date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-05,25.04,25.07,25.04,25.07,216,24.9081441505965,24.937986176336,24.9081441505965,24.937986176336,217.143435789473,0.0,1.0
2024-09-06,24.6944,24.6944,24.6944,24.6944,42,24.5643640140771,24.5643640140771,24.5643640140771,24.5643640140771,42.222334736842,0.0,1.0
2024-09-09,24.81,24.81,24.81,24.81,50,24.6793552865934,24.6793552865934,24.6793552865934,24.6793552865934,50.2646842105263,0.0,1.0
2024-09-10,24.585,24.585,24.585,24.585,6,24.4555400935469,24.4555400935469,24.4555400935469,24.4555400935469,6.03176210526316,0.0,1.0
2024-09-11,24.7579,24.7579,24.7579,24.7579,10014,24.6275296352257,24.6275296352257,24.6275296352257,24.6275296352257,10067.0109536842,0.0,1.0
2024-09-12,25.1733,25.1733,25.1733,25.1733,7,25.0407422182991,25.0407422182991,25.0407422182991,25.0407422182991,7.03705578947369,0.0,1.0
2024-09-13,25.268,25.268,25.268,25.268,33,25.1349435462169,25.1349435462169,25.1349435462169,25.1349435462169,33.1746915789474,0.0,1.0
2024-09-16,25.4049,25.4049,25.4049,25.4049,2,25.2711226570083,25.2711226570083,25.2711226570083,25.2711226570083,2.01058736842105,0.0,1.0
2024-09-17,25.5,25.5,25.5,25.5,63,25.3657218786026,25.3657218786026,25.3657218786026,25.3657218786026,63.3335021052633,0.0,1.0
2024-09-18,25.378,25.378,25.378,25.378,14,25.2443643072619,25.2443643072619,25.2443643072619,25.2443643072619,14.0741115789474,0.0,1.0
2024-09-19,25.6963,25.6963,25.6963,25.6963,2,25.5609882003583,25.5609882003583,25.5609882003583,25.5609882003583,2.01058736842105,0.0,1.0
2024-09-20,25.7549,25.7549,25.7549,25.7549,4,25.6192796239695,25.6192796239695,25.6192796239695,25.6192796239695,4.02117473684211,0.0,1.0
2024-09-23,25.8787,25.8787,25.8787,25.8787,20,25.7424277168547,25.7424277168547,25.7424277168547,25.7424277168547,20.1058736842105,0.0,1.0
2024-09-24,26.2355,26.2355,26.2099,26.21,323,26.0973488763168,26.0973488763168,26.0718836810191,26.0719831544382,324.709860000001,0.0,1.0
2024-09-25,26.1683,26.1683,26.1683,26.1683,123,26.0305027386603,26.0305027386603,26.0305027386603,26.0305027386603,123.651123157895,0.0,1.0
2024-09-26,26.0417,26.13,26.0417,26.13,642,25.9045693900395,25.9924044191328,25.9045693900395,25.9924044191328,645.398545263157,0.0,1.0
2024-09-27,26.177,26.177,26.177,26.177,90,26.0391569261248,26.0391569261248,26.0391569261248,26.0391569261248,90.4764315789472,0.0,1.0
2024-09-30,26.15,26.15,26.1201,26.13,6231,26.0122991029592,26.0122991029592,25.9825565506388,25.9924044191328,6263.98494631578,0.0,1.0
2024-10-01,26.4406,26.4406,26.4406,26.4406,73,26.3013688589561,26.3013688589561,26.3013688589561,26.3013688589561,73.3864389473685,0.0,1.0
2024-10-02,26.5893,26.5893,26.5893,26.5893,1,26.4492858332051,26.4492858332051,26.4492858332051,26.4492858332051,1.00529368421053,0.0,1.0
2024-10-03,26.7891,26.7891,26.7891,26.7891,23,26.6480337246304,26.6480337246304,26.6480337246304,26.6480337246304,23.1217547368421,0.0,1.0
2024-10-04,26.8054,26.8054,26.8054,26.8054,23,26.6642478919488,26.6642478919488,26.6642478919488,26.6642478919488,23.1217547368421,0.0,1.0
2024-10-07,26.9651,26.9651,26.9651,26.9651,33,26.8231069423023,26.8231069423023,26.8231069423023,26.8231069423023,33.1746915789473,0.0,1.0
2024-10-08,26.4799,26.4799,26.4799,26.4799,20,26.3404619126749,26.3404619126749,26.3404619126749,26.3404619126749,20.1058736842105,0.0,1.0
2024-10-09,26.27,26.27,26.2066,26.2199,1078,26.1316672059173,26.1316672059173,26.0686010581878,26.0818310229323,1083.70659157895,0.0,1.0
2024-10-10,26.5951,26.5951,26.5951,26.5951,7,26.4550552915147,26.4550552915147,26.4550552915147,26.4550552915147,7.03705578947369,0.0,1.0
2024-10-11,26.6471,26.6471,26.6471,26.6471,159,26.5067814694632,26.5067814694632,26.5067814694632,26.5067814694632,159.841695789474,0.0,1.0
2024-10-14,26.3503,26.36,26.3503,26.36,272,26.2115443614801,26.2211932831359,26.2115443614801,26.2211932831359,273.439882105263,0.0,1.0
2024-10-15,26.0351,26.0351,25.9999,25.9999,2034,25.8980041443768,25.8980041443768,25.8629895008424,25.8629895008424,2044.76735368421,0.0,1.0
2024-10-16,25.97,26.02,25.88,26.02,3570,25.833246948522,25.8829836580879,25.7437208713034,25.8829836580879,3588.89845263158,0.0,1.0
2024-10-17,25.975,25.975,25.91,25.91,952,25.8382206194786,25.8382206194786,25.7735628970429,25.7735628970429,957.03958736842,0.0,1.0
2024-10-18,25.9599,25.97,25.89,25.92,923,25.8232001331897,25.833246948522,25.7536682132166,25.7835102389561,927.886070526315,0.0,1.0
2024-10-21,26.0418,26.12,26.0418,26.12,230,25.9046688634586,25.9824570772196,25.9046688634586,25.9824570772196,231.217547368421,0.0,1.0
2024-10-22,26.37,26.37,26.33,26.34,1348,26.2311406250491,26.2311406250491,26.1913512573964,26.2012985993096,1355.13588631579,0.0,1.0
2024-10-23,26.2523,26.28,26.2523,26.28,1260,26.114060410731,26.1416145478305,26.114060410731,26.1416145478305,1266.67004210526,0.0,1.0
2024-10-24,26.28,26.28,26.2,26.2,2963,26.1416145478305,26.1416145478305,26.0620358125251,26.0620358125251,2978.68518631579,0.0,1.0
2024-10-25,26.34,26.34,26.31,26.32,870,26.2012985993096,26.2012985993096,26.17145657357,26.1814039154832,874.605505263156,0.0,1.0
2024-10-28,25.928,25.928,25.928,25.928,860,25.7914681124866,25.7914681124866,25.7914681124866,25.7914681124866,864.552568421054,0.0,1.0
2024-10-29,25.9072,25.93,25.9072,25.93,911,25.7707776413072,25.7934575808693,25.7707776413072,25.7934575808693,915.82254631579,0.0,1.0
2024-10-30,26.02,26.02,26.0,26.0,644,25.8829836580879,25.8829836580879,25.8630889742615,25.8630889742615,647.409132631578,0.0,1.0
2024-10-31,26.1,26.1,26.1,26.1,112,25.9625623933933,25.9625623933933,25.9625623933933,25.9625623933933,112.592892631579,0.0,1.0
2024-11-01,25.985,26.16,25.95,26.04,4239,25.8481679613917,26.0222464448724,25.8133522646956,25.9028783419142,4261.43992736843,0.0,1.0
2024-11-04,26.2257,26.2257,26.15,26.15,905,26.0876004812419,26.0876004812419,26.0122991029592,26.0122991029592,909.790784210527,0.0,1.0
2024-11-05,26.3203,26.37,26.3203,26.34,1081,26.1817023357406,26.2311406250491,26.1817023357406,26.2012985993096,1086.72247263158,0.0,1.0
2024-11-06,26.0514,26.0514,26.0514,26.0514,504,25.9142183116953,25.9142183116953,25.9142183116953,25.9142183116953,506.668016842104,0.0,1.0
2024-11-07,26.3899,26.3899,26.3899,26.3899,198,26.2509358354563,26.2509358354563,26.2509358354563,26.2509358354563,199.048149473684,0.0,1.0
2024-11-08,26.0862,26.1,26.05,26.1,2320,25.9488350615531,25.9625623933933,25.9128256838274,25.9625623933933,2332.28134736842,0.0,1.0
2024-11-11,25.765,25.765,25.6981,25.6981,156,25.6293264393018,25.6293264393018,25.5627787219027,25.5627787219027,156.825814736842,0.0,1.0
2024-11-12,25.67,25.68,25.61,25.61,71633,25.5348266911267,25.5447740330398,25.4751426396476,25.4751426396476,72012.2024810525,0.0,1.0
2024-11-13,25.5411,25.5411,25.51,25.53,70524,25.4066054538658,25.4066054538658,25.3756692205158,25.3955639043422,70897.3317852632,0.0,1.0
2024-11-14,25.3893,25.54,25.3893,25.54,430,25.2556048036238,25.4055112462554,25.2556048036238,25.4055112462554,432.276284210526,0.0,1.0
2024-11-15,25.44,25.5,25.43,25.5,3860,25.3060378271236,25.3657218786026,25.2960904852104,25.3657218786026,3880.43362105263,0.0,1.0
2024-11-18,25.815,25.815,25.58,25.58,775,25.6790631488677,25.6790631488677,25.4453006139081,25.4453006139081,779.102605263159,0.0,1.0
2024-11-19,25.8521,25.8521,25.8521,25.8521,1090,25.7159677873656,25.7159677873656,25.7159677873656,25.7159677873656,1095.77011578947,0.0,1.0
2024-11-20,25.905,25.98,25.905,25.94,4670,25.7685892260863,25.8431942904352,25.7685892260863,25.8034049227825,4694.72150526316,0.0,1.0
2024-11-21,26.0,26.04,25.9157,25.98,195504,25.8630889742615,25.9028783419142,25.7792328819334,25.8431942904352,196538.936437895,0.0,1.0
2024-11-22,26.11,26.17,26.0799,26.09,5975,25.9725097353065,26.0321937867855,25.9425682361478,25.9526150514801,6006.62976315789,0.0,1.0
2024-11-25,25.8536,25.98,25.82,25.9,12935,25.7174598886526,25.8431942904352,25.6840368198243,25.7636155551297,13003.4738052632,0.0,1.0
2024-11-26,25.8502,25.94,25.84,25.94,1463,25.7140777924021,25.8034049227825,25.7039315036507,25.8034049227825,1470.74466,0.0,1.0
2024-11-27,25.8199,25.8491,25.789,25.84,3009,25.6839373464052,25.7129835847917,25.6532000598935,25.7039315036507,3024.92869578947,0.0,1.0
2024-11-29,25.872,25.97,25.85,25.94,955,25.7357629977728,25.833246948522,25.7138788455639,25.8034049227825,960.055468421054,0.0,1.0
2024-12-02,25.7,25.72,25.62,25.72,2689,25.5646687168662,25.5845634006925,25.4850899815608,25.5845634006925,2703.2347168421,0.0,1.0
2024-12-03,25.885,25.8995,25.82,25.83,2536,25.74869454226,25.7631181880341,25.6840368198243,25.6939841617375,2549.42478315789,0.0,1.0
2024-12-04,25.815,25.91,25.78,25.86,6497,25.6790631488677,25.7735628970429,25.6442474521716,25.723826187477,6531.3930663158,0.0,1.0
2024-12-05,25.87,25.9,25.77,25.87,12572,25.7337735293902,25.7636155551297,25.6343001102584,25.7337735293902,12638.5521978947,0.0,1.0
2024-12-06,25.77,25.82,25.71,25.71,11745,25.6343001102584,25.6840368198243,25.5746160587794,25.5746160587794,11807.1743210526,0.0,1.0
2024-12-09,25.975,26.09,25.975,26.07,16881,25.8382206194786,25.9526150514801,25.8382206194786,25.9327203676538,16970.3626831579,0.0,1.0
2024-12-10,26.09,28.69,26.0562,26.09,2884047,25.9526150514801,28.5389239489063,25.9189930358136,25.9526150514801,2899314.23406632,0.0,1.0
2024-12-11,26.29,26.31,26.1749,26.22,78000,26.1515618897437,26.17145657357,26.037067984323,26.0819304963514,78412.9073684209,0.0,1.0
2024-12-12,26.15,26.17,26.04,26.115,95867,26.0122991029592,26.0321937867855,25.9028783419142,25.9774834062631,96374.4896242104,0.0,1.0
2024-12-13,26.065,26.11,26.02,26.041,79357,25.9277466966972,25.9725097353065,25.8829836580879,25.9038730761055,79777.0908978946,0.0,1.0
2024-12-16,25.98,26.04,25.9401,26.0101,33948,25.8431942904352,25.9028783419142,25.8035043962016,25.8731357895938,34127.7099915789,0.0,1.0
2024-12-17,25.814,27.23,25.65,27.23,17944,25.6780684146764,27.0866120295824,25.5149320073003,27.0866120295824,18038.9898694737,0.0,1.0
2024-12-18,25.5166,25.8384,25.5,25.8384,59836,25.3822344661785,25.7023399289446,25.3657218786026,25.7023399289446,60152.7528884211,0.0,1.0
2024-12-19,25.48,25.65,25.37,25.65,37546,25.3458271947763,25.5149320073003,25.2364064337313,25.5149320073003,37744.7566673684,0.0,1.0
2024-12-20,25.66,25.71,25.44,25.44,38867,25.5248793492135,25.5746160587794,25.3060378271236,25.3060378271236,39072.7496242105,0.0,1.0
2024-12-23,25.68,25.7,25.51,25.68,16820,25.5447740330398,25.5646687168662,25.3756692205158,25.5447740330398,16909.0397684211,0.0,1.0
2024-12-24,25.8,25.8399,25.74,25.78,17017,25.664142135998,25.7038320302315,25.6044580845189,25.6442474521716,17107.0826242105,0.0,1.0
2024-12-26,25.87,25.87,25.7491,25.8441,8607,25.7337735293902,25.7337735293902,25.6135101656599,25.7080099138351,8652.56274,0.0,1.0
2024-12-27,25.65,25.78,25.64,25.7,15393,25.65,25.78,25.64,25.7,15393,0.135783,1.0
2024-12-30,25.84,25.95,24.39,24.39,52245,25.84,25.95,24.39,24.39,52245,0.0,1.0
2024-12-31,25.885,25.92,25.829,25.829,5661,25.885,25.92,25.829,25.829,5661,0.0,1.0
2025-01-02,26.04,26.2,26.04,26.1099,10068,26.04,26.2,26.04,26.1099,10068,0.0,1.0
2025-01-03,25.945,25.99,25.9301,25.97,31002,25.945,25.99,25.9301,25.97,31002,0.0,1.0
2025-01-06,26.08,26.2,26.0101,26.2,14699,26.08,26.2,26.0101,26.2,14699,0.0,1.0
2025-01-07,26.18,26.22,26.11,26.18,11078,26.18,26.22,26.11,26.18,11078,0.0,1.0
2025-01-08,26.145,26.25,26.09,26.16,653939,26.145,26.25,26.09,26.16,653939,0.0,1.0
2025-01-10,26.77,26.9299,26.61,26.82,275088,26.77,26.9299,26.61,26.82,275088,0.0,1.0
2025-01-13,26.77,26.915,26.77,26.82,5632660,26.77,26.915,26.77,26.82,5632660,0.0,1.0
2025-01-14,26.81,26.86,26.77,26.82,81204,26.81,26.86,26.77,26.82,81204,0.0,1.0
2025-01-15,27.2,27.2,26.9501,27.0,76172,27.2,27.2,26.9501,27.0,76172,0.0,1.0
2025-01-16,26.97,27.04,26.92,27.04,45006,26.97,27.04,26.92,27.04,45006,0.0,1.0
2025-01-17,26.989,27.04,26.9,26.9,49912,26.989,27.04,26.9,26.9,49912,0.0,1.0
2025-01-21,26.95,27.04,26.8967,26.91,208415,26.95,27.04,26.8967,26.91,208415,0.0,1.0
2025-01-22,26.9824,27.06,26.96,27.02,112571,26.9824,27.06,26.96,27.02,112571,0.0,1.0
2025-01-23,26.94,27.0599,26.91,26.91,23392,26.94,27.0599,26.91,26.91,23392,0.0,1.0
2025-01-24,26.94,27.03,26.8932,27.03,72203,26.94,27.03,26.8932,27.03,72203,0.0,1.0
2025-01-27,26.66,26.82,26.5409,26.82,27584,26.66,26.82,26.5409,26.82,27584,0.0,1.0
2025-01-28,26.74,26.78,26.66,26.75,31510,26.74,26.78,26.66,26.75,31510,0.0,1.0
2025-01-29,26.88,26.92,26.77,26.77,39870,26.88,26.92,26.77,26.77,39870,0.0,1.0
2025-01-30,26.93,27.02,26.86,26.86,29247,26.93,27.02,26.86,26.86,29247,0.0,1.0
2025-01-31,26.93,26.93,26.78,26.78,399579,26.93,26.93,26.78,26.78,399579,0.0,1.0
2025-02-03,26.94,27.03,26.88,26.97,51281,26.94,27.03,26.88,26.97,51281,0.0,1.0
2025-02-04,27.19,27.22,26.83,26.83,234865,27.19,27.22,26.83,26.83,234865,0.0,1.0
2025-02-05,27.15,27.1699,27.03,27.14,47176,27.15,27.1699,27.03,27.14,47176,0.0,1.0
2025-02-06,27.12,27.17,26.98,27.11,43516,27.12,27.17,26.98,27.11,43516,0.0,1.0
2025-02-07,27.19,27.29,27.14,27.24,34205,27.19,27.29,27.14,27.24,34205,0.0,1.0
2025-02-10,27.46,27.53,27.33,27.33,42466,27.46,27.53,27.33,27.33,42466,0.0,1.0
2025-02-11,27.53,27.595,27.4901,27.4901,38190,27.53,27.595,27.4901,27.4901,38190,0.0,1.0
2025-02-12,27.4,27.51,27.3701,27.5,363747,27.4,27.51,27.3701,27.5,363747,0.0,1.0
2025-02-13,27.51,27.52,27.33,27.33,44675,27.51,27.52,27.33,27.33,44675,0.0,1.0
2025-02-14,27.47,27.645,27.4,27.645,49264,27.47,27.645,27.4,27.645,49264,0.0,1.0
2025-02-18,27.64,27.88,27.55,27.88,36583,27.64,27.88,27.55,27.88,36583,0.0,1.0
2025-02-19,27.78,27.86,27.63,27.83,91033,27.78,27.86,27.63,27.83,91033,0.0,1.0
2025-02-20,27.74,27.8596,27.74,27.83,51489,27.74,27.8596,27.74,27.83,51489,0.0,1.0
2025-02-21,27.52,27.68,27.5111,27.68,27889,27.52,27.68,27.5111,27.68,27889,0.0,1.0
2025-02-24,27.44,27.4622,27.36,27.4622,21712,27.44,27.4622,27.36,27.4622,21712,0.0,1.0
2025-02-25,27.11,27.33,27.05,27.33,64850,27.11,27.33,27.05,27.33,64850,0.0,1.0
2025-02-26,27.04,27.0799,26.97,27.07,101998,27.04,27.0799,26.97,27.07,101998,0.0,1.0
2025-02-27,26.98,27.09,26.95,27.08,29625,26.98,27.09,26.95,27.08,29625,0.0,1.0
2025-02-28,26.72,26.89,26.6501,26.89,29392,26.72,26.89,26.6501,26.89,29392,0.0,1.0
2025-03-03,26.69,26.87,26.605,26.87,89849,26.69,26.87,26.605,26.87,89849,0.0,1.0
2025-03-04,26.67,26.7,26.4207,26.5676,120352,26.67,26.7,26.4207,26.5676,120352,0.0,1.0
2025-03-05,26.68,26.97,24.01,26.52,53423,26.68,26.97,24.01,26.52,53423,0.0,1.0
2025-03-06,26.75,26.82,26.6651,26.7,40901,26.75,26.82,26.6651,26.7,40901,0.0,1.0
2025-03-07,26.82,26.94,26.76,26.87,25448,26.82,26.94,26.76,26.87,25448,0.0,1.0
2025-03-10,26.65,26.93,26.648,26.9,19807,26.65,26.93,26.648,26.9,19807,0.0,1.0
2025-03-11,26.87,26.9749,26.24,26.24,1283219,26.87,26.9749,26.24,26.24,1283219,0.0,1.0
2025-03-12,27.0,27.27,26.8606,27.27,28793,27.0,27.27,26.8606,27.27,28793,0.0,1.0
2025-03-13,27.08,27.15,26.97,27.0,35529,27.08,27.15,26.97,27.0,35529,0.0,1.0
2025-03-14,27.05,27.11,26.87,26.87,69771,27.05,27.11,26.87,26.87,69771,0.0,1.0
2025-03-17,27.33,27.33,27.17,27.2001,39570,27.33,27.33,27.17,27.2001,39570,0.0,1.0
2025-03-18,27.28,27.74,27.25,27.74,26224,27.28,27.74,27.25,27.74,26224,0.0,1.0
2025-03-19,27.34,27.38,27.275,27.31,65044,27.34,27.38,27.275,27.31,65044,0.0,1.0
2025-03-20,27.4,27.4537,27.2699,27.2699,21356,27.4,27.4537,27.2699,27.2699,21356,0.0,1.0
2025-03-21,27.3,27.38,27.23,27.38,28939,27.3,27.38,27.23,27.38,28939,0.0,1.0
2025-03-24,27.27,27.3808,26.04,26.04,26678,27.27,27.3808,26.04,26.04,26678,0.0,1.0
2025-03-25,27.45,27.485,27.3512,27.37,28907,27.45,27.485,27.3512,27.37,28907,0.0,1.0
2025-03-26,27.44,27.55,27.4271,27.55,41122,27.44,27.55,27.4271,27.55,41122,0.0,1.0
2025-03-27,27.5,27.57,27.19,27.19,19727,27.5,27.57,27.19,27.19,19727,0.0,1.0
2025-03-28,27.4603,27.53,27.4216,27.485,39486,27.4603,27.53,27.4216,27.485,39486,0.0,1.0
2025-03-31,27.71,27.74,27.5,27.5432,4586581,27.71,27.74,27.5,27.5432,4586581,0.0,1.0
2025-04-01,27.8,27.85,27.69,27.69,46523,27.8,27.85,27.69,27.69,46523,0.0,1.0
2025-04-02,27.95,27.95,27.7607,27.83,455837,27.95,27.95,27.7607,27.83,455837,0.0,1.0
2025-04-03,27.08,27.1005,26.9408,27.1,421338,27.08,27.1005,26.9408,27.1,421338,0.0,1.0
2025-04-04,26.07,26.19,25.8301,26.16,390697,26.07,26.19,25.8301,26.16,390697,0.0,1.0
2025-04-07,25.5578,26.54,25.4627,26.54,74436,25.5578,26.54,25.4627,26.54,74436,0.0,1.0
2025-04-08,25.14,25.9099,25.08,25.85,52860,25.14,25.9099,25.08,25.85,52860,0.0,1.0
2025-04-09,26.055,26.16,24.83,25.1,5467220,26.055,26.16,24.83,25.1,5467220,0.0,1.0
2025-04-10,25.81,25.9186,25.6401,25.6701,112753,25.81,25.9186,25.6401,25.6701,112753,0.0,1.0
2025-04-11,26.28,26.34,25.98,26.02,170745,26.28,26.34,25.98,26.02,170745,0.0,1.0
2025-04-14,26.34,26.3427,26.1468,26.26,45643,26.34,26.3427,26.1468,26.26,45643,0.0,1.0
2025-04-15,26.29,26.3,26.2045,26.29,132119,26.29,26.3,26.2045,26.29,132119,0.0,1.0
2025-04-16,26.62,26.6859,26.44,26.44,23057,26.62,26.6859,26.44,26.44,23057,0.0,1.0
2025-04-17,26.84,26.8899,26.62,26.6795,39085,26.84,26.8899,26.62,26.6795,39085,0.0,1.0
2025-04-21,26.7,27.03,26.24,26.24,32447,26.7,27.03,26.24,26.24,32447,0.0,1.0
2025-04-22,26.85,26.99,26.781,26.79,16891,26.85,26.99,26.781,26.79,16891,0.0,1.0
2025-04-23,26.65,26.7649,26.59,26.73,207805,26.65,26.7649,26.59,26.73,207805,0.0,1.0
2025-04-24,26.97,26.97,26.75,26.86,35452,26.97,26.97,26.75,26.86,35452,0.0,1.0
2025-04-25,26.97,26.97,26.75,26.75,15306,26.97,26.97,26.75,26.75,15306,0.0,1.0
2025-04-28,26.95,27.07,26.77,27.07,36852,26.95,27.07,26.77,27.07,36852,0.0,1.0
2025-04-29,26.62,26.76,26.605,26.76,27808,26.62,26.76,26.605,26.76,27808,0.0,1.0
2025-04-30,26.21,26.4127,26.16,26.39,45397,26.21,26.4127,26.16,26.39,45397,0.0,1.0
2025-05-01,26.21,26.23,25.36,25.36,481909,26.21,26.23,25.36,25.36,481909,0.0,1.0
2025-05-02,26.33,26.33,26.1765,26.265,25535,26.33,26.33,26.1765,26.265,25535,0.0,1.0
2025-05-05,26.24,26.33,26.175,26.33,34449,26.24,26.33,26.175,26.33,34449,0.0,1.0
2025-05-06,26.62,26.6657,26.55,26.55,32759,26.62,26.6657,26.55,26.55,32759,0.0,1.0
2025-05-07,26.34,26.53,26.2721,26.5,24824,26.34,26.53,26.2721,26.5,24824,0.0,1.0
2025-05-08,26.43,26.52,26.3657,26.4699,27325,26.43,26.52,26.3657,26.4699,27325,0.0,1.0
2025-05-09,26.65,26.74,26.56,26.56,77849,26.65,26.74,26.56,26.56,77849,0.0,1.0
2025-05-12,26.77,27.17,26.6901,27.17,1290501,26.77,27.17,26.6901,27.17,1290501,0.0,1.0
2025-05-13,27.05,27.1,25.74,26.79,59897,27.05,27.1,25.74,26.79,59897,0.0,1.0
2025-05-14,26.9,27.01,26.7994,26.95,129959,26.9,27.01,26.7994,26.95,129959,0.0,1.0
2025-05-15,26.76,26.79,26.48,26.585,50133,26.76,26.79,26.48,26.585,50133,0.0,1.0
2025-05-16,26.6,26.63,26.52,26.575,28058,26.6,26.63,26.52,26.575,28058,0.0,1.0
2025-05-19,26.66,26.7245,26.5052,26.51,20588,26.66,26.7245,26.5052,26.51,20588,0.0,1.0
2025-05-20,26.82,26.91,26.19,26.19,197562,26.82,26.91,26.19,26.19,197562,0.0,1.0
2025-05-21,26.87,27.0227,26.85,26.92,18270,26.87,27.0227,26.85,26.92,18270,0.0,1.0
2025-05-22,26.68,26.83,26.67,26.72,28597,26.68,26.83,26.67,26.72,28597,0.0,1.0
2025-05-23,27.01,27.04,26.79,26.8299,12377,27.01,27.04,26.79,26.8299,12377,0.0,1.0
2025-05-27,26.74,26.8,26.62,26.74,48707,26.74,26.8,26.62,26.74,48707,0.0,1.0
2025-05-28,26.62,26.75,26.6024,26.75,20466,26.62,26.75,26.6024,26.75,20466,0.0,1.0
2025-05-29,26.5,26.57,26.45,26.4711,13208,26.5,26.57,26.45,26.4711,13208,0.0,1.0
2025-05-30,26.38,26.51,26.2653,26.51,50115,26.38,26.51,26.2653,26.51,50115,0.0,1.0
2025-06-02,26.9,26.9,26.7401,26.78,32473,26.9,26.9,26.7401,26.78,32473,0.0,1.0
2025-06-03,26.95,26.9599,26.7649,26.785,12642,26.95,26.9599,26.7649,26.785,12642,0.0,1.0
2025-06-04,26.97,27.0351,24.79,24.79,57599,26.97,27.0351,24.79,24.79,57599,0.0,1.0
2025-06-05,27.03,27.21,27.0175,27.21,35243,27.03,27.21,27.0175,27.21,35243,0.0,1.0
2025-06-06,27.231,27.25,27.08,27.25,24185,27.231,27.25,27.08,27.25,24185,0.0,1.0
2025-06-09,27.26,27.3099,27.1064,27.2339,23502,27.26,27.3099,27.1064,27.2339,23502,0.0,1.0
2025-06-10,27.139,27.2899,27.12,27.22,235036,27.139,27.2899,27.12,27.22,235036,0.0,1.0
2025-06-11,27.42,27.4499,27.2101,27.31,19250,27.42,27.4499,27.2101,27.31,19250,0.0,1.0
2025-06-12,27.47,27.4804,27.3452,27.35,39959,27.47,27.4804,27.3452,27.35,39959,0.0,1.0
2025-06-13,27.95,28.14,27.85,27.92,37585,27.95,28.14,27.85,27.92,37585,0.0,1.0
2025-06-16,27.94,28.07,27.67,27.99,46385,27.94,28.07,27.67,27.99,46385,0.0,1.0
2025-06-17,28.3,28.33,27.76,27.76,58681,28.3,28.33,27.76,27.76,58681,0.0,1.0
2025-06-18,28.4,28.4299,28.17,28.36,35600,28.4,28.4299,28.17,28.36,35600,0.0,1.0
2025-06-20,28.37,28.4199,28.2601,28.375,14325,28.37,28.4199,28.2601,28.375,14325,0.0,1.0
2025-06-23,27.76,28.4099,27.76,28.4099,28965,27.76,28.4099,27.76,28.4099,28965,0.0,1.0
2025-06-24,27.26,27.41,27.1148,27.41,22445,27.26,27.41,27.1148,27.41,22445,0.0,1.0
2025-06-25,27.22,27.3095,27.1301,27.22,28649,27.22,27.3095,27.1301,27.22,28649,0.0,1.0
2025-06-26,27.31,27.3895,27.18,27.18,26473,27.31,27.3895,27.18,27.18,26473,0.0,1.0
2025-06-27,27.17,27.309,27.12,27.18,21898,27.17,27.309,27.12,27.18,21898,0.0,1.0
2025-06-30,27.23,27.26,26.0,26.0,492529,27.23,27.26,26.0,26.0,492529,0.0,1.0
2025-07-01,27.31,27.31,27.1832,27.225,44219,27.31,27.31,27.1832,27.225,44219,0.0,1.0
2025-07-02,27.7,27.7,27.355,27.355,23700,27.7,27.7,27.355,27.355,23700,0.0,1.0
2025-07-03,27.64,27.7099,27.5211,27.57,10044,27.64,27.7099,27.5211,27.57,10044,0.0,1.0
2025-07-07,27.46,27.53,27.27,27.5,24319,27.46,27.53,27.27,27.5,24319,0.0,1.0
2025-07-08,27.59,27.7399,27.36,27.4999,27161,27.59,27.7399,27.36,27.4999,27161,0.0,1.0
2025-07-09,27.6071,27.6999,27.53,27.53,34502,27.6071,27.6999,27.53,27.53,34502,0.0,1.0
2025-07-10,27.66,27.8,27.49,27.8,2407408,27.66,27.8,27.49,27.8,2407408,0.0,1.0
2025-07-11,27.895,27.93,27.719,27.8,46478,27.895,27.93,27.719,27.8,46478,0.0,1.0
2025-07-14,27.71,28.13,27.6284,28.13,106465,27.71,28.13,27.6284,28.13,106465,0.0,1.0
2025-07-15,27.68,27.76,27.5701,27.68,66862,27.68,27.76,27.5701,27.68,66862,0.0,1.0
2025-07-16,27.76,27.78,27.5462,27.61,53564,27.76,27.78,27.5462,27.61,53564,0.0,1.0
2025-07-17,27.84,27.92,27.67,27.67,33663,27.84,27.92,27.67,27.67,33663,0.0,1.0
2025-07-18,28.01,28.2,28.0,28.14,66071,28.01,28.2,28.0,28.14,66071,0.0,1.0
2025-07-21,28.03,28.07,27.95,28.0,102550,28.03,28.07,27.95,28.0,102550,0.0,1.0
2025-07-22,28.065,28.07,27.95,28.03,41204,28.065,28.07,27.95,28.03,41204,0.0,1.0
2025-07-23,28.07,28.1099,28.02,28.1099,73331,28.07,28.1099,28.02,28.1099,73331,0.0,1.0
2025-07-24,28.083,28.11,27.99,28.09,67232,28.083,28.11,27.99,28.09,67232,0.0,1.0
2025-07-25,27.87,27.98,27.83,27.96,36877,27.87,27.98,27.83,27.96,36877,0.0,1.0
2025-07-28,27.93,28.0,27.76,28.0,59045,27.93,28.0,27.76,28.0,59045,0.0,1.0
2025-07-29,28.12,28.22,27.92,27.93,48104,28.12,28.22,27.92,27.93,48104,0.0,1.0
2025-07-30,27.72,28.12,27.5917,28.12,70485,27.72,28.12,27.5917,28.12,70485,0.0,1.0
2025-07-31,27.5083,27.73,27.41,27.73,42447,27.5083,27.73,27.41,27.73,42447,0.0,1.0
2025-08-01,27.32,27.51,27.25,27.51,17744,27.32,27.51,27.25,27.51,17744,0.0,1.0
2025-08-04,27.34,27.4036,27.21,27.26,64906,27.34,27.4036,27.21,27.26,64906,0.0,1.0
2025-08-05,27.21,27.38,27.21,27.38,14926,27.21,27.38,27.21,27.38,14926,0.0,1.0
2025-08-06,27.24,27.42,27.187,27.38,36128,27.24,27.42,27.187,27.38,36128,0.0,1.0
2025-08-07,27.35,27.37,27.2643,27.37,21229,27.35,27.37,27.2643,27.37,21229,0.0,1.0
2025-08-08,27.36,27.52,27.3,27.52,28970,27.36,27.52,27.3,27.52,28970,0.0,1.0
2025-08-11,27.34,27.3899,27.25,27.36,3495246,27.34,27.3899,27.25,27.36,3495246,0.0,1.0
2025-08-12,27.33,27.3799,27.24,27.26,86407,27.33,27.3799,27.24,27.26,86407,0.0,1.0
2025-08-13,27.298,27.53,26.61,27.53,628423,27.298,27.53,26.61,27.53,628423,0.0,1.0
2025-08-14,27.2615,27.3,27.21,27.22,54420,27.2615,27.3,27.21,27.22,54420,0.0,1.0
2025-08-15,27.3001,27.35,27.2,27.2499,15699,27.3001,27.35,27.2,27.2499,15699,0.0,1.0
2025-08-18,27.35,27.3999,27.2,27.25,27424,27.35,27.3999,27.2,27.25,27424,0.0,1.0
2025-08-19,27.26,27.3048,27.18,27.3,48188,27.26,27.3048,27.18,27.3,48188,0.0,1.0
2025-08-20,27.445,27.47,27.06,27.06,54079,27.445,27.47,27.06,27.06,54079,0.0,1.0
2025-08-21,27.63,27.65,27.41,27.41,33981,27.63,27.65,27.41,27.41,33981,0.0,1.0
2025-08-22,27.86,27.8799,27.61,27.61,46682,27.86,27.8799,27.61,27.61,46682,0.0,1.0
2025-08-25,27.91,28.04,27.88,28.04,49626,27.91,28.04,27.88,28.04,49626,0.0,1.0
2025-08-26,27.77,27.82,27.7241,27.74,21616,27.77,27.82,27.7241,27.74,21616,0.0,1.0
2025-08-27,27.81,27.82,27.57,27.57,87212,27.81,27.82,27.57,27.57,87212,0.0,1.0
2025-08-28,27.93,27.955,27.77,27.86,102812,27.93,27.955,27.77,27.86,102812,0.0,1.0
2025-08-29,28.04,28.06,27.87,27.87,58944,28.04,28.06,27.87,27.87,58944,0.0,1.0
2025-09-02,28.36,28.37,28.1,28.18,24653,28.36,28.37,28.1,28.18,24653,0.0,1.0
2025-09-03,28.23,28.3,28.19,28.3,33275,28.23,28.3,28.19,28.3,33275,0.0,1.0
2025-09-04,28.04,28.08,27.94,28.01,60303,28.04,28.08,27.94,28.01,60303,0.0,1.0
2025-09-05,27.95,28.0199,27.8901,28.007,20653,27.95,28.0199,27.8901,28.007,20653,0.0,1.0
2025-09-08,28.1,28.16,28.0254,28.05,36500,28.1,28.16,28.0254,28.05,36500,0.0,1.0
2025-09-09,28.11,28.26,28.05,28.05,32614,28.11,28.26,28.05,28.05,32614,0.0,1.0
2025-09-10,28.254,28.28,28.14,28.23,152352,28.254,28.28,28.14,28.23,152352,0.0,1.0
2025-09-11,28.2,28.24,28.04,28.04,60315,28.2,28.24,28.04,28.04,60315,0.0,1.0
2025-09-12,28.35,28.455,28.34,28.4362,35259,28.35,28.455,28.34,28.4362,35259,0.0,1.0
2025-09-15,28.59,28.5999,28.49,28.49,33293,28.59,28.5999,28.49,28.49,33293,0.0,1.0
2025-09-16,28.77,28.8,28.68,28.68,42130,28.77,28.8,28.68,28.68,42130,0.0,1.0
2025-09-17,28.425,28.63,28.35,28.62,85968,28.425,28.63,28.35,28.62,85968,0.0,1.0
2025-09-18,28.3,28.3799,28.21,28.34,36924,28.3,28.3799,28.21,28.34,36924,0.0,1.0
2025-09-19,28.2,28.262,28.1401,28.25,21886,28.2,28.262,28.1401,28.25,21886,0.0,1.0
2025-09-22,28.26,28.28,28.06,28.06,29313,28.26,28.28,28.06,28.06,29313,0.0,1.0
2025-09-23,28.47,28.49,28.37,28.49,36292,28.47,28.49,28.37,28.49,36292,0.0,1.0
2025-09-24,28.54,28.6,28.47,28.49,60034,28.54,28.6,28.47,28.49,60034,0.0,1.0
2025-09-25,28.7,28.7,28.4901,28.59,33924,28.7,28.7,28.4901,28.59,33924,0.0,1.0
2025-09-26,28.78,28.8895,28.6976,28.6976,42344,28.78,28.8895,28.6976,28.6976,42344,0.0,1.0
2025-09-29,28.71,28.79,28.6663,28.67,41303,28.71,28.79,28.6663,28.67,41303,0.0,1.0
2025-09-30,28.65,28.66,28.5,28.59,335414,28.65,28.66,28.5,28.59,335414,0.0,1.0
2025-10-01,28.694,28.72,28.5068,28.54,27131,28.694,28.72,28.5068,28.54,27131,0.0,1.0
2025-10-02,28.6,28.68,28.485,28.655,61411,28.6,28.68,28.485,28.655,61411,0.0,1.0
2025-10-03,28.76,28.83,28.675,28.7299,36651,28.76,28.83,28.675,28.7299,36651,0.0,1.0
2025-10-06,28.97,28.97,28.8,28.8,44582,28.97,28.97,28.8,28.8,44582,0.0,1.0
2025-10-07,28.98,29.01,28.8402,28.9,45321,28.98,29.01,28.8402,28.9,45321,0.0,1.0
2025-10-08,29.17,29.21,29.0305,29.1266,27786,29.17,29.21,29.0305,29.1266,27786,0.0,1.0
2025-10-09,28.81,29.255,28.77,29.11,4053288,28.81,29.255,28.77,29.11,4053288,0.0,1.0
2025-10-10,28.43,28.8,28.3701,28.76,47874,28.43,28.8,28.3701,28.76,47874,0.0,1.0
2025-10-13,28.88,28.94,28.55,28.55,66785,28.88,28.94,28.55,28.55,66785,0.0,1.0
2025-10-14,28.695,28.8285,28.58,28.58,34357,28.695,28.8285,28.58,28.58,34357,0.0,1.0
2025-10-15,28.84,28.9269,28.79,28.87,87133,28.84,28.9269,28.79,28.87,87133,0.0,1.0
2025-10-16,28.96,29.1195,28.89,28.93,38819,28.96,29.1195,28.89,28.93,38819,0.0,1.0
2025-10-17,28.815,28.89,28.73,28.8519,42087,28.815,28.89,28.73,28.8519,42087,0.0,1.0
2025-10-20,29.19,29.19,28.999,29.0,41383,29.19,29.19,28.999,29.0,41383,0.0,1.0
2025-10-21,28.7417,28.85,28.61,28.85,56851,28.7417,28.85,28.61,28.85,56851,0.0,1.0
2025-10-22,28.93,29.02,28.77,28.85,65313,28.93,29.02,28.77,28.85,65313,0.0,1.0
2025-10-23,29.28,29.41,29.27,29.27,38676,29.28,29.41,29.27,29.27,38676,0.0,1.0
2025-10-24,29.21,29.3206,29.2005,29.25,42764,29.21,29.3206,29.2005,29.25,42764,0.0,1.0
2025-10-27,29.11,29.21,29.0306,29.21,41857,29.11,29.21,29.0306,29.21,41857,0.0,1.0
2025-10-28,28.924,29.03,28.87,28.87,21662,28.924,29.03,28.87,28.87,21662,0.0,1.0
2025-10-29,29.1,29.22,28.98,28.98,32948,29.1,29.22,28.98,28.98,32948,0.0,1.0
2025-10-30,29.15,29.17,28.89,28.89,19466,29.15,29.17,28.89,28.89,19466,0.0,1.0
2025-10-31,29.13,29.2583,29.1177,29.12,19227,29.13,29.2583,29.1177,29.12,19227,0.0,1.0
2025-11-03,29.42,29.43,29.25,29.32,17150,29.42,29.43,29.25,29.32,17150,0.0,1.0
2025-11-04,29.1,29.2199,29.08,29.08,94441,29.1,29.2199,29.08,29.08,94441,0.0,1.0
2025-11-05,29.19,29.27,29.16,29.2,32849,29.19,29.27,29.16,29.2,32849,0.0,1.0
2025-11-06,29.04,29.12,28.96,29.12,28582,29.04,29.12,28.96,29.12,28582,0.0,1.0
2025-11-07,29.175,29.18,29.0505,29.09,33923,29.175,29.18,29.0505,29.09,33923,0.0,1.0
2025-11-10,29.62,29.62,29.37,29.39,29522,29.62,29.62,29.37,29.39,29522,0.0,1.0
2025-11-11,29.81,29.83,29.72,29.74,15465,29.81,29.83,29.72,29.74,15465,0.0,1.0
2025-11-12,29.7,29.7548,29.6585,29.74,110597,29.7,29.7548,29.6585,29.74,110597,0.0,1.0
2025-11-13,29.574,29.8,29.56,29.75,55740,29.574,29.8,29.56,29.75,55740,0.0,1.0
2025-11-14,29.45,29.65,29.25,29.28,83355,29.45,29.65,29.25,29.28,83355,0.0,1.0
2025-11-17,29.47,29.84,29.3909,29.84,44117,29.47,29.84,29.3909,29.84,44117,0.0,1.0
2025-11-18,29.66,29.72,29.44,29.44,66732,29.66,29.72,29.44,29.44,66732,0.0,1.0
2025-11-19,29.32,29.56,29.24,29.24,30689,29.32,29.56,29.24,29.24,30689,0.0,1.0
2025-11-20,29.1,29.4295,29.074,29.31,30941,29.1,29.4295,29.074,29.31,30941,0.0,1.0
2025-11-21,28.9858,29.08,28.82,29.05,28941,28.9858,29.08,28.82,29.05,28941,0.0,1.0
2025-11-24,29.16,29.1876,28.78,28.78,46390,29.16,29.1876,28.78,28.78,46390,0.0,1.0
2025-11-25,29.1,29.15,28.9001,29.05,36512,29.1,29.15,28.9001,29.05,36512,0.0,1.0
2025-11-26,29.44,29.47,29.22,29.22,38130,29.44,29.47,29.22,29.22,38130,0.0,1.0