date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-01,24.335,24.52,24.3101,24.52,481220,24.335,24.52,24.3101,24.52,481220,0.0,1.0
2024-07-02,24.34,24.39,24.3245,24.39,118516,24.34,24.39,24.3245,24.39,118516,0.0,1.0
2024-07-03,24.385,24.4398,24.354,24.42,96572,24.385,24.4398,24.354,24.42,96572,0.0,1.0
2024-07-05,24.3612,24.44,24.3345,24.4,300080,24.3612,24.44,24.3345,24.4,300080,0.0,1.0
2024-07-08,24.42,24.45,24.3677,24.43,58397,24.42,24.45,24.3677,24.43,58397,0.0,1.0
2024-07-09,24.36,24.41,24.345,24.39,22676,24.36,24.41,24.345,24.39,22676,0.0,1.0
2024-07-10,24.439,24.45,24.37,24.42,1194451,24.439,24.45,24.37,24.42,1194451,0.0,1.0
2024-07-11,24.665,24.68,24.45,24.45,34135,24.665,24.68,24.45,24.45,34135,0.0,1.0
2024-07-12,24.755,24.7701,24.72,24.754,45116,24.755,24.7701,24.72,24.754,45116,0.0,1.0
2024-07-15,24.8401,24.87,24.8,24.8,33794,24.8401,24.87,24.8,24.8,33794,0.0,1.0
2024-07-16,25.005,25.01,24.9011,24.93,40313,25.005,25.01,24.9011,24.93,40313,0.0,1.0
2024-07-17,24.9452,25.0,24.93,25.0,16668,24.9452,25.0,24.93,25.0,16668,0.0,1.0
2024-07-18,24.855,24.96,24.855,24.96,2246,24.855,24.96,24.855,24.96,2246,0.0,1.0
2024-07-19,24.8099,24.85,24.8099,24.85,7175,24.8099,24.85,24.8099,24.85,7175,0.0,1.0
2024-07-22,24.9099,25.46,24.8061,25.46,16109,24.9099,25.46,24.8061,25.46,16109,0.0,1.0
2024-07-23,24.9554,24.99,24.87,24.9699,12179,24.9554,24.99,24.87,24.9699,12179,0.0,1.0
2024-07-24,24.86,24.97,24.8501,24.96,9461,24.86,24.97,24.8501,24.96,9461,0.0,1.0
2024-07-25,24.92,24.96,24.87,24.88,5295,24.92,24.96,24.87,24.88,5295,0.0,1.0
2024-07-26,24.9883,25.01,24.93,24.99,33409,24.9883,25.01,24.93,24.99,33409,0.0,1.0
2024-07-29,24.945,25.0,24.9364,25.0,9038,24.945,25.0,24.9364,25.0,9038,0.0,1.0
2024-07-30,24.965,25.0,24.92,24.998,22871,24.965,25.0,24.92,24.998,22871,0.0,1.0
2024-07-31,25.005,25.1199,24.975,24.975,21074,25.005,25.1199,24.975,24.975,21074,0.0,1.0
2024-08-01,24.8715,24.99,24.83,24.99,12324,24.8715,24.99,24.83,24.99,12324,0.0,1.0
2024-08-02,24.7434,24.78,24.6904,24.75,7815,24.7434,24.78,24.6904,24.75,7815,0.0,1.0
2024-08-05,24.615,24.7,24.442,24.61,7990,24.615,24.7,24.442,24.61,7990,0.0,1.0
2024-08-06,24.64,24.68,24.59,24.59,2606,24.64,24.68,24.59,24.59,2606,0.0,1.0
2024-08-07,24.5882,24.74,24.5882,24.74,48496,24.5882,24.74,24.5882,24.74,48496,0.0,1.0
2024-08-08,24.6806,24.71,24.5947,24.5947,16715,24.6806,24.71,24.5947,24.5947,16715,0.0,1.0
2024-08-09,24.6838,24.72,24.6838,24.685,4796,24.6838,24.72,24.6838,24.685,4796,0.0,1.0
2024-08-12,24.6477,24.69,24.61,24.69,54163,24.6477,24.69,24.61,24.69,54163,0.0,1.0
2024-08-13,24.75,24.76,24.6762,24.69,3973,24.75,24.76,24.6762,24.69,3973,0.0,1.0
2024-08-14,24.7003,24.7389,24.6738,24.7,47669,24.7003,24.7389,24.6738,24.7,47669,0.0,1.0
2024-08-15,24.805,24.8589,24.7501,24.81,9839,24.805,24.8589,24.7501,24.81,9839,0.0,1.0
2024-08-16,24.8248,24.89,24.811,24.89,12476,24.8248,24.89,24.811,24.89,12476,0.0,1.0
2024-08-19,24.9005,24.91,24.8872,24.89,2042,24.9005,24.91,24.8872,24.89,2042,0.0,1.0
2024-08-20,24.85,24.9,24.845,24.9,4371,24.85,24.9,24.845,24.9,4371,0.0,1.0
2024-08-21,24.945,24.98,24.9015,24.92,6108,24.945,24.98,24.9015,24.92,6108,0.0,1.0
2024-08-22,24.92,24.945,24.92,24.945,4439,24.92,24.945,24.92,24.945,4439,0.0,1.0
2024-08-23,25.08,25.09,25.0506,25.06,14244,25.08,25.09,25.0506,25.06,14244,0.0,1.0
2024-08-26,25.09,25.14,25.09,25.14,464,25.09,25.14,25.09,25.14,464,0.0,1.0
2024-08-27,25.065,25.09,24.98,24.98,3576,25.065,25.09,24.98,24.98,3576,0.0,1.0
2024-08-28,25.03,25.08,25.03,25.07,3390,25.03,25.08,25.03,25.07,3390,0.0,1.0
2024-08-29,25.08,25.1,25.03,25.03,14732,25.08,25.1,25.03,25.03,14732,0.0,1.0
2024-08-30,25.1223,25.1223,25.08,25.08,1280,25.1223,25.1223,25.08,25.08,1280,0.0,1.0
2024-09-03,24.9504,25.09,24.9401,25.09,7428,24.9504,25.09,24.9401,25.09,7428,0.0,1.0
2024-09-04,24.965,25.015,24.965,25.0,777,24.965,25.015,24.965,25.0,777,0.0,1.0
2024-09-05,24.9218,24.96,24.9,24.93,6529,24.9218,24.96,24.9,24.93,6529,0.0,1.0
2024-09-06,24.87,24.952,24.84,24.94,5956,24.87,24.952,24.84,24.94,5956,0.0,1.0
2024-09-09,24.8711,24.9,24.87,24.87,1996,24.8711,24.9,24.87,24.87,1996,0.0,1.0
2024-09-10,24.82,24.85,24.7891,24.85,3153,24.82,24.85,24.7891,24.85,3153,0.0,1.0
2024-09-11,24.89,24.89,24.79,24.8,2855,24.89,24.89,24.79,24.8,2855,0.0,1.0
2024-09-12,24.96,24.9798,24.89,24.89,4119,24.96,24.9798,24.89,24.89,4119,0.0,1.0
2024-09-13,25.1,25.1,25.02,25.02,3147,25.1,25.1,25.02,25.02,3147,0.0,1.0
2024-09-16,25.1152,25.14,25.1152,25.12,948,25.1152,25.14,25.1152,25.12,948,0.0,1.0
2024-09-17,25.154,25.17,25.154,25.17,1103,25.154,25.17,25.154,25.17,1103,0.0,1.0
2024-09-18,25.1834,25.2401,25.16,25.16,1140,25.1834,25.2401,25.16,25.16,1140,0.0,1.0
2024-09-19,25.28,25.35,25.23,25.35,2084,25.28,25.35,25.23,25.35,2084,0.0,1.0
2024-09-20,25.2485,25.29,25.2485,25.26,1629,25.2485,25.29,25.2485,25.26,1629,0.0,1.0
2024-09-23,25.2334,25.29,25.21,25.26,5806,25.2334,25.29,25.21,25.26,5806,0.0,1.0
2024-09-24,25.2488,25.27,25.23,25.26,7122,25.2488,25.27,25.23,25.26,7122,0.0,1.0
2024-09-25,25.1923,25.24,25.1923,25.24,104,25.1923,25.24,25.1923,25.24,104,0.0,1.0
2024-09-26,25.2127,25.24,25.2,25.24,2137,25.2127,25.24,25.2,25.24,2137,0.0,1.0
2024-09-27,25.22,25.32,25.12,25.2453,56454,25.22,25.32,25.12,25.2453,56454,0.0,1.0
2024-09-30,25.2411,25.29,25.24,25.2561,2461,25.2411,25.29,25.24,25.2561,2461,0.0,1.0
2024-10-01,25.1799,25.22,25.1799,25.19,1849,25.1799,25.22,25.1799,25.19,1849,0.0,1.0
2024-10-02,25.16,25.185,25.12,25.17,73790,25.16,25.185,25.12,25.17,73790,0.0,1.0
2024-10-03,25.1301,25.1301,25.1301,25.1301,72,25.1301,25.1301,25.1301,25.1301,72,0.0,1.0
2024-10-04,25.18,25.2,25.17,25.17,6695,25.18,25.2,25.17,25.17,6695,0.0,1.0
2024-10-07,25.145,25.165,25.13,25.13,7760,25.145,25.165,25.13,25.13,7760,0.0,1.0
2024-10-08,25.1751,25.1751,25.14,25.14,4885,25.1751,25.1751,25.14,25.14,4885,0.0,1.0
2024-10-09,25.1749,25.19,25.12,25.19,10771,25.1749,25.19,25.12,25.19,10771,0.0,1.0
2024-10-10,25.1698,25.1698,25.08,25.08,6152,25.1698,25.1698,25.08,25.08,6152,0.0,1.0
2024-10-11,25.2798,25.2798,25.19,25.19,1161,25.2798,25.2798,25.19,25.19,1161,0.0,1.0
2024-10-14,25.3099,25.3099,25.25,25.3099,3225,25.3099,25.3099,25.25,25.3099,3225,0.0,1.0
2024-10-15,25.2962,25.38,25.23,25.31,57262,25.2962,25.38,25.23,25.31,57262,0.0,1.0
2024-10-16,25.3971,25.3971,25.38,25.38,6774,25.3971,25.3971,25.38,25.38,6774,0.0,1.0
2024-10-17,25.3997,25.3997,25.32,25.36,8622,25.3997,25.3997,25.32,25.36,8622,0.0,1.0
2024-10-18,25.3599,25.39,25.34,25.39,684,25.3599,25.39,25.34,25.39,684,0.0,1.0
2024-10-21,25.2997,25.2997,25.2997,25.2997,0,25.2997,25.2997,25.2997,25.2997,0,0.0,1.0
2024-10-22,25.27,25.33,25.25,25.33,3951,25.27,25.33,25.25,25.33,3951,0.0,1.0
2024-10-23,25.2249,25.23,25.195,25.23,545,25.2249,25.23,25.195,25.23,545,0.0,1.0
2024-10-24,25.265,25.265,25.22,25.25,697,25.265,25.265,25.22,25.25,697,0.0,1.0
2024-10-25,25.2598,25.3,25.23,25.3,1032,25.2598,25.3,25.23,25.3,1032,0.0,1.0
2024-10-28,25.355,25.355,25.285,25.285,1310,25.355,25.355,25.285,25.285,1310,0.0,1.0
2024-10-29,25.32,25.3299,25.3,25.3299,598,25.32,25.3299,25.3,25.3299,598,0.0,1.0
2024-10-30,25.3231,25.37,25.3231,25.37,232,25.3231,25.37,25.3231,25.37,232,0.0,1.0
2024-10-31,25.2438,25.25,25.22,25.24,839,25.2438,25.25,25.22,25.24,839,0.0,1.0
2024-11-01,25.2397,25.25,25.2397,25.25,275,25.2397,25.25,25.2397,25.25,275,0.0,1.0
2024-11-04,25.2898,25.29,25.26,25.26,621,25.2898,25.29,25.26,25.26,621,0.0,1.0
2024-11-05,25.3797,25.3797,25.35,25.35,671,25.3797,25.3797,25.35,25.35,671,0.0,1.0
2024-11-06,25.645,25.6493,25.46,25.46,6316,25.645,25.6493,25.46,25.46,6316,0.0,1.0
2024-11-07,25.6692,25.71,25.6692,25.71,349,25.6692,25.71,25.6692,25.71,349,0.0,1.0
2024-11-08,25.7151,25.7151,25.65,25.65,636,25.7151,25.7151,25.65,25.65,636,0.0,1.0
2024-11-11,25.7699,25.78,25.71,25.7607,19104,25.7699,25.78,25.71,25.7607,19104,0.0,1.0
2024-11-12,25.6899,25.75,25.6899,25.75,200,25.6899,25.75,25.6899,25.75,200,0.0,1.0
2024-11-13,25.67,25.67,25.67,25.67,213,25.67,25.67,25.67,25.67,213,0.0,1.0
2024-11-14,25.5997,25.5997,25.5997,25.5997,25,25.5997,25.5997,25.5997,25.5997,25,0.0,1.0
2024-11-15,25.528,25.55,25.51,25.55,940,25.528,25.55,25.51,25.55,940,0.0,1.0
2024-11-18,25.5349,25.5349,25.52,25.53,8976,25.5349,25.5349,25.52,25.53,8976,0.0,1.0
2024-11-19,25.58,25.58,25.47,25.48,8737,25.58,25.58,25.47,25.48,8737,0.0,1.0
2024-11-20,25.57,25.57,25.51,25.5345,4749,25.57,25.57,25.51,25.5345,4749,0.0,1.0
2024-11-21,25.6396,25.6396,25.581,25.581,331,25.6396,25.6396,25.581,25.581,331,0.0,1.0
2024-11-22,25.74,25.7599,25.6801,25.72,971,25.74,25.7599,25.6801,25.72,971,0.0,1.0
2024-11-25,25.8036,25.8036,25.79,25.801,1414,25.8036,25.8036,25.79,25.801,1414,0.0,1.0
2024-11-26,25.7403,25.79,25.72,25.7459,2812,25.7403,25.79,25.72,25.7459,2812,0.0,1.0
2024-11-27,25.7647,25.7647,25.7647,25.7647,2812,25.7647,25.7647,25.7647,25.7647,2812,0.0,1.0
2024-11-29,25.825,25.825,25.792,25.792,411,25.825,25.825,25.792,25.792,411,0.0,1.0
2024-12-02,25.7912,25.7912,25.77,25.77,342,25.7912,25.7912,25.77,25.77,342,0.0,1.0
2024-12-03,25.7847,25.7847,25.7847,25.7847,112,25.7847,25.7847,25.7847,25.7847,112,0.0,1.0
2024-12-04,25.83,25.83,25.83,25.83,74,25.83,25.83,25.83,25.83,74,0.0,1.0
2024-12-05,25.779,25.78,25.76,25.771,2463,25.779,25.78,25.76,25.771,2463,0.0,1.0
2024-12-06,25.8047,25.805,25.77,25.78,1912,25.8047,25.805,25.77,25.78,1912,0.0,1.0
2024-12-09,25.7664,25.805,25.76,25.805,701,25.7664,25.805,25.76,25.805,701,0.0,1.0
2024-12-10,25.76,25.7755,25.74,25.74,2533,25.76,25.7755,25.74,25.74,2533,0.0,1.0
2024-12-11,25.8038,25.82,25.76,25.82,1364,25.8038,25.82,25.76,25.82,1364,0.0,1.0
2024-12-12,25.7397,25.7397,25.7397,25.7397,141,25.7397,25.7397,25.7397,25.7397,141,0.0,1.0
2024-12-13,25.7059,25.72,25.67,25.72,4147,25.7059,25.72,25.67,25.72,4147,0.0,1.0
2024-12-16,25.7499,25.7499,25.7499,25.7499,70,25.7499,25.7499,25.7499,25.7499,70,0.0,1.0
2024-12-17,25.7,25.7012,25.67,25.67,1770,25.7,25.7012,25.67,25.67,1770,0.0,1.0
2024-12-18,25.4453,25.68,25.39,25.68,85936,25.4453,25.68,25.39,25.68,85936,0.0,1.0
2024-12-19,25.4157,25.4157,25.39,25.39,600,25.4157,25.4157,25.39,25.39,600,0.0,1.0
2024-12-20,25.471,25.471,25.46,25.46,100,25.471,25.471,25.46,25.46,100,0.0,1.0
2024-12-23,25.4601,25.4601,25.44,25.44,185,25.4601,25.4601,25.44,25.44,185,0.0,1.0
2024-12-24,25.5173,25.52,25.43,25.431,4197,25.5173,25.52,25.43,25.431,4197,0.0,1.0
2024-12-26,25.6097,25.6097,25.54,25.54,9867,25.6097,25.6097,25.54,25.54,9867,0.0,1.0
2024-12-27,25.5036,25.5036,25.47,25.48,1356,25.5036,25.5036,25.47,25.48,1356,0.0,1.0
2024-12-30,25.4813,25.4899,25.42,25.4899,2178,25.4813,25.4899,25.42,25.4899,2178,0.0,1.0
2024-12-31,25.4897,25.5399,25.48,25.5399,895,25.4897,25.5399,25.48,25.5399,895,0.0,1.0
2025-01-02,25.4957,25.511,25.46,25.511,2473,25.4957,25.511,25.46,25.511,2473,0.0,1.0
2025-01-03,25.5947,25.5947,25.54,25.541,2276,25.5947,25.5947,25.54,25.541,2276,0.0,1.0
2025-01-06,25.6198,25.67,25.59,25.67,707,25.6198,25.67,25.59,25.67,707,0.0,1.0
2025-01-07,25.557,25.6099,25.5501,25.57,2977,25.557,25.6099,25.5501,25.57,2977,0.0,1.0
2025-01-08,25.5497,25.5497,25.47,25.47,2699,25.5497,25.5497,25.47,25.47,2699,0.0,1.0
2025-01-10,25.3796,25.4001,25.35,25.3984,12790,25.3796,25.4001,25.35,25.3984,12790,0.0,1.0
2025-01-13,25.4011,25.4011,25.31,25.31,2639,25.4011,25.4011,25.31,25.31,2639,0.0,1.0
2025-01-14,25.4901,25.495,25.4001,25.441,2854,25.4901,25.495,25.4001,25.441,2854,0.0,1.0
2025-01-15,25.6292,25.64,25.6292,25.64,311,25.6292,25.64,25.6292,25.64,311,0.0,1.0
2025-01-16,25.6793,25.6793,25.6276,25.6276,517,25.6793,25.6793,25.6276,25.6276,517,0.0,1.0
2025-01-17,25.7132,25.7232,25.66,25.691,6435,25.7132,25.7232,25.66,25.691,6435,0.0,1.0
2025-01-21,25.8197,25.83,25.78,25.78,2654,25.8197,25.83,25.78,25.78,2654,0.0,1.0
2025-01-22,25.7954,25.7954,25.7954,25.7954,52,25.7954,25.7954,25.7954,25.7954,52,0.0,1.0
2025-01-23,25.8,25.8,25.79,25.8,10485,25.8,25.8,25.79,25.8,10485,0.0,1.0
2025-01-24,25.828,25.828,25.8,25.82,2160,25.828,25.828,25.8,25.82,2160,0.0,1.0
2025-01-27,25.754,25.82,25.754,25.82,1099,25.754,25.82,25.754,25.82,1099,0.0,1.0
2025-01-28,25.7841,25.7841,25.7841,25.7841,118,25.7841,25.7841,25.7841,25.7841,118,0.0,1.0
2025-01-29,25.7991,25.7991,25.74,25.79,6785,25.7991,25.7991,25.74,25.79,6785,0.0,1.0
2025-01-30,25.8434,25.86,25.8434,25.86,1813,25.8434,25.86,25.8434,25.86,1813,0.0,1.0
2025-01-31,25.7925,25.86,25.7925,25.85,961,25.7925,25.86,25.7925,25.85,961,0.0,1.0
2025-02-03,25.6963,25.701,25.691,25.701,4455,25.6963,25.701,25.691,25.701,4455,0.0,1.0
2025-02-04,25.8096,25.8096,25.75,25.75,2918,25.8096,25.8096,25.75,25.75,2918,0.0,1.0
2025-02-05,25.8785,25.8785,25.81,25.81,147,25.8785,25.8785,25.81,25.81,147,0.0,1.0
2025-02-06,25.8488,25.8488,25.8488,25.8488,134,25.8488,25.8488,25.8488,25.8488,134,0.0,1.0
2025-02-07,25.8,25.86,25.76,25.86,4853,25.8,25.86,25.76,25.86,4853,0.0,1.0
2025-02-10,25.8286,25.8286,25.8286,25.8286,67,25.8286,25.8286,25.8286,25.8286,67,0.0,1.0
2025-02-11,25.8,25.8,25.8,25.8,67,25.8,25.8,25.8,25.8,67,0.0,1.0
2025-02-12,25.7491,25.75,25.7491,25.75,247,25.7491,25.75,25.7491,25.75,247,0.0,1.0
2025-02-13,25.8289,25.8289,25.731,25.76,2710,25.8289,25.8289,25.731,25.76,2710,0.0,1.0
2025-02-14,25.8365,25.86,25.81,25.86,1298,25.8365,25.86,25.81,25.86,1298,0.0,1.0
2025-02-18,25.8532,25.8532,25.85,25.85,259,25.8532,25.8532,25.85,25.85,259,0.0,1.0
2025-02-19,25.8492,25.87,25.82,25.82,1506,25.8492,25.87,25.82,25.82,1506,0.0,1.0
2025-02-20,25.8143,25.8143,25.74,25.74,3042,25.8143,25.8143,25.74,25.74,3042,0.0,1.0
2025-02-21,25.5675,25.69,25.5675,25.69,2000,25.5675,25.69,25.5675,25.69,2000,0.0,1.0
2025-02-24,25.5197,25.56,25.48,25.51,8138,25.5197,25.56,25.48,25.51,8138,0.0,1.0
2025-02-25,25.479,25.525,25.479,25.525,1028,25.479,25.525,25.479,25.525,1028,0.0,1.0
2025-02-26,25.45,25.5337,25.45,25.5337,1195,25.45,25.5337,25.45,25.5337,1195,0.0,1.0
2025-02-27,25.3591,25.5,25.3591,25.5,3187,25.3591,25.5,25.3591,25.5,3187,0.0,1.0
2025-02-28,25.4288,25.4288,25.38,25.38,1182,25.4288,25.4288,25.38,25.38,1182,0.0,1.0
2025-03-03,25.2039,25.53,25.2039,25.53,664,25.2039,25.53,25.2039,25.53,664,0.0,1.0
2025-03-04,25.1246,25.1246,24.991,25.07,6796,25.1246,25.1246,24.991,25.07,6796,0.0,1.0
2025-03-05,25.1915,25.1915,25.09,25.09,2645,25.1915,25.1915,25.09,25.09,2645,0.0,1.0
2025-03-06,25.0787,25.08,25.0195,25.08,804,25.0787,25.08,25.0195,25.08,804,0.0,1.0
2025-03-07,25.1012,25.1012,25.0848,25.0848,317,25.1012,25.1012,25.0848,25.0848,317,0.0,1.0
2025-03-10,24.906,24.98,24.86,24.92,756,24.906,24.98,24.86,24.92,756,0.0,1.0
2025-03-11,24.9217,24.9217,24.83,24.881,5637,24.9217,24.9217,24.83,24.881,5637,0.0,1.0
2025-03-12,24.903,24.96,24.903,24.96,356,24.903,24.96,24.903,24.96,356,0.0,1.0
2025-03-13,24.7674,24.84,24.68,24.81,8251,24.7674,24.84,24.68,24.81,8251,0.0,1.0
2025-03-14,24.9381,24.9381,24.87,24.87,116,24.9381,24.9381,24.87,24.87,116,0.0,1.0
2025-03-17,25.0494,25.0494,24.95,24.95,3142,25.0494,25.0494,24.95,24.95,3142,0.0,1.0
2025-03-18,24.9799,24.99,24.9337,24.9337,2086,24.9799,24.99,24.9337,24.9337,2086,0.0,1.0
2025-03-19,25.1116,25.1116,25.08,25.08,737,25.1116,25.1116,25.08,25.08,737,0.0,1.0
2025-03-20,25.0541,25.12,25.0541,25.12,101,25.0541,25.12,25.0541,25.12,101,0.0,1.0
2025-03-21,24.9909,24.9909,24.9287,24.9287,1663,24.9909,24.9909,24.9287,24.9287,1663,0.0,1.0
2025-03-24,25.2408,25.2408,25.185,25.185,976,25.2408,25.2408,25.185,25.185,976,0.0,1.0
2025-03-25,25.1742,25.21,25.1742,25.1794,1364,25.1742,25.21,25.1742,25.1794,1364,0.0,1.0
2025-03-26,25.0744,25.26,25.0744,25.26,1580,25.0744,25.26,25.0744,25.26,1580,0.0,1.0
2025-03-27,25.0394,25.0394,25.0394,25.0394,89,25.0394,25.0394,25.0394,25.0394,89,0.0,1.0
2025-03-28,24.868,24.868,24.868,24.868,94,24.868,24.868,24.868,24.868,94,0.0,1.0
2025-03-31,24.8187,24.8187,24.8187,24.8187,30,24.8187,24.8187,24.8187,24.8187,30,0.0,1.0
2025-04-01,24.8129,24.85,24.76,24.85,2128,24.8129,24.85,24.76,24.85,2128,0.0,1.0
2025-04-02,24.9508,24.9625,24.841,24.841,1260,24.9508,24.9625,24.841,24.841,1260,0.0,1.0
2025-04-03,24.5113,24.5233,24.5,24.51,1200,24.5113,24.5233,24.5,24.51,1200,0.0,1.0
2025-04-04,24.3752,24.395,24.3,24.3,5496,24.3752,24.395,24.3,24.3,5496,0.0,1.0
2025-04-07,24.3767,24.52,24.22,24.34,12579,24.3767,24.52,24.22,24.34,12579,0.0,1.0
2025-04-08,24.26,24.3956,24.24,24.3956,5533,24.26,24.3956,24.24,24.3956,5533,0.0,1.0
2025-04-09,24.5421,24.608,24.31,24.31,8300,24.5421,24.608,24.31,24.31,8300,0.0,1.0
2025-04-10,24.3705,24.4101,24.28,24.371,2159,24.3705,24.4101,24.28,24.371,2159,0.0,1.0
2025-04-11,24.4243,24.4243,24.3,24.3,3007,24.4243,24.4243,24.3,24.3,3007,0.0,1.0
2025-04-14,24.3906,24.3906,24.3688,24.3688,734,24.3906,24.3906,24.3688,24.3688,734,0.0,1.0
2025-04-15,24.3757,24.46,24.3757,24.46,1434,24.3757,24.46,24.3757,24.46,1434,0.0,1.0
2025-04-16,24.3525,24.37,24.32,24.37,361,24.3525,24.37,24.32,24.37,361,0.0,1.0
2025-04-17,24.3857,24.3857,24.3759,24.3759,449,24.3857,24.3857,24.3759,24.3759,449,0.0,1.0
2025-04-21,24.3157,24.3157,24.26,24.311,4178,24.3157,24.3157,24.26,24.311,4178,0.0,1.0
2025-04-22,24.38,24.3955,24.32,24.32,1766,24.38,24.3955,24.32,24.32,1766,0.0,1.0
2025-04-23,24.4942,24.6308,24.47,24.6308,1202,24.4942,24.6308,24.47,24.6308,1202,0.0,1.0
2025-04-24,24.573,24.573,24.519,24.519,792,24.573,24.573,24.519,24.519,792,0.0,1.0
2025-04-25,24.5415,24.5415,24.5296,24.5296,351,24.5415,24.5415,24.5296,24.5296,351,0.0,1.0
2025-04-28,24.5704,24.615,24.465,24.615,4132,24.5704,24.615,24.465,24.615,4132,0.0,1.0
2025-04-29,24.607,24.66,24.601,24.6389,841,24.607,24.66,24.601,24.6389,841,0.0,1.0
2025-04-30,24.5597,24.5597,24.43,24.431,7301,24.5597,24.5597,24.43,24.431,7301,0.0,1.0
2025-05-01,24.6253,24.6253,24.5685,24.5685,2391,24.6253,24.6253,24.5685,24.5685,2391,0.0,1.0
2025-05-02,24.7891,24.795,24.78,24.78,644,24.7891,24.795,24.78,24.78,644,0.0,1.0
2025-05-05,24.734,24.734,24.734,24.734,0,24.734,24.734,24.734,24.734,0,0.0,1.0
2025-05-06,24.6437,24.6437,24.6,24.625,667,24.6437,24.6437,24.6,24.625,667,0.0,1.0
2025-05-07,24.6228,24.6799,24.62,24.65,642,24.6228,24.6799,24.62,24.65,642,0.0,1.0
2025-05-08,24.8247,24.8247,24.71,24.72,18857,24.8247,24.8247,24.71,24.72,18857,0.0,1.0
2025-05-09,24.7947,24.8364,24.7947,24.8364,173,24.7947,24.8364,24.7947,24.8364,173,0.0,1.0
2025-05-12,25.1385,25.25,25.1385,25.25,271,25.1385,25.25,25.1385,25.25,271,0.0,1.0
2025-05-13,25.1884,25.1884,25.125,25.14,1583,25.1884,25.1884,25.125,25.14,1583,0.0,1.0
2025-05-14,25.0688,25.0688,25.02,25.0208,5389,25.0688,25.0688,25.02,25.0208,5389,0.0,1.0
2025-05-15,25.0976,25.0976,24.97,24.97,2802,25.0976,25.0976,24.97,24.97,2802,0.0,1.0
2025-05-16,25.2375,25.2375,25.114,25.131,6523,25.2375,25.2375,25.114,25.131,6523,0.0,1.0
2025-05-19,25.1745,25.1745,25.07,25.07,5958,25.1745,25.1745,25.07,25.07,5958,0.0,1.0
2025-05-20,25.1905,25.1905,25.17,25.17,662,25.1905,25.1905,25.17,25.17,662,0.0,1.0
2025-05-21,24.8473,25.06,24.8473,25.02,675,24.8473,25.06,24.8473,25.02,675,0.0,1.0
2025-05-22,24.8331,24.8331,24.77,24.8,5660,24.8331,24.8331,24.77,24.8,5660,0.0,1.0
2025-05-23,24.8273,24.8273,24.8273,24.8273,7,24.8273,24.8273,24.8273,24.8273,7,0.0,1.0
2025-05-27,25.0761,25.0761,25.0761,25.0761,0,25.0761,25.0761,25.0761,25.0761,0,0.0,1.0
2025-05-28,24.9121,24.96,24.9121,24.96,945,24.9121,24.96,24.9121,24.96,945,0.0,1.0
2025-05-29,24.9537,24.98,24.871,24.98,10429,24.9537,24.98,24.871,24.98,10429,0.0,1.0
2025-05-30,24.92,24.92,24.9,24.9,479,24.92,24.92,24.9,24.9,479,0.0,1.0
2025-06-02,24.86,24.9099,24.82,24.821,1557,24.86,24.9099,24.82,24.821,1557,0.0,1.0
2025-06-03,25.146,25.167,25.12,25.121,919,25.146,25.167,25.12,25.121,919,0.0,1.0
2025-06-04,25.0915,25.14,25.0915,25.107,999,25.0915,25.14,25.0915,25.107,999,0.0,1.0
2025-06-05,25.0906,25.1501,25.0906,25.15,3047,25.0906,25.1501,25.0906,25.15,3047,0.0,1.0
2025-06-06,25.3464,25.3464,25.22,25.22,2616,25.3464,25.3464,25.22,25.22,2616,0.0,1.0
2025-06-09,25.4824,25.56,25.4824,25.55,10329,25.4824,25.56,25.4824,25.55,10329,0.0,1.0
2025-06-10,25.5637,25.64,25.5637,25.629,587,25.5637,25.64,25.5637,25.629,587,0.0,1.0
2025-06-11,25.5157,25.581,25.49,25.581,6774,25.5157,25.581,25.49,25.581,6774,0.0,1.0
2025-06-12,25.411,25.44,25.39,25.39,2793,25.411,25.44,25.39,25.39,2793,0.0,1.0
2025-06-13,25.1049,25.1049,25.1049,25.1049,23,25.1049,25.1049,25.1049,25.1049,23,0.0,1.0
2025-06-16,25.24,25.31,25.24,25.26,1075,25.24,25.31,25.24,25.26,1075,0.0,1.0
2025-06-17,25.1208,25.1208,25.1208,25.1208,166,25.1208,25.1208,25.1208,25.1208,166,0.0,1.0
2025-06-18,25.1651,25.2804,25.1651,25.2804,1498,25.1651,25.2804,25.1651,25.2804,1498,0.0,1.0
2025-06-20,25.1133,25.21,25.1133,25.21,418,25.1133,25.21,25.1133,25.21,418,0.0,1.0
2025-06-23,25.2946,25.2946,24.84,25.09,722,25.2946,25.2946,24.84,25.09,722,0.0,1.0
2025-06-24,25.6205,25.625,25.37,25.37,10822,25.6205,25.625,25.37,25.37,10822,0.0,1.0
2025-06-25,25.3149,25.38,25.3149,25.3612,841,25.3149,25.38,25.3149,25.3612,841,0.0,1.0
2025-06-26,25.73,25.73,25.51,25.53,2498,25.73,25.73,25.51,25.53,2498,0.0,1.0
2025-06-27,25.7286,25.9,25.7286,25.825,5694,25.7286,25.9,25.7286,25.825,5694,0.0,1.0
2025-06-30,25.7652,25.78,25.73,25.7306,16180,25.7652,25.78,25.73,25.7306,16180,0.0,1.0
2025-07-01,25.8162,25.87,25.65,25.65,242987,25.8162,25.87,25.65,25.65,242987,0.0,1.0
2025-07-02,25.8611,25.88,25.78,25.84,21532,25.8611,25.88,25.78,25.84,21532,0.0,1.0
2025-07-03,25.875,25.9,25.875,25.9,512,25.875,25.9,25.875,25.9,512,0.0,1.0
2025-07-07,25.85,25.97,25.801,25.97,5634,25.85,25.97,25.801,25.97,5634,0.0,1.0
2025-07-08,25.8441,25.87,25.82,25.85,1869,25.8441,25.87,25.82,25.85,1869,0.0,1.0
2025-07-09,25.8899,25.919,25.84,25.8781,15132,25.8899,25.919,25.84,25.8781,15132,0.0,1.0
2025-07-10,25.9224,25.95,25.89,25.92,16289,25.9224,25.95,25.89,25.92,16289,0.0,1.0
2025-07-11,25.8709,25.9196,25.8709,25.8883,7307,25.8709,25.9196,25.8709,25.8883,7307,0.0,1.0
2025-07-14,25.9049,25.9125,25.8797,25.8797,14898,25.9049,25.9125,25.8797,25.8797,14898,0.0,1.0
2025-07-15,25.81,25.85,25.81,25.85,7029,25.81,25.85,25.81,25.85,7029,0.0,1.0
2025-07-16,25.86,25.87,25.81,25.83,12794,25.86,25.87,25.81,25.83,12794,0.0,1.0
2025-07-17,25.9007,25.9007,25.8931,25.8931,10593,25.9007,25.9007,25.8931,25.8931,10593,0.0,1.0
2025-07-18,25.8962,25.92,25.88,25.91,2755,25.8962,25.92,25.88,25.91,2755,0.0,1.0
2025-07-21,25.85,25.939,25.85,25.93,11264,25.85,25.939,25.85,25.93,11264,0.0,1.0
2025-07-22,25.9242,25.94,25.86,25.86,4160,25.9242,25.94,25.86,25.86,4160,0.0,1.0
2025-07-23,25.9797,25.98,25.92,25.9694,24270,25.9797,25.98,25.92,25.9694,24270,0.0,1.0
2025-07-24,25.9197,25.97,25.9109,25.97,4888,25.9197,25.97,25.9109,25.97,4888,0.0,1.0
2025-07-25,25.9398,25.9398,25.91,25.91,2286,25.9398,25.9398,25.91,25.91,2286,0.0,1.0
2025-07-28,25.9405,25.97,25.92,25.95,8490,25.9405,25.97,25.92,25.95,8490,0.0,1.0
2025-07-29,25.9269,25.95,25.89,25.9,11652,25.9269,25.95,25.89,25.9,11652,0.0,1.0
2025-07-30,25.8848,25.9599,25.87,25.87,1514,25.8848,25.9599,25.87,25.87,1514,0.0,1.0
2025-07-31,25.8468,25.89,25.83,25.8879,30667,25.8468,25.89,25.83,25.8879,30667,0.0,1.0
2025-08-01,25.8038,25.85,25.77,25.85,18514,25.8038,25.85,25.77,25.85,18514,0.0,1.0
2025-08-04,25.87,25.91,25.86,25.875,2516,25.87,25.91,25.86,25.875,2516,0.0,1.0
2025-08-05,25.9199,25.94,25.9,25.9166,3005,25.9199,25.94,25.9,25.9166,3005,0.0,1.0
2025-08-06,25.91,25.94,25.88,25.88,1334,25.91,25.94,25.88,25.88,1334,0.0,1.0
2025-08-07,25.8999,25.8999,25.86,25.871,8328,25.8999,25.8999,25.86,25.871,8328,0.0,1.0
2025-08-08,25.9199,25.94,25.901,25.901,2422,25.9199,25.94,25.901,25.901,2422,0.0,1.0
2025-08-11,25.9084,25.93,25.9,25.9,1121,25.9084,25.93,25.9,25.9,1121,0.0,1.0
2025-08-12,26.04,26.05,25.94,25.94,4215,26.04,26.05,25.94,25.94,4215,0.0,1.0
2025-08-13,26.13,26.13,26.06,26.11,1516,26.13,26.13,26.06,26.11,1516,0.0,1.0
2025-08-14,26.08,26.11,26.04,26.08,5987,26.08,26.11,26.04,26.08,5987,0.0,1.0
2025-08-15,26.0598,26.09,26.0598,26.0601,1251,26.0598,26.09,26.0598,26.0601,1251,0.0,1.0
2025-08-18,26.0701,26.1,26.04,26.0999,5752,26.0701,26.1,26.04,26.0999,5752,0.0,1.0
2025-08-19,26.0394,26.0394,26.03,26.0359,1176,26.0394,26.0394,26.03,26.0359,1176,0.0,1.0
2025-08-20,26.0293,26.0427,26.0293,26.0427,3800,26.0293,26.0427,26.0293,26.0427,3800,0.0,1.0
2025-08-21,26.0291,26.05,26.01,26.025,1290,26.0291,26.05,26.01,26.025,1290,0.0,1.0
2025-08-22,26.1921,26.1921,26.05,26.05,1541,26.1921,26.1921,26.05,26.05,1541,0.0,1.0
2025-08-25,26.1733,26.175,26.1733,26.175,200,26.1733,26.175,26.1733,26.175,200,0.0,1.0
2025-08-26,26.1958,26.21,26.162,26.18,4393,26.1958,26.21,26.162,26.18,4393,0.0,1.0
2025-08-27,26.2214,26.24,26.19,26.19,46674,26.2214,26.24,26.19,26.19,46674,0.0,1.0
2025-08-28,26.22,26.2346,26.21,26.2201,4175,26.22,26.2346,26.21,26.2201,4175,0.0,1.0
2025-08-29,26.2348,26.24,26.21,26.211,8683,26.2348,26.24,26.21,26.211,8683,0.0,1.0
2025-09-02,26.2204,26.2204,26.2185,26.2185,190,26.2204,26.2204,26.2185,26.2185,190,0.0,1.0
2025-09-03,26.2256,26.2333,26.2,26.2,2754,26.2256,26.2333,26.2,26.2,2754,0.0,1.0
2025-09-04,26.2489,26.25,26.22,26.2203,7079,26.2489,26.25,26.22,26.2203,7079,0.0,1.0
2025-09-05,26.28,26.32,26.27,26.27,3525,26.28,26.32,26.27,26.27,3525,0.0,1.0
2025-09-08,26.3044,26.34,26.28,26.28,801,26.3044,26.34,26.28,26.28,801,0.0,1.0
2025-09-09,26.299,26.299,26.27,26.2896,2947,26.299,26.299,26.27,26.2896,2947,0.0,1.0
2025-09-10,26.2927,26.31,26.1801,26.3003,3811,26.2927,26.31,26.1801,26.3003,3811,0.0,1.0
2025-09-11,26.3621,26.3621,26.32,26.32,1690,26.3621,26.3621,26.32,26.32,1690,0.0,1.0
2025-09-12,26.33,26.33,26.32,26.32,214,26.33,26.33,26.32,26.32,214,0.0,1.0
2025-09-15,26.3291,26.342,26.32,26.33,4914,26.3291,26.342,26.32,26.33,4914,0.0,1.0
2025-09-16,26.339,26.34,26.3,26.3,3376,26.339,26.34,26.3,26.3,3376,0.0,1.0
2025-09-17,26.3592,26.38,26.3592,26.3694,1331,26.3592,26.38,26.3592,26.3694,1331,0.0,1.0
2025-09-18,26.4263,26.4263,26.4,26.412,1900,26.4263,26.4263,26.4,26.412,1900,0.0,1.0
2025-09-19,26.4166,26.46,26.41,26.435,3490,26.4166,26.46,26.41,26.435,3490,0.0,1.0
2025-09-22,26.4364,26.4364,26.4,26.4,411,26.4364,26.4364,26.4,26.4,411,0.0,1.0
2025-09-23,26.4,26.44,26.4,26.44,11122,26.4,26.44,26.4,26.44,11122,0.0,1.0
2025-09-24,26.4003,26.405,26.4003,26.405,159,26.4003,26.405,26.4003,26.405,159,0.0,1.0
2025-09-25,26.34,26.38,26.33,26.33,6933,26.34,26.38,26.33,26.33,6933,0.0,1.0
2025-09-26,26.4064,26.41,26.35,26.369,4761,26.4064,26.41,26.35,26.369,4761,0.0,1.0
2025-09-29,26.38,26.38,26.38,26.38,202,26.38,26.38,26.38,26.38,202,0.0,1.0
2025-09-30,26.415,26.415,26.38,26.38,319,26.415,26.415,26.38,26.38,319,0.0,1.0
2025-10-01,26.4394,26.4394,26.41,26.411,5875,26.4394,26.4394,26.41,26.411,5875,0.0,1.0
2025-10-02,26.44,26.44,26.42,26.4324,4138,26.44,26.44,26.42,26.4324,4138,0.0,1.0
2025-10-03,26.4966,26.4966,26.48,26.49,789,26.4966,26.4966,26.48,26.49,789,0.0,1.0
2025-10-06,26.48,26.5078,26.48,26.5,3086,26.48,26.5078,26.48,26.5,3086,0.0,1.0
2025-10-07,26.4665,26.47,26.43,26.47,9827,26.4665,26.47,26.43,26.47,9827,0.0,1.0
2025-10-08,26.5049,26.5049,26.5049,26.5049,0,26.5049,26.5049,26.5049,26.5049,0,0.0,1.0
2025-10-09,26.4849,26.5,26.46,26.47,2427,26.4849,26.5,26.46,26.47,2427,0.0,1.0
2025-10-10,26.3979,26.48,26.3701,26.48,7366,26.3979,26.48,26.3701,26.48,7366,0.0,1.0
2025-10-13,26.5041,26.53,26.45,26.4701,8785,26.5041,26.53,26.45,26.4701,8785,0.0,1.0
2025-10-14,26.5528,26.5528,26.5528,26.5528,0,26.5528,26.5528,26.5528,26.5528,0,0.0,1.0
2025-10-15,26.5373,26.55,26.52,26.55,720,26.5373,26.55,26.52,26.55,720,0.0,1.0
2025-10-16,26.5096,26.531,26.471,26.531,4197,26.5096,26.531,26.471,26.531,4197,0.0,1.0
2025-10-17,26.5046,26.5046,26.46,26.46,212,26.5046,26.5046,26.46,26.46,212,0.0,1.0
2025-10-20,26.5632,26.5632,26.49,26.49,1127,26.5632,26.5632,26.49,26.49,1127,0.0,1.0
2025-10-21,26.5543,26.5543,26.52,26.5301,1027113,26.5543,26.5543,26.52,26.5301,1027113,0.0,1.0
2025-10-22,26.4948,26.4948,26.47,26.49,3383,26.4948,26.4948,26.47,26.49,3383,0.0,1.0
2025-10-23,26.5299,26.54,26.48,26.54,6530,26.5299,26.54,26.48,26.54,6530,0.0,1.0
2025-10-24,26.5799,26.58,26.5799,26.58,129,26.5799,26.58,26.5799,26.58,129,0.0,1.0
2025-10-27,26.5656,26.57,26.55,26.55,1424,26.5656,26.57,26.55,26.55,1424,0.0,1.0
2025-10-28,26.5486,26.55,26.54,26.55,1398,26.5486,26.55,26.54,26.55,1398,0.0,1.0
2025-10-29,26.5186,26.5401,26.5186,26.54,4851,26.5186,26.5401,26.5186,26.54,4851,0.0,1.0
2025-10-30,26.4989,26.56,26.48,26.49,4188,26.4989,26.56,26.48,26.49,4188,0.0,1.0
2025-10-31,26.525,26.525,26.46,26.52,2737,26.525,26.525,26.46,26.52,2737,0.0,1.0
2025-11-03,26.52,26.52,26.48,26.48,1096,26.52,26.52,26.48,26.48,1096,0.0,1.0
2025-11-04,26.4814,26.49,26.4814,26.49,500,26.4814,26.49,26.4814,26.49,500,0.0,1.0
2025-11-05,26.4998,26.4998,26.3901,26.46,2716,26.4998,26.4998,26.3901,26.46,2716,0.0,1.0
2025-11-06,26.4388,26.453,26.4388,26.453,150,26.4388,26.453,26.4388,26.453,150,0.0,1.0
2025-11-07,26.4523,26.4523,26.4,26.4,150,26.4523,26.4523,26.4,26.4,150,0.0,1.0
2025-11-10,26.5094,26.5094,26.47,26.48,3108,26.5094,26.5094,26.47,26.48,3108,0.0,1.0
2025-11-11,26.515,26.515,26.4601,26.47,10118,26.515,26.515,26.4601,26.47,10118,0.0,1.0
2025-11-12,26.5085,26.515,26.5085,26.515,500,26.5085,26.515,26.5085,26.515,500,0.0,1.0
2025-11-13,26.3891,26.3891,26.3891,26.3891,0,26.3891,26.3891,26.3891,26.3891,0,0.0,1.0
2025-11-14,26.4147,26.4147,26.4147,26.4147,45,26.4147,26.4147,26.4147,26.4147,45,0.0,1.0
2025-11-17,26.3401,26.395,26.3401,26.3705,1257,26.3401,26.395,26.3401,26.3705,1257,0.0,1.0
2025-11-18,26.365,26.365,26.19,26.19,1426,26.365,26.365,26.19,26.19,1426,0.0,1.0
2025-11-19,26.3648,26.3648,26.3215,26.3215,2025,26.3648,26.3648,26.3215,26.3215,2025,0.0,1.0
2025-11-20,26.2942,26.2942,26.2942,26.2942,0,26.2942,26.2942,26.2942,26.2942,0,0.0,1.0
2025-11-21,26.4102,26.4102,26.3,26.3,1654,26.4102,26.4102,26.3,26.3,1654,0.0,1.0
2025-11-24,26.4859,26.4859,26.4609,26.4609,4133,26.4859,26.4859,26.4609,26.4609,4133,0.0,1.0
2025-11-25,26.5747,26.5747,26.481,26.481,4000,26.5747,26.5747,26.481,26.481,4000,0.0,1.0
2025-11-26,26.6201,26.65,26.55,26.55,7450,26.6201,26.65,26.55,26.55,7450,0.0,1.0