date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-04,25.025,25.025,25.025,25.025,99,24.4079506791462,24.4079506791462,24.4079506791462,24.4079506791462,101.502786225995,0.0,1.0
2024-12-05,25.1603,25.1603,25.1603,25.1603,260,24.5399145443565,24.5399145443565,24.5399145443565,24.5399145443565,266.572973926855,0.0,1.0
2024-12-06,25.125,25.18,25.125,25.18,1655,24.5054849475943,24.5591287952408,24.5054849475943,24.5591287952408,1696.83950711133,0.0,1.0
2024-12-09,25.2466,25.39,25.2466,25.39,3546,24.6240866180272,24.7639507589819,24.6240866180272,24.7639507589819,3635.64525209473,0.0,1.0
2024-12-10,25.01,25.17,25.01,25.17,1881,24.393320538879,24.549375368396,24.393320538879,24.549375368396,1928.5529382939,0.0,1.0
2024-12-11,25.1111,25.1111,25.05,25.05,647,24.49192768428,24.49192768428,24.4323342462582,24.4323342462582,663.35659281029,0.0,1.0
2024-12-12,24.9175,25.01,24.9175,25.01,1113,24.3031013405644,24.393320538879,24.3031013405644,24.393320538879,1141.13738454073,0.0,1.0
2024-12-13,24.8717,24.8717,24.8717,24.8717,49,24.2584306456152,24.2584306456152,24.2584306456152,24.2584306456152,50.2387527785227,0.0,1.0
2024-12-16,24.78,24.78,24.78,24.78,408,24.1689917214482,24.1689917214482,24.1689917214482,24.1689917214482,418.314512931373,0.0,1.0
2024-12-17,24.7,24.7,24.7,24.7,115,24.0909643066897,24.0909643066897,24.0909643066897,24.0909643066897,117.907276929186,0.0,1.0
2024-12-18,24.1,24.1,24.1,24.1,45,23.5057586960009,23.5057586960009,23.5057586960009,23.5057586960009,46.137630102725,0.0,1.0
2024-12-19,24.0873,24.0873,24.0873,24.0873,13,23.493371843908,23.493371843908,23.493371843908,23.493371843908,13.3286486963428,0.0,1.0
2024-12-20,24.1348,24.1348,24.13,24.13,165,23.5397006214209,23.5397006214209,23.5350189765354,23.5350189765354,169.171310376658,0.0,1.0
2024-12-23,24.2618,24.2618,24.2618,24.2618,36,23.66356914235,23.66356914235,23.66356914235,23.66356914235,36.9101040821799,0.0,1.0
2024-12-24,24.3494,24.3494,24.3494,24.3494,23,23.7490091615106,23.7490091615106,23.7490091615106,23.7490091615106,23.5814553858372,0.0,1.0
2024-12-26,24.4093,24.4093,24.4093,24.4093,3,23.807432188311,23.807432188311,23.807432188311,23.807432188311,3.07584200684833,0.0,1.0
2024-12-27,24.3254,24.3254,24.3254,24.3254,20,23.725600937083,23.725600937083,23.725600937083,23.725600937083,20.5056133789889,0.0,1.0
2024-12-30,23.8091,23.95,23.73,23.95,8046,23.5762272049547,23.7157490857977,23.4979008687256,23.7157490857977,8125.47389090909,0.36315,1.0
2024-12-31,23.7732,23.7732,23.71,23.73,524,23.5406783368052,23.5406783368052,23.4780964853554,23.4979008687256,529.175779124579,0.0,1.0
2025-01-02,23.7237,23.8399,23.7237,23.8399,140,23.491662487964,23.6067259553448,23.491662487964,23.6067259553448,141.382841750842,0.0,1.0
2025-01-03,23.8522,23.8522,23.78,23.78,210,23.6189056511174,23.6189056511174,23.5474118271511,23.5474118271511,212.074262626263,0.0,1.0
2025-01-06,24.0324,24.0324,24.0324,24.0324,4,23.7973431452828,23.7973431452828,23.7973431452828,23.7973431452828,4.03950976430977,0.0,1.0
2025-01-07,23.9653,24.03,23.9653,24.03,139,23.7308994390758,23.7949666192784,23.7308994390758,23.7949666192784,140.372964309765,0.0,1.0
2025-01-08,23.9054,23.9054,23.9054,23.9054,4,23.6715853108821,23.6715853108821,23.6715853108821,23.6715853108821,4.03950976430977,0.0,1.0
2025-01-10,23.4985,23.4985,23.4985,23.4985,4,23.2686651312157,23.2686651312157,23.2686651312157,23.2686651312157,4.03950976430977,0.0,1.0
2025-01-13,23.42,23.42,23.42,23.42,23,23.1909329264877,23.1909329264877,23.1909329264877,23.1909329264877,23.2271811447812,0.0,1.0
2025-01-14,23.5695,23.5695,23.5695,23.5695,1,23.3389706921799,23.3389706921799,23.3389706921799,23.3389706921799,1.00987744107744,0.0,1.0
2025-01-15,23.8695,23.8695,23.8695,23.8695,8,23.6360364427327,23.6360364427327,23.6360364427327,23.6360364427327,8.07901952861952,0.0,1.0
2025-01-16,23.9223,23.9223,23.9223,23.9223,4,23.6883200148299,23.6883200148299,23.6883200148299,23.6883200148299,4.03950976430977,0.0,1.0
2025-01-17,24.0673,24.0673,24.0673,24.0673,255,23.8319017942638,23.8319017942638,23.8319017942638,23.8319017942638,257.518747474747,0.0,1.0
2025-01-21,24.4647,24.4647,24.4647,24.4647,6,24.2254148918294,24.2254148918294,24.2254148918294,24.2254148918294,6.05926464646464,0.0,1.0
2025-01-22,24.4344,24.4344,24.4344,24.4344,3,24.1954112510236,24.1954112510236,24.1954112510236,24.1954112510236,3.02963232323232,0.0,1.0
2025-01-23,24.5844,24.5844,24.5844,24.5844,40,24.3439441263,24.3439441263,24.3439441263,24.3439441263,40.3950976430976,0.0,1.0
2025-01-24,24.705,24.705,24.705,24.705,3,24.4633645580222,24.4633645580222,24.4633645580222,24.4633645580222,3.02963232323232,0.0,1.0
2025-01-27,24.5853,24.5853,24.5853,24.5853,288,24.3448353235516,24.3448353235516,24.3448353235516,24.3448353235516,290.844703030303,0.0,1.0
2025-01-28,24.64,24.64,24.64,24.64,19,24.3990003120691,24.3990003120691,24.3990003120691,24.3990003120691,19.1876713804714,0.0,1.0
2025-01-29,24.6434,24.6434,24.6434,24.6434,18,24.402367057242,24.402367057242,24.402367057242,24.402367057242,18.1777939393939,0.0,1.0
2025-01-30,24.923,24.923,24.923,24.923,18,24.6792323367572,24.6792323367572,24.6792323367572,24.6792323367572,18.1777939393939,0.0,1.0
2025-01-31,24.6852,24.6852,24.6852,24.6852,34,24.4437582184857,24.4437582184857,24.4437582184857,24.4437582184857,34.335832996633,0.0,1.0
2025-02-03,24.4428,24.4428,24.4428,24.4428,6,24.203729092039,24.203729092039,24.203729092039,24.203729092039,6.05926464646465,0.0,1.0
2025-02-04,24.7652,24.7652,24.7652,24.7652,37,24.5229757519664,24.5229757519664,24.5229757519664,24.5229757519664,37.3654653198654,0.0,1.0
2025-02-05,24.9207,24.9207,24.9207,24.9207,13,24.6769548326696,24.6769548326696,24.6769548326696,24.6769548326696,13.1284067340067,0.0,1.0
2025-02-06,25.0203,25.0203,25.0203,25.0203,56,24.7755806618532,24.7755806618532,24.7755806618532,24.7755806618532,56.5531367003366,0.0,1.0
2025-02-07,24.8604,24.8604,24.8604,24.8604,5,24.6172446168085,24.6172446168085,24.6172446168085,24.6172446168085,5.04938720538721,0.0,1.0
2025-02-10,25.0661,25.0661,25.0661,25.0661,25,24.8209326997709,24.8209326997709,24.8209326997709,24.8209326997709,25.246936026936,0.0,1.0
2025-02-11,25.1364,25.1364,25.1364,25.1364,25,24.8905451073171,24.8905451073171,24.8905451073171,24.8905451073171,25.246936026936,0.0,1.0
2025-02-12,25.23,25.23,25.23,25.23,22,24.9832296214896,24.9832296214896,24.9832296214896,24.9832296214896,22.2173037037037,0.0,1.0
2025-02-13,25.5138,25.5138,25.5138,25.5138,18,25.2642538215125,25.2642538215125,25.2642538215125,25.2642538215125,18.1777939393939,0.0,1.0
2025-02-14,25.591,25.591,25.591,25.591,16,25.3406987413214,25.3406987413214,25.3406987413214,25.3406987413214,16.1580390572391,0.0,1.0
2025-02-18,25.7547,25.7547,25.7547,25.7547,11,25.5027976192064,25.5027976192064,25.5027976192064,25.5027976192064,11.1086518518518,0.0,1.0
2025-02-19,25.5686,25.5686,25.5686,25.5686,179,25.3185178319468,25.3185178319468,25.3185178319468,25.3185178319468,180.768061952862,0.0,1.0
2025-02-20,25.695,25.695,25.695,25.695,1,25.4436815348464,25.4436815348464,25.4436815348464,25.4436815348464,1.00987744107744,0.0,1.0
2025-02-21,25.5308,25.5308,25.5308,25.5308,33,25.2810875473772,25.2810875473772,25.2810875473772,25.2810875473772,33.3259555555555,0.0,1.0
2025-02-24,25.3997,25.3997,25.3997,25.3997,67,25.1512698143856,25.1512698143856,25.1512698143856,25.1512698143856,67.6617885521885,0.0,1.0
2025-02-25,25.5544,25.5544,25.5544,25.5544,67,25.304456719754,25.304456719754,25.304456719754,25.304456719754,67.6617885521885,0.0,1.0
2025-02-26,25.6377,25.6377,25.6377,25.6377,9,25.3869419764908,25.3869419764908,25.3869419764908,25.3869419764908,9.08889696969697,0.0,1.0
2025-02-27,25.2859,25.538,25.2859,25.53,824,25.0385828730092,25.2882171253904,25.0385828730092,25.2802953720423,832.139011447812,0.0,1.0
2025-02-28,25.2248,25.2248,25.2,25.22,1208,24.9780804818133,24.9780804818133,24.9535230464343,24.9733274298045,1219.93194882155,0.0,1.0
2025-03-03,25.2932,25.2932,25.2932,25.2932,7,25.0458114729393,25.0458114729393,25.0458114729393,25.0458114729393,7.0691420875421,0.0,1.0
2025-03-04,25.3175,25.3175,25.3175,25.3175,10,25.0698737987341,25.0698737987341,25.0698737987341,25.0698737987341,10.0987744107744,0.0,1.0
2025-03-05,25.9671,25.98,25.9671,25.98,607,25.7131201705978,25.7258939978715,25.7131201705978,25.7258939978715,612.995606734006,0.0,1.0
2025-03-06,25.7374,25.7374,25.7374,25.7374,17,25.4856668275912,25.4856668275912,25.4856668275912,25.4856668275912,17.1679164983165,0.0,1.0
2025-03-07,25.9557,25.9557,25.9557,25.9557,33,25.7018316720768,25.7018316720768,25.7018316720768,25.7018316720768,33.3259555555555,0.0,1.0
2025-03-10,25.348,25.348,25.348,25.348,8,25.1000754833737,25.1000754833737,25.1000754833737,25.1000754833737,8.07901952861951,0.0,1.0
2025-03-11,25.3625,25.3625,25.3625,25.3625,6,25.114433661317,25.114433661317,25.114433661317,25.114433661317,6.05926464646465,0.0,1.0
2025-03-12,25.52,25.52,25.52,25.52,145,25.2703931803572,25.2703931803572,25.2703931803572,25.2703931803572,146.432228956229,0.0,1.0
2025-03-13,25.3596,25.4,25.3596,25.398,820,25.1115620257284,25.1515668801361,25.1115620257284,25.1495864417991,828.0995016835,0.0,1.0
2025-03-14,25.8525,25.8525,25.8525,25.8525,71,25.5996410538866,25.5996410538866,25.5996410538866,25.5996410538866,71.7012983164983,0.0,1.0
2025-03-17,26.22,26.22,26.22,26.22,15,25.9635465983138,25.9635465983138,25.9635465983138,25.9635465983138,15.1481616161616,0.0,1.0
2025-03-18,26.1419,26.1419,26.1419,26.1419,51,25.8862104812532,25.8862104812532,25.8862104812532,25.8862104812532,51.5037494949495,0.0,1.0
2025-03-19,26.25,26.26,26.1299,26.13,8127,25.993253173369,26.0031553650541,25.8743278512311,25.8744268731479,8207.27396363638,0.0,1.0
2025-03-20,25.98,25.98,25.98,25.98,4,25.7258939978715,25.7258939978715,25.7258939978715,25.7258939978715,4.03950976430977,0.0,1.0
2025-03-21,25.856,25.856,25.856,25.856,43,25.6031068209764,25.6031068209764,25.6031068209764,25.6031068209764,43.4247299663299,0.0,1.0
2025-03-24,25.92,25.92,25.92,25.92,19,25.666480847761,25.666480847761,25.666480847761,25.666480847761,19.1876713804714,0.0,1.0
2025-03-25,25.98,25.98,25.98,25.98,202,25.7258939978715,25.7258939978715,25.7258939978715,25.7258939978715,203.995243097643,0.0,1.0
2025-03-26,25.72,25.72,25.72,25.72,20,25.4684370140591,25.4684370140591,25.4684370140591,25.4684370140591,20.1975488215488,0.0,1.0
2025-03-27,25.7489,25.77,25.7489,25.77,916,25.497054348029,25.5179479724846,25.497054348029,25.5179479724846,925.047736026937,0.0,1.0
2025-03-28,25.4319,25.51,25.4319,25.51,828,25.1831548716116,25.2604909886722,25.1831548716116,25.2604909886722,836.178521212121,0.0,1.0
2025-03-31,25.29,25.29,25.29,25.29,11,25.0426427716001,25.0426427716001,25.0426427716001,25.0426427716001,11.1086518518519,0.0,1.0
2025-04-01,25.3434,25.3434,25.3434,25.3434,6,25.0955204751985,25.0955204751985,25.0955204751985,25.0955204751985,6.05926464646465,0.0,1.0
2025-04-02,25.4147,25.4147,25.4147,25.4147,70,25.1661231019132,25.1661231019132,25.1661231019132,25.1661231019132,70.6914208754209,0.0,1.0
2025-04-03,24.88,24.88,24.88,24.88,49,24.6366529125113,24.6366529125113,24.6366529125113,24.6366529125113,49.4839946127946,0.0,1.0
2025-04-04,23.3456,23.9749,23.3456,23.931,378,23.1172606203506,23.7404055430935,23.1172606203506,23.696934921596,381.733672727273,0.0,1.0
2025-04-07,22.852,22.86,22.852,22.86,131,22.6284884387744,22.6364101921225,22.6284884387744,22.6364101921225,132.293944781145,0.0,1.0
2025-04-08,22.54,23.45,22.54,23.45,264,22.3195400581995,23.220639501543,22.3195400581995,23.220639501543,266.607644444445,0.0,1.0
2025-04-09,23.9831,23.9831,23.9831,23.9831,25,23.7485253402753,23.7485253402753,23.7485253402753,23.7485253402753,25.246936026936,0.0,1.0
2025-04-10,23.79,23.79,23.5599,23.56,911,23.5573140188362,23.5573140188362,23.3294645881622,23.329563610079,919.998348821548,0.0,1.0
2025-04-11,24.41,24.41,24.41,24.41,21,24.1712499033119,24.1712499033119,24.1712499033119,24.1712499033119,21.2074262626263,0.0,1.0
2025-04-14,24.72,24.72,24.72,24.72,44,24.4782178455498,24.4782178455498,24.4782178455498,24.4782178455498,44.4346074074074,0.0,1.0
2025-04-15,24.78,24.78,24.78,24.78,16,24.5376309956604,24.5376309956604,24.5376309956604,24.5376309956604,16.158039057239,0.0,1.0
2025-04-16,24.6864,24.6864,24.6864,24.6864,14,24.4449464814879,24.4449464814879,24.4449464814879,24.4449464814879,14.1382841750842,0.0,1.0
2025-04-17,24.9212,24.959,24.9212,24.959,100,24.6774499422539,24.7148802268235,24.6774499422539,24.7148802268235,100.987744107744,0.0,1.0
2025-04-21,24.8244,24.8244,24.8244,24.8244,100,24.5815967267422,24.5815967267422,24.5815967267422,24.5815967267422,100.987744107744,0.0,1.0
2025-04-22,25.33,25.33,25.33,25.33,4,25.0822515383405,25.0822515383405,25.0822515383405,25.0822515383405,4.03950976430976,0.0,1.0
2025-04-23,25.4594,25.4594,25.4594,25.4594,94,25.2103858987456,25.2103858987456,25.2103858987456,25.2103858987456,94.9284794612794,0.0,1.0
2025-04-24,25.7841,25.7841,25.7841,25.7841,51,25.5319100627606,25.5319100627606,25.5319100627606,25.5319100627606,51.5037494949494,0.0,1.0
2025-04-25,25.83,25.83,25.83,25.83,11,25.5773611225951,25.5773611225951,25.5773611225951,25.5773611225951,11.1086518518519,0.0,1.0
2025-04-28,26.0019,26.0019,26.0019,26.0019,113,25.7475797976619,25.7475797976619,25.7475797976619,25.7475797976619,114.116150841751,0.0,1.0
2025-04-29,26.058,26.09,26.04,26.09,776,25.8031310930153,25.8348181064075,25.7853071479821,25.8348181064075,783.664894276093,0.0,1.0
2025-04-30,26.0539,26.0539,26.0539,26.0539,96,25.7990711944244,25.7990711944244,25.7990711944244,25.7990711944244,96.9482343434342,0.0,1.0
2025-05-01,25.993,25.993,25.993,25.993,7,25.7387668470621,25.7387668470621,25.7387668470621,25.7387668470621,7.0691420875421,0.0,1.0
2025-05-02,26.535,26.535,26.535,26.535,7,26.2754656363942,26.2754656363942,26.2754656363942,26.2754656363942,7.06914208754208,0.0,1.0
2025-05-05,26.63,26.63,26.63,26.63,146,26.3695364574026,26.3695364574026,26.3695364574026,26.3695364574026,147.442106397306,0.0,1.0
2025-05-06,26.53,26.53,26.53,26.53,90,26.2705145405516,26.2705145405516,26.2705145405516,26.2705145405516,90.8889696969698,0.0,1.0
2025-05-07,26.45,26.55,26.45,26.55,601,26.1912970070709,26.2903189239218,26.1912970070709,26.2903189239218,606.936342087542,0.0,1.0
2025-05-08,26.375,26.375,26.375,26.375,5,26.1170305694327,26.1170305694327,26.1170305694327,26.1170305694327,5.04938720538721,0.0,1.0
2025-05-09,26.52,26.52,26.52,26.52,3,26.2606123488665,26.2606123488665,26.2606123488665,26.2606123488665,3.02963232323233,0.0,1.0
2025-05-12,26.78,26.78,26.64,26.65,1198,26.518069332679,26.518069332679,26.3794386490877,26.3893408407728,1209.83317441077,0.0,1.0
2025-05-13,26.82,26.82,26.82,26.82,14,26.5576780994193,26.5576780994193,26.5576780994193,26.5576780994193,14.1382841750842,0.0,1.0
2025-05-14,26.8107,26.8107,26.8107,26.8107,98,26.5484690611522,26.5484690611522,26.5484690611522,26.5484690611522,98.9679892255892,0.0,1.0
2025-05-15,26.99,26.99,26.99,26.99,94,26.7260153580659,26.7260153580659,26.7260153580659,26.7260153580659,94.9284794612795,0.0,1.0
2025-05-16,27.045,27.045,26.9599,26.96,883,26.7804774123339,26.7804774123339,26.6962097610938,26.6963087830106,891.721780471382,0.0,1.0
2025-05-19,27.19,27.19,27.19,27.19,70,26.9240591917678,26.9240591917678,26.9240591917678,26.9240591917678,70.6914208754208,0.0,1.0
2025-05-20,27.3069,27.3284,27.2462,27.29,564,27.0398158125665,27.0611055246895,26.979709509038,27.0230811086187,569.570876767677,0.0,1.0
2025-05-21,27.2,27.2,27.2,27.2,4,26.9339613834529,26.9339613834529,26.9339613834529,26.9339613834529,4.03950976430976,0.0,1.0
2025-05-22,27.1513,27.1513,27.1513,27.1513,23,26.8857377099465,26.8857377099465,26.8857377099465,26.8857377099465,23.2271811447811,0.0,1.0
2025-05-23,27.28,27.28,27.243,27.243,543,27.0131789169336,27.0131789169336,26.9765408076988,26.9765408076988,548.363450505051,0.0,1.0
2025-05-27,27.51,27.55,27.49,27.519,8331,27.2409293256908,27.2805380924311,27.2211249423206,27.2498412982073,8413.28896161615,0.0,1.0
2025-05-28,27.31,27.31,27.3,27.3,6767,27.0428854919889,27.0428854919889,27.0329833003038,27.0329833003038,6833.84064377104,0.0,1.0
2025-05-29,27.43,27.52,27.413,27.52,7819,27.16171179221,27.2508315173758,27.1448780663453,27.2508315173758,7896.23171178451,0.0,1.0
2025-05-30,27.345,27.38,27.345,27.37,8171,27.0775431628867,27.1122008337845,27.0775431628867,27.1022986420995,8251.70857104378,0.0,1.0
2025-06-02,27.6107,27.63,27.4995,27.4995,16456,27.3406443959596,27.3597556259119,27.2305320244214,27.2305320244214,16618.5431703704,0.0,1.0
2025-06-03,27.515,27.5399,27.515,27.5399,6894,27.2458804215333,27.2705368788292,27.2458804215333,27.2705368788292,6962.09507878788,0.0,1.0
2025-06-04,27.68,27.76,27.68,27.71,11433,27.4092665843373,27.4884841178181,27.4092665843373,27.4389731593926,11545.9287838384,0.0,1.0
2025-06-05,27.73,27.81,27.683,27.81,1062,27.4587775427628,27.5379950762435,27.4122372418429,27.5379950762435,1072.48984242424,0.0,1.0
2025-06-06,27.7945,27.7945,27.72,27.72,4899,27.5226466791316,27.5226466791316,27.4488753510777,27.4488753510777,4947.38958383839,0.0,1.0
2025-06-09,27.855,27.97,27.855,27.93,12322,27.5825549388265,27.696430143205,27.5825549388265,27.6568213764647,12443.7098289562,0.0,1.0
2025-06-10,27.8984,27.8984,27.82,27.87,3062,27.6255304507398,27.6255304507398,27.5478972679286,27.5974082263541,3092.24472457912,0.0,1.0
2025-06-11,27.905,27.94,27.905,27.94,1656,27.6320658972519,27.6667235681497,27.6320658972519,27.6667235681497,1672.35704242424,0.0,1.0
2025-06-12,28.05,28.11,28.04,28.08,12997,27.7756476766858,27.8350608267963,27.7657454850007,27.805354251741,13125.3771016835,0.0,1.0
2025-06-13,27.74,27.775,27.7,27.775,14712,27.4686797344479,27.5033374053457,27.4290709677075,27.5033374053457,14857.3169131313,0.0,1.0
2025-06-16,27.945,27.9584,27.945,27.9584,1019,27.6716746639923,27.6849436008503,27.6716746639923,27.6849436008503,1029.06511245791,0.0,1.0
2025-06-17,27.56,27.77,27.56,27.77,3413,27.2904402841162,27.4983863095032,27.2904402841162,27.4983863095032,3446.71170639731,0.0,1.0
2025-06-18,27.6,27.69,27.58,27.68,1558,27.3300490508566,27.4191687760224,27.3102446674864,27.4092665843373,1573.38905319865,0.0,1.0
2025-06-20,27.43,27.5,27.4,27.47,7273,27.16171179221,27.2310271340057,27.1320052171547,27.2013205589504,7344.83862895623,0.0,1.0
2025-06-23,27.6184,27.6184,27.5784,27.5784,608,27.3482690835572,27.3482690835572,27.3086603168168,27.3086603168168,614.005484175083,0.0,1.0
2025-06-24,28.114,28.145,27.95,27.95,7347,27.8390217034704,27.8697184976942,27.6766257598348,27.6766257598348,7419.56955959595,0.0,1.0
2025-06-25,27.96,27.96,27.96,27.96,171,27.6865279515199,27.6865279515199,27.6865279515199,27.6865279515199,172.689042424243,0.0,1.0
2025-06-26,28.22,28.22,28.22,28.22,196,27.9439849353323,27.9439849353323,27.9439849353323,27.9439849353323,197.935978451179,0.0,1.0
2025-06-27,28.34,28.4,28.27,28.4,14188,28.0628112355535,28.122224385664,27.9934958937578,28.122224385664,14328.1411340067,0.0,1.0
2025-06-30,28.4427,28.4427,28.4427,28.4427,269,28.1645067441594,28.1645067441594,28.1645067441594,28.1645067441594,271.657031649831,0.0,1.0
2025-07-01,28.42,28.51,28.41,28.41,9945,28.1420287690342,28.2311484942,28.1321265773491,28.1321265773491,10043.2311515152,0.0,1.0
2025-07-02,28.215,28.24,28.17,28.17,935,28.215,28.24,28.17,28.17,935,0.278692,1.0
2025-07-03,28.2595,28.2724,28.253,28.2724,352,28.2595,28.2724,28.253,28.2724,352,0.0,1.0
2025-07-07,27.935,27.98,27.935,27.96,2125,27.935,27.98,27.935,27.96,2125,0.0,1.0
2025-07-08,28.155,28.16,28.0149,28.0149,5412,28.155,28.16,28.0149,28.0149,5412,0.0,1.0
2025-07-09,28.19,28.24,28.13,28.13,861,28.19,28.24,28.13,28.13,861,0.0,1.0
2025-07-10,28.2113,28.2113,28.2113,28.2113,43,28.2113,28.2113,28.2113,28.2113,43,0.0,1.0
2025-07-11,28.03,28.2,28.03,28.2,1179,28.03,28.2,28.03,28.2,1179,0.0,1.0
2025-07-14,28.125,28.13,28.02,28.07,1898,28.125,28.13,28.02,28.07,1898,0.0,1.0
2025-07-15,28.005,28.01,27.985,28.0099,2163,28.005,28.01,27.985,28.0099,2163,0.0,1.0
2025-07-16,28.075,28.075,28.075,28.075,239,28.075,28.075,28.075,28.075,239,0.0,1.0
2025-07-17,28.225,28.23,28.09,28.09,3837,28.225,28.23,28.09,28.09,3837,0.0,1.0
2025-07-18,28.1362,28.32,28.1288,28.32,3720,28.1362,28.32,28.1288,28.32,3720,0.0,1.0
2025-07-21,28.285,28.285,28.28,28.28,874,28.285,28.285,28.28,28.28,874,0.0,1.0
2025-07-22,28.3994,28.43,28.3994,28.41,1439,28.3994,28.43,28.3994,28.41,1439,0.0,1.0
2025-07-23,28.905,28.905,28.66,28.66,1040,28.905,28.905,28.66,28.66,1040,0.0,1.0
2025-07-24,28.7431,28.82,28.7431,28.7664,4724,28.7431,28.82,28.7431,28.7664,4724,0.0,1.0
2025-07-25,28.665,28.665,28.66,28.66,166,28.665,28.665,28.66,28.66,166,0.0,1.0
2025-07-28,28.335,28.44,28.33,28.44,5026,28.335,28.44,28.33,28.44,5026,0.0,1.0
2025-07-29,28.395,28.45,28.39,28.45,1988,28.395,28.45,28.39,28.45,1988,0.0,1.0
2025-07-30,28.1911,28.33,28.11,28.31,5109,28.1911,28.33,28.11,28.31,5109,0.0,1.0
2025-07-31,27.9628,28.02,27.9628,28.02,1526,27.9628,28.02,27.9628,28.02,1526,0.0,1.0
2025-08-01,27.8466,27.87,27.82,27.84,6495,27.8466,27.87,27.82,27.84,6495,0.0,1.0
2025-08-04,28.1953,28.23,28.14,28.16,1477,28.1953,28.23,28.14,28.16,1477,0.0,1.0
2025-08-05,28.2631,28.2631,28.2631,28.2631,234,28.2631,28.2631,28.2631,28.2631,234,0.0,1.0
2025-08-06,28.505,28.505,28.43,28.43,1940,28.505,28.505,28.43,28.43,1940,0.0,1.0
2025-08-07,28.65,28.67,28.6,28.67,2182,28.65,28.67,28.6,28.67,2182,0.0,1.0
2025-08-08,28.755,28.79,28.755,28.79,1897,28.755,28.79,28.755,28.79,1897,0.0,1.0
2025-08-11,28.6712,28.71,28.6705,28.7,997,28.6712,28.71,28.6705,28.7,997,0.0,1.0
2025-08-12,29.0009,29.02,28.9938,29.02,541,29.0009,29.02,28.9938,29.02,541,0.0,1.0
2025-08-13,29.225,29.27,29.2088,29.2435,1064,29.225,29.27,29.2088,29.2435,1064,0.0,1.0
2025-08-14,29.0924,29.12,29.01,29.1,2619,29.0924,29.12,29.01,29.1,2619,0.0,1.0
2025-08-15,29.205,29.2195,29.17,29.21,884,29.205,29.2195,29.17,29.21,884,0.0,1.0
2025-08-18,29.2238,32.13,29.1925,32.13,4674,29.2238,32.13,29.1925,32.13,4674,0.0,1.0
2025-08-19,29.075,29.25,29.075,29.25,522,29.075,29.25,29.075,29.25,522,0.0,1.0
2025-08-20,29.1309,29.1309,29.09,29.09,13121,29.1309,29.1309,29.09,29.09,13121,0.0,1.0
2025-08-21,29.0479,29.08,29.04,29.08,1638,29.0479,29.08,29.04,29.08,1638,0.0,1.0
2025-08-22,29.5174,29.565,29.5,29.5,915,29.5174,29.565,29.5,29.5,915,0.0,1.0
2025-08-25,29.27,29.38,29.27,29.38,627,29.27,29.38,29.27,29.38,627,0.0,1.0
2025-08-26,29.255,29.255,29.255,29.255,8,29.255,29.255,29.255,29.255,8,0.0,1.0
2025-08-27,29.175,29.19,29.1511,29.1511,1943,29.175,29.19,29.1511,29.1511,1943,0.0,1.0
2025-08-28,29.29,29.29,29.29,29.29,159,29.29,29.29,29.29,29.29,159,0.0,1.0
2025-08-29,29.1765,29.2,29.1765,29.19,1123,29.1765,29.2,29.1765,29.19,1123,0.0,1.0
2025-09-02,28.975,28.975,28.93,28.952,4652,28.975,28.975,28.93,28.952,4652,0.0,1.0
2025-09-03,29.025,29.025,28.9686,28.9686,2080,29.025,29.025,28.9686,28.9686,2080,0.0,1.0
2025-09-04,29.1496,29.16,29.09,29.101,2294,29.1496,29.16,29.09,29.101,2294,0.0,1.0
2025-09-05,29.3402,29.3402,29.339,29.339,1915,29.3402,29.3402,29.339,29.339,1915,0.0,1.0
2025-09-08,29.615,29.62,29.51,29.51,11723,29.615,29.62,29.51,29.51,11723,0.0,1.0
2025-09-09,29.59,29.63,29.59,29.63,305,29.59,29.63,29.59,29.63,305,0.0,1.0
2025-09-10,29.7161,29.7161,29.7161,29.7161,267,29.7161,29.7161,29.7161,29.7161,267,0.0,1.0
2025-09-11,30.0463,30.0463,29.98,29.98,209,30.0463,30.0463,29.98,29.98,209,0.0,1.0
2025-09-12,29.9791,30.05,29.96,30.0,7970,29.9791,30.05,29.96,30.0,7970,0.0,1.0
2025-09-15,30.18,30.21,30.061,30.095,11102,30.18,30.21,30.061,30.095,11102,0.0,1.0
2025-09-16,30.2023,30.29,30.12,30.13,4677,30.2023,30.29,30.12,30.13,4677,0.0,1.0
2025-09-17,30.215,30.34,30.12,30.2,1679,30.215,30.34,30.12,30.2,1679,0.0,1.0
2025-09-18,30.1959,30.24,30.19,30.23,8026,30.1959,30.24,30.19,30.23,8026,0.0,1.0
2025-09-19,30.225,30.23,30.22,30.23,2433,30.225,30.23,30.22,30.23,2433,0.0,1.0
2025-09-22,30.2558,30.2558,30.11,30.225,939,30.2558,30.2558,30.11,30.225,939,0.0,1.0
2025-09-23,30.315,30.3156,30.3099,30.31,23864,30.315,30.3156,30.3099,30.31,23864,0.0,1.0
2025-09-24,30.065,30.065,30.065,30.065,28,30.065,30.065,30.065,30.065,28,0.0,1.0
2025-09-25,29.905,29.905,29.905,29.905,145,29.905,29.905,29.905,29.905,145,0.0,1.0
2025-09-26,29.9866,29.9866,29.935,29.935,240,29.9866,29.9866,29.935,29.935,240,0.0,1.0
2025-09-29,30.165,30.165,30.165,30.165,141,30.165,30.165,30.165,30.165,141,0.0,1.0
2025-09-30,30.3071,30.3071,30.28,30.28,2165,30.3071,30.3071,30.28,30.28,2165,0.0,1.0
2025-10-01,30.5191,30.5395,30.47,30.5303,4265,30.5191,30.5395,30.47,30.5303,4265,0.0,1.0
2025-10-02,30.5901,30.5901,30.58,30.58,243,30.5901,30.5901,30.58,30.58,243,0.0,1.0
2025-10-03,30.7932,30.83,30.7932,30.83,1008,30.7932,30.83,30.7932,30.83,1008,0.0,1.0
2025-10-06,30.8944,30.913,30.8643,30.913,1986,30.8944,30.913,30.8643,30.913,1986,0.0,1.0
2025-10-07,30.615,30.77,30.5998,30.77,1580,30.615,30.77,30.5998,30.77,1580,0.0,1.0
2025-10-08,30.7664,30.7664,30.7147,30.759,2914,30.7664,30.7664,30.7147,30.759,2914,0.0,1.0
2025-10-09,30.4728,30.629,30.4728,30.6,1225,30.4728,30.629,30.4728,30.6,1225,0.0,1.0
2025-10-10,29.7563,30.4,29.7563,30.4,8026,29.7563,30.4,29.7563,30.4,8026,0.0,1.0
2025-10-13,30.2199,30.23,30.18,30.201,4843,30.2199,30.23,30.18,30.201,4843,0.0,1.0
2025-10-14,30.2055,30.21,30.196,30.196,1108,30.2055,30.21,30.196,30.196,1108,0.0,1.0
2025-10-15,30.4505,30.4505,30.45,30.45,748,30.4505,30.4505,30.45,30.45,748,0.0,1.0
2025-10-16,30.5614,30.65,30.54,30.565,4748,30.5614,30.65,30.54,30.565,4748,0.0,1.0
2025-10-17,30.585,30.585,30.585,30.585,387,30.585,30.585,30.585,30.585,387,0.0,1.0
2025-10-20,30.91,30.93,30.91,30.93,359,30.91,30.93,30.91,30.93,359,0.0,1.0
2025-10-21,30.6136,30.69,30.59,30.63,7677,30.6136,30.69,30.59,30.63,7677,0.0,1.0
2025-10-22,30.58,30.58,30.553,30.553,340,30.58,30.58,30.553,30.553,340,0.0,1.0
2025-10-23,30.76,30.76,30.76,30.76,80,30.76,30.76,30.76,30.76,80,0.0,1.0
2025-10-24,30.915,30.9156,30.85,30.85,811,30.915,30.9156,30.85,30.85,811,0.0,1.0
2025-10-27,31.16,31.16,31.16,31.16,206,31.16,31.16,31.16,31.16,206,0.0,1.0
2025-10-28,31.1892,31.27,31.08,31.08,11306,31.1892,31.27,31.08,31.08,11306,0.0,1.0
2025-10-29,31.1461,31.37,31.07,31.31,10550,31.1461,31.37,31.07,31.31,10550,0.0,1.0
2025-10-30,30.97,31.0595,30.9,30.97,5376,30.97,31.0595,30.9,30.97,5376,0.0,1.0
2025-10-31,30.9256,30.93,30.89,30.89,662,30.9256,30.93,30.89,30.89,662,0.0,1.0
2025-11-03,31.0184,31.05,30.93,30.93,3190,31.0184,31.05,30.93,30.93,3190,0.0,1.0
2025-11-04,30.575,30.68,30.575,30.65,2116,30.575,30.68,30.575,30.65,2116,0.0,1.0
2025-11-05,30.8077,30.8077,30.8077,30.8077,126,30.8077,30.8077,30.8077,30.8077,126,0.0,1.0
2025-11-06,30.673,30.79,30.59,30.79,3634,30.673,30.79,30.59,30.79,3634,0.0,1.0
2025-11-07,30.686,30.686,30.3987,30.49,2509,30.686,30.686,30.3987,30.49,2509,0.0,1.0
2025-11-10,31.145,31.145,31.03,31.03,6563,31.145,31.145,31.03,31.03,6563,0.0,1.0
2025-11-11,31.2501,31.29,31.2501,31.29,3653,31.2501,31.29,31.2501,31.29,3653,0.0,1.0
2025-11-12,31.4062,31.4062,31.4062,31.4062,223,31.4062,31.4062,31.4062,31.4062,223,0.0,1.0
2025-11-13,31.0438,31.2134,31.0025,31.2134,5496,31.0438,31.2134,31.0025,31.2134,5496,0.0,1.0
2025-11-14,30.9904,30.9904,30.9901,30.9901,177,30.9904,30.9904,30.9901,30.9901,177,0.0,1.0
2025-11-17,30.6401,30.72,30.563,30.72,7140,30.6401,30.72,30.563,30.72,7140,0.0,1.0
2025-11-18,30.3806,30.47,30.3,30.3,2363,30.3806,30.47,30.3,30.3,2363,0.0,1.0
2025-11-19,30.3175,30.36,30.291,30.32,7132,30.3175,30.36,30.291,30.32,7132,0.0,1.0
2025-11-20,29.8576,30.5501,29.835,30.55,6152,29.8576,30.5501,29.835,30.55,6152,0.0,1.0
2025-11-21,30.1363,30.15,29.91,29.91,2430,30.1363,30.15,29.91,29.91,2430,0.0,1.0
2025-11-24,30.3585,30.3585,30.35,30.35,225,30.3585,30.3585,30.35,30.35,225,0.0,1.0
2025-11-25,30.5973,30.5973,30.5905,30.5905,381,30.5973,30.5973,30.5905,30.5905,381,0.0,1.0
2025-11-26,30.925,30.99,30.9,30.929,1737,30.925,30.99,30.9,30.929,1737,0.0,1.0