date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-01,24.8731,25.0,24.87,24.94,1193946,24.8731,25.0,24.87,24.94,1193946,0.0,1.0
2024-10-02,24.777,24.818,24.73,24.73,3513,24.777,24.818,24.73,24.73,3513,0.0,1.0
2024-10-03,24.8683,24.8683,24.8311,24.8311,265,24.8683,24.8683,24.8311,24.8311,265,0.0,1.0
2024-10-04,25.1501,25.1501,25.0482,25.0482,789,25.1501,25.1501,25.0482,25.0482,789,0.0,1.0
2024-10-07,24.87,25.01,24.765,24.99,538283,24.87,25.01,24.765,24.99,538283,0.0,1.0
2024-10-08,25.003,25.0492,24.93,24.94,31241,25.003,25.0492,24.93,24.94,31241,0.0,1.0
2024-10-09,25.1372,25.1699,25.03,25.03,10487,25.1372,25.1699,25.03,25.03,10487,0.0,1.0
2024-10-10,25.2009,25.21,25.11,25.16,5851,25.2009,25.21,25.11,25.16,5851,0.0,1.0
2024-10-11,25.3568,25.38,24.345,25.31,6125,25.3568,25.38,24.345,25.31,6125,0.0,1.0
2024-10-14,25.48,25.55,25.35,25.35,5358,25.48,25.55,25.35,25.35,5358,0.0,1.0
2024-10-15,25.4097,25.53,25.4097,25.52,6727,25.4097,25.53,25.4097,25.52,6727,0.0,1.0
2024-10-16,25.5731,25.5731,25.4,25.4,11365,25.5731,25.5731,25.4,25.4,11365,0.0,1.0
2024-10-17,25.4195,25.57,25.4195,25.55,1748,25.4195,25.57,25.4195,25.55,1748,0.0,1.0
2024-10-18,25.6006,25.62,25.51,25.51,905,25.6006,25.62,25.51,25.51,905,0.0,1.0
2024-10-21,25.54,25.66,25.44,25.65,2654,25.54,25.66,25.44,25.65,2654,0.0,1.0
2024-10-22,25.37,25.4,25.3537,25.36,523,25.37,25.4,25.3537,25.36,523,0.0,1.0
2024-10-23,25.1505,25.34,25.0499,25.34,6333,25.1505,25.34,25.0499,25.34,6333,0.0,1.0
2024-10-24,25.2155,25.2155,25.2,25.2,2112,25.2155,25.2155,25.2,25.2,2112,0.0,1.0
2024-10-25,25.0733,25.0733,25.0733,25.0733,1,25.0733,25.0733,25.0733,25.0733,1,0.0,1.0
2024-10-28,25.2993,25.36,25.2993,25.34,808,25.2993,25.36,25.2993,25.34,808,0.0,1.0
2024-10-29,25.2906,25.33,25.2906,25.3,14067,25.2906,25.33,25.2906,25.3,14067,0.0,1.0
2024-10-30,25.2453,25.2453,25.2453,25.2453,67,25.2453,25.2453,25.2453,25.2453,67,0.0,1.0
2024-10-31,25.0831,25.1584,25.0831,25.1584,1828,25.0831,25.1584,25.0831,25.1584,1828,0.0,1.0
2024-11-01,25.0559,25.17,25.0559,25.1652,6237,25.0559,25.17,25.0559,25.1652,6237,0.0,1.0
2024-11-04,24.8319,24.85,24.8319,24.85,5768,24.8319,24.85,24.8319,24.85,5768,0.0,1.0
2024-11-05,25.26,25.26,25.18,25.1923,5890,25.26,25.26,25.18,25.1923,5890,0.0,1.0
2024-11-06,26.018,26.018,25.9201,25.9201,326,26.018,26.018,25.9201,25.9201,326,0.0,1.0
2024-11-07,26.6725,26.6725,26.2,26.2,2059,26.6725,26.6725,26.2,26.2,2059,0.0,1.0
2024-11-08,27.5112,27.5112,27.06,27.06,9531,27.5112,27.5112,27.06,27.06,9531,0.0,1.0
2024-11-11,27.753,27.753,27.6899,27.69,1825,27.753,27.753,27.6899,27.69,1825,0.0,1.0
2024-11-12,27.6871,27.7292,27.58,27.58,2046,27.6871,27.7292,27.58,27.58,2046,0.0,1.0
2024-11-13,27.6232,27.89,27.6232,27.83,44288,27.6232,27.89,27.6232,27.83,44288,0.0,1.0
2024-11-14,27.3716,27.59,27.3716,27.59,3642,27.3716,27.59,27.3716,27.59,3642,0.0,1.0
2024-11-15,27.1433,27.1433,27.04,27.14,14704,27.1433,27.1433,27.04,27.14,14704,0.0,1.0
2024-11-18,27.2368,27.4,27.2099,27.21,4730,27.2368,27.4,27.2099,27.21,4730,0.0,1.0
2024-11-19,27.5582,27.5582,27.22,27.22,3554,27.5582,27.5582,27.22,27.22,3554,0.0,1.0
2024-11-20,27.6,27.6,27.44,27.45,7259,27.6,27.6,27.44,27.45,7259,0.0,1.0
2024-11-21,28.0872,28.1004,28.06,28.07,3325,28.0872,28.1004,28.06,28.07,3325,0.0,1.0
2024-11-22,28.4222,28.4222,28.15,28.18,8102,28.4222,28.4222,28.15,28.18,8102,0.0,1.0
2024-11-25,28.37,28.55,28.32,28.55,7189,28.37,28.55,28.32,28.55,7189,0.0,1.0
2024-11-26,28.5854,28.5854,28.45,28.46,2831,28.5854,28.5854,28.45,28.46,2831,0.0,1.0
2024-11-27,28.27,28.32,28.17,28.32,950,28.27,28.32,28.17,28.32,950,0.0,1.0
2024-11-29,28.391,28.391,28.391,28.391,3,28.391,28.391,28.391,28.391,3,0.0,1.0
2024-12-02,28.254,28.35,28.254,28.35,3634,28.254,28.35,28.254,28.35,3634,0.0,1.0
2024-12-03,28.4917,28.5114,28.33,28.349,5748,28.4917,28.5114,28.33,28.349,5748,0.0,1.0
2024-12-04,28.8545,28.86,28.77,28.86,9815,28.8545,28.86,28.77,28.86,9815,0.0,1.0
2024-12-05,28.7921,28.9586,28.7921,28.95,3187,28.7921,28.9586,28.7921,28.95,3187,0.0,1.0
2024-12-06,28.8947,28.8947,28.835,28.835,622,28.8947,28.8947,28.835,28.835,622,0.0,1.0
2024-12-09,28.1844,28.23,28.17,28.23,728,28.1844,28.23,28.17,28.23,728,0.0,1.0
2024-12-10,27.6463,28.07,27.6463,28.07,3138,27.6463,28.07,27.6463,28.07,3138,0.0,1.0
2024-12-11,27.8375,27.8401,27.805,27.805,5580,27.8375,27.8401,27.805,27.805,5580,0.0,1.0
2024-12-12,27.7941,27.9,27.7941,27.83,1269,27.7941,27.9,27.7941,27.83,1269,0.0,1.0
2024-12-13,27.7609,27.7609,27.64,27.65,1227,27.7609,27.7609,27.64,27.65,1227,0.0,1.0
2024-12-16,27.9313,27.99,27.9313,27.94,905,27.9313,27.99,27.9313,27.94,905,0.0,1.0
2024-12-17,27.6447,27.69,27.61,27.69,1239,27.6447,27.69,27.61,27.69,1239,0.0,1.0
2024-12-18,26.5993,27.58,26.58,27.49,21063,26.5993,27.58,26.58,27.49,21063,0.0,1.0
2024-12-19,26.52,26.65,26.51,26.65,758,26.52,26.65,26.51,26.65,758,0.0,1.0
2024-12-20,27.0,27.01,26.99,27.01,1787,27.0,27.01,26.99,27.01,1787,0.0,1.0
2024-12-23,26.9532,26.9532,26.89,26.89,1420,26.9532,26.9532,26.89,26.89,1420,0.0,1.0
2024-12-24,27.154,27.154,27.154,27.154,1420,27.154,27.154,27.154,27.154,1420,0.0,1.0
2024-12-26,27.1743,27.18,27.1743,27.18,32490,27.1743,27.18,27.1743,27.18,32490,0.0,1.0
2024-12-27,26.8266,26.8266,26.7,26.7,987,26.8266,26.8266,26.7,26.7,987,0.0,1.0
2024-12-30,26.63,26.75,26.37,26.37,1215,26.63,26.75,26.37,26.37,1215,0.0,1.0
2024-12-31,26.4489,26.5301,26.42,26.53,4463,26.4489,26.5301,26.42,26.53,4463,0.0,1.0
2025-01-02,26.6666,26.67,26.43,26.43,3510,26.6666,26.67,26.43,26.43,3510,0.0,1.0
2025-01-03,27.1759,27.1759,27.02,27.02,943,27.1759,27.1759,27.02,27.02,943,0.0,1.0
2025-01-06,27.468,27.51,27.41,27.45,2032,27.468,27.51,27.41,27.45,2032,0.0,1.0
2025-01-07,27.0548,27.1601,27.04,27.1601,851,27.0548,27.1601,27.04,27.1601,851,0.0,1.0
2025-01-08,27.2488,27.2488,26.83,26.84,4563,27.2488,27.2488,26.83,26.84,4563,0.0,1.0
2025-01-10,27.015,27.0701,26.85,27.019,5697,27.015,27.0701,26.85,27.019,5697,0.0,1.0
2025-01-13,26.8541,26.8541,26.6201,26.6201,591,26.8541,26.8541,26.6201,26.6201,591,0.0,1.0
2025-01-14,27.12,27.25,26.99,27.01,2007,27.12,27.25,26.99,27.01,2007,0.0,1.0
2025-01-15,27.4931,27.7,27.4931,27.7,7163,27.4931,27.7,27.4931,27.7,7163,0.0,1.0
2025-01-16,27.7007,27.82,27.7007,27.7364,6696,27.7007,27.82,27.7007,27.7364,6696,0.0,1.0
2025-01-17,27.8175,27.9,27.77,27.77,689,27.8175,27.9,27.77,27.77,689,0.0,1.0
2025-01-21,28.38,28.38,27.97,27.97,2164,28.38,28.38,27.97,27.97,2164,0.0,1.0
2025-01-22,28.6325,28.74,28.6325,28.74,2441,28.6325,28.74,28.6325,28.74,2441,0.0,1.0
2025-01-23,28.8699,28.8699,28.53,28.53,760,28.8699,28.8699,28.53,28.53,760,0.0,1.0
2025-01-24,29.0481,29.23,28.98,29.18,3470,29.0481,29.23,28.98,29.18,3470,0.0,1.0
2025-01-27,27.57,27.9,27.57,27.62,707,27.57,27.9,27.57,27.62,707,0.0,1.0
2025-01-28,28.3852,28.3852,27.84,27.84,241,28.3852,28.3852,27.84,27.84,241,0.0,1.0
2025-01-29,28.4,28.46,28.3,28.4,12346,28.4,28.46,28.3,28.4,12346,0.0,1.0
2025-01-30,28.9831,28.9831,28.9831,28.9831,30,28.9831,28.9831,28.9831,28.9831,30,0.0,1.0
2025-01-31,28.7822,29.14,28.7822,29.14,1057,28.7822,29.14,28.7822,29.14,1057,0.0,1.0
2025-02-03,28.54,28.66,27.99,27.99,765,28.54,28.66,27.99,27.99,765,0.0,1.0
2025-02-04,28.7,28.7,28.57,28.57,711,28.7,28.7,28.57,28.57,711,0.0,1.0
2025-02-05,29.02,29.07,28.84,28.85,9799,29.02,29.07,28.84,28.85,9799,0.0,1.0
2025-02-06,29.1254,29.15,28.988,29.15,1237,29.1254,29.15,28.988,29.15,1237,0.0,1.0
2025-02-07,28.8256,29.26,28.8256,29.26,764,28.8256,29.26,28.8256,29.26,764,0.0,1.0
2025-02-10,28.94,29.03,28.86,28.91,5728,28.94,29.03,28.86,28.91,5728,0.0,1.0
2025-02-11,28.46,28.68,28.36,28.67,73501,28.46,28.68,28.36,28.67,73501,0.0,1.0
2025-02-12,28.4615,28.4615,28.4615,28.4615,279,28.4615,28.4615,28.4615,28.4615,279,0.0,1.0
2025-02-13,28.66,28.66,28.5199,28.58,3073,28.66,28.66,28.5199,28.58,3073,0.0,1.0
2025-02-14,28.165,28.36,28.165,28.28,4640,28.165,28.36,28.165,28.28,4640,0.0,1.0
2025-02-18,28.3842,28.3842,28.31,28.34,7302,28.3842,28.3842,28.31,28.34,7302,0.0,1.0
2025-02-19,28.1156,28.17,28.03,28.03,947,28.1156,28.17,28.03,28.03,947,0.0,1.0
2025-02-20,27.6597,27.6597,27.42,27.4284,25303,27.6597,27.6597,27.42,27.4284,25303,0.0,1.0
2025-02-21,26.633,27.27,26.6,27.21,2066,26.633,27.27,26.6,27.21,2066,0.0,1.0
2025-02-24,26.3679,26.43,26.13,26.13,4998,26.3679,26.43,26.13,26.13,4998,0.0,1.0
2025-02-25,26.0329,26.14,25.96,25.96,2287,26.0329,26.14,25.96,25.96,2287,0.0,1.0
2025-02-26,26.5406,26.8199,26.46,26.76,266633,26.5406,26.8199,26.46,26.76,266633,0.0,1.0
2025-02-27,25.71,26.3001,25.71,26.3,6396,25.71,26.3001,25.71,26.3,6396,0.0,1.0
2025-02-28,26.1584,26.1584,25.92,25.9501,1310,26.1584,26.1584,25.92,25.9501,1310,0.0,1.0
2025-03-03,25.245,26.025,25.245,25.89,1687,25.245,26.025,25.245,25.89,1687,0.0,1.0
2025-03-04,24.8679,24.8679,24.13,24.7201,1518,24.8679,24.8679,24.13,24.7201,1518,0.0,1.0
2025-03-05,25.3401,25.3401,24.98,24.98,374,25.3401,25.3401,24.98,24.98,374,0.0,1.0
2025-03-06,24.0396,24.84,24.0,24.5507,1969,24.0396,24.84,24.0,24.5507,1969,0.0,1.0
2025-03-07,23.921,23.921,23.21,23.82,1927,23.921,23.921,23.21,23.82,1927,0.0,1.0
2025-03-10,22.812,23.21,22.68,23.21,1614,22.812,23.21,22.68,23.21,1614,0.0,1.0
2025-03-11,22.9919,23.13,22.8499,22.99,54844,22.9919,23.13,22.8499,22.99,54844,0.0,1.0
2025-03-12,23.3058,23.3499,23.23,23.23,5931,23.3058,23.3499,23.23,23.23,5931,0.0,1.0
2025-03-13,22.59,22.72,22.55,22.63,7125,22.59,22.72,22.55,22.63,7125,0.0,1.0
2025-03-14,23.35,23.38,23.02,23.02,2597,23.35,23.38,23.02,23.02,2597,0.0,1.0
2025-03-17,23.6378,23.74,23.52,23.52,1426,23.6378,23.74,23.52,23.52,1426,0.0,1.0
2025-03-18,23.2665,23.2665,23.22,23.23,2723,23.2665,23.2665,23.22,23.23,2723,0.0,1.0
2025-03-19,23.7993,23.85,23.47,23.47,17337,23.7993,23.85,23.47,23.47,17337,0.0,1.0
2025-03-20,23.82,23.8701,23.78,23.81,4306,23.82,23.8701,23.78,23.81,4306,0.0,1.0
2025-03-21,23.8787,23.8787,23.421,23.421,2974,23.8787,23.8787,23.421,23.421,2974,0.0,1.0
2025-03-24,24.57,24.57,24.46,24.5399,3105,24.57,24.57,24.46,24.5399,3105,0.0,1.0
2025-03-25,24.52,24.62,24.51,24.62,5464,24.52,24.62,24.51,24.62,5464,0.0,1.0
2025-03-26,23.9586,24.4701,23.915,24.47,1079,23.9586,24.4701,23.915,24.47,1079,0.0,1.0
2025-03-27,23.53,23.82,23.42,23.42,4251,23.53,23.82,23.42,23.42,4251,0.0,1.0
2025-03-28,22.89,23.3,22.74,23.3,3256,22.89,23.3,22.74,23.3,3256,0.0,1.0
2025-03-31,22.72,22.72,22.1,22.21,1757,22.72,22.72,22.1,22.21,1757,0.0,1.0
2025-04-01,22.97,23.02,22.83,22.83,9934,22.97,23.02,22.83,22.83,9934,0.0,1.0
2025-04-02,23.3376,23.3376,23.1899,23.29,1858,23.3376,23.3376,23.1899,23.29,1858,0.0,1.0
2025-04-03,21.75,21.93,21.75,21.91,1764,21.75,21.93,21.75,21.91,1764,0.0,1.0
2025-04-04,20.495,21.0995,20.495,20.59,2393,20.495,21.0995,20.495,20.59,2393,0.0,1.0
2025-04-07,20.62,20.77,20.28,20.51,4933,20.62,20.77,20.28,20.51,4933,0.0,1.0
2025-04-08,20.37,21.42,20.17,21.42,5873,20.37,21.42,20.17,21.42,5873,0.0,1.0
2025-04-09,22.4136,22.48,20.27,20.27,1719,22.4136,22.48,20.27,20.27,1719,0.0,1.0
2025-04-10,21.4884,21.67,21.3223,21.63,9878,21.4884,21.67,21.3223,21.63,9878,0.0,1.0
2025-04-11,21.8278,21.8278,21.35,21.43,4871,21.8278,21.8278,21.35,21.43,4871,0.0,1.0
2025-04-14,21.9321,22.23,21.8399,22.16,11114,21.9321,22.23,21.8399,22.16,11114,0.0,1.0
2025-04-15,22.1266,22.205,22.08,22.08,2500,22.1266,22.205,22.08,22.08,2500,0.0,1.0
2025-04-16,21.8139,22.05,21.59,21.67,1834,21.8139,22.05,21.59,21.67,1834,0.0,1.0
2025-04-17,21.8056,21.91,21.69,21.8701,6535,21.8056,21.91,21.69,21.8701,6535,0.0,1.0
2025-04-21,21.13,21.33,20.91,21.33,7467,21.13,21.33,20.91,21.33,7467,0.0,1.0
2025-04-22,21.76,21.8401,21.16,21.16,6412,21.76,21.8401,21.16,21.16,6412,0.0,1.0
2025-04-23,22.26,22.6507,22.26,22.65,3264,22.26,22.6507,22.26,22.65,3264,0.0,1.0
2025-04-24,22.9,22.95,22.6,22.6,1707,22.9,22.95,22.6,22.6,1707,0.0,1.0
2025-04-25,22.98,23.035,22.85,22.97,5071,22.98,23.035,22.85,22.97,5071,0.0,1.0
2025-04-28,23.0986,23.0986,22.88,22.88,2217,23.0986,23.0986,22.88,22.88,2217,0.0,1.0
2025-04-29,23.15,23.18,23.15,23.18,374,23.15,23.18,23.15,23.18,374,0.0,1.0
2025-04-30,23.1842,23.1842,23.1842,23.1842,34,23.1842,23.1842,23.1842,23.1842,34,0.0,1.0
2025-05-01,23.4045,23.57,23.37,23.37,2316,23.4045,23.57,23.37,23.37,2316,0.0,1.0
2025-05-02,23.8812,23.9346,23.8812,23.92,2241,23.8812,23.9346,23.8812,23.92,2241,0.0,1.0
2025-05-05,23.93,24.08,23.93,24.08,1150,23.93,24.08,23.93,24.08,1150,0.0,1.0
2025-05-06,23.8288,23.8288,23.76,23.76,3073,23.8288,23.8288,23.76,23.76,3073,0.0,1.0
2025-05-07,23.8761,23.8761,23.6305,23.85,6185,23.8761,23.8761,23.6305,23.85,6185,0.0,1.0
2025-05-08,24.1,24.27,24.1,24.26,1228,24.1,24.27,24.1,24.26,1228,0.0,1.0
2025-05-09,24.1729,24.1729,24.11,24.11,351,24.1729,24.1729,24.11,24.11,351,0.0,1.0
2025-05-12,25.151,25.151,24.94,24.94,447,25.151,25.151,24.94,24.94,447,0.0,1.0
2025-05-13,25.7066,25.86,25.7066,25.73,2680,25.7066,25.86,25.7066,25.73,2680,0.0,1.0
2025-05-14,25.708,25.78,25.67,25.78,13302,25.708,25.78,25.67,25.78,13302,0.0,1.0
2025-05-15,25.6401,25.73,25.49,25.54,4371,25.6401,25.73,25.49,25.54,4371,0.0,1.0
2025-05-16,25.85,25.87,25.74,25.74,5813,25.85,25.87,25.74,25.74,5813,0.0,1.0
2025-05-19,25.87,25.88,25.83,25.83,4095,25.87,25.88,25.83,25.83,4095,0.0,1.0
2025-05-20,25.77,25.78,25.7,25.78,1121,25.77,25.78,25.7,25.78,1121,0.0,1.0
2025-05-21,25.382,25.67,25.382,25.67,10550,25.382,25.67,25.382,25.67,10550,0.0,1.0
2025-05-22,25.41,25.59,25.34,25.34,12008,25.41,25.59,25.34,25.34,12008,0.0,1.0
2025-05-23,25.29,25.37,25.29,25.37,854,25.29,25.37,25.29,25.37,854,0.0,1.0
2025-05-27,25.824,25.84,25.45,25.45,4333,25.824,25.84,25.45,25.45,4333,0.0,1.0
2025-05-28,25.8212,25.87,25.82,25.82,7207,25.8212,25.87,25.82,25.82,7207,0.0,1.0
2025-05-29,25.5728,25.63,25.49,25.49,9814,25.5728,25.63,25.49,25.49,9814,0.0,1.0
2025-05-30,25.7895,25.7895,25.33,25.52,5860,25.7895,25.7895,25.33,25.52,5860,0.0,1.0
2025-06-02,26.1148,26.1148,25.65,25.65,2310,26.1148,26.1148,25.65,25.65,2310,0.0,1.0
2025-06-03,26.35,26.37,26.18,26.18,27182,26.35,26.37,26.18,26.18,27182,0.0,1.0
2025-06-04,26.45,26.56,26.43,26.43,2148,26.45,26.56,26.43,26.43,2148,0.0,1.0
2025-06-05,26.48,26.73,26.48,26.55,6032,26.48,26.73,26.48,26.55,6032,0.0,1.0
2025-06-06,26.48,26.52,26.4583,26.4583,1590,26.48,26.52,26.4583,26.4583,1590,0.0,1.0
2025-06-09,26.3301,26.47,26.3301,26.47,1900,26.3301,26.47,26.3301,26.47,1900,0.0,1.0
2025-06-10,26.01,26.08,25.84,26.08,7291,26.01,26.08,25.84,26.08,7291,0.0,1.0
2025-06-11,25.96,26.12,25.94,26.04,7059,25.96,26.12,25.94,26.04,7059,0.0,1.0
2025-06-12,25.98,26.07,25.94,26.07,26611,25.98,26.07,25.94,26.07,26611,0.0,1.0
2025-06-13,25.581,25.581,25.581,25.581,188,25.581,25.581,25.581,25.581,188,0.0,1.0
2025-06-16,26.03,26.11,26.02,26.07,3214,26.03,26.11,26.02,26.07,3214,0.0,1.0
2025-06-17,25.94,26.135,25.9,26.135,3143,25.94,26.135,25.9,26.135,3143,0.0,1.0
2025-06-18,26.0941,26.1,26.08,26.08,5628,26.0941,26.1,26.08,26.08,5628,0.0,1.0
2025-06-20,25.966,26.04,25.91,26.04,14127,25.966,26.04,25.91,26.04,14127,0.0,1.0
2025-06-23,26.22,26.2399,25.86,25.88,5925,26.22,26.2399,25.86,25.88,5925,0.0,1.0
2025-06-24,26.61,26.63,26.49,26.51,2229,26.61,26.63,26.49,26.51,2229,0.0,1.0
2025-06-25,26.41,26.67,26.4,26.67,4496,26.41,26.67,26.4,26.67,4496,0.0,1.0
2025-06-26,26.77,26.79,26.72,26.76,3711,26.77,26.79,26.72,26.76,3711,0.0,1.0
2025-06-27,27.0876,27.19,26.99,26.99,1680,27.0876,27.19,26.99,26.99,1680,0.0,1.0
2025-06-30,27.297,27.297,27.24,27.24,3244,27.297,27.297,27.24,27.24,3244,0.0,1.0
2025-07-01,26.7295,26.74,26.65,26.65,3785,26.7295,26.74,26.65,26.65,3785,0.0,1.0
2025-07-02,26.8797,26.8797,26.8797,26.8797,19,26.8797,26.8797,26.8797,26.8797,19,0.0,1.0
2025-07-03,27.3076,27.36,27.3076,27.36,316,27.3076,27.36,27.3076,27.36,316,0.0,1.0
2025-07-07,27.1874,27.1874,27.1874,27.1874,287,27.1874,27.1874,27.1874,27.1874,287,0.0,1.0
2025-07-08,27.06,27.28,27.06,27.28,3144,27.06,27.28,27.06,27.28,3144,0.0,1.0
2025-07-09,27.285,27.3199,27.2441,27.2441,685,27.285,27.3199,27.2441,27.2441,685,0.0,1.0
2025-07-10,27.1317,27.28,27.005,27.005,2731,27.1317,27.28,27.005,27.005,2731,0.0,1.0
2025-07-11,26.8875,27.0399,26.8875,27.0399,1440,26.8875,27.0399,26.8875,27.0399,1440,0.0,1.0
2025-07-14,27.06,27.1,27.005,27.005,2114,27.06,27.1,27.005,27.005,2114,0.0,1.0
2025-07-15,26.98,27.1,26.98,27.1,3949,26.98,27.1,26.98,27.1,3949,0.0,1.0
2025-07-16,27.0,27.0,26.68,26.68,1219,27.0,27.0,26.68,26.68,1219,0.0,1.0
2025-07-17,27.433,27.433,27.29,27.3,5023,27.433,27.433,27.29,27.3,5023,0.0,1.0
2025-07-18,27.6605,27.6605,27.46,27.46,9213,27.6605,27.6605,27.46,27.46,9213,0.0,1.0
2025-07-21,27.5758,27.71,27.5758,27.71,4209,27.5758,27.71,27.5758,27.71,4209,0.0,1.0
2025-07-22,27.3793,27.41,27.32,27.32,8743,27.3793,27.41,27.32,27.32,8743,0.0,1.0
2025-07-23,27.8284,27.8284,27.73,27.73,7486,27.8284,27.8284,27.73,27.73,7486,0.0,1.0
2025-07-24,27.71,27.79,27.65,27.67,15131,27.71,27.79,27.65,27.67,15131,0.0,1.0
2025-07-25,27.9046,27.97,27.87,27.87,8651,27.9046,27.97,27.87,27.87,8651,0.0,1.0
2025-07-28,28.1838,28.1838,28.05,28.05,1141,28.1838,28.1838,28.05,28.05,1141,0.0,1.0
2025-07-29,28.1215,28.33,28.1,28.33,2159,28.1215,28.33,28.1,28.33,2159,0.0,1.0
2025-07-30,28.2415,28.315,28.204,28.26,6905,28.2415,28.315,28.204,28.26,6905,0.0,1.0
2025-07-31,28.2754,28.51,28.21,28.51,1223,28.2754,28.51,28.21,28.51,1223,0.0,1.0
2025-08-01,27.6353,27.6353,27.55,27.55,908,27.6353,27.6353,27.55,27.55,908,0.0,1.0
2025-08-04,28.27,28.28,28.12,28.12,6964,28.27,28.28,28.12,28.12,6964,0.0,1.0
2025-08-05,28.07,28.33,27.88,28.33,4508,28.07,28.33,27.88,28.33,4508,0.0,1.0
2025-08-06,28.36,28.38,28.33,28.34,6578,28.36,28.38,28.33,28.34,6578,0.0,1.0
2025-08-07,28.18,28.34,27.8901,28.34,12437,28.18,28.34,27.8901,28.34,12437,0.0,1.0
2025-08-08,28.11,28.23,28.11,28.23,14204,28.11,28.23,28.11,28.23,14204,0.0,1.0
2025-08-11,28.0435,28.12,28.03,28.12,2094,28.0435,28.12,28.03,28.12,2094,0.0,1.0
2025-08-12,28.7544,28.7544,28.65,28.66,1795,28.7544,28.7544,28.65,28.66,1795,0.0,1.0
2025-08-13,28.773,28.773,28.58,28.7401,4562,28.773,28.773,28.58,28.7401,4562,0.0,1.0
2025-08-14,28.2717,28.3,28.22,28.29,11767,28.2717,28.3,28.22,28.29,11767,0.0,1.0
2025-08-15,28.14,28.21,28.11,28.14,6372,28.14,28.21,28.11,28.14,6372,0.0,1.0
2025-08-18,28.2076,28.2076,28.2076,28.2076,140,28.2076,28.2076,28.2076,28.2076,140,0.0,1.0
2025-08-19,27.6766,28.05,27.6766,28.05,182,27.6766,28.05,27.6766,28.05,182,0.0,1.0
2025-08-20,27.5256,27.5256,27.06,27.07,1128,27.5256,27.5256,27.06,27.07,1128,0.0,1.0
2025-08-21,27.4651,27.49,27.37,27.41,3712,27.4651,27.49,27.37,27.41,3712,0.0,1.0
2025-08-22,28.3205,28.359,28.29,28.359,10726,28.3205,28.359,28.29,28.359,10726,0.0,1.0
2025-08-25,28.2487,28.38,28.2487,28.35,1125,28.2487,28.38,28.2487,28.35,1125,0.0,1.0
2025-08-26,28.5086,28.5086,28.4699,28.4699,313,28.5086,28.5086,28.4699,28.4699,313,0.0,1.0
2025-08-27,28.574,28.63,28.57,28.58,542,28.574,28.63,28.57,28.58,542,0.0,1.0
2025-08-28,29.1461,29.1461,29.11,29.11,210,29.1461,29.1461,29.11,29.11,210,0.0,1.0
2025-08-29,28.6222,28.74,28.6222,28.74,179,28.6222,28.74,28.6222,28.74,179,0.0,1.0
2025-09-02,28.3876,28.3876,28.1605,28.2,821,28.3876,28.3876,28.1605,28.2,821,0.0,1.0
2025-09-03,28.51,28.53,28.35,28.4905,21154,28.51,28.53,28.35,28.4905,21154,0.0,1.0
2025-09-04,29.0361,29.0361,28.72,28.72,1317,29.0361,29.0361,28.72,28.72,1317,0.0,1.0
2025-09-05,29.06,29.109,28.91,29.05,2396,29.06,29.109,28.91,29.05,2396,0.0,1.0
2025-09-08,29.36,29.38,29.33,29.3399,2218,29.36,29.38,29.33,29.3399,2218,0.0,1.0
2025-09-09,29.36,29.36,29.28,29.34,2546,29.36,29.36,29.28,29.34,2546,0.0,1.0
2025-09-10,30.03,30.03,29.91,30.02,5219,30.03,30.03,29.91,30.02,5219,0.0,1.0
2025-09-11,30.25,30.32,30.24,30.32,7279,30.25,30.32,30.24,30.32,7279,0.0,1.0
2025-09-12,29.93,30.02,29.93,30.02,1027,29.93,30.02,29.93,30.02,1027,0.0,1.0
2025-09-15,30.34,30.34,30.31,30.31,919,30.34,30.34,30.31,30.31,919,0.0,1.0
2025-09-16,30.19,30.22,30.15,30.22,7323,30.19,30.22,30.15,30.22,7323,0.0,1.0
2025-09-17,30.03,30.03,30.03,30.03,950,30.03,30.03,30.03,30.03,950,0.0,1.0
2025-09-18,30.46,30.55,30.44,30.55,5984,30.46,30.55,30.44,30.55,5984,0.0,1.0
2025-09-19,30.615,30.615,30.45,30.45,569,30.615,30.615,30.45,30.45,569,0.0,1.0
2025-09-22,30.625,30.625,30.5,30.51,1510,30.625,30.625,30.5,30.51,1510,0.0,1.0
2025-09-23,30.57,30.66,30.51,30.66,760,30.57,30.66,30.51,30.66,760,0.0,1.0
2025-09-24,30.2199,30.49,30.2199,30.49,412,30.2199,30.49,30.2199,30.49,412,0.0,1.0
2025-09-25,29.9543,29.9543,29.64,29.64,1080,29.9543,29.9543,29.64,29.64,1080,0.0,1.0
2025-09-26,30.06,30.14,29.946,30.14,430,30.06,30.14,29.946,30.14,430,0.0,1.0
2025-09-29,30.2505,30.2505,30.2505,30.2505,82,30.2505,30.2505,30.2505,30.2505,82,0.0,1.0
2025-09-30,30.2585,30.2585,29.9701,29.9701,392,30.2585,30.2585,29.9701,29.9701,392,0.0,1.0
2025-10-01,30.3489,30.3489,30.2145,30.2145,339,30.3489,30.3489,30.2145,30.2145,339,0.0,1.0
2025-10-02,30.51,30.51,30.355,30.355,578,30.51,30.51,30.355,30.355,578,0.0,1.0
2025-10-03,30.445,30.6801,30.445,30.68,823,30.445,30.6801,30.445,30.68,823,0.0,1.0
2025-10-06,30.6634,30.6634,30.6634,30.6634,65,30.6634,30.6634,30.6634,30.6634,65,0.0,1.0
2025-10-07,30.3878,30.4,30.32,30.35,5507,30.3878,30.4,30.32,30.35,5507,0.0,1.0
2025-10-08,30.9449,30.9449,30.58,30.58,147,30.9449,30.9449,30.58,30.58,147,0.0,1.0
2025-10-09,30.8079,30.8079,30.64,30.64,582,30.8079,30.8079,30.64,30.64,582,0.0,1.0
2025-10-10,29.6769,30.03,29.6769,30.03,160,29.6769,30.03,29.6769,30.03,160,0.0,1.0
2025-10-13,30.4409,30.4409,30.4409,30.4409,139,30.4409,30.4409,30.4409,30.4409,139,0.0,1.0
2025-10-14,30.59,30.831,30.3,30.3,8884,30.59,30.831,30.3,30.3,8884,0.0,1.0
2025-10-15,30.8331,30.93,30.69,30.69,5213,30.8331,30.93,30.69,30.69,5213,0.0,1.0
2025-10-16,30.4998,30.9,30.38,30.9,3735,30.4998,30.9,30.38,30.9,3735,0.0,1.0
2025-10-17,30.371,30.38,30.371,30.38,5847,30.371,30.38,30.371,30.38,5847,0.0,1.0
2025-10-20,30.5,30.62,30.5,30.62,1077,30.5,30.62,30.5,30.62,1077,0.0,1.0
2025-10-21,30.4168,30.45,30.4,30.45,17029,30.4168,30.45,30.4,30.45,17029,0.0,1.0
2025-10-22,29.97,30.01,29.82,29.82,887,29.97,30.01,29.82,29.82,887,0.0,1.0
2025-10-23,30.4121,30.42,30.4121,30.42,3464,30.4121,30.42,30.4121,30.42,3464,0.0,1.0
2025-10-24,30.89,31.04,30.89,31.002,4224,30.89,31.04,30.89,31.002,4224,0.0,1.0
2025-10-27,31.2117,31.2117,31.06,31.14,4193,31.2117,31.2117,31.06,31.14,4193,0.0,1.0
2025-10-28,31.1001,31.21,31.06,31.06,4768,31.1001,31.21,31.06,31.06,4768,0.0,1.0
2025-10-29,31.5738,31.65,31.41,31.63,1080,31.5738,31.65,31.41,31.63,1080,0.0,1.0
2025-10-30,31.38,31.73,31.38,31.73,9068,31.38,31.73,31.38,31.73,9068,0.0,1.0
2025-10-31,31.6127,31.6127,31.38,31.447,1041,31.6127,31.6127,31.38,31.447,1041,0.0,1.0
2025-11-03,31.5301,31.5696,31.51,31.5625,4762,31.5301,31.5696,31.51,31.5625,4762,0.0,1.0
2025-11-04,30.88,30.88,30.88,30.88,601,30.88,30.88,30.88,30.88,601,0.0,1.0
2025-11-05,31.2928,31.4895,31.2928,31.4895,2107,31.2928,31.4895,31.2928,31.4895,2107,0.0,1.0
2025-11-06,30.8173,31.03,30.73,30.73,6249,30.8173,31.03,30.73,30.73,6249,0.0,1.0
2025-11-07,30.6094,30.6094,30.31,30.4,2654,30.6094,30.6094,30.31,30.4,2654,0.0,1.0
2025-11-10,31.1385,31.17,31.02,31.02,525,31.1385,31.17,31.02,31.02,525,0.0,1.0
2025-11-11,30.7176,30.93,30.7176,30.93,1199,30.7176,30.93,30.7176,30.93,1199,0.0,1.0
2025-11-12,30.9177,30.95,30.9177,30.93,556,30.9177,30.95,30.9177,30.93,556,0.0,1.0
2025-11-13,29.9566,30.695,29.93,30.695,1470,29.9566,30.695,29.93,30.695,1470,0.0,1.0
2025-11-14,29.9643,29.9643,29.9643,29.9643,57,29.9643,29.9643,29.9643,29.9643,57,0.0,1.0
2025-11-17,29.5378,30.0101,29.5378,30.0101,216,29.5378,30.0101,29.5378,30.0101,216,0.0,1.0
2025-11-18,29.3281,29.3281,29.3281,29.3281,0,29.3281,29.3281,29.3281,29.3281,0,0.0,1.0
2025-11-19,29.47,29.5061,29.47,29.48,1650,29.47,29.5061,29.47,29.48,1650,0.0,1.0
2025-11-20,28.72,29.23,28.72,29.03,1814,28.72,29.23,28.72,29.03,1814,0.0,1.0
2025-11-21,29.15,29.15,29.15,29.15,704,29.15,29.15,29.15,29.15,704,0.0,1.0
2025-11-24,30.0278,30.0278,29.885,29.885,1815,30.0278,30.0278,29.885,29.885,1815,0.0,1.0
2025-11-25,30.46,30.46,30.34,30.37,2304,30.46,30.46,30.34,30.37,2304,0.0,1.0
2025-11-26,30.8767,30.97,30.8767,30.93,2190,30.8767,30.97,30.8767,30.93,2190,0.0,1.0