28.7194,0,28.7194,28.7194,28.7194,28.7194,0,0.0,1.0
2025-11-24,29.0541,29.0541,28.95,28.95,299,29.0541,29.0541,28.95,28.95,299,0.0,1.0
2025-11-25,29.2635,29.2635,29.01,29.06,4441,29.2635,29.2635,29.01,29.06,4441,0.0,1.0
2025-11-26,29.4225,29.4225,29.3,29.3,4967,29.4225,29.4225,29.3,29.3,4967,0.0,1.0