date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-09,24.9811,25.0,24.96,25.0,562277,24.9811,25.0,24.96,25.0,562277,0.0,1.0
2024-09-10,25.0236,25.04,24.9701,24.99,51454,25.0236,25.04,24.9701,24.99,51454,0.0,1.0
2024-09-11,25.0699,25.0699,24.9201,25.04,3105,25.0699,25.0699,24.9201,25.04,3105,0.0,1.0
2024-09-12,25.12,25.12,25.05,25.05,16890,25.12,25.12,25.05,25.05,16890,0.0,1.0
2024-09-13,25.19,25.19,25.18,25.18,12376,25.19,25.19,25.18,25.18,12376,0.0,1.0
2024-09-16,25.1956,25.2,25.14,25.14,28584,25.1956,25.2,25.14,25.14,28584,0.0,1.0
2024-09-17,25.1789,25.23,25.15,25.22,8514,25.1789,25.23,25.15,25.22,8514,0.0,1.0
2024-09-18,25.1833,25.2593,25.1681,25.18,4318,25.1833,25.2593,25.1681,25.18,4318,0.0,1.0
2024-09-19,25.2852,25.31,25.26,25.275,4922,25.2852,25.31,25.26,25.275,4922,0.0,1.0
2024-09-20,25.3052,25.31,25.28,25.28,2501,25.3052,25.31,25.28,25.28,2501,0.0,1.0
2024-09-23,25.36,25.36,25.2881,25.31,14045,25.36,25.36,25.2881,25.31,14045,0.0,1.0
2024-09-24,25.3257,25.35,25.3,25.32,10058,25.3257,25.35,25.3,25.32,10058,0.0,1.0
2024-09-25,25.33,25.34,25.3299,25.34,4523,25.33,25.34,25.3299,25.34,4523,0.0,1.0
2024-09-26,25.32,25.36,25.32,25.3301,3490,25.32,25.36,25.32,25.3301,3490,0.0,1.0
2024-09-27,25.3304,25.34,25.325,25.34,936,25.3304,25.34,25.325,25.34,936,0.0,1.0
2024-09-30,25.3352,25.34,25.3,25.34,13951,25.3352,25.34,25.3,25.34,13951,0.0,1.0
2024-10-01,25.3052,25.33,25.2797,25.31,6114,25.3052,25.33,25.2797,25.31,6114,0.0,1.0
2024-10-02,25.2895,25.3,25.2595,25.2595,3209,25.2895,25.3,25.2595,25.2595,3209,0.0,1.0
2024-10-03,25.2715,25.3,25.24,25.29,10978,25.2715,25.3,25.24,25.29,10978,0.0,1.0
2024-10-04,25.2899,25.31,25.25,25.2759,5263,25.2899,25.31,25.25,25.2759,5263,0.0,1.0
2024-10-07,25.27,25.3,25.25,25.29,9284,25.27,25.3,25.25,25.29,9284,0.0,1.0
2024-10-08,25.2948,25.2948,25.2762,25.29,1164,25.2948,25.2948,25.2762,25.29,1164,0.0,1.0
2024-10-09,25.3252,25.33,25.2881,25.31,16763,25.3252,25.33,25.2881,25.31,16763,0.0,1.0
2024-10-10,25.3148,25.35,25.28,25.35,1879,25.3148,25.35,25.28,25.35,1879,0.0,1.0
2024-10-11,25.3301,25.38,25.31,25.34,166430,25.3301,25.38,25.31,25.34,166430,0.0,1.0
2024-10-14,25.3848,25.41,25.34,25.34,30855,25.3848,25.41,25.34,25.34,30855,0.0,1.0
2024-10-15,25.3549,25.41,25.3337,25.41,15019,25.3549,25.41,25.3337,25.41,15019,0.0,1.0
2024-10-16,25.3952,25.41,25.3515,25.4,27804,25.3952,25.41,25.3515,25.4,27804,0.0,1.0
2024-10-17,25.3753,25.41,25.3622,25.4,7328,25.3753,25.41,25.3622,25.4,7328,0.0,1.0
2024-10-18,25.4,25.42,25.39,25.39,5342,25.4,25.42,25.39,25.39,5342,0.0,1.0
2024-10-21,25.3949,25.41,25.373,25.3938,20861,25.3949,25.41,25.373,25.3938,20861,0.0,1.0
2024-10-22,25.4012,25.4012,25.4012,25.4012,174,25.4012,25.4012,25.4012,25.4012,174,0.0,1.0
2024-10-23,25.3546,25.38,25.3546,25.38,3081,25.3546,25.38,25.3546,25.38,3081,0.0,1.0
2024-10-24,25.3748,25.42,25.3549,25.42,7789,25.3748,25.42,25.3549,25.42,7789,0.0,1.0
2024-10-25,25.375,25.41,25.35,25.39,7634,25.375,25.41,25.35,25.39,7634,0.0,1.0
2024-10-28,25.42,25.43,25.38,25.38,5946,25.42,25.43,25.38,25.38,5946,0.0,1.0
2024-10-29,25.4057,25.43,25.405,25.42,5140,25.4057,25.43,25.405,25.42,5140,0.0,1.0
2024-10-30,25.3851,25.44,25.385,25.44,1722,25.3851,25.44,25.385,25.44,1722,0.0,1.0
2024-10-31,25.2898,25.36,25.28,25.36,14606,25.2898,25.36,25.28,25.36,14606,0.0,1.0
2024-11-01,25.3205,25.36,25.3205,25.35,28761,25.3205,25.36,25.3205,25.35,28761,0.0,1.0
2024-11-04,25.3,25.35,25.2757,25.33,38790,25.3,25.35,25.2757,25.33,38790,0.0,1.0
2024-11-05,25.37,25.3976,25.3499,25.35,26747,25.37,25.3976,25.3499,25.35,26747,0.0,1.0
2024-11-06,25.4557,25.47,25.4207,25.45,13633,25.4557,25.47,25.4207,25.45,13633,0.0,1.0
2024-11-07,25.4852,25.5199,25.46,25.5,11023,25.4852,25.5199,25.46,25.5,11023,0.0,1.0
2024-11-08,25.47,25.54,25.47,25.54,16945,25.47,25.54,25.47,25.54,16945,0.0,1.0
2024-11-11,25.5002,25.54,25.4923,25.4938,17732,25.5002,25.54,25.4923,25.4938,17732,0.0,1.0
2024-11-12,25.4951,25.52,25.46,25.4891,2332,25.4951,25.52,25.46,25.4891,2332,0.0,1.0
2024-11-13,25.5047,25.54,25.48,25.48,11035,25.5047,25.54,25.48,25.48,11035,0.0,1.0
2024-11-14,25.4847,25.54,25.4803,25.54,11726,25.4847,25.54,25.4803,25.54,11726,0.0,1.0
2024-11-15,25.4352,25.48,25.43,25.43,10814,25.4352,25.48,25.43,25.43,10814,0.0,1.0
2024-11-18,25.4464,25.57,25.4375,25.57,32082,25.4464,25.57,25.4375,25.57,32082,0.0,1.0
2024-11-19,25.4601,25.48,25.4168,25.45,5892,25.4601,25.48,25.4168,25.45,5892,0.0,1.0
2024-11-20,25.4553,25.51,25.41,25.51,15069,25.4553,25.51,25.41,25.51,15069,0.0,1.0
2024-11-21,25.4803,25.57,25.4646,25.57,14923,25.4803,25.57,25.4646,25.57,14923,0.0,1.0
2024-11-22,25.5109,25.5109,25.46,25.51,13472,25.5109,25.5109,25.46,25.51,13472,0.0,1.0
2024-11-25,25.54,25.58,25.494,25.58,2780,25.54,25.58,25.494,25.58,2780,0.0,1.0
2024-11-26,25.58,25.58,25.5149,25.545,10678,25.58,25.58,25.5149,25.545,10678,0.0,1.0
2024-11-27,25.5502,25.58,25.5245,25.5253,15828,25.5502,25.58,25.5245,25.5253,15828,0.0,1.0
2024-11-29,25.585,25.6,25.585,25.59,3653,25.585,25.6,25.585,25.59,3653,0.0,1.0
2024-12-02,25.6105,25.72,25.5603,25.72,17819,25.6105,25.72,25.5603,25.72,17819,0.0,1.0
2024-12-03,25.6077,25.61,25.55,25.55,7244,25.6077,25.61,25.55,25.55,7244,0.0,1.0
2024-12-04,25.61,25.63,25.5801,25.5801,2130,25.61,25.63,25.5801,25.5801,2130,0.0,1.0
2024-12-05,25.6156,25.63,25.6009,25.6009,1563,25.6156,25.63,25.6009,25.6009,1563,0.0,1.0
2024-12-06,25.6334,25.659,25.6091,25.659,10737,25.6334,25.659,25.6091,25.659,10737,0.0,1.0
2024-12-09,25.6152,25.659,25.6,25.659,12454,25.6152,25.659,25.6,25.659,12454,0.0,1.0
2024-12-10,25.61,25.63,25.6,25.6298,8588,25.61,25.63,25.6,25.6298,8588,0.0,1.0
2024-12-11,25.63,25.6746,25.6261,25.65,26700,25.63,25.6746,25.6261,25.65,26700,0.0,1.0
2024-12-12,25.6353,25.66,25.63,25.6313,10708,25.6353,25.66,25.63,25.6313,10708,0.0,1.0
2024-12-13,25.64,25.67,25.6103,25.67,453809,25.64,25.67,25.6103,25.67,453809,0.0,1.0
2024-12-16,25.6367,25.66,25.61,25.66,6975,25.6367,25.66,25.61,25.66,6975,0.0,1.0
2024-12-17,25.6257,25.6489,25.6257,25.63,1717,25.6257,25.6489,25.6257,25.63,1717,0.0,1.0
2024-12-18,25.4999,25.65,25.4999,25.65,15296,25.4999,25.65,25.4999,25.65,15296,0.0,1.0
2024-12-19,25.5,25.55,25.49,25.55,9576,25.5,25.55,25.49,25.55,9576,0.0,1.0
2024-12-20,25.57,25.59,25.4501,25.5,102009,25.57,25.59,25.4501,25.5,102009,0.0,1.0
2024-12-23,25.61,25.61,25.535,25.56,9820,25.61,25.61,25.535,25.56,9820,0.0,1.0
2024-12-24,25.63,25.64,25.5949,25.61,11330,25.63,25.64,25.5949,25.61,11330,0.0,1.0
2024-12-26,25.6465,25.66,25.62,25.63,6306,25.6465,25.66,25.62,25.63,6306,0.0,1.0
2024-12-27,25.6,25.61,25.595,25.61,2605,25.6,25.61,25.595,25.61,2605,0.0,1.0
2024-12-30,25.57,25.6,25.51,25.59,9588,25.57,25.6,25.51,25.59,9588,0.0,1.0
2024-12-31,25.56,25.6,25.5201,25.6,5567,25.56,25.6,25.5201,25.6,5567,0.0,1.0
2025-01-02,25.5452,25.598,25.5029,25.598,24651,25.5452,25.598,25.5029,25.598,24651,0.0,1.0
2025-01-03,25.6002,25.63,25.58,25.585,12841,25.6002,25.63,25.58,25.585,12841,0.0,1.0
2025-01-06,25.66,25.69,25.6101,25.69,10515,25.66,25.69,25.6101,25.69,10515,0.0,1.0
2025-01-07,25.5566,25.64,25.5501,25.64,75012,25.5566,25.64,25.5501,25.64,75012,0.0,1.0
2025-01-08,25.6042,25.63,25.55,25.5813,204774,25.6042,25.63,25.55,25.5813,204774,0.0,1.0
2025-01-10,25.53,25.6,25.49,25.6,11513,25.53,25.6,25.49,25.6,11513,0.0,1.0
2025-01-13,25.5292,25.54,25.47,25.51,7196,25.5292,25.54,25.47,25.51,7196,0.0,1.0
2025-01-14,25.5385,25.5385,25.5,25.515,829,25.5385,25.5385,25.5,25.515,829,0.0,1.0
2025-01-15,25.6449,25.67,25.6,25.612,2772,25.6449,25.67,25.6,25.612,2772,0.0,1.0
2025-01-16,25.6539,25.69,25.6444,25.67,6697,25.6539,25.69,25.6444,25.67,6697,0.0,1.0
2025-01-17,25.73,25.7399,25.6865,25.719,12393,25.73,25.7399,25.6865,25.719,12393,0.0,1.0
2025-01-21,25.7498,25.77,25.72,25.75,11185,25.7498,25.77,25.72,25.75,11185,0.0,1.0
2025-01-22,25.7793,25.81,25.7762,25.8,12322,25.7793,25.81,25.7762,25.8,12322,0.0,1.0
2025-01-23,25.8015,25.83,25.7722,25.782,5023,25.8015,25.83,25.7722,25.782,5023,0.0,1.0
2025-01-24,25.7952,25.8313,25.7812,25.8242,2567,25.7952,25.8313,25.7812,25.8242,2567,0.0,1.0
2025-01-27,25.726,25.75,25.7,25.74,6690,25.726,25.75,25.7,25.74,6690,0.0,1.0
2025-01-28,25.7566,25.8,25.7479,25.78,5796,25.7566,25.8,25.7479,25.78,5796,0.0,1.0
2025-01-29,25.7653,25.8,25.74,25.77,14348,25.7653,25.8,25.74,25.77,14348,0.0,1.0
2025-01-30,25.8065,25.82,25.75,25.8,6834,25.8065,25.82,25.75,25.8,6834,0.0,1.0
2025-01-31,25.7676,25.84,25.7523,25.84,15542,25.7676,25.84,25.7523,25.84,15542,0.0,1.0
2025-02-03,25.7461,25.77,25.6884,25.74,13256,25.7461,25.77,25.6884,25.74,13256,0.0,1.0
2025-02-04,25.7611,25.78,25.75,25.75,7508,25.7611,25.78,25.75,25.75,7508,0.0,1.0
2025-02-05,25.805,25.805,25.7501,25.79,8384,25.805,25.805,25.7501,25.79,8384,0.0,1.0
2025-02-06,25.8161,25.83,25.8,25.82,23589,25.8161,25.83,25.8,25.82,23589,0.0,1.0
2025-02-07,25.7651,25.81,25.7651,25.7757,12063,25.7651,25.81,25.7651,25.7757,12063,0.0,1.0
2025-02-10,25.83,25.83,25.7858,25.83,21543,25.83,25.83,25.7858,25.83,21543,0.0,1.0
2025-02-11,25.7942,25.82,25.7829,25.81,18487,25.7942,25.82,25.7829,25.81,18487,0.0,1.0
2025-02-12,25.791,25.81,25.79,25.79,2313,25.791,25.81,25.79,25.79,2313,0.0,1.0
2025-02-13,25.8075,25.82,25.8048,25.82,2605,25.8075,25.82,25.8048,25.82,2605,0.0,1.0
2025-02-14,25.8526,25.8526,25.8104,25.82,6837,25.8526,25.8526,25.8104,25.82,6837,0.0,1.0
2025-02-18,25.8546,25.93,25.8201,25.93,10613,25.8546,25.93,25.8201,25.93,10613,0.0,1.0
2025-02-19,25.875,25.9,25.8687,25.879,4947,25.875,25.9,25.8687,25.879,4947,0.0,1.0
2025-02-20,25.89,25.89,25.8501,25.857,4351,25.89,25.89,25.8501,25.857,4351,0.0,1.0
2025-02-21,25.8002,25.869,25.8,25.83,6868,25.8002,25.869,25.8,25.83,6868,0.0,1.0
2025-02-24,25.7751,25.829,25.7652,25.78,3462,25.7751,25.829,25.7652,25.78,3462,0.0,1.0
2025-02-25,25.7495,25.789,25.72,25.7371,11025,25.7495,25.789,25.72,25.7371,11025,0.0,1.0
2025-02-26,25.757,25.81,25.72,25.73,11548,25.757,25.81,25.72,25.73,11548,0.0,1.0
2025-02-27,25.6693,25.77,25.6693,25.7472,23472,25.6693,25.77,25.6693,25.7472,23472,0.0,1.0
2025-02-28,25.753,25.753,25.652,25.66,1444,25.753,25.753,25.652,25.66,1444,0.0,1.0
2025-03-03,25.651,25.7892,25.651,25.7892,11287,25.651,25.7892,25.651,25.7892,11287,0.0,1.0
2025-03-04,25.6008,25.665,25.5589,25.6289,29134,25.6008,25.665,25.5589,25.6289,29134,0.0,1.0
2025-03-05,25.65,25.67,25.5401,25.613,5806,25.65,25.67,25.5401,25.613,5806,0.0,1.0
2025-03-06,25.5675,25.5904,25.5492,25.5904,16752,25.5675,25.5904,25.5492,25.5904,16752,0.0,1.0
2025-03-07,25.6035,25.6177,25.51,25.51,15233,25.6035,25.6177,25.51,25.51,15233,0.0,1.0
2025-03-10,25.42,25.499,25.4,25.48,13256,25.42,25.499,25.4,25.48,13256,0.0,1.0
2025-03-11,25.3796,25.44,25.3372,25.44,2853,25.3796,25.44,25.3372,25.44,2853,0.0,1.0
2025-03-12,25.3897,25.3897,25.389,25.389,2338,25.3897,25.3897,25.389,25.389,2338,0.0,1.0
2025-03-13,25.29,25.3563,25.25,25.3447,12162,25.29,25.3563,25.25,25.3447,12162,0.0,1.0
2025-03-14,25.4327,25.4327,25.3915,25.412,6387,25.4327,25.4327,25.3915,25.412,6387,0.0,1.0
2025-03-17,25.4836,25.5125,25.39,25.39,39803,25.4836,25.5125,25.39,25.39,39803,0.0,1.0
2025-03-18,25.4054,25.43,25.4,25.405,5362,25.4054,25.43,25.4,25.405,5362,0.0,1.0
2025-03-19,25.479,25.48,25.43,25.44,3373,25.479,25.48,25.43,25.44,3373,0.0,1.0
2025-03-20,25.4606,25.52,25.4,25.4,9901,25.4606,25.52,25.4,25.4,9901,0.0,1.0
2025-03-21,25.4752,25.48,25.4,25.4,2812,25.4752,25.48,25.4,25.4,2812,0.0,1.0
2025-03-24,25.6033,25.61,25.58,25.58,9304,25.6033,25.61,25.58,25.58,9304,0.0,1.0
2025-03-25,25.6126,25.65,25.59,25.64,17668,25.6126,25.65,25.59,25.64,17668,0.0,1.0
2025-03-26,25.5435,25.63,25.53,25.63,4730,25.5435,25.63,25.53,25.63,4730,0.0,1.0
2025-03-27,25.5273,25.58,25.517,25.56,9743,25.5273,25.58,25.517,25.56,9743,0.0,1.0
2025-03-28,25.3946,25.44,25.36,25.3972,9381,25.3946,25.44,25.36,25.3972,9381,0.0,1.0
2025-03-31,25.4304,25.45,25.3364,25.35,4229,25.4304,25.45,25.3364,25.35,4229,0.0,1.0
2025-04-01,25.4659,25.472,25.43,25.43,25734,25.4659,25.472,25.43,25.43,25734,0.0,1.0
2025-04-02,25.5158,25.549,25.4448,25.489,9501,25.5158,25.549,25.4448,25.489,9501,0.0,1.0
2025-04-03,25.208,25.3382,25.208,25.26,12108,25.208,25.3382,25.208,25.26,12108,0.0,1.0
2025-04-04,24.928,25.02,24.928,24.98,4962,24.928,25.02,24.928,24.98,4962,0.0,1.0
2025-04-07,24.9528,25.03,24.8,24.8,14840,24.9528,25.03,24.8,24.8,14840,0.0,1.0
2025-04-08,24.9308,25.1099,24.91,25.02,70818,24.9308,25.1099,24.91,25.02,70818,0.0,1.0
2025-04-09,25.3159,25.34,24.86,24.905,22514,25.3159,25.34,24.86,24.905,22514,0.0,1.0
2025-04-10,25.1747,25.2,25.11,25.11,39325,25.1747,25.2,25.11,25.11,39325,0.0,1.0
2025-04-11,25.2696,25.3,25.11,25.166,12198,25.2696,25.3,25.11,25.166,12198,0.0,1.0
2025-04-14,25.32,25.44,25.2469,25.44,18049,25.32,25.44,25.2469,25.44,18049,0.0,1.0
2025-04-15,25.2638,25.276,25.2401,25.2401,1767,25.2638,25.276,25.2401,25.2401,1767,0.0,1.0
2025-04-16,25.1143,25.115,25.075,25.1135,2171,25.1143,25.115,25.075,25.1135,2171,0.0,1.0
2025-04-17,25.1152,25.1485,25.09,25.09,1781,25.1152,25.1485,25.09,25.09,1781,0.0,1.0
2025-04-21,24.9807,25.032,24.9301,25.032,10356,24.9807,25.032,24.9301,25.032,10356,0.0,1.0
2025-04-22,25.1129,25.15,25.03,25.09,48294,25.1129,25.15,25.03,25.09,48294,0.0,1.0
2025-04-23,25.226,25.35,25.226,25.34,10980,25.226,25.35,25.226,25.34,10980,0.0,1.0
2025-04-24,25.3494,25.37,25.3,25.32,7969,25.3494,25.37,25.3,25.32,7969,0.0,1.0
2025-04-25,25.44,25.44,25.328,25.4,6291,25.44,25.44,25.328,25.4,6291,0.0,1.0
2025-04-28,25.45,25.45,25.3599,25.41,16774,25.45,25.45,25.3599,25.41,16774,0.0,1.0
2025-04-29,25.5,25.5,25.38,25.38,15975,25.5,25.5,25.38,25.38,15975,0.0,1.0
2025-04-30,25.5093,25.5093,25.37,25.4,8925,25.5093,25.5093,25.37,25.4,8925,0.0,1.0
2025-05-01,25.564,25.61,25.54,25.58,31950,25.564,25.61,25.54,25.58,31950,0.0,1.0
2025-05-02,25.6351,25.67,25.59,25.61,12245,25.6351,25.67,25.59,25.61,12245,0.0,1.0
2025-05-05,25.5849,25.64,25.5701,25.62,17688,25.5849,25.64,25.5701,25.62,17688,0.0,1.0
2025-05-06,25.5547,25.59,25.525,25.525,6922,25.5547,25.59,25.525,25.525,6922,0.0,1.0
2025-05-07,25.5787,25.58,25.52,25.57,8746,25.5787,25.58,25.52,25.57,8746,0.0,1.0
2025-05-08,25.6063,25.67,25.5809,25.589,4059,25.6063,25.67,25.5809,25.589,4059,0.0,1.0
2025-05-09,25.5868,25.69,25.56,25.65,11651,25.5868,25.69,25.56,25.65,11651,0.0,1.0
2025-05-12,25.7944,25.8,25.74,25.75,10654,25.7944,25.8,25.74,25.75,10654,0.0,1.0
2025-05-13,25.8568,25.88,25.8155,25.8155,14042,25.8568,25.88,25.8155,25.8155,14042,0.0,1.0
2025-05-14,25.8599,25.89,25.85,25.855,31627,25.8599,25.89,25.85,25.855,31627,0.0,1.0
2025-05-15,25.92,25.92,25.86,25.86,7626,25.92,25.92,25.86,25.86,7626,0.0,1.0
2025-05-16,25.9344,25.96,25.88,25.9,6757,25.9344,25.96,25.88,25.9,6757,0.0,1.0
2025-05-19,25.9593,25.97,25.871,25.871,12003,25.9593,25.97,25.871,25.871,12003,0.0,1.0
2025-05-20,25.937,25.97,25.9,25.97,14919,25.937,25.97,25.9,25.97,14919,0.0,1.0
2025-05-21,25.85,25.94,25.85,25.89,8161,25.85,25.94,25.85,25.89,8161,0.0,1.0
2025-05-22,25.85,25.89,25.835,25.87,2932,25.85,25.89,25.835,25.87,2932,0.0,1.0
2025-05-23,25.8081,25.83,25.79,25.79,990,25.8081,25.83,25.79,25.79,990,0.0,1.0
2025-05-27,25.9195,25.94,25.9,25.9,3840,25.9195,25.94,25.9,25.9,3840,0.0,1.0
2025-05-28,25.8995,25.969,25.8995,25.969,5125,25.8995,25.969,25.8995,25.969,5125,0.0,1.0
2025-05-29,25.94,25.96,25.87,25.96,21437,25.94,25.96,25.87,25.96,21437,0.0,1.0
2025-05-30,25.9371,25.95,25.91,25.91,6202,25.9371,25.95,25.91,25.91,6202,0.0,1.0
2025-06-02,25.954,25.97,25.87,25.87,8978,25.954,25.97,25.87,25.87,8978,0.0,1.0
2025-06-03,26.09,26.17,25.98,25.98,658575,26.09,26.17,25.98,25.98,658575,0.0,1.0
2025-06-04,26.03,26.05,25.99,26.05,16633,26.03,26.05,25.99,26.05,16633,0.0,1.0
2025-06-05,25.97,26.0695,25.97,25.99,18743,25.97,26.0695,25.97,25.99,18743,0.0,1.0
2025-06-06,26.07,26.07,26.021,26.07,5165,26.07,26.07,26.021,26.07,5165,0.0,1.0
2025-06-09,26.062,26.0899,26.01,26.0527,19240,26.062,26.0899,26.01,26.0527,19240,0.0,1.0
2025-06-10,26.0803,26.1,26.065,26.08,5364,26.0803,26.1,26.065,26.08,5364,0.0,1.0
2025-06-11,26.0853,26.13,26.07,26.07,15259,26.0853,26.13,26.07,26.07,15259,0.0,1.0
2025-06-12,26.1002,26.12,26.06,26.1,11841,26.1002,26.12,26.06,26.1,11841,0.0,1.0
2025-06-13,26.02,26.1,26.02,26.03,4712,26.02,26.1,26.02,26.03,4712,0.0,1.0
2025-06-16,26.1041,26.13,26.05,26.05,2806,26.1041,26.13,26.05,26.05,2806,0.0,1.0
2025-06-17,26.0622,26.12,26.06,26.1,7377,26.0622,26.12,26.06,26.1,7377,0.0,1.0
2025-06-18,26.08,26.1299,26.0575,26.1,8019,26.08,26.1299,26.0575,26.1,8019,0.0,1.0
2025-06-20,26.059,26.13,26.02,26.06,15424,26.059,26.13,26.02,26.06,15424,0.0,1.0
2025-06-23,26.1309,26.1309,26.07,26.11,13105,26.1309,26.1309,26.07,26.11,13105,0.0,1.0
2025-06-24,26.2029,26.22,26.15,26.15,1880,26.2029,26.22,26.15,26.15,1880,0.0,1.0
2025-06-25,26.2078,26.265,26.18,26.265,8198,26.2078,26.265,26.18,26.265,8198,0.0,1.0
2025-06-26,26.27,26.27,26.2416,26.2512,2432,26.27,26.27,26.2416,26.2512,2432,0.0,1.0
2025-06-27,26.31,26.31,26.24,26.29,9208,26.31,26.31,26.24,26.29,9208,0.0,1.0
2025-06-30,26.31,26.34,26.27,26.33,9012,26.31,26.34,26.27,26.33,9012,0.0,1.0
2025-07-01,26.34,26.3425,26.28,26.31,83040,26.34,26.3425,26.28,26.31,83040,0.0,1.0
2025-07-02,26.33,26.35,26.27,26.27,25704,26.33,26.35,26.27,26.27,25704,0.0,1.0
2025-07-03,26.365,26.39,26.365,26.38,1806,26.365,26.39,26.365,26.38,1806,0.0,1.0
2025-07-07,26.3249,26.36,26.29,26.33,24872,26.3249,26.36,26.29,26.33,24872,0.0,1.0
2025-07-08,26.3349,26.36,26.3,26.321,13471,26.3349,26.36,26.3,26.321,13471,0.0,1.0
2025-07-09,26.3601,26.3609,26.32,26.32,4469,26.3601,26.3609,26.32,26.32,4469,0.0,1.0
2025-07-10,26.3914,26.4,26.3441,26.3441,2487,26.3914,26.4,26.3441,26.3441,2487,0.0,1.0
2025-07-11,26.375,26.4,26.3731,26.3731,3656,26.375,26.4,26.3731,26.3731,3656,0.0,1.0
2025-07-14,26.383,26.4,26.34,26.34,8772,26.383,26.4,26.34,26.34,8772,0.0,1.0
2025-07-15,26.3754,26.44,26.36,26.44,13405,26.3754,26.44,26.36,26.44,13405,0.0,1.0
2025-07-16,26.4004,26.41,26.3757,26.4,121154,26.4004,26.41,26.3757,26.4,121154,0.0,1.0
2025-07-17,26.44,26.44,26.3985,26.42,11233,26.44,26.44,26.3985,26.42,11233,0.0,1.0
2025-07-18,26.4412,26.4412,26.39,26.39,3504,26.4412,26.4412,26.39,26.39,3504,0.0,1.0
2025-07-21,26.4517,26.48,26.4517,26.4699,2457,26.4517,26.48,26.4517,26.4699,2457,0.0,1.0
2025-07-22,26.4435,26.45,26.44,26.44,1864,26.4435,26.45,26.44,26.44,1864,0.0,1.0
2025-07-23,26.4764,26.52,26.4526,26.52,20494,26.4764,26.52,26.4526,26.52,20494,0.0,1.0
2025-07-24,26.4842,26.51,26.47,26.509,13462,26.4842,26.51,26.47,26.509,13462,0.0,1.0
2025-07-25,26.505,26.53,26.47,26.4701,5846,26.505,26.53,26.47,26.4701,5846,0.0,1.0
2025-07-28,26.5056,26.54,26.47,26.47,4169,26.5056,26.54,26.47,26.47,4169,0.0,1.0
2025-07-29,26.53,26.55,26.49,26.5,56222,26.53,26.55,26.49,26.5,56222,0.0,1.0
2025-07-30,26.4939,26.54,26.491,26.53,99578,26.4939,26.54,26.491,26.53,99578,0.0,1.0
2025-07-31,26.4727,26.56,26.45,26.56,172262,26.4727,26.56,26.45,26.56,172262,0.0,1.0
2025-08-01,26.4378,26.46,26.41,26.4594,4297,26.4378,26.46,26.41,26.4594,4297,0.0,1.0
2025-08-04,26.5108,26.52,26.48,26.48,5423,26.5108,26.52,26.48,26.48,5423,0.0,1.0
2025-08-05,26.46,26.53,26.46,26.49,7612,26.46,26.53,26.46,26.49,7612,0.0,1.0
2025-08-06,26.5299,26.56,26.5,26.5,100124,26.5299,26.56,26.5,26.5,100124,0.0,1.0
2025-08-07,26.54,26.59,26.47,26.59,80689,26.54,26.59,26.47,26.59,80689,0.0,1.0
2025-08-08,26.51,26.59,26.51,26.55,7733,26.51,26.59,26.51,26.55,7733,0.0,1.0
2025-08-11,26.556,26.6,26.5505,26.6,21650,26.556,26.6,26.5505,26.6,21650,0.0,1.0
2025-08-12,26.61,26.63,26.56,26.61,12513,26.61,26.63,26.56,26.61,12513,0.0,1.0
2025-08-13,26.5924,26.66,26.56,26.66,102256,26.5924,26.66,26.56,26.66,102256,0.0,1.0
2025-08-14,26.6301,26.6599,26.58,26.591,20922,26.6301,26.6599,26.58,26.591,20922,0.0,1.0
2025-08-15,26.6206,26.6499,26.6,26.6,2225,26.6206,26.6499,26.6,26.6,2225,0.0,1.0
2025-08-18,26.6292,26.65,26.6,26.601,50925,26.6292,26.65,26.6,26.601,50925,0.0,1.0
2025-08-19,26.61,26.64,26.59,26.61,4819,26.61,26.64,26.59,26.61,4819,0.0,1.0
2025-08-20,26.58,26.629,26.57,26.617,45766,26.58,26.629,26.57,26.617,45766,0.0,1.0
2025-08-21,26.5864,26.619,26.56,26.619,36870,26.5864,26.619,26.56,26.619,36870,0.0,1.0
2025-08-22,26.6704,26.69,26.63,26.63,40814,26.6704,26.69,26.63,26.63,40814,0.0,1.0
2025-08-25,26.63,26.68,26.63,26.63,42799,26.63,26.68,26.63,26.63,42799,0.0,1.0
2025-08-26,26.71,26.71,26.654,26.68,39203,26.71,26.71,26.654,26.68,39203,0.0,1.0
2025-08-27,26.6856,26.71,26.65,26.68,44152,26.6856,26.71,26.65,26.68,44152,0.0,1.0
2025-08-28,26.73,26.73,26.66,26.66,63003,26.73,26.73,26.66,26.66,63003,0.0,1.0
2025-08-29,26.71,26.73,26.65,26.73,29757,26.71,26.73,26.65,26.73,29757,0.0,1.0
2025-09-02,26.6599,26.66,26.6036,26.6036,15942,26.6599,26.66,26.6036,26.6036,15942,0.0,1.0
2025-09-03,26.7,26.7,26.6797,26.689,829,26.7,26.7,26.6797,26.689,829,0.0,1.0
2025-09-04,26.69,26.7253,26.68,26.688,9084,26.69,26.7253,26.68,26.688,9084,0.0,1.0
2025-09-05,26.7234,26.7883,26.704,26.77,2888,26.7234,26.7883,26.704,26.77,2888,0.0,1.0
2025-09-08,26.75,26.76,26.7201,26.75,24547,26.75,26.76,26.7201,26.75,24547,0.0,1.0
2025-09-09,26.72,26.77,26.71,26.75,23322,26.72,26.77,26.71,26.75,23322,0.0,1.0
2025-09-10,26.79,26.79,26.7438,26.77,7214,26.79,26.79,26.7438,26.77,7214,0.0,1.0
2025-09-11,26.82,26.82,26.783,26.783,66837,26.82,26.82,26.783,26.783,66837,0.0,1.0
2025-09-12,26.77,26.82,26.77,26.78,17152,26.77,26.82,26.77,26.78,17152,0.0,1.0
2025-09-15,26.839,26.84,26.815,26.83,17395,26.839,26.84,26.815,26.83,17395,0.0,1.0
2025-09-16,26.78,26.83,26.73,26.83,180975,26.78,26.83,26.73,26.83,180975,0.0,1.0
2025-09-17,26.78,26.8389,26.7495,26.78,42166,26.78,26.8389,26.7495,26.78,42166,0.0,1.0
2025-09-18,26.79,26.84,26.79,26.82,36237,26.79,26.84,26.79,26.82,36237,0.0,1.0
2025-09-19,26.87,26.88,26.81,26.88,10399,26.87,26.88,26.81,26.88,10399,0.0,1.0
2025-09-22,26.82,26.87,26.81,26.81,20017,26.82,26.87,26.81,26.81,20017,0.0,1.0
2025-09-23,26.81,26.8697,26.81,26.84,20277,26.81,26.8697,26.81,26.84,20277,0.0,1.0
2025-09-24,26.8306,26.86,26.8,26.82,20295,26.8306,26.86,26.8,26.82,20295,0.0,1.0
2025-09-25,26.8203,26.8499,26.78,26.801,22338,26.8203,26.8499,26.78,26.801,22338,0.0,1.0
2025-09-26,26.8524,26.87,26.81,26.8352,27195,26.8524,26.87,26.81,26.8352,27195,0.0,1.0
2025-09-29,26.8616,26.89,26.83,26.87,25306,26.8616,26.89,26.83,26.87,25306,0.0,1.0
2025-09-30,26.85,26.88,26.83,26.83,15617,26.85,26.88,26.83,26.83,15617,0.0,1.0
2025-10-01,26.94,26.94,26.86,26.88,110495,26.94,26.94,26.86,26.88,110495,0.0,1.0
2025-10-02,26.874,26.94,26.87,26.94,58807,26.874,26.94,26.87,26.94,58807,0.0,1.0
2025-10-03,26.894,26.92,26.89,26.92,9218,26.894,26.92,26.89,26.92,9218,0.0,1.0
2025-10-06,26.93,26.97,26.88,26.97,26926,26.93,26.97,26.88,26.97,26926,0.0,1.0
2025-10-07,26.88,26.9499,26.88,26.9498,17321,26.88,26.9499,26.88,26.9498,17321,0.0,1.0
2025-10-08,26.89,26.9299,26.89,26.9,10427,26.89,26.9299,26.89,26.9,10427,0.0,1.0
2025-10-09,26.89,26.92,26.88,26.9,35879,26.89,26.92,26.88,26.9,35879,0.0,1.0
2025-10-10,26.85,26.959,26.84,26.95,10212,26.85,26.959,26.84,26.95,10212,0.0,1.0
2025-10-13,26.8894,26.91,26.85,26.85,40667,26.8894,26.91,26.85,26.85,40667,0.0,1.0
2025-10-14,26.896,26.92,26.85,26.85,20711,26.896,26.92,26.85,26.85,20711,0.0,1.0
2025-10-15,26.87,26.9295,26.84,26.9295,30003,26.87,26.9295,26.84,26.9295,30003,0.0,1.0
2025-10-16,26.85,26.915,26.8101,26.915,30265,26.85,26.915,26.8101,26.915,30265,0.0,1.0
2025-10-17,26.918,26.918,26.8762,26.88,6139,26.918,26.918,26.8762,26.88,6139,0.0,1.0
2025-10-20,26.94,26.97,26.9214,26.9699,22946,26.94,26.97,26.9214,26.9699,22946,0.0,1.0
2025-10-21,27.0,27.0,26.9358,26.9358,7917,27.0,27.0,26.9358,26.9358,7917,0.0,1.0
2025-10-22,26.97,26.97,26.9184,26.9557,17715,26.97,26.97,26.9184,26.9557,17715,0.0,1.0
2025-10-23,26.9671,26.99,26.91,26.91,10131,26.9671,26.99,26.91,26.91,10131,0.0,1.0
2025-10-24,27.02,27.02,26.99,27.02,12970,27.02,27.02,26.99,27.02,12970,0.0,1.0
2025-10-27,27.0401,27.0416,27.03,27.04,2448,27.0401,27.0416,27.03,27.04,2448,0.0,1.0
2025-10-28,27.02,27.049,27.0,27.01,19931,27.02,27.049,27.0,27.01,19931,0.0,1.0
2025-10-29,27.0148,27.05,27.0,27.0325,15384,27.0148,27.05,27.0,27.0325,15384,0.0,1.0
2025-10-30,26.9899,27.03,26.9899,27.02,10818,26.9899,27.03,26.9899,27.02,10818,0.0,1.0
2025-10-31,26.9998,27.03,26.98,26.98,3278,26.9998,27.03,26.98,26.98,3278,0.0,1.0
2025-11-03,26.98,27.02,26.98,27.0173,25290,26.98,27.02,26.98,27.0173,25290,0.0,1.0
2025-11-04,27.0,27.01,26.96,27.01,13168,27.0,27.01,26.96,27.01,13168,0.0,1.0
2025-11-05,27.01,27.01,26.93,26.93,18935,27.01,27.01,26.93,26.93,18935,0.0,1.0
2025-11-06,26.98,27.01,26.949,27.01,4904,26.98,27.01,26.949,27.01,4904,0.0,1.0
2025-11-07,26.9603,26.9603,26.9135,26.95,4187,26.9603,26.9603,26.9135,26.95,4187,0.0,1.0
2025-11-10,27.0216,27.0413,27.0,27.0,12731,27.0216,27.0413,27.0,27.0,12731,0.0,1.0
2025-11-11,27.0154,27.05,27.0154,27.04,43321,27.0154,27.05,27.0154,27.04,43321,0.0,1.0
2025-11-12,27.0413,27.06,27.02,27.0445,10970,27.0413,27.06,27.02,27.0445,10970,0.0,1.0
2025-11-13,26.9748,27.05,26.974,27.04,19985,26.9748,27.05,26.974,27.04,19985,0.0,1.0
2025-11-14,26.9888,27.02,26.9,26.9,44753,26.9888,27.02,26.9,26.9,44753,0.0,1.0
2025-11-17,26.96,27.02,26.94,27.02,10303,26.96,27.02,26.94,27.02,10303,0.0,1.0
2025-11-18,26.9499,26.97,26.909,26.96,12273,26.9499,26.97,26.909,26.96,12273,0.0,1.0
2025-11-19,26.937,26.9799,26.9,26.95,10076,26.937,26.9799,26.9,26.95,10076,0.0,1.0
2025-11-20,26.8716,27.03,26.87,26.96,43784,26.8716,27.03,26.87,26.96,43784,0.0,1.0
2025-11-21,26.9299,26.97,26.86,26.86,14082,26.9299,26.97,26.86,26.86,14082,0.0,1.0
2025-11-24,27.0099,27.04,26.9825,26.99,19209,27.0099,27.04,26.9825,26.99,19209,0.0,1.0
2025-11-25,27.0501,27.07,26.9945,27.0257,5552,27.0501,27.07,26.9945,27.0257,5552,0.0,1.0
2025-11-26,27.0704,27.11,27.04,27.09,24429,27.0704,27.11,27.04,27.09,24429,0.0,1.0