date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-01,24.7379,24.83,24.7,24.83,455068,24.7379,24.83,24.7,24.83,455068,0.0,1.0
2024-10-02,24.7497,24.84,24.7221,24.84,181023,24.7497,24.84,24.7221,24.84,181023,0.0,1.0
2024-10-03,24.71,24.87,24.67,24.74,121386,24.71,24.87,24.67,24.74,121386,0.0,1.0
2024-10-04,24.75,24.8,24.6838,24.8,118312,24.75,24.8,24.6838,24.8,118312,0.0,1.0
2024-10-07,24.7021,24.77,24.66,24.73,123932,24.7021,24.77,24.66,24.73,123932,0.0,1.0
2024-10-08,24.69,24.71,24.6681,24.685,36343,24.69,24.71,24.6681,24.685,36343,0.0,1.0
2024-10-09,24.6853,24.73,24.6853,24.71,35650,24.6853,24.73,24.6853,24.71,35650,0.0,1.0
2024-10-10,24.69,24.75,24.64,24.67,43248,24.69,24.75,24.64,24.67,43248,0.0,1.0
2024-10-11,24.7553,24.81,24.7056,24.81,30882,24.7553,24.81,24.7056,24.81,30882,0.0,1.0
2024-10-14,24.79,25.0,24.76,25.0,15376,24.79,25.0,24.76,25.0,15376,0.0,1.0
2024-10-15,24.8091,24.8499,24.78,24.81,76916,24.8091,24.8499,24.78,24.81,76916,0.0,1.0
2024-10-16,24.8653,24.89,24.85,24.85,9259,24.8653,24.89,24.85,24.85,9259,0.0,1.0
2024-10-17,24.8649,24.87,24.835,24.85,6927,24.8649,24.87,24.835,24.85,6927,0.0,1.0
2024-10-18,24.85,24.89,24.8301,24.8301,13521,24.85,24.89,24.8301,24.8301,13521,0.0,1.0
2024-10-21,24.78,24.8328,24.76,24.8328,7376,24.78,24.8328,24.76,24.8328,7376,0.0,1.0
2024-10-22,24.7885,24.7912,24.7517,24.78,55061,24.7885,24.7912,24.7517,24.78,55061,0.0,1.0
2024-10-23,24.7403,24.7519,24.7,24.75,23062,24.7403,24.7519,24.7,24.75,23062,0.0,1.0
2024-10-24,24.735,24.77,24.6901,24.75,13013,24.735,24.77,24.6901,24.75,13013,0.0,1.0
2024-10-25,24.735,24.7899,24.735,24.7728,14150,24.735,24.7899,24.735,24.7728,14150,0.0,1.0
2024-10-28,24.8201,24.84,24.785,24.8,18207,24.8201,24.84,24.785,24.8,18207,0.0,1.0
2024-10-29,24.79,24.8183,24.7641,24.81,18132,24.79,24.8183,24.7641,24.81,18132,0.0,1.0
2024-10-30,24.78,24.86,24.77,24.85,6736,24.78,24.86,24.77,24.85,6736,0.0,1.0
2024-10-31,24.74,24.78,24.7188,24.775,16530,24.74,24.78,24.7188,24.775,16530,0.0,1.0
2024-11-01,24.75,24.79,24.7122,24.79,21949,24.75,24.79,24.7122,24.79,21949,0.0,1.0
2024-11-04,24.78,24.81,24.745,24.745,25842,24.78,24.81,24.745,24.745,25842,0.0,1.0
2024-11-05,24.85,24.86,24.779,24.78,10655,24.85,24.86,24.779,24.78,10655,0.0,1.0
2024-11-06,25.07,25.07,24.975,24.975,19228,25.07,25.07,24.975,24.975,19228,0.0,1.0
2024-11-07,25.035,25.07,25.0287,25.045,6083,25.035,25.07,25.0287,25.045,6083,0.0,1.0
2024-11-08,25.06,25.07,25.03,25.07,2523,25.06,25.07,25.03,25.07,2523,0.0,1.0
2024-11-11,25.1249,25.15,25.05,25.05,6758,25.1249,25.15,25.05,25.05,6758,0.0,1.0
2024-11-12,25.0499,25.13,25.0499,25.13,5174,25.0499,25.13,25.0499,25.13,5174,0.0,1.0
2024-11-13,25.0348,25.11,25.02,25.0928,7967,25.0348,25.11,25.02,25.0928,7967,0.0,1.0
2024-11-14,25.0,25.004,24.92,24.985,12999,25.0,25.004,24.92,24.985,12999,0.0,1.0
2024-11-15,24.9152,24.97,24.88,24.97,11110,24.9152,24.97,24.88,24.97,11110,0.0,1.0
2024-11-18,24.9302,24.97,24.9,24.97,13185,24.9302,24.97,24.9,24.97,13185,0.0,1.0
2024-11-19,24.9652,24.9652,24.87,24.87,10273,24.9652,24.9652,24.87,24.87,10273,0.0,1.0
2024-11-20,24.9552,25.07,24.9064,25.07,8968,24.9552,25.07,24.9064,25.07,8968,0.0,1.0
2024-11-21,25.0371,25.05,25.0093,25.0093,3036,25.0371,25.05,25.0093,25.0093,3036,0.0,1.0
2024-11-22,25.0747,25.1042,25.0476,25.0476,916,25.0747,25.1042,25.0476,25.0476,916,0.0,1.0
2024-11-25,25.135,25.16,25.12,25.16,3945,25.135,25.16,25.12,25.16,3945,0.0,1.0
2024-11-26,25.1165,25.1165,25.11,25.11,108,25.1165,25.1165,25.11,25.11,108,0.0,1.0
2024-11-27,25.1347,25.1347,25.1347,25.1347,56,25.1347,25.1347,25.1347,25.1347,56,0.0,1.0
2024-11-29,25.135,25.15,25.13,25.15,4519,25.135,25.15,25.13,25.15,4519,0.0,1.0
2024-12-02,25.1649,25.19,25.1127,25.13,10540,25.1649,25.19,25.1127,25.13,10540,0.0,1.0
2024-12-03,25.1474,25.1474,25.1001,25.1216,1998,25.1474,25.1474,25.1001,25.1216,1998,0.0,1.0
2024-12-04,25.1604,25.1604,25.1604,25.1604,8,25.1604,25.1604,25.1604,25.1604,8,0.0,1.0
2024-12-05,25.1238,25.15,25.1238,25.15,2279,25.1238,25.15,25.1238,25.15,2279,0.0,1.0
2024-12-06,25.1505,25.1505,25.13,25.13,402,25.1505,25.1505,25.13,25.13,402,0.0,1.0
2024-12-09,25.1231,25.13,25.11,25.13,4774,25.1231,25.13,25.11,25.13,4774,0.0,1.0
2024-12-10,25.105,25.105,25.105,25.105,4774,25.105,25.105,25.105,25.105,4774,0.0,1.0
2024-12-11,25.1301,25.1499,25.1045,25.1045,5244,25.1301,25.1499,25.1045,25.1045,5244,0.0,1.0
2024-12-12,25.075,25.09,25.063,25.063,668,25.075,25.09,25.063,25.063,668,0.0,1.0
2024-12-13,25.056,25.0675,25.03,25.03,6543,25.056,25.0675,25.03,25.03,6543,0.0,1.0
2024-12-16,25.0903,25.0903,25.06,25.06,1883,25.0903,25.0903,25.06,25.06,1883,0.0,1.0
2024-12-17,25.0449,25.0449,25.0449,25.0449,150,25.0449,25.0449,25.0449,25.0449,150,0.0,1.0
2024-12-18,24.8459,25.031,24.8459,25.0302,4177,24.8459,25.031,24.8459,25.0302,4177,0.0,1.0
2024-12-19,24.8331,24.91,24.8,24.91,4332,24.8331,24.91,24.8,24.91,4332,0.0,1.0
2024-12-20,24.8657,24.91,24.8657,24.8926,509,24.8657,24.91,24.8657,24.8926,509,0.0,1.0
2024-12-23,24.8506,24.9,24.82,24.9,8049,24.8506,24.9,24.82,24.9,8049,0.0,1.0
2024-12-24,24.9,24.9,24.9,24.9,133,24.9,24.9,24.9,24.9,133,0.0,1.0
2024-12-26,24.92,24.93,24.91,24.93,1790,24.92,24.93,24.91,24.93,1790,0.0,1.0
2024-12-27,24.8766,24.9,24.87,24.899,5626,24.8766,24.9,24.87,24.899,5626,0.0,1.0
2024-12-30,24.8601,24.8601,24.82,24.8531,613,24.8601,24.8601,24.82,24.8531,613,0.0,1.0
2024-12-31,24.8849,24.9,24.85,24.88,33380,24.8849,24.9,24.85,24.88,33380,0.0,1.0
2025-01-02,24.8903,24.9161,24.84,24.9161,3515,24.8903,24.9161,24.84,24.9161,3515,0.0,1.0
2025-01-03,24.96,24.96,24.9225,24.9225,1266,24.96,24.96,24.9225,24.9225,1266,0.0,1.0
2025-01-06,24.955,24.97,24.955,24.97,520,24.955,24.97,24.955,24.97,520,0.0,1.0
2025-01-07,24.9303,24.9303,24.9303,24.9303,91,24.9303,24.9303,24.9303,24.9303,91,0.0,1.0
2025-01-08,24.9103,24.9103,24.8701,24.8701,1325,24.9103,24.9103,24.8701,24.8701,1325,0.0,1.0
2025-01-10,24.8053,24.83,24.76,24.83,11251,24.8053,24.83,24.76,24.83,11251,0.0,1.0
2025-01-13,24.8282,24.99,24.7617,24.81,27884,24.8282,24.99,24.7617,24.81,27884,0.0,1.0
2025-01-14,24.8953,24.8953,24.867,24.87,1333,24.8953,24.8953,24.867,24.87,1333,0.0,1.0
2025-01-15,24.9858,25.01,24.9815,25.009,4404,24.9858,25.01,24.9815,25.009,4404,0.0,1.0
2025-01-16,25.0051,25.02,24.94,24.94,16314,25.0051,25.02,24.94,24.94,16314,0.0,1.0
2025-01-17,25.0304,25.0304,25.0304,25.0304,1,25.0304,25.0304,25.0304,25.0304,1,0.0,1.0
2025-01-21,25.1104,25.1104,25.07,25.1,624,25.1104,25.1104,25.07,25.1,624,0.0,1.0
2025-01-22,25.0858,25.0858,25.0858,25.0858,1,25.0858,25.0858,25.0858,25.0858,1,0.0,1.0
2025-01-23,25.1134,25.15,25.08,25.08,2844,25.1134,25.15,25.08,25.08,2844,0.0,1.0
2025-01-24,25.1033,25.15,25.08,25.124,16942,25.1033,25.15,25.08,25.124,16942,0.0,1.0
2025-01-27,25.0665,25.0665,25.04,25.06,698,25.0665,25.0665,25.04,25.06,698,0.0,1.0
2025-01-28,25.0842,25.12,25.05,25.1,8323,25.0842,25.12,25.05,25.1,8323,0.0,1.0
2025-01-29,25.0839,25.0839,25.03,25.05,30254,25.0839,25.0839,25.03,25.05,30254,0.0,1.0
2025-01-30,25.0642,25.14,25.0642,25.11,70944,25.0642,25.14,25.0642,25.11,70944,0.0,1.0
2025-01-31,25.074,25.115,25.0501,25.115,1096,25.074,25.115,25.0501,25.115,1096,0.0,1.0
2025-02-03,25.0066,25.03,24.92,24.92,1532,25.0066,25.03,24.92,24.92,1532,0.0,1.0
2025-02-04,25.078,25.1,25.04,25.041,9275,25.078,25.1,25.04,25.041,9275,0.0,1.0
2025-02-05,25.1213,25.1268,25.1,25.1243,9329,25.1213,25.1268,25.1,25.1243,9329,0.0,1.0
2025-02-06,25.1188,25.14,25.01,25.14,7990,25.1188,25.14,25.01,25.14,7990,0.0,1.0
2025-02-07,25.0799,25.1341,25.04,25.1341,1805,25.0799,25.1341,25.04,25.1341,1805,0.0,1.0
2025-02-10,25.101,25.101,25.07,25.07,5449,25.101,25.101,25.07,25.07,5449,0.0,1.0
2025-02-11,25.075,25.075,25.01,25.01,100,25.075,25.075,25.01,25.01,100,0.0,1.0
2025-02-12,25.0313,25.05,25.0008,25.0103,6082,25.0313,25.05,25.0008,25.0103,6082,0.0,1.0
2025-02-13,25.0894,25.0894,25.0479,25.0479,4499,25.0894,25.0894,25.0479,25.0479,4499,0.0,1.0
2025-02-14,25.0939,25.1,25.07,25.071,4391,25.0939,25.1,25.07,25.071,4391,0.0,1.0
2025-02-18,25.09,25.0964,25.09,25.0964,2133,25.09,25.0964,25.09,25.0964,2133,0.0,1.0
2025-02-19,25.1092,25.13,25.07,25.071,4602,25.1092,25.13,25.07,25.071,4602,0.0,1.0
2025-02-20,25.0745,25.0745,25.0745,25.0745,4602,25.0745,25.0745,25.0745,25.0745,4602,0.0,1.0
2025-02-21,24.9278,24.93,24.9278,24.93,103,24.9278,24.93,24.9278,24.93,103,0.0,1.0
2025-02-24,24.8799,24.93,24.8433,24.8433,2617,24.8799,24.93,24.8433,24.8433,2617,0.0,1.0
2025-02-25,24.8657,24.87,24.82,24.84,5051,24.8657,24.87,24.82,24.84,5051,0.0,1.0
2025-02-26,24.8697,24.95,24.8697,24.94,10847,24.8697,24.95,24.8697,24.94,10847,0.0,1.0
2025-02-27,24.7718,24.85,24.76,24.84,6234,24.7718,24.85,24.76,24.84,6234,0.0,1.0
2025-02-28,24.825,24.825,24.79,24.79,3741,24.825,24.825,24.79,24.79,3741,0.0,1.0
2025-03-03,24.7175,24.82,24.7175,24.81,2318,24.7175,24.82,24.7175,24.81,2318,0.0,1.0
2025-03-04,24.6497,24.69,24.599,24.69,10433,24.6497,24.69,24.599,24.69,10433,0.0,1.0
2025-03-05,24.69,24.69,24.64,24.65,6423,24.69,24.69,24.64,24.65,6423,0.0,1.0
2025-03-06,24.6594,24.6594,24.6594,24.6594,234,24.6594,24.6594,24.6594,24.6594,234,0.0,1.0
2025-03-07,24.673,24.7193,24.61,24.61,4652,24.673,24.7193,24.61,24.61,4652,0.0,1.0
2025-03-10,24.589,24.6,24.54,24.6,3456,24.589,24.6,24.54,24.6,3456,0.0,1.0
2025-03-11,24.5953,24.5953,24.53,24.58,2767,24.5953,24.5953,24.53,24.58,2767,0.0,1.0
2025-03-12,24.6015,24.61,24.55,24.565,5693,24.6015,24.61,24.55,24.565,5693,0.0,1.0
2025-03-13,24.5311,24.59,24.5311,24.59,2204,24.5311,24.59,24.5311,24.59,2204,0.0,1.0
2025-03-14,24.5897,24.6,24.5698,24.575,2314,24.5897,24.6,24.5698,24.575,2314,0.0,1.0
2025-03-17,24.6449,24.6449,24.48,24.48,6754,24.6449,24.6449,24.48,24.48,6754,0.0,1.0
2025-03-18,24.6148,24.6799,24.6,24.62,4576,24.6148,24.6799,24.6,24.62,4576,0.0,1.0
2025-03-19,24.6745,24.6745,24.6745,24.6745,152,24.6745,24.6745,24.6745,24.6745,152,0.0,1.0
2025-03-20,24.6489,24.6489,24.63,24.63,704,24.6489,24.6489,24.63,24.63,704,0.0,1.0
2025-03-21,24.6036,24.605,24.5715,24.5715,723,24.6036,24.605,24.5715,24.5715,723,0.0,1.0
2025-03-24,24.7401,24.7401,24.66,24.66,485,24.7401,24.7401,24.66,24.66,485,0.0,1.0
2025-03-25,24.7043,24.7043,24.69,24.69,103,24.7043,24.7043,24.69,24.69,103,0.0,1.0
2025-03-26,24.6539,24.6539,24.6539,24.6539,50,24.6539,24.6539,24.6539,24.6539,50,0.0,1.0
2025-03-27,24.6349,24.638,24.6349,24.638,100,24.6349,24.638,24.6349,24.638,100,0.0,1.0
2025-03-28,24.5646,24.58,24.5646,24.58,380,24.5646,24.58,24.5646,24.58,380,0.0,1.0
2025-03-31,24.5246,24.5273,24.51,24.52,3297,24.5246,24.5273,24.51,24.52,3297,0.0,1.0
2025-04-01,24.5141,24.55,24.48,24.5,22531,24.5141,24.55,24.48,24.5,22531,0.0,1.0
2025-04-02,24.6059,24.61,24.52,24.52,12109,24.6059,24.61,24.52,24.52,12109,0.0,1.0
2025-04-03,24.4301,24.5,24.4,24.5,10318,24.4301,24.5,24.4,24.5,10318,0.0,1.0
2025-04-04,24.405,24.43,24.32,24.32,2384,24.405,24.43,24.32,24.32,2384,0.0,1.0
2025-04-07,24.3948,24.43,24.3601,24.38,9301,24.3948,24.43,24.3601,24.38,9301,0.0,1.0
2025-04-08,24.32,24.405,24.32,24.405,1852,24.32,24.405,24.32,24.405,1852,0.0,1.0
2025-04-09,24.4688,24.4688,24.3116,24.36,1263,24.4688,24.4688,24.3116,24.36,1263,0.0,1.0
2025-04-10,24.3768,24.46,24.34,24.415,4574,24.3768,24.46,24.34,24.415,4574,0.0,1.0
2025-04-11,24.3947,24.45,24.3669,24.38,1673,24.3947,24.45,24.3669,24.38,1673,0.0,1.0
2025-04-14,24.3571,24.4051,24.3571,24.4051,2245,24.3571,24.4051,24.3571,24.4051,2245,0.0,1.0
2025-04-15,24.3997,24.43,24.378,24.415,3791,24.3997,24.43,24.378,24.415,3791,0.0,1.0
2025-04-16,24.3945,24.4499,24.39,24.4499,16081,24.3945,24.4499,24.39,24.4499,16081,0.0,1.0
2025-04-17,24.4162,24.45,24.3624,24.3624,3368,24.4162,24.45,24.3624,24.3624,3368,0.0,1.0
2025-04-21,24.3899,24.42,24.3899,24.419,933,24.3899,24.42,24.3899,24.419,933,0.0,1.0
2025-04-22,24.4359,24.47,24.37,24.37,2983,24.4359,24.47,24.37,24.37,2983,0.0,1.0
2025-04-23,24.4747,24.63,24.4747,24.62,1619,24.4747,24.63,24.4747,24.62,1619,0.0,1.0
2025-04-24,24.5146,24.53,24.51,24.51,5707,24.5146,24.53,24.51,24.51,5707,0.0,1.0
2025-04-25,24.4996,24.52,24.4996,24.52,140,24.4996,24.52,24.4996,24.52,140,0.0,1.0
2025-04-28,24.5126,24.5126,24.5126,24.5126,115,24.5126,24.5126,24.5126,24.5126,115,0.0,1.0
2025-04-29,24.5309,24.5309,24.51,24.51,300,24.5309,24.5309,24.51,24.51,300,0.0,1.0
2025-04-30,24.5249,24.5249,24.48,24.5,8469,24.5249,24.5249,24.48,24.5,8469,0.0,1.0
2025-05-01,24.5479,24.57,24.5001,24.501,1592,24.5479,24.57,24.5001,24.501,1592,0.0,1.0
2025-05-02,24.6137,24.6144,24.56,24.56,966,24.6137,24.6144,24.56,24.56,966,0.0,1.0
2025-05-05,24.604,24.604,24.58,24.58,2298,24.604,24.604,24.58,24.58,2298,0.0,1.0
2025-05-06,24.5644,24.5644,24.5602,24.5602,4065,24.5644,24.5644,24.5602,24.5602,4065,0.0,1.0
2025-05-07,24.5641,24.5641,24.5638,24.5638,700,24.5641,24.5641,24.5638,24.5638,700,0.0,1.0
2025-05-08,24.6138,24.62,24.56,24.561,5580,24.6138,24.62,24.56,24.561,5580,0.0,1.0
2025-05-09,24.614,24.614,24.59,24.611,7195,24.614,24.614,24.59,24.611,7195,0.0,1.0
2025-05-12,24.7409,24.745,24.69,24.69,7494,24.7409,24.745,24.69,24.69,7494,0.0,1.0
2025-05-13,24.7552,24.78,24.7552,24.77,2691,24.7552,24.78,24.7552,24.77,2691,0.0,1.0
2025-05-14,24.7026,24.715,24.66,24.715,16920,24.7026,24.715,24.66,24.715,16920,0.0,1.0
2025-05-15,24.7199,24.72,24.65,24.66,12378,24.7199,24.72,24.65,24.66,12378,0.0,1.0
2025-05-16,24.78,24.78,24.765,24.765,400,24.78,24.78,24.765,24.765,400,0.0,1.0
2025-05-19,24.7283,24.76,24.7283,24.76,656,24.7283,24.76,24.7283,24.76,656,0.0,1.0
2025-05-20,24.7344,24.74,24.72,24.724,3440,24.7344,24.74,24.72,24.724,3440,0.0,1.0
2025-05-21,24.6296,24.67,24.6296,24.661,1302,24.6296,24.67,24.6296,24.661,1302,0.0,1.0
2025-05-22,24.6231,24.63,24.57,24.63,928,24.6231,24.63,24.57,24.63,928,0.0,1.0
2025-05-23,24.6245,24.64,24.581,24.5885,23656,24.6245,24.64,24.581,24.5885,23656,0.0,1.0
2025-05-27,24.7092,24.7492,24.69,24.7124,3345,24.7092,24.7492,24.69,24.7124,3345,0.0,1.0
2025-05-28,24.6805,24.6805,24.6805,24.6805,0,24.6805,24.6805,24.6805,24.6805,0,0.0,1.0
2025-05-29,24.6753,24.69,24.6753,24.69,505,24.6753,24.69,24.6753,24.69,505,0.0,1.0
2025-05-30,24.674,24.674,24.674,24.674,505,24.674,24.674,24.674,24.674,505,0.0,1.0
2025-06-02,24.6556,24.6556,24.63,24.6547,6186,24.6556,24.6556,24.63,24.6547,6186,0.0,1.0
2025-06-03,24.7606,24.8,24.67,24.69,22326,24.7606,24.8,24.67,24.69,22326,0.0,1.0
2025-06-04,24.7461,24.78,24.72,24.76,3115,24.7461,24.78,24.72,24.76,3115,0.0,1.0
2025-06-05,24.7477,24.79,24.73,24.741,6852,24.7477,24.79,24.73,24.741,6852,0.0,1.0
2025-06-06,24.844,24.85,24.79,24.85,2923,24.844,24.85,24.79,24.85,2923,0.0,1.0
2025-06-09,24.8858,24.93,24.86,24.91,5597,24.8858,24.93,24.86,24.91,5597,0.0,1.0
2025-06-10,24.9169,24.96,24.88,24.946,8645,24.9169,24.96,24.88,24.946,8645,0.0,1.0
2025-06-11,24.8999,24.969,24.88,24.9376,4150,24.8999,24.969,24.88,24.9376,4150,0.0,1.0
2025-06-12,24.8807,24.89,24.84,24.861,2558,24.8807,24.89,24.84,24.861,2558,0.0,1.0
2025-06-13,24.7705,24.83,24.73,24.79,23152,24.7705,24.83,24.73,24.79,23152,0.0,1.0
2025-06-16,24.8245,24.859,24.82,24.85,2796,24.8245,24.859,24.82,24.85,2796,0.0,1.0
2025-06-17,24.7733,24.82,24.7733,24.785,1855,24.7733,24.82,24.7733,24.785,1855,0.0,1.0
2025-06-18,24.7998,24.87,24.7998,24.87,1701,24.7998,24.87,24.7998,24.87,1701,0.0,1.0
2025-06-20,24.791,24.81,24.79,24.81,3282,24.791,24.81,24.79,24.81,3282,0.0,1.0
2025-06-23,24.8297,24.83,24.7794,24.7903,5910,24.8297,24.83,24.7794,24.7903,5910,0.0,1.0
2025-06-24,24.9256,24.97,24.86,24.86,12205,24.9256,24.97,24.86,24.86,12205,0.0,1.0
2025-06-25,24.85,24.89,24.85,24.88,743,24.85,24.89,24.85,24.88,743,0.0,1.0
2025-06-26,24.9544,24.9544,24.9544,24.9544,743,24.9544,24.9544,24.9544,24.9544,743,0.0,1.0
2025-06-27,24.9671,25.0,24.9671,25.0,4964,24.9671,25.0,24.9671,25.0,4964,0.0,1.0
2025-06-30,24.9549,25.04,24.86,24.86,8789,24.9549,25.04,24.86,24.86,8789,0.0,1.0
2025-07-01,25.0583,25.1,24.94,24.94,4161,25.0583,25.1,24.94,24.94,4161,0.0,1.0
2025-07-02,25.1693,25.1693,25.1,25.101,2110,25.1693,25.1693,25.1,25.101,2110,0.0,1.0
2025-07-03,25.25,25.25,25.25,25.25,6,25.25,25.25,25.25,25.25,6,0.0,1.0
2025-07-07,25.1086,25.2,25.1,25.2,4238,25.1086,25.2,25.1,25.2,4238,0.0,1.0
2025-07-08,25.1946,25.24,25.15,25.15,2917,25.1946,25.24,25.15,25.15,2917,0.0,1.0
2025-07-09,25.282,25.2899,25.19,25.191,5018,25.282,25.2899,25.19,25.191,5018,0.0,1.0
2025-07-10,25.3298,25.39,25.2739,25.2739,6245,25.3298,25.39,25.2739,25.2739,6245,0.0,1.0
2025-07-11,25.224,25.245,25.224,25.24,829,25.224,25.245,25.224,25.24,829,0.0,1.0
2025-07-14,25.277,25.277,25.23,25.26,751,25.277,25.277,25.23,25.26,751,0.0,1.0
2025-07-15,25.1218,25.2255,25.1,25.2255,2896,25.1218,25.2255,25.1,25.2255,2896,0.0,1.0
2025-07-16,25.16,25.1924,25.08,25.08,1655,25.16,25.1924,25.08,25.08,1655,0.0,1.0
2025-07-17,25.3044,25.3069,25.24,25.24,1830,25.3044,25.3069,25.24,25.24,1830,0.0,1.0
2025-07-18,25.255,25.29,25.25,25.29,1090,25.255,25.29,25.25,25.29,1090,0.0,1.0
2025-07-21,25.2091,25.34,25.2091,25.3069,2627,25.2091,25.34,25.2091,25.3069,2627,0.0,1.0
2025-07-22,25.2951,25.2951,25.16,25.1602,6542,25.2951,25.2951,25.16,25.1602,6542,0.0,1.0
2025-07-23,25.4249,25.4249,25.35,25.351,2160,25.4249,25.4249,25.35,25.351,2160,0.0,1.0
2025-07-24,25.2848,25.3774,25.2848,25.3774,322,25.2848,25.3774,25.2848,25.3774,322,0.0,1.0
2025-07-25,25.3152,25.32,25.231,25.2931,1456,25.3152,25.32,25.231,25.2931,1456,0.0,1.0
2025-07-28,25.2944,25.33,25.27,25.29,3551,25.2944,25.33,25.27,25.29,3551,0.0,1.0
2025-07-29,25.2493,25.25,25.23,25.23,2586,25.2493,25.25,25.23,25.23,2586,0.0,1.0
2025-07-30,25.1918,25.32,25.141,25.32,823,25.1918,25.32,25.141,25.32,823,0.0,1.0
2025-07-31,25.1079,25.1821,25.1,25.1,5049,25.1079,25.1821,25.1,25.1,5049,0.0,1.0
2025-08-01,24.9754,25.01,24.92,24.92,2519,24.9754,25.01,24.92,24.92,2519,0.0,1.0
2025-08-04,25.1206,25.1206,25.03,25.03,300,25.1206,25.1206,25.03,25.03,300,0.0,1.0
2025-08-05,25.1948,25.1948,25.11,25.11,927,25.1948,25.1948,25.11,25.11,927,0.0,1.0
2025-08-06,25.155,25.155,25.12,25.12,320,25.155,25.155,25.12,25.12,320,0.0,1.0
2025-08-07,25.1154,25.1154,25.06,25.06,3110,25.1154,25.1154,25.06,25.06,3110,0.0,1.0
2025-08-08,25.1335,25.1335,25.1335,25.1335,0,25.1335,25.1335,25.1335,25.1335,0,0.0,1.0
2025-08-11,25.1138,25.13,25.101,25.12,1599,25.1138,25.13,25.101,25.12,1599,0.0,1.0
2025-08-12,25.4247,25.4247,25.3493,25.3493,2568,25.4247,25.4247,25.3493,25.3493,2568,0.0,1.0
2025-08-13,25.6462,25.6462,25.6462,25.6462,52,25.6462,25.6462,25.6462,25.6462,52,0.0,1.0
2025-08-14,25.5247,25.5247,25.5247,25.5247,17,25.5247,25.5247,25.5247,25.5247,17,0.0,1.0
2025-08-15,25.4451,25.4451,25.4451,25.4451,160,25.4451,25.4451,25.4451,25.4451,160,0.0,1.0
2025-08-18,25.4949,25.4949,25.4673,25.4673,3540,25.4949,25.4949,25.4673,25.4673,3540,0.0,1.0
2025-08-19,25.3926,25.3926,25.39,25.39,135,25.3926,25.3926,25.39,25.39,135,0.0,1.0
2025-08-20,25.3765,25.3765,25.3,25.3,100,25.3765,25.3765,25.3,25.3,100,0.0,1.0
2025-08-21,25.4046,25.4046,25.35,25.38,674,25.4046,25.4046,25.35,25.38,674,0.0,1.0
2025-08-22,25.8554,25.8554,25.8554,25.8554,40,25.8554,25.8554,25.8554,25.8554,40,0.0,1.0
2025-08-25,25.7507,25.79,25.7507,25.761,550,25.7507,25.79,25.7507,25.761,550,0.0,1.0
2025-08-26,25.8473,25.8473,25.775,25.775,270,25.8473,25.8473,25.775,25.775,270,0.0,1.0
2025-08-27,25.925,25.925,25.86,25.861,1300,25.925,25.925,25.86,25.861,1300,0.0,1.0
2025-08-28,25.9542,25.9542,25.91,25.9106,8941,25.9542,25.9542,25.91,25.9106,8941,0.0,1.0
2025-08-29,25.8952,25.93,25.84,25.93,579,25.8952,25.93,25.84,25.93,579,0.0,1.0
2025-09-02,25.8083,25.8199,25.72,25.72,10829,25.8083,25.8199,25.72,25.72,10829,0.0,1.0
2025-09-03,25.8161,25.84,25.8161,25.82,924,25.8161,25.84,25.8161,25.82,924,0.0,1.0
2025-09-04,25.9852,25.9852,25.8604,25.8607,4297,25.9852,25.9852,25.8604,25.8607,4297,0.0,1.0
2025-09-05,26.0686,26.0686,26.0109,26.04,8927,26.0686,26.0686,26.0109,26.04,8927,0.0,1.0
2025-09-08,26.0938,26.0938,26.0639,26.0639,1675,26.0938,26.0938,26.0639,26.0639,1675,0.0,1.0
2025-09-09,26.0548,26.0548,25.99,26.0,3105,26.0548,26.0548,25.99,26.0,3105,0.0,1.0
2025-09-10,26.0079,26.1249,25.96,26.07,15278,26.0079,26.1249,25.96,26.07,15278,0.0,1.0
2025-09-11,26.2637,26.2678,26.19,26.2,4370,26.2637,26.2678,26.19,26.2,4370,0.0,1.0
2025-09-12,26.1785,26.1785,26.16,26.16,2270,26.1785,26.1785,26.16,26.16,2270,0.0,1.0
2025-09-15,26.2078,26.21,26.18,26.19,15607,26.2078,26.21,26.18,26.19,15607,0.0,1.0
2025-09-16,26.2067,26.2067,26.1685,26.1685,1333,26.2067,26.2067,26.1685,26.1685,1333,0.0,1.0
2025-09-17,26.2584,26.42,26.2584,26.3114,2061,26.2584,26.42,26.2584,26.3114,2061,0.0,1.0
2025-09-18,26.5206,26.5206,26.45,26.45,1154,26.5206,26.5206,26.45,26.45,1154,0.0,1.0
2025-09-19,26.5143,26.5143,26.5143,26.5143,3,26.5143,26.5143,26.5143,26.5143,3,0.0,1.0
2025-09-22,26.5689,26.5689,26.46,26.47,1425,26.5689,26.5689,26.46,26.47,1425,0.0,1.0
2025-09-23,26.5691,26.5859,26.5691,26.58,1168,26.5691,26.5859,26.5691,26.58,1168,0.0,1.0
2025-09-24,26.5361,26.58,26.5217,26.5686,4591,26.5361,26.58,26.5217,26.5686,4591,0.0,1.0
2025-09-25,26.4279,26.47,26.41,26.4445,1611,26.4279,26.47,26.41,26.4445,1611,0.0,1.0
2025-09-26,26.5799,26.6,26.51,26.51,859,26.5799,26.6,26.51,26.51,859,0.0,1.0
2025-09-29,26.6843,26.6843,26.595,26.6,13209,26.6843,26.6843,26.595,26.6,13209,0.0,1.0
2025-09-30,26.6802,26.7,26.61,26.61,3995,26.6802,26.7,26.61,26.61,3995,0.0,1.0
2025-10-01,26.745,26.75,26.66,26.66,104004,26.745,26.75,26.66,26.66,104004,0.0,1.0
2025-10-02,26.7508,26.76,26.69,26.74,25463,26.7508,26.76,26.69,26.74,25463,0.0,1.0
2025-10-03,26.776,26.88,26.776,26.88,5479,26.776,26.88,26.776,26.88,5479,0.0,1.0
2025-10-06,26.7901,26.839,26.79,26.8,16102,26.7901,26.839,26.79,26.8,16102,0.0,1.0
2025-10-07,26.7401,26.76,26.72,26.7411,4739,26.7401,26.76,26.72,26.7411,4739,0.0,1.0
2025-10-08,26.7702,26.8,26.75,26.7685,4393,26.7702,26.8,26.75,26.7685,4393,0.0,1.0
2025-10-09,26.755,26.787,26.755,26.787,2650,26.755,26.787,26.755,26.787,2650,0.0,1.0
2025-10-10,26.6952,26.75,26.68,26.74,6552,26.6952,26.75,26.68,26.74,6552,0.0,1.0
2025-10-13,26.7648,26.77,26.71,26.71,12649,26.7648,26.77,26.71,26.71,12649,0.0,1.0
2025-10-14,26.8378,26.855,26.819,26.82,4551,26.8378,26.855,26.819,26.82,4551,0.0,1.0
2025-10-15,26.8701,26.95,26.81,26.95,12857,26.8701,26.95,26.81,26.95,12857,0.0,1.0
2025-10-16,26.8148,26.8183,26.81,26.8183,1818,26.8148,26.8183,26.81,26.8183,1818,0.0,1.0
2025-10-17,26.7635,26.8499,26.75,26.8499,11663,26.7635,26.8499,26.75,26.8499,11663,0.0,1.0
2025-10-20,26.8589,26.89,26.81,26.89,4648,26.8589,26.89,26.81,26.89,4648,0.0,1.0
2025-10-21,26.8348,26.8579,26.8,26.8579,2590,26.8348,26.8579,26.8,26.8579,2590,0.0,1.0
2025-10-22,26.7753,26.8096,26.76,26.78,2895,26.7753,26.8096,26.76,26.78,2895,0.0,1.0
2025-10-23,26.81,26.8304,26.79,26.81,4863,26.81,26.8304,26.79,26.81,4863,0.0,1.0
2025-10-24,26.8652,26.88,26.85,26.88,1275,26.8652,26.88,26.85,26.88,1275,0.0,1.0
2025-10-27,26.8765,26.91,26.8605,26.8933,2423,26.8765,26.91,26.8605,26.8933,2423,0.0,1.0
2025-10-28,26.8498,26.89,26.82,26.89,5084,26.8498,26.89,26.82,26.89,5084,0.0,1.0
2025-10-29,26.7954,26.91,26.77,26.77,47384,26.7954,26.91,26.77,26.77,47384,0.0,1.0
2025-10-30,26.7712,26.83,26.7682,26.81,4611,26.7712,26.83,26.7682,26.81,4611,0.0,1.0
2025-10-31,26.8009,26.81,26.73,26.81,4015,26.8009,26.81,26.73,26.81,4015,0.0,1.0
2025-11-03,26.8256,26.8256,26.74,26.74,23727,26.8256,26.8256,26.74,26.74,23727,0.0,1.0
2025-11-04,26.751,26.78,26.75,26.78,12872,26.751,26.78,26.75,26.78,12872,0.0,1.0
2025-11-05,26.7285,26.8094,26.72,26.755,11615,26.7285,26.8094,26.72,26.755,11615,0.0,1.0
2025-11-06,26.72,26.75,26.72,26.74,10414,26.72,26.75,26.72,26.74,10414,0.0,1.0
2025-11-07,26.7303,26.7303,26.66,26.68,6166,26.7303,26.7303,26.66,26.68,6166,0.0,1.0
2025-11-10,26.7699,26.82,26.74,26.79,3910,26.7699,26.82,26.74,26.79,3910,0.0,1.0
2025-11-11,26.7819,26.8,26.711,26.75,17465,26.7819,26.8,26.711,26.75,17465,0.0,1.0
2025-11-12,26.7604,26.82,26.76,26.76,11090,26.7604,26.82,26.76,26.76,11090,0.0,1.0
2025-11-13,26.6599,26.69,26.64,26.69,2434,26.6599,26.69,26.64,26.69,2434,0.0,1.0
2025-11-14,26.6449,26.6648,26.63,26.64,5682,26.6449,26.6648,26.63,26.64,5682,0.0,1.0
2025-11-17,26.5796,26.645,26.5796,26.645,1641,26.5796,26.645,26.5796,26.645,1641,0.0,1.0
2025-11-18,26.5975,26.6399,26.54,26.54,12494,26.5975,26.6399,26.54,26.54,12494,0.0,1.0
2025-11-19,26.5995,26.64,26.56,26.56,11165,26.5995,26.64,26.56,26.56,11165,0.0,1.0
2025-11-20,26.5393,26.67,26.5393,26.67,4348,26.5393,26.67,26.5393,26.67,4348,0.0,1.0
2025-11-21,26.6704,26.68,26.57,26.57,4987,26.6704,26.68,26.57,26.57,4987,0.0,1.0
2025-11-24,26.7357,26.7699,26.68,26.71,8869,26.7357,26.7699,26.68,26.71,8869,0.0,1.0
2025-11-25,26.8409,26.85,26.755,26.755,13142,26.8409,26.85,26.755,26.755,13142,0.0,1.0
2025-11-26,26.896,26.896,26.8354,26.8354,1078,26.896,26.896,26.8354,26.8354,1078,0.0,1.0