date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-01,24.03,24.08,23.9815,24.04,526356,24.03,24.08,23.9815,24.04,526356,0.0,1.0
2024-07-02,24.05,24.07,24.0001,24.03,143552,24.05,24.07,24.0001,24.03,143552,0.0,1.0
2024-07-03,24.1154,24.12,24.07,24.07,64364,24.1154,24.12,24.07,24.07,64364,0.0,1.0
2024-07-05,24.15,24.62,24.1062,24.62,236831,24.15,24.62,24.1062,24.62,236831,0.0,1.0
2024-07-08,24.165,24.18,24.15,24.17,166094,24.165,24.18,24.15,24.17,166094,0.0,1.0
2024-07-09,24.17,24.2,24.165,24.2,29271,24.17,24.2,24.165,24.2,29271,0.0,1.0
2024-07-10,24.225,24.2345,24.17,24.2,31403,24.225,24.2345,24.17,24.2,31403,0.0,1.0
2024-07-11,24.195,24.23,24.185,24.23,9252,24.195,24.23,24.185,24.23,9252,0.0,1.0
2024-07-12,24.225,24.27,24.17,24.1786,55886,24.225,24.27,24.17,24.1786,55886,0.0,1.0
2024-07-15,24.29,24.3,24.24,24.29,72480,24.29,24.3,24.24,24.29,72480,0.0,1.0
2024-07-16,24.31,24.31,24.26,24.29,26213,24.31,24.31,24.26,24.29,26213,0.0,1.0
2024-07-17,24.2024,24.27,24.2,24.26,22532,24.2024,24.27,24.2,24.26,22532,0.0,1.0
2024-07-18,24.175,24.22,24.17,24.22,12311,24.175,24.22,24.17,24.22,12311,0.0,1.0
2024-07-19,24.155,24.2,24.1315,24.2,11965,24.155,24.2,24.1315,24.2,11965,0.0,1.0
2024-07-22,24.205,24.22,24.16,24.22,20120,24.205,24.22,24.16,24.22,20120,0.0,1.0
2024-07-23,24.2001,24.24,24.19,24.23,27040,24.2001,24.24,24.19,24.23,27040,0.0,1.0
2024-07-24,24.09,24.18,24.05,24.18,30244,24.09,24.18,24.05,24.18,30244,0.0,1.0
2024-07-25,24.0502,24.14,24.05,24.1,58868,24.0502,24.14,24.05,24.1,58868,0.0,1.0
2024-07-26,24.0854,24.15,24.0701,24.1,10068,24.0854,24.15,24.0701,24.1,10068,0.0,1.0
2024-07-29,24.1124,24.15,24.09,24.115,31605,24.1124,24.15,24.09,24.115,31605,0.0,1.0
2024-07-30,24.0791,24.15,24.0572,24.15,15635,24.0791,24.15,24.0572,24.15,15635,0.0,1.0
2024-07-31,24.1923,24.199,24.15,24.15,16868,24.1923,24.199,24.15,24.15,16868,0.0,1.0
2024-08-01,24.13,24.25,24.08,24.21,93755,24.13,24.25,24.08,24.21,93755,0.0,1.0
2024-08-02,24.0749,24.075,23.98,24.02,21842,24.0749,24.075,23.98,24.02,21842,0.0,1.0
2024-08-05,23.9501,24.05,23.93,23.93,38392,23.9501,24.05,23.93,23.93,38392,0.0,1.0
2024-08-06,23.9862,24.0599,23.95,23.96,26341,23.9862,24.0599,23.95,23.96,26341,0.0,1.0
2024-08-07,23.9523,24.08,23.9523,24.08,30781,23.9523,24.08,23.9523,24.08,30781,0.0,1.0
2024-08-08,24.04,24.08,23.96,23.96,5375,24.04,24.08,23.96,23.96,5375,0.0,1.0
2024-08-09,24.055,24.11,24.05,24.05,5094,24.055,24.11,24.05,24.05,5094,0.0,1.0
2024-08-12,24.055,24.11,24.04,24.04,36205,24.055,24.11,24.04,24.04,36205,0.0,1.0
2024-08-13,24.23,24.23,24.1373,24.17,37323,24.23,24.23,24.1373,24.17,37323,0.0,1.0
2024-08-14,24.2064,24.24,24.1516,24.24,6563,24.2064,24.24,24.1516,24.24,6563,0.0,1.0
2024-08-15,24.33,24.35,24.28,24.3,43484,24.33,24.35,24.28,24.3,43484,0.0,1.0
2024-08-16,24.325,24.38,24.315,24.35,3640,24.325,24.38,24.315,24.35,3640,0.0,1.0
2024-08-19,24.38,24.42,24.36,24.37,1857,24.38,24.42,24.36,24.37,1857,0.0,1.0
2024-08-20,24.4259,24.45,24.4259,24.44,1180,24.4259,24.45,24.4259,24.44,1180,0.0,1.0
2024-08-21,24.435,24.47,24.435,24.47,189,24.435,24.47,24.435,24.47,189,0.0,1.0
2024-08-22,24.37,24.42,24.37,24.42,278,24.37,24.42,24.37,24.42,278,0.0,1.0
2024-08-23,24.46,24.5,24.435,24.5,663,24.46,24.5,24.435,24.5,663,0.0,1.0
2024-08-26,24.48,24.48,24.4022,24.41,19608,24.48,24.48,24.4022,24.41,19608,0.0,1.0
2024-08-27,24.465,24.49,24.44,24.455,1370,24.465,24.49,24.44,24.455,1370,0.0,1.0
2024-08-28,24.46,24.52,24.3927,24.52,5128,24.46,24.52,24.3927,24.52,5128,0.0,1.0
2024-08-29,24.46,24.46,24.435,24.45,2520,24.46,24.46,24.435,24.45,2520,0.0,1.0
2024-08-30,24.53,24.53,24.42,24.46,1685,24.53,24.53,24.42,24.46,1685,0.0,1.0
2024-09-03,24.41,24.51,24.37,24.51,18207,24.41,24.51,24.37,24.51,18207,0.0,1.0
2024-09-04,24.385,24.385,24.38,24.38,4228,24.385,24.385,24.38,24.38,4228,0.0,1.0
2024-09-05,24.345,24.365,24.345,24.365,1111,24.345,24.365,24.345,24.365,1111,0.0,1.0
2024-09-06,24.3,24.3,24.23,24.24,7080,24.3,24.3,24.23,24.24,7080,0.0,1.0
2024-09-09,24.38,24.38,24.29,24.36,1137,24.38,24.38,24.29,24.36,1137,0.0,1.0
2024-09-10,24.41,24.41,24.35,24.35,1418,24.41,24.41,24.35,24.35,1418,0.0,1.0
2024-09-11,24.4234,24.4234,24.325,24.325,295,24.4234,24.4234,24.325,24.325,295,0.0,1.0
2024-09-12,24.53,24.53,24.43,24.43,3012,24.53,24.53,24.43,24.43,3012,0.0,1.0
2024-09-13,24.51,24.57,24.48,24.53,36085,24.51,24.57,24.48,24.53,36085,0.0,1.0
2024-09-16,24.57,24.5743,24.52,24.52,1602,24.57,24.5743,24.52,24.52,1602,0.0,1.0
2024-09-17,24.5677,24.59,24.56,24.56,4999,24.5677,24.59,24.56,24.56,4999,0.0,1.0
2024-09-18,24.5599,24.5999,24.55,24.55,972,24.5599,24.5999,24.55,24.55,972,0.0,1.0
2024-09-19,24.71,24.72,24.6201,24.665,5670,24.71,24.72,24.6201,24.665,5670,0.0,1.0
2024-09-20,24.6738,24.7099,24.665,24.7099,2570,24.6738,24.7099,24.665,24.7099,2570,0.0,1.0
2024-09-23,24.6905,24.694,24.65,24.65,744,24.6905,24.694,24.65,24.65,744,0.0,1.0
2024-09-24,24.75,24.75,24.6601,24.69,10685,24.75,24.75,24.6601,24.69,10685,0.0,1.0
2024-09-25,24.79,24.79,24.74,24.74,6872,24.79,24.79,24.74,24.74,6872,0.0,1.0
2024-09-26,24.7144,24.7144,24.68,24.71,270,24.7144,24.7144,24.68,24.71,270,0.0,1.0
2024-09-27,24.72,24.749,24.6994,24.749,996,24.72,24.749,24.6994,24.749,996,0.0,1.0
2024-09-30,24.7162,24.7162,24.68,24.71,872,24.7162,24.7162,24.68,24.71,872,0.0,1.0
2024-10-01,24.64,24.7,24.64,24.7,24482,24.64,24.7,24.64,24.7,24482,0.0,1.0
2024-10-02,24.6901,24.6901,24.6901,24.6901,13,24.6901,24.6901,24.6901,24.6901,13,0.0,1.0
2024-10-03,24.6774,24.6774,24.6301,24.6301,253,24.6774,24.6774,24.6301,24.6301,253,0.0,1.0
2024-10-04,24.71,24.71,24.71,24.71,27,24.71,24.71,24.71,24.71,27,0.0,1.0
2024-10-07,24.63,24.6971,24.63,24.66,1110,24.63,24.6971,24.63,24.66,1110,0.0,1.0
2024-10-08,24.72,24.72,24.66,24.67,1695,24.72,24.72,24.66,24.67,1695,0.0,1.0
2024-10-09,24.72,24.72,24.68,24.72,10445,24.72,24.72,24.68,24.72,10445,0.0,1.0
2024-10-10,24.7409,24.7409,24.72,24.72,1903,24.7409,24.7409,24.72,24.72,1903,0.0,1.0
2024-10-11,24.7651,24.8,24.7651,24.8,200,24.7651,24.8,24.7651,24.8,200,0.0,1.0
2024-10-14,24.81,24.81,24.78,24.78,605,24.81,24.81,24.78,24.78,605,0.0,1.0
2024-10-15,24.75,24.775,24.74,24.76,683,24.75,24.775,24.74,24.76,683,0.0,1.0
2024-10-16,24.8051,24.8051,24.62,24.62,1126,24.8051,24.8051,24.62,24.62,1126,0.0,1.0
2024-10-17,24.81,24.81,24.77,24.79,3263,24.81,24.81,24.77,24.79,3263,0.0,1.0
2024-10-18,24.8301,24.8301,24.8301,24.8301,1,24.8301,24.8301,24.8301,24.8301,1,0.0,1.0
2024-10-21,24.8,24.83,24.8,24.83,161,24.8,24.83,24.8,24.83,161,0.0,1.0
2024-10-22,24.87,24.87,24.79,24.79,1030,24.87,24.87,24.79,24.79,1030,0.0,1.0
2024-10-23,24.75,24.79,24.74,24.79,2300,24.75,24.79,24.74,24.79,2300,0.0,1.0
2024-10-24,24.8177,24.8177,24.77,24.77,222,24.8177,24.8177,24.77,24.77,222,0.0,1.0
2024-10-25,24.815,24.845,24.81,24.82,2030,24.815,24.845,24.81,24.82,2030,0.0,1.0
2024-10-28,24.8354,24.8354,24.83,24.83,255,24.8354,24.8354,24.83,24.83,255,0.0,1.0
2024-10-29,24.8487,24.8487,24.8487,24.8487,1,24.8487,24.8487,24.8487,24.8487,1,0.0,1.0
2024-10-30,24.8249,24.8249,24.8,24.8,314,24.8249,24.8249,24.8,24.8,314,0.0,1.0
2024-10-31,24.7387,24.8,24.71,24.73,22781,24.7387,24.8,24.71,24.73,22781,0.0,1.0
2024-11-01,24.735,24.7568,24.71,24.72,38156,24.735,24.7568,24.71,24.72,38156,0.0,1.0
2024-11-04,24.7177,24.7177,24.7177,24.7177,61,24.7177,24.7177,24.7177,24.7177,61,0.0,1.0
2024-11-05,24.782,24.8,24.76,24.76,985,24.782,24.8,24.76,24.76,985,0.0,1.0
2024-11-06,24.92,24.96,24.87,24.8776,4524,24.92,24.96,24.87,24.8776,4524,0.0,1.0
2024-11-07,24.9504,24.9504,24.91,24.91,300,24.9504,24.9504,24.91,24.91,300,0.0,1.0
2024-11-08,24.9823,24.985,24.93,24.93,259,24.9823,24.985,24.93,24.93,259,0.0,1.0
2024-11-11,25.0051,25.0051,24.98,24.9829,971,25.0051,25.0051,24.98,24.9829,971,0.0,1.0
2024-11-12,24.9605,24.9605,24.9605,24.9605,20,24.9605,24.9605,24.9605,24.9605,20,0.0,1.0
2024-11-13,24.98,24.98,24.98,24.98,3,24.98,24.98,24.98,24.98,3,0.0,1.0
2024-11-14,24.955,24.955,24.955,24.955,51,24.955,24.955,24.955,24.955,51,0.0,1.0
2024-11-15,24.8808,24.8808,24.8748,24.8748,128,24.8808,24.8808,24.8748,24.8748,128,0.0,1.0
2024-11-18,24.8795,24.9136,24.8795,24.9136,579,24.8795,24.9136,24.8795,24.9136,579,0.0,1.0
2024-11-19,24.925,24.925,24.89,24.89,3265,24.925,24.925,24.89,24.89,3265,0.0,1.0
2024-11-20,24.95,24.95,24.8713,24.8713,5620,24.95,24.95,24.8713,24.8713,5620,0.0,1.0
2024-11-21,24.9649,24.9649,24.9649,24.9649,62,24.9649,24.9649,24.9649,24.9649,62,0.0,1.0
2024-11-22,24.995,24.995,24.995,24.995,174,24.995,24.995,24.995,24.995,174,0.0,1.0
2024-11-25,25.0152,25.0152,24.96,24.99,6901,25.0152,25.0152,24.96,24.99,6901,0.0,1.0
2024-11-26,25.0351,25.0351,24.99,25.0192,4269,25.0351,25.0351,24.99,25.0192,4269,0.0,1.0
2024-11-27,25.0301,25.04,25.01,25.04,443,25.0301,25.04,25.01,25.04,443,0.0,1.0
2024-11-29,25.07,25.07,25.04,25.064,833,25.07,25.07,25.04,25.064,833,0.0,1.0
2024-12-02,25.01,25.13,25.01,25.06,4054,25.01,25.13,25.01,25.06,4054,0.0,1.0
2024-12-03,25.0801,25.0801,25.08,25.08,556,25.0801,25.0801,25.08,25.08,556,0.0,1.0
2024-12-04,25.105,25.105,25.105,25.105,117,25.105,25.105,25.105,25.105,117,0.0,1.0
2024-12-05,25.1,25.1,25.07,25.07,1866,25.1,25.1,25.07,25.07,1866,0.0,1.0
2024-12-06,25.11,25.11,25.0701,25.1,690,25.11,25.11,25.0701,25.1,690,0.0,1.0
2024-12-09,25.0935,25.1,25.0935,25.1,201,25.0935,25.1,25.0935,25.1,201,0.0,1.0
2024-12-10,25.0851,25.1,25.0851,25.1,311,25.0851,25.1,25.0851,25.1,311,0.0,1.0
2024-12-11,25.12,25.15,25.09,25.15,2200,25.12,25.15,25.09,25.15,2200,0.0,1.0
2024-12-12,25.1154,25.15,25.07,25.15,1129,25.1154,25.15,25.07,25.15,1129,0.0,1.0
2024-12-13,25.11,25.11,25.09,25.09,667,25.11,25.11,25.09,25.09,667,0.0,1.0
2024-12-16,25.1404,25.17,25.1,25.11,4425,25.1404,25.17,25.1,25.11,4425,0.0,1.0
2024-12-17,25.1297,25.15,25.1297,25.15,201,25.1297,25.15,25.1297,25.15,201,0.0,1.0
2024-12-18,24.9754,25.0663,24.9754,25.0663,300,24.9754,25.0663,24.9754,25.0663,300,0.0,1.0
2024-12-19,24.9534,24.97,24.9534,24.97,5333,24.9534,24.97,24.9534,24.97,5333,0.0,1.0
2024-12-20,24.9958,25.025,24.9958,25.01,508,24.9958,25.025,24.9958,25.01,508,0.0,1.0
2024-12-23,25.055,25.055,24.9601,25.0,3482,25.055,25.055,24.9601,25.0,3482,0.0,1.0
2024-12-24,25.1257,25.1257,25.1257,25.1257,90,25.1257,25.1257,25.1257,25.1257,90,0.0,1.0
2024-12-26,25.135,25.15,25.135,25.15,11285,25.135,25.15,25.135,25.15,11285,0.0,1.0
2024-12-27,25.105,25.105,25.08,25.08,551,25.105,25.105,25.08,25.08,551,0.0,1.0
2024-12-30,25.0574,25.0574,24.9601,24.97,1452,25.0574,25.0574,24.9601,24.97,1452,0.0,1.0
2024-12-31,25.0251,25.0251,25.0251,25.0251,53,25.0251,25.0251,25.0251,25.0251,53,0.0,1.0
2025-01-02,25.06,25.06,24.97,24.97,3264,25.06,25.06,24.97,24.97,3264,0.0,1.0
2025-01-03,25.0954,25.1035,25.03,25.03,1980,25.0954,25.1035,25.03,25.03,1980,0.0,1.0
2025-01-06,25.12,25.1388,25.1,25.12,2292,25.12,25.1388,25.1,25.12,2292,0.0,1.0
2025-01-07,25.0749,25.0749,25.05,25.06,1191,25.0749,25.0749,25.05,25.06,1191,0.0,1.0
2025-01-08,25.0934,25.0934,25.0291,25.05,3632,25.0934,25.0934,25.0291,25.05,3632,0.0,1.0
2025-01-10,24.9717,25.005,24.94,24.98,21414,24.9717,25.005,24.94,24.98,21414,0.0,1.0
2025-01-13,25.005,25.005,24.92,24.93,2092,25.005,25.005,24.92,24.93,2092,0.0,1.0
2025-01-14,25.0151,25.0151,24.95,24.97,1292,25.0151,25.0151,24.95,24.97,1292,0.0,1.0
2025-01-15,25.125,25.125,25.1,25.1,1229,25.125,25.125,25.1,25.1,1229,0.0,1.0
2025-01-16,25.1551,25.1551,25.11,25.11,605,25.1551,25.1551,25.11,25.11,605,0.0,1.0
2025-01-17,25.2135,25.26,25.17,25.17,1151,25.2135,25.26,25.17,25.17,1151,0.0,1.0
2025-01-21,25.2608,25.2608,25.19,25.19,830,25.2608,25.2608,25.19,25.19,830,0.0,1.0
2025-01-22,25.295,25.34,25.26,25.26,259,25.295,25.34,25.26,25.26,259,0.0,1.0
2025-01-23,25.3056,25.3381,25.26,25.26,7621,25.3056,25.3381,25.26,25.26,7621,0.0,1.0
2025-01-24,25.3135,25.3135,25.29,25.29,284,25.3135,25.3135,25.29,25.29,284,0.0,1.0
2025-01-27,25.214,25.214,25.19,25.19,273,25.214,25.214,25.19,25.19,273,0.0,1.0
2025-01-28,25.2652,25.2652,25.2255,25.2255,2022,25.2652,25.2652,25.2255,25.2255,2022,0.0,1.0
2025-01-29,25.2587,25.2587,25.2301,25.24,746,25.2587,25.2587,25.2301,25.24,746,0.0,1.0
2025-01-30,25.2615,25.2615,25.25,25.25,499,25.2615,25.2615,25.25,25.25,499,0.0,1.0
2025-01-31,25.269,25.36,25.269,25.3,825,25.269,25.36,25.269,25.3,825,0.0,1.0
2025-02-03,25.16,25.211,25.13,25.13,4526,25.16,25.211,25.13,25.13,4526,0.0,1.0
2025-02-04,25.2701,25.2701,25.23,25.23,1349,25.2701,25.2701,25.23,25.23,1349,0.0,1.0
2025-02-05,25.2698,25.27,25.21,25.21,33533,25.2698,25.27,25.21,25.21,33533,0.0,1.0
2025-02-06,25.305,25.3399,25.28,25.29,1125,25.305,25.3399,25.28,25.29,1125,0.0,1.0
2025-02-07,25.28,25.28,25.26,25.28,396,25.28,25.28,25.26,25.28,396,0.0,1.0
2025-02-10,25.29,25.3132,25.28,25.29,2877,25.29,25.3132,25.28,25.29,2877,0.0,1.0
2025-02-11,25.325,25.325,25.325,25.325,7,25.325,25.325,25.325,25.325,7,0.0,1.0
2025-02-12,25.3002,25.3002,25.29,25.29,255,25.3002,25.3002,25.29,25.29,255,0.0,1.0
2025-02-13,25.3483,25.3483,25.31,25.31,469,25.3483,25.3483,25.31,25.31,469,0.0,1.0
2025-02-14,25.385,25.385,25.37,25.37,3556,25.385,25.385,25.37,25.37,3556,0.0,1.0
2025-02-18,25.3948,25.3948,25.35,25.35,147,25.3948,25.3948,25.35,25.35,147,0.0,1.0
2025-02-19,25.392,25.3927,25.35,25.35,13600,25.392,25.3927,25.35,25.35,13600,0.0,1.0
2025-02-20,25.4149,25.4149,25.4149,25.4149,13600,25.4149,25.4149,25.4149,25.4149,13600,0.0,1.0
2025-02-21,25.3201,25.36,25.3142,25.36,2050,25.3201,25.36,25.3142,25.36,2050,0.0,1.0
2025-02-24,25.2943,25.3,25.28,25.28,2383,25.2943,25.3,25.28,25.28,2383,0.0,1.0
2025-02-25,25.2481,25.2481,25.21,25.21,342,25.2481,25.2481,25.21,25.21,342,0.0,1.0
2025-02-26,25.2452,25.28,25.2452,25.28,804,25.2452,25.28,25.2452,25.28,804,0.0,1.0
2025-02-27,25.1393,25.1393,25.12,25.12,169,25.1393,25.1393,25.12,25.12,169,0.0,1.0
2025-02-28,25.2526,25.2526,25.14,25.14,1087,25.2526,25.2526,25.14,25.14,1087,0.0,1.0
2025-03-03,25.09,25.16,25.08,25.13,3533,25.09,25.16,25.08,25.13,3533,0.0,1.0
2025-03-04,25.0392,25.0392,24.97,24.98,1919,25.0392,25.0392,24.97,24.98,1919,0.0,1.0
2025-03-05,25.1266,25.13,25.01,25.13,6059,25.1266,25.13,25.01,25.13,6059,0.0,1.0
2025-03-06,25.01,25.11,24.94,25.11,2653,25.01,25.11,24.94,25.11,2653,0.0,1.0
2025-03-07,25.0393,25.06,24.92,24.92,1797,25.0393,25.06,24.92,24.92,1797,0.0,1.0
2025-03-10,24.802,24.802,24.78,24.78,470,24.802,24.802,24.78,24.78,470,0.0,1.0
2025-03-11,24.7463,24.765,24.6945,24.7201,17650,24.7463,24.765,24.6945,24.7201,17650,0.0,1.0
2025-03-12,24.7704,24.7704,24.7304,24.7304,1109,24.7704,24.7704,24.7304,24.7304,1109,0.0,1.0
2025-03-13,24.626,24.76,24.58,24.72,3913,24.626,24.76,24.58,24.72,3913,0.0,1.0
2025-03-14,24.8304,24.8304,24.75,24.75,291,24.8304,24.8304,24.75,24.75,291,0.0,1.0
2025-03-17,24.89,24.89,24.8,24.87,5481,24.89,24.89,24.8,24.87,5481,0.0,1.0
2025-03-18,24.7841,24.7858,24.74,24.7858,1007,24.7841,24.7858,24.74,24.7858,1007,0.0,1.0
2025-03-19,24.8945,24.8945,24.8945,24.8945,212,24.8945,24.8945,24.8945,24.8945,212,0.0,1.0
2025-03-20,24.8546,24.8546,24.8546,24.8546,330,24.8546,24.8546,24.8546,24.8546,330,0.0,1.0
2025-03-21,24.8567,24.8567,24.8567,24.8567,142,24.8567,24.8567,24.8567,24.8567,142,0.0,1.0
2025-03-24,25.0497,25.0497,25.0497,25.0497,0,25.0497,25.0497,25.0497,25.0497,0,0.0,1.0
2025-03-25,25.0656,25.0656,25.04,25.06,568,25.0656,25.0656,25.04,25.06,568,0.0,1.0
2025-03-26,24.9596,25.17,24.9596,25.17,5077,24.9596,25.17,24.9596,25.17,5077,0.0,1.0
2025-03-27,24.9425,24.9691,24.92,24.9691,1782,24.9425,24.9691,24.92,24.9691,1782,0.0,1.0
2025-03-28,24.752,24.84,24.72,24.7936,9337,24.752,24.84,24.72,24.7936,9337,0.0,1.0
2025-03-31,24.8135,24.8135,24.62,24.63,1399,24.8135,24.8135,24.62,24.63,1399,0.0,1.0
2025-04-01,24.8469,24.8469,24.78,24.78,18026,24.8469,24.8469,24.78,24.78,18026,0.0,1.0
2025-04-02,24.9324,24.9324,24.85,24.87,1025,24.9324,24.9324,24.85,24.87,1025,0.0,1.0
2025-04-03,24.4646,24.51,24.41,24.51,1419,24.4646,24.51,24.41,24.51,1419,0.0,1.0
2025-04-04,24.0657,24.25,24.05,24.25,2075,24.0657,24.25,24.05,24.25,2075,0.0,1.0
2025-04-07,24.1047,24.17,23.9101,24.11,1777,24.1047,24.17,23.9101,24.11,1777,0.0,1.0
2025-04-08,24.0524,24.31,24.0524,24.17,14780,24.0524,24.31,24.0524,24.17,14780,0.0,1.0
2025-04-09,24.6403,24.68,24.06,24.0899,12425,24.6403,24.68,24.06,24.0899,12425,0.0,1.0
2025-04-10,24.3943,24.4,24.231,24.3401,4558,24.3943,24.4,24.231,24.3401,4558,0.0,1.0
2025-04-11,24.5061,24.5061,24.37,24.38,2212,24.5061,24.5061,24.37,24.38,2212,0.0,1.0
2025-04-14,24.4999,24.57,24.48,24.57,3945,24.4999,24.57,24.48,24.57,3945,0.0,1.0
2025-04-15,24.4584,24.54,24.4584,24.5,7723,24.4584,24.54,24.4584,24.5,7723,0.0,1.0
2025-04-16,24.264,24.34,24.25,24.3079,14558,24.264,24.34,24.25,24.3079,14558,0.0,1.0
2025-04-17,24.2437,24.2999,24.2437,24.27,786,24.2437,24.2999,24.2437,24.27,786,0.0,1.0
2025-04-21,24.0906,24.24,24.0906,24.24,908,24.0906,24.24,24.0906,24.24,908,0.0,1.0
2025-04-22,24.2406,24.26,24.1817,24.19,3131,24.2406,24.26,24.1817,24.19,3131,0.0,1.0
2025-04-23,24.3949,24.54,24.3501,24.54,9440,24.3949,24.54,24.3501,24.54,9440,0.0,1.0
2025-04-24,24.5685,24.5685,24.5685,24.5685,289,24.5685,24.5685,24.5685,24.5685,289,0.0,1.0
2025-04-25,24.6383,24.6383,24.59,24.59,300,24.6383,24.6383,24.59,24.59,300,0.0,1.0
2025-04-28,24.67,24.68,24.53,24.63,11903,24.67,24.68,24.53,24.63,11903,0.0,1.0
2025-04-29,24.7193,24.7193,24.6201,24.7,490,24.7193,24.7193,24.6201,24.7,490,0.0,1.0
2025-04-30,24.79,24.79,24.64,24.64,4409,24.79,24.79,24.64,24.64,4409,0.0,1.0
2025-05-01,24.8275,24.9299,24.8275,24.84,11890,24.8275,24.9299,24.8275,24.84,11890,0.0,1.0
2025-05-02,24.9966,24.9966,24.94,24.94,210,24.9966,24.9966,24.94,24.94,210,0.0,1.0
2025-05-05,24.9187,24.94,24.85,24.85,8856,24.9187,24.94,24.85,24.85,8856,0.0,1.0
2025-05-06,24.8292,24.88,24.82,24.82,548,24.8292,24.88,24.82,24.82,548,0.0,1.0
2025-05-07,24.8457,24.8457,24.81,24.81,421,24.8457,24.8457,24.81,24.81,421,0.0,1.0
2025-05-08,24.9369,25.0,24.8901,24.8901,6451,24.9369,25.0,24.8901,24.8901,6451,0.0,1.0
2025-05-09,24.9072,24.9622,24.89,24.9622,520,24.9072,24.9622,24.89,24.9622,520,0.0,1.0
2025-05-12,25.316,25.316,25.23,25.24,6116,25.316,25.316,25.23,25.24,6116,0.0,1.0
2025-05-13,25.4284,25.48,25.35,25.35,27242,25.4284,25.48,25.35,25.35,27242,0.0,1.0
2025-05-14,25.4309,25.4309,25.39,25.39,180,25.4309,25.4309,25.39,25.39,180,0.0,1.0
2025-05-15,25.44,25.44,25.42,25.42,1857,25.44,25.44,25.42,25.42,1857,0.0,1.0
2025-05-16,25.5579,25.5579,25.47,25.47,636,25.5579,25.5579,25.47,25.47,636,0.0,1.0
2025-05-19,25.5417,25.55,25.42,25.491,11898,25.5417,25.55,25.42,25.491,11898,0.0,1.0
2025-05-20,25.5119,25.55,25.485,25.55,7853,25.5119,25.55,25.485,25.55,7853,0.0,1.0
2025-05-21,25.3525,25.5,25.3525,25.5,1534,25.3525,25.5,25.3525,25.5,1534,0.0,1.0
2025-05-22,25.3572,25.44,25.3013,25.31,9970,25.3572,25.44,25.3013,25.31,9970,0.0,1.0
2025-05-23,25.2757,25.28,25.22,25.23,665,25.2757,25.28,25.22,25.23,665,0.0,1.0
2025-05-27,25.5301,25.5301,25.49,25.5,2383,25.5301,25.5301,25.49,25.5,2383,0.0,1.0
2025-05-28,25.468,25.5087,25.468,25.5087,645,25.468,25.5087,25.468,25.5087,645,0.0,1.0
2025-05-29,25.5143,25.5143,25.4601,25.51,974,25.5143,25.5143,25.4601,25.51,974,0.0,1.0
2025-05-30,25.5387,25.5387,25.5387,25.5387,974,25.5387,25.5387,25.5387,25.5387,974,0.0,1.0
2025-06-02,25.5717,25.5717,25.4901,25.51,5550,25.5717,25.5717,25.4901,25.51,5550,0.0,1.0
2025-06-03,25.6527,25.66,25.58,25.58,3838,25.6527,25.66,25.58,25.58,3838,0.0,1.0
2025-06-04,25.6705,25.7,25.66,25.6801,2711,25.6705,25.7,25.66,25.6801,2711,0.0,1.0
2025-06-05,25.65,25.71,25.63,25.63,4170,25.65,25.71,25.63,25.63,4170,0.0,1.0
2025-06-06,25.75,25.75,25.75,25.75,4170,25.75,25.75,25.75,25.75,4170,0.0,1.0
2025-06-09,25.7802,25.82,25.74,25.74,808,25.7802,25.82,25.74,25.74,808,0.0,1.0
2025-06-10,25.8367,25.8367,25.77,25.78,2611,25.8367,25.8367,25.77,25.78,2611,0.0,1.0
2025-06-11,25.8239,25.87,25.79,25.8664,36037,25.8239,25.87,25.79,25.8664,36037,0.0,1.0
2025-06-12,25.8149,25.84,25.8149,25.84,2620,25.8149,25.84,25.8149,25.84,2620,0.0,1.0
2025-06-13,25.727,25.785,25.7201,25.73,1466,25.727,25.785,25.7201,25.73,1466,0.0,1.0
2025-06-16,25.8769,25.8769,25.86,25.86,881,25.8769,25.8769,25.86,25.86,881,0.0,1.0
2025-06-17,25.7638,25.82,25.7638,25.82,221,25.7638,25.82,25.7638,25.82,221,0.0,1.0
2025-06-18,25.7984,25.845,25.7984,25.82,489,25.7984,25.845,25.7984,25.82,489,0.0,1.0
2025-06-20,25.8079,25.81,25.75,25.7801,2417,25.8079,25.81,25.75,25.7801,2417,0.0,1.0
2025-06-23,25.942,25.942,25.8,25.9,1228,25.942,25.942,25.8,25.9,1228,0.0,1.0
2025-06-24,26.02,26.05,25.99,26.05,7761,26.02,26.05,25.99,26.05,7761,0.0,1.0
2025-06-25,26.0299,26.0299,26.01,26.01,895,26.0299,26.0299,26.01,26.01,895,0.0,1.0
2025-06-26,26.03,26.035,26.0101,26.0201,2281,26.03,26.035,26.0101,26.0201,2281,0.0,1.0
2025-06-27,26.08,26.1,26.045,26.05,13379,26.08,26.1,26.045,26.05,13379,0.0,1.0
2025-06-30,26.07,26.12,26.06,26.07,10463,26.07,26.12,26.06,26.07,10463,0.0,1.0
2025-07-01,26.11,26.32,26.08,26.13,253553,26.11,26.32,26.08,26.13,253553,0.0,1.0
2025-07-02,26.12,26.15,26.0404,26.12,55912,26.12,26.15,26.0404,26.12,55912,0.0,1.0
2025-07-03,26.15,26.18,26.08,26.18,5378,26.15,26.18,26.08,26.18,5378,0.0,1.0
2025-07-07,26.09,26.13,26.08,26.08,16615,26.09,26.13,26.08,26.08,16615,0.0,1.0
2025-07-08,26.095,26.11,26.095,26.1017,2624,26.095,26.11,26.095,26.1017,2624,0.0,1.0
2025-07-09,26.1129,26.1599,26.0701,26.14,14477,26.1129,26.1599,26.0701,26.14,14477,0.0,1.0
2025-07-10,26.1399,26.16,26.07,26.1015,14786,26.1399,26.16,26.07,26.1015,14786,0.0,1.0
2025-07-11,26.1209,26.19,26.09,26.12,3775,26.1209,26.19,26.09,26.12,3775,0.0,1.0
2025-07-14,26.1351,26.17,26.07,26.07,46036,26.1351,26.17,26.07,26.07,46036,0.0,1.0
2025-07-15,26.1295,26.1799,26.1295,26.1799,18825,26.1295,26.1799,26.1295,26.1799,18825,0.0,1.0
2025-07-16,26.1641,26.17,26.08,26.14,28006,26.1641,26.17,26.08,26.14,28006,0.0,1.0
2025-07-17,26.1551,26.21,26.12,26.17,14814,26.1551,26.21,26.12,26.17,14814,0.0,1.0
2025-07-18,26.16,26.21,26.14,26.165,26785,26.16,26.21,26.14,26.165,26785,0.0,1.0
2025-07-21,26.1878,26.23,26.16,26.17,43720,26.1878,26.23,26.16,26.17,43720,0.0,1.0
2025-07-22,26.1949,26.22,26.16,26.17,40484,26.1949,26.22,26.16,26.17,40484,0.0,1.0
2025-07-23,26.19,26.25,26.1701,26.195,23048,26.19,26.25,26.1701,26.195,23048,0.0,1.0
2025-07-24,26.235,26.26,26.1901,26.2101,12917,26.235,26.26,26.1901,26.2101,12917,0.0,1.0
2025-07-25,26.28,26.3,26.2101,26.26,19852,26.28,26.3,26.2101,26.26,19852,0.0,1.0
2025-07-28,26.27,26.31,26.21,26.21,24725,26.27,26.31,26.21,26.21,24725,0.0,1.0
2025-07-29,26.25,26.28,26.19,26.19,24249,26.25,26.28,26.19,26.19,24249,0.0,1.0
2025-07-30,26.22,26.2799,26.19,26.22,17468,26.22,26.2799,26.19,26.22,17468,0.0,1.0
2025-07-31,26.2004,26.2775,26.18,26.21,11680,26.2004,26.2775,26.18,26.21,11680,0.0,1.0
2025-08-01,26.19,26.2,26.1301,26.16,6708,26.19,26.2,26.1301,26.16,6708,0.0,1.0
2025-08-04,26.24,26.2792,26.23,26.27,7069,26.24,26.2792,26.23,26.27,7069,0.0,1.0
2025-08-05,26.2289,26.2289,26.2,26.2,4621,26.2289,26.2289,26.2,26.2,4621,0.0,1.0
2025-08-06,26.27,26.27,26.2469,26.2469,1118,26.27,26.27,26.2469,26.2469,1118,0.0,1.0
2025-08-07,26.265,26.265,26.22,26.25,2568,26.265,26.265,26.22,26.25,2568,0.0,1.0
2025-08-08,26.3,26.33,26.29,26.29,8908,26.3,26.33,26.29,26.29,8908,0.0,1.0
2025-08-11,26.2815,26.32,26.25,26.26,6019,26.2815,26.32,26.25,26.26,6019,0.0,1.0
2025-08-12,26.34,26.37,26.3,26.34,5281,26.34,26.37,26.3,26.34,5281,0.0,1.0
2025-08-13,26.3644,26.39,26.3644,26.39,124,26.3644,26.39,26.3644,26.39,124,0.0,1.0
2025-08-14,26.3649,26.39,26.3649,26.39,224,26.3649,26.39,26.3649,26.39,224,0.0,1.0
2025-08-15,26.345,26.345,26.34,26.34,1098,26.345,26.345,26.34,26.34,1098,0.0,1.0
2025-08-18,26.329,26.38,26.3008,26.34,8075,26.329,26.38,26.3008,26.34,8075,0.0,1.0
2025-08-19,26.3331,26.39,26.3314,26.3314,2556,26.3331,26.39,26.3314,26.3314,2556,0.0,1.0
2025-08-20,26.34,26.36,26.2801,26.2801,5350,26.34,26.36,26.2801,26.2801,5350,0.0,1.0
2025-08-21,26.3251,26.35,26.3237,26.3237,4434,26.3251,26.35,26.3237,26.3237,4434,0.0,1.0
2025-08-22,26.3949,26.43,26.3411,26.43,10562,26.3949,26.43,26.3411,26.43,10562,0.0,1.0
2025-08-25,26.375,26.3949,26.34,26.35,13755,26.375,26.3949,26.34,26.35,13755,0.0,1.0
2025-08-26,26.3884,26.397,26.28,26.28,4077,26.3884,26.397,26.28,26.28,4077,0.0,1.0
2025-08-27,26.3899,26.39,26.35,26.36,4158,26.3899,26.39,26.35,26.36,4158,0.0,1.0
2025-08-28,26.4056,26.4056,26.36,26.36,3012,26.4056,26.4056,26.36,26.36,3012,0.0,1.0
2025-08-29,26.35,26.39,26.26,26.36,11422,26.35,26.39,26.26,26.36,11422,0.0,1.0
2025-09-02,26.3704,26.3704,26.33,26.33,8682,26.3704,26.3704,26.33,26.33,8682,0.0,1.0
2025-09-03,26.4002,26.4002,26.32,26.35,1706,26.4002,26.4002,26.32,26.35,1706,0.0,1.0
2025-09-04,26.4307,26.4307,26.38,26.38,444,26.4307,26.4307,26.38,26.38,444,0.0,1.0
2025-09-05,26.4457,26.4457,26.41,26.43,5625,26.4457,26.4457,26.41,26.43,5625,0.0,1.0
2025-09-08,26.4449,26.4449,26.43,26.44,453,26.4449,26.4449,26.43,26.44,453,0.0,1.0
2025-09-09,26.4697,26.4697,26.43,26.44,2916,26.4697,26.4697,26.43,26.44,2916,0.0,1.0
2025-09-10,26.4915,26.495,26.44,26.46,7368,26.4915,26.495,26.44,26.46,7368,0.0,1.0
2025-09-11,26.5253,26.555,26.48,26.48,5428,26.5253,26.555,26.48,26.48,5428,0.0,1.0
2025-09-12,26.5312,26.5312,26.5,26.5184,1568,26.5312,26.5312,26.5,26.5184,1568,0.0,1.0
2025-09-15,26.5406,26.56,26.51,26.52,1862,26.5406,26.56,26.51,26.52,1862,0.0,1.0
2025-09-16,26.5407,26.5407,26.49,26.51,2227,26.5407,26.5407,26.49,26.51,2227,0.0,1.0
2025-09-17,26.49,26.5,26.49,26.5,572,26.49,26.5,26.49,26.5,572,0.0,1.0
2025-09-18,26.5473,26.5473,26.53,26.53,555,26.5473,26.5473,26.53,26.53,555,0.0,1.0
2025-09-19,26.5792,26.6032,26.5792,26.6032,179,26.5792,26.6032,26.5792,26.6032,179,0.0,1.0
2025-09-22,26.5805,26.62,26.54,26.5465,2333,26.5805,26.62,26.54,26.5465,2333,0.0,1.0
2025-09-23,26.5655,26.5655,26.5655,26.5655,0,26.5655,26.5655,26.5655,26.5655,0,0.0,1.0
2025-09-24,26.5538,26.56,26.52,26.52,520,26.5538,26.56,26.52,26.52,520,0.0,1.0
2025-09-25,26.5405,26.5405,26.51,26.51,175,26.5405,26.5405,26.51,26.51,175,0.0,1.0
2025-09-26,26.5709,26.5709,26.5,26.5345,5852,26.5709,26.5709,26.5,26.5345,5852,0.0,1.0
2025-09-29,26.565,26.565,26.565,26.565,0,26.565,26.565,26.565,26.565,0,0.0,1.0
2025-09-30,26.585,26.585,26.56,26.56,414,26.585,26.585,26.56,26.56,414,0.0,1.0
2025-10-01,26.62,26.62,26.58,26.58,6718,26.62,26.62,26.58,26.58,6718,0.0,1.0
2025-10-02,26.623,26.64,26.58,26.59,4099,26.623,26.64,26.58,26.59,4099,0.0,1.0
2025-10-03,26.625,26.68,26.6,26.61,8399,26.625,26.68,26.6,26.61,8399,0.0,1.0
2025-10-06,26.6245,26.67,26.58,26.5801,8504,26.6245,26.67,26.58,26.5801,8504,0.0,1.0
2025-10-07,26.6151,26.65,26.58,26.6,11684,26.6151,26.65,26.58,26.6,11684,0.0,1.0
2025-10-08,26.635,26.635,26.58,26.6,4256,26.635,26.635,26.58,26.6,4256,0.0,1.0
2025-10-09,26.625,26.635,26.59,26.6,2256,26.625,26.635,26.59,26.6,2256,0.0,1.0
2025-10-10,26.5764,26.67,26.52,26.67,9011,26.5764,26.67,26.52,26.67,9011,0.0,1.0
2025-10-13,26.6154,26.6154,26.56,26.5976,9808,26.6154,26.6154,26.56,26.5976,9808,0.0,1.0
2025-10-14,26.605,26.605,26.57,26.57,31852,26.605,26.605,26.57,26.57,31852,0.0,1.0
2025-10-15,26.6109,26.6208,26.55,26.61,6013,26.6109,26.6208,26.55,26.61,6013,0.0,1.0
2025-10-16,26.6303,26.64,26.61,26.61,1893,26.6303,26.64,26.61,26.61,1893,0.0,1.0
2025-10-17,26.625,26.625,26.58,26.622,791,26.625,26.625,26.58,26.622,791,0.0,1.0
2025-10-20,26.6649,26.6649,26.64,26.64,220,26.6649,26.6649,26.64,26.64,220,0.0,1.0
2025-10-21,26.6798,26.6798,26.58,26.58,1755,26.6798,26.6798,26.58,26.58,1755,0.0,1.0
2025-10-22,26.655,26.655,26.62,26.63,2589,26.655,26.655,26.62,26.63,2589,0.0,1.0
2025-10-23,26.66,26.671,26.64,26.6638,11822,26.66,26.671,26.64,26.6638,11822,0.0,1.0
2025-10-24,26.7093,26.7093,26.66,26.68,5118,26.7093,26.7093,26.66,26.68,5118,0.0,1.0
2025-10-27,26.74,26.74,26.7,26.71,1403,26.74,26.74,26.7,26.71,1403,0.0,1.0
2025-10-28,26.74,26.74,26.72,26.72,388,26.74,26.74,26.72,26.72,388,0.0,1.0
2025-10-29,26.715,26.7352,26.67,26.73,9366,26.715,26.7352,26.67,26.73,9366,0.0,1.0
2025-10-30,26.705,26.705,26.68,26.69,1120,26.705,26.705,26.68,26.69,1120,0.0,1.0
2025-10-31,26.715,26.72,26.68,26.72,2011,26.715,26.72,26.68,26.72,2011,0.0,1.0
2025-11-03,26.71,26.73,26.69,26.7,2510,26.71,26.73,26.69,26.7,2510,0.0,1.0
2025-11-04,26.675,26.675,26.66,26.66,603,26.675,26.675,26.66,26.66,603,0.0,1.0
2025-11-05,26.6943,26.6943,26.66,26.66,890,26.6943,26.6943,26.66,26.66,890,0.0,1.0
2025-11-06,26.625,26.6501,26.62,26.64,2338,26.625,26.6501,26.62,26.64,2338,0.0,1.0
2025-11-07,26.62,26.623,26.61,26.61,320,26.62,26.623,26.61,26.61,320,0.0,1.0
2025-11-10,26.68,26.68,26.62,26.62,1188,26.68,26.68,26.62,26.62,1188,0.0,1.0
2025-11-11,26.6823,26.708,26.68,26.6992,1050,26.6823,26.708,26.68,26.6992,1050,0.0,1.0
2025-11-12,26.69,26.69,26.63,26.63,9163,26.69,26.69,26.63,26.63,9163,0.0,1.0
2025-11-13,26.6198,26.62,26.6198,26.62,104,26.6198,26.62,26.6198,26.62,104,0.0,1.0
2025-11-14,26.63,26.68,26.63,26.68,646,26.63,26.68,26.63,26.68,646,0.0,1.0
2025-11-17,26.5995,26.61,26.59,26.61,2079,26.5995,26.61,26.59,26.61,2079,0.0,1.0
2025-11-18,26.5797,26.5963,26.57,26.57,671,26.5797,26.5963,26.57,26.57,671,0.0,1.0
2025-11-19,26.5884,26.59,26.57,26.59,3919,26.5884,26.59,26.57,26.59,3919,0.0,1.0
2025-11-20,26.5352,26.58,26.5352,26.57,1091,26.5352,26.58,26.5352,26.57,1091,0.0,1.0
2025-11-21,26.6127,26.6127,26.5418,26.56,1275,26.6127,26.6127,26.5418,26.56,1275,0.0,1.0
2025-11-24,26.64,26.655,26.63,26.6501,4559,26.64,26.655,26.63,26.6501,4559,0.0,1.0
2025-11-25,26.6839,26.69,26.65,26.65,1605,26.6839,26.69,26.65,26.65,1605,0.0,1.0
2025-11-26,26.71,26.71,26.69,26.69,251,26.71,26.71,26.69,26.69,251,0.0,1.0