date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-03,24.7496,24.83,24.735,24.83,437846,24.7496,24.83,24.735,24.83,437846,0.0,1.0
2024-09-04,24.775,24.81,24.7307,24.77,87497,24.775,24.81,24.7307,24.77,87497,0.0,1.0
2024-09-05,24.77,25.34,24.7381,25.34,169699,24.77,25.34,24.7381,25.34,169699,0.0,1.0
2024-09-06,24.7,24.82,24.69,24.82,82709,24.7,24.82,24.69,24.82,82709,0.0,1.0
2024-09-09,24.74,24.7899,24.7,24.78,88234,24.74,24.7899,24.7,24.78,88234,0.0,1.0
2024-09-10,24.7589,24.79,24.72,24.78,39153,24.7589,24.79,24.72,24.78,39153,0.0,1.0
2024-09-11,24.81,24.81,24.6501,24.81,29028,24.81,24.81,24.6501,24.81,29028,0.0,1.0
2024-09-12,24.879,24.9,24.83,24.88,23200,24.879,24.9,24.83,24.88,23200,0.0,1.0
2024-09-13,24.9249,24.96,24.895,24.94,9513,24.9249,24.96,24.895,24.94,9513,0.0,1.0
2024-09-16,24.9548,24.97,24.92,24.97,57358,24.9548,24.97,24.92,24.97,57358,0.0,1.0
2024-09-17,24.9533,24.9699,24.9173,24.9601,3594,24.9533,24.9699,24.9173,24.9601,3594,0.0,1.0
2024-09-18,24.9342,25.0,24.9342,24.97,11550,24.9342,25.0,24.9342,24.97,11550,0.0,1.0
2024-09-19,25.014,25.05,25.005,25.005,4246,25.014,25.05,25.005,25.005,4246,0.0,1.0
2024-09-20,25.025,25.05,25.0,25.04,25755,25.025,25.05,25.0,25.04,25755,0.0,1.0
2024-09-23,25.055,25.07,25.0201,25.07,4400,25.055,25.07,25.0201,25.07,4400,0.0,1.0
2024-09-24,25.0522,25.08,25.045,25.07,32562,25.0522,25.08,25.045,25.07,32562,0.0,1.0
2024-09-25,25.09,25.1,25.0699,25.08,11800,25.09,25.1,25.0699,25.08,11800,0.0,1.0
2024-09-26,25.065,25.13,25.065,25.13,4754,25.065,25.13,25.065,25.13,4754,0.0,1.0
2024-09-27,25.09,25.1,25.08,25.1,1101,25.09,25.1,25.08,25.1,1101,0.0,1.0
2024-09-30,25.07,25.1,25.07,25.07,1777,25.07,25.1,25.07,25.07,1777,0.0,1.0
2024-10-01,25.02,25.07,25.02,25.04,31383,25.02,25.07,25.02,25.04,31383,0.0,1.0
2024-10-02,25.05,25.065,25.04,25.04,8391,25.05,25.065,25.04,25.04,8391,0.0,1.0
2024-10-03,25.045,25.045,25.0,25.0,224,25.045,25.045,25.0,25.0,224,0.0,1.0
2024-10-04,25.04,25.05,25.0,25.045,2048,25.04,25.05,25.0,25.045,2048,0.0,1.0
2024-10-07,25.0009,25.04,24.96,25.03,2941,25.0009,25.04,24.96,25.03,2941,0.0,1.0
2024-10-08,25.045,25.045,24.99,24.99,3756,25.045,25.045,24.99,24.99,3756,0.0,1.0
2024-10-09,25.07,25.07,25.03,25.03,1091,25.07,25.07,25.03,25.03,1091,0.0,1.0
2024-10-10,25.065,25.065,25.03,25.055,983,25.065,25.065,25.03,25.055,983,0.0,1.0
2024-10-11,25.1,25.1,25.1,25.1,118,25.1,25.1,25.1,25.1,118,0.0,1.0
2024-10-14,25.13,25.13,25.09,25.09,787,25.13,25.13,25.09,25.09,787,0.0,1.0
2024-10-15,25.1025,25.1025,25.09,25.09,163,25.1025,25.1025,25.09,25.09,163,0.0,1.0
2024-10-16,25.125,25.125,25.125,25.125,140,25.125,25.125,25.125,25.125,140,0.0,1.0
2024-10-17,25.1202,25.1202,25.1,25.105,1233,25.1202,25.1202,25.1,25.105,1233,0.0,1.0
2024-10-18,25.145,25.145,25.1417,25.1417,724,25.145,25.145,25.1417,25.1417,724,0.0,1.0
2024-10-21,25.1349,25.1349,25.1349,25.1349,50,25.1349,25.1349,25.1349,25.1349,50,0.0,1.0
2024-10-22,25.1478,25.1478,25.1478,25.1478,50,25.1478,25.1478,25.1478,25.1478,50,0.0,1.0
2024-10-23,25.0901,25.0901,25.0901,25.0901,40,25.0901,25.0901,25.0901,25.0901,40,0.0,1.0
2024-10-24,25.1135,25.1135,25.08,25.08,200,25.1135,25.1135,25.08,25.08,200,0.0,1.0
2024-10-25,25.115,25.18,25.115,25.17,1390,25.115,25.18,25.115,25.17,1390,0.0,1.0
2024-10-28,25.13,25.13,25.13,25.13,31,25.13,25.13,25.13,25.13,31,0.0,1.0
2024-10-29,25.137,25.17,25.09,25.1,900,25.137,25.17,25.09,25.1,900,0.0,1.0
2024-10-30,25.1322,25.1322,25.09,25.11,2121,25.1322,25.1322,25.09,25.11,2121,0.0,1.0
2024-10-31,25.0501,25.0501,25.0226,25.0226,201,25.0501,25.0501,25.0226,25.0226,201,0.0,1.0
2024-11-01,25.0499,25.05,25.02,25.05,32994,25.0499,25.05,25.02,25.05,32994,0.0,1.0
2024-11-04,25.04,25.04,25.04,25.04,108,25.04,25.04,25.04,25.04,108,0.0,1.0
2024-11-05,25.0599,25.06,25.0503,25.0503,353,25.0599,25.06,25.0503,25.0503,353,0.0,1.0
2024-11-06,25.1999,25.1999,25.09,25.09,1978,25.1999,25.1999,25.09,25.09,1978,0.0,1.0
2024-11-07,25.2349,25.2349,25.19,25.19,1952,25.2349,25.2349,25.19,25.19,1952,0.0,1.0
2024-11-08,25.2549,25.2549,25.2549,25.2549,1952,25.2549,25.2549,25.2549,25.2549,1952,0.0,1.0
2024-11-11,25.2498,25.2498,25.2498,25.2498,53,25.2498,25.2498,25.2498,25.2498,53,0.0,1.0
2024-11-12,25.2299,25.2299,25.2299,25.2299,2,25.2299,25.2299,25.2299,25.2299,2,0.0,1.0
2024-11-13,25.2498,25.2498,25.22,25.22,562,25.2498,25.2498,25.22,25.22,562,0.0,1.0
2024-11-14,25.21,25.21,25.21,25.21,242,25.21,25.21,25.21,25.21,242,0.0,1.0
2024-11-15,25.16,25.17,25.15,25.15,798,25.16,25.17,25.15,25.15,798,0.0,1.0
2024-11-18,25.1799,25.1799,25.14,25.14,182,25.1799,25.1799,25.14,25.14,182,0.0,1.0
2024-11-19,25.1947,25.1947,25.16,25.16,144,25.1947,25.1947,25.16,25.16,144,0.0,1.0
2024-11-20,25.25,25.25,25.25,25.25,4261,25.25,25.25,25.25,25.25,4261,0.0,1.0
2024-11-21,25.22,25.22,25.22,25.22,4261,25.22,25.22,25.22,25.22,4261,0.0,1.0
2024-11-22,25.2195,25.2195,25.2195,25.2195,190,25.2195,25.2195,25.2195,25.2195,190,0.0,1.0
2024-11-25,25.2398,25.2556,25.2398,25.2556,1185,25.2398,25.2556,25.2398,25.2556,1185,0.0,1.0
2024-11-26,25.2888,25.3,25.2888,25.3,992,25.2888,25.3,25.2888,25.3,992,0.0,1.0
2024-11-27,25.2895,25.2895,25.2394,25.25,4071,25.2895,25.2895,25.2394,25.25,4071,0.0,1.0
2024-11-29,25.315,25.315,25.315,25.315,202,25.315,25.315,25.315,25.315,202,0.0,1.0
2024-12-02,25.28,25.32,25.2601,25.2601,6897,25.28,25.32,25.2601,25.2601,6897,0.0,1.0
2024-12-03,25.3392,25.3392,25.3392,25.3392,206,25.3392,25.3392,25.3392,25.3392,206,0.0,1.0
2024-12-04,25.36,25.36,25.358,25.358,274,25.36,25.36,25.358,25.358,274,0.0,1.0
2024-12-05,25.3601,25.3601,25.32,25.32,988,25.3601,25.3601,25.32,25.32,988,0.0,1.0
2024-12-06,25.3737,25.3737,25.3737,25.3737,107,25.3737,25.3737,25.3737,25.3737,107,0.0,1.0
2024-12-09,25.355,25.355,25.33,25.33,1927,25.355,25.355,25.33,25.33,1927,0.0,1.0
2024-12-10,25.35,25.35,25.3104,25.325,1655,25.35,25.35,25.3104,25.325,1655,0.0,1.0
2024-12-11,25.3549,25.38,25.3549,25.38,293,25.3549,25.38,25.3549,25.38,293,0.0,1.0
2024-12-12,25.365,25.41,25.365,25.41,226,25.365,25.41,25.365,25.41,226,0.0,1.0
2024-12-13,25.365,25.365,25.365,25.365,226,25.365,25.365,25.365,25.365,226,0.0,1.0
2024-12-16,25.3558,25.38,25.3558,25.38,200,25.3558,25.38,25.3558,25.38,200,0.0,1.0
2024-12-17,25.345,25.345,25.345,25.345,127,25.345,25.345,25.345,25.345,127,0.0,1.0
2024-12-18,25.2514,25.31,25.2,25.31,5570,25.2514,25.31,25.2,25.31,5570,0.0,1.0
2024-12-19,25.2483,25.25,25.24,25.25,2526,25.2483,25.25,25.24,25.25,2526,0.0,1.0
2024-12-20,25.3026,25.3026,25.24,25.24,499,25.3026,25.3026,25.24,25.24,499,0.0,1.0
2024-12-23,25.3351,25.3351,25.3351,25.3351,50,25.3351,25.3351,25.3351,25.3351,50,0.0,1.0
2024-12-24,25.38,25.38,25.38,25.38,50,25.38,25.38,25.38,25.38,50,0.0,1.0
2024-12-26,25.3795,25.3795,25.3795,25.3795,2400,25.3795,25.3795,25.3795,25.3795,2400,0.0,1.0
2024-12-27,25.3286,25.3286,25.3286,25.3286,73,25.3286,25.3286,25.3286,25.3286,73,0.0,1.0
2024-12-30,25.324,25.324,25.324,25.324,13710,25.324,25.324,25.324,25.324,13710,0.0,1.0
2024-12-31,25.32,25.33,25.32,25.33,3425,25.32,25.33,25.32,25.33,3425,0.0,1.0
2025-01-02,25.33,25.33,25.22,25.29,6228,25.33,25.33,25.22,25.29,6228,0.0,1.0
2025-01-03,25.3594,25.3594,25.3,25.3,1074,25.3594,25.3594,25.3,25.3,1074,0.0,1.0
2025-01-06,25.3851,25.3851,25.372,25.372,2807,25.3851,25.3851,25.372,25.372,2807,0.0,1.0
2025-01-07,25.335,25.335,25.335,25.335,317,25.335,25.335,25.335,25.335,317,0.0,1.0
2025-01-08,25.3575,25.3575,25.3575,25.3575,1498,25.3575,25.3575,25.3575,25.3575,1498,0.0,1.0
2025-01-10,25.2848,25.2848,25.26,25.26,1515,25.2848,25.2848,25.26,25.26,1515,0.0,1.0
2025-01-13,25.2903,25.2903,25.2294,25.2294,3590,25.2903,25.2903,25.2294,25.2294,3590,0.0,1.0
2025-01-14,25.3005,25.3005,25.26,25.26,945,25.3005,25.3005,25.26,25.26,945,0.0,1.0
2025-01-15,25.41,25.41,25.41,25.41,693,25.41,25.41,25.41,25.41,693,0.0,1.0
2025-01-16,25.3995,25.3995,25.38,25.38,703,25.3995,25.3995,25.38,25.38,703,0.0,1.0
2025-01-17,25.47,25.47,25.4509,25.4509,552,25.47,25.47,25.4509,25.4509,552,0.0,1.0
2025-01-21,25.5052,25.5052,25.5052,25.5052,374,25.5052,25.5052,25.5052,25.5052,374,0.0,1.0
2025-01-22,25.54,25.54,25.54,25.54,374,25.54,25.54,25.54,25.54,374,0.0,1.0
2025-01-23,25.56,25.56,25.5351,25.5351,587,25.56,25.56,25.5351,25.5351,587,0.0,1.0
2025-01-24,25.545,25.57,25.52,25.57,9550,25.545,25.57,25.52,25.57,9550,0.0,1.0
2025-01-27,25.474,25.474,25.474,25.474,194,25.474,25.474,25.474,25.474,194,0.0,1.0
2025-01-28,25.5278,25.55,25.47,25.4974,1417,25.5278,25.55,25.47,25.4974,1417,0.0,1.0
2025-01-29,25.5137,25.5137,25.5137,25.5137,228,25.5137,25.5137,25.5137,25.5137,228,0.0,1.0
2025-01-30,25.535,25.56,25.49,25.51,7990,25.535,25.56,25.49,25.51,7990,0.0,1.0
2025-01-31,25.5181,25.54,25.48,25.54,2475,25.5181,25.54,25.48,25.54,2475,0.0,1.0
2025-02-03,25.42,25.42,25.42,25.42,3656,25.42,25.42,25.42,25.42,3656,0.0,1.0
2025-02-04,25.525,25.525,25.4994,25.4994,282,25.525,25.525,25.4994,25.4994,282,0.0,1.0
2025-02-05,25.525,25.53,25.48,25.48,2609,25.525,25.53,25.48,25.48,2609,0.0,1.0
2025-02-06,25.5603,25.5603,25.52,25.5258,4022,25.5603,25.5603,25.52,25.5258,4022,0.0,1.0
2025-02-07,25.53,25.55,25.52,25.55,293,25.53,25.55,25.52,25.55,293,0.0,1.0
2025-02-10,25.565,25.565,25.52,25.52,1646,25.565,25.565,25.52,25.52,1646,0.0,1.0
2025-02-11,25.5857,25.5857,25.52,25.52,121,25.5857,25.5857,25.52,25.52,121,0.0,1.0
2025-02-12,25.55,25.55,25.5,25.5,501,25.55,25.55,25.5,25.5,501,0.0,1.0
2025-02-13,25.5846,25.5846,25.5846,25.5846,501,25.5846,25.5846,25.5846,25.5846,501,0.0,1.0
2025-02-14,25.5784,25.58,25.5601,25.58,1992,25.5784,25.58,25.5601,25.58,1992,0.0,1.0
2025-02-18,25.59,25.6,25.57,25.57,1026,25.59,25.6,25.57,25.57,1026,0.0,1.0
2025-02-19,25.64,25.64,25.58,25.58,104,25.64,25.64,25.58,25.58,104,0.0,1.0
2025-02-20,25.6349,25.6349,25.56,25.56,101,25.6349,25.6349,25.56,25.56,101,0.0,1.0
2025-02-21,25.5649,25.59,25.5649,25.59,102,25.5649,25.59,25.5649,25.59,102,0.0,1.0
2025-02-24,25.5336,25.54,25.51,25.51,399,25.5336,25.54,25.51,25.51,399,0.0,1.0
2025-02-25,25.4941,25.505,25.45,25.48,17382,25.4941,25.505,25.45,25.48,17382,0.0,1.0
2025-02-26,25.505,25.51,25.47,25.51,243,25.505,25.51,25.47,25.51,243,0.0,1.0
2025-02-27,25.4213,25.5,25.42,25.5,1171,25.4213,25.5,25.42,25.5,1171,0.0,1.0
2025-02-28,25.5079,25.5079,25.38,25.42,4539,25.5079,25.5079,25.38,25.42,4539,0.0,1.0
2025-03-03,25.38,25.51,25.38,25.51,6637,25.38,25.51,25.38,25.51,6637,0.0,1.0
2025-03-04,25.3376,25.3974,25.33,25.33,2743,25.3376,25.3974,25.33,25.33,2743,0.0,1.0
2025-03-05,25.4138,25.4138,25.32,25.3201,8706,25.4138,25.4138,25.32,25.3201,8706,0.0,1.0
2025-03-06,25.2773,25.3,25.25,25.29,6638,25.2773,25.3,25.25,25.29,6638,0.0,1.0
2025-03-07,25.3511,25.3511,25.3511,25.3511,198,25.3511,25.3511,25.3511,25.3511,198,0.0,1.0
2025-03-10,25.17,25.17,25.121,25.121,163,25.17,25.17,25.121,25.121,163,0.0,1.0
2025-03-11,25.1432,25.15,25.0899,25.12,7837,25.1432,25.15,25.0899,25.12,7837,0.0,1.0
2025-03-12,25.15,25.15,25.08,25.13,6558,25.15,25.15,25.08,25.13,6558,0.0,1.0
2025-03-13,25.0403,25.1151,25.03,25.1151,1017,25.0403,25.1151,25.03,25.1151,1017,0.0,1.0
2025-03-14,25.1864,25.1864,25.14,25.14,200,25.1864,25.1864,25.14,25.14,200,0.0,1.0
2025-03-17,25.2196,25.2196,25.2196,25.2196,95,25.2196,25.2196,25.2196,25.2196,95,0.0,1.0
2025-03-18,25.15,25.15,25.15,25.15,282,25.15,25.15,25.15,25.15,282,0.0,1.0
2025-03-19,25.2314,25.2314,25.23,25.23,318,25.2314,25.2314,25.23,25.23,318,0.0,1.0
2025-03-20,25.204,25.204,25.165,25.165,1687,25.204,25.204,25.165,25.165,1687,0.0,1.0
2025-03-21,25.1998,25.1998,25.1537,25.1537,1948,25.1998,25.1998,25.1537,25.1537,1948,0.0,1.0
2025-03-24,25.3405,25.3405,25.28,25.28,684,25.3405,25.3405,25.28,25.28,684,0.0,1.0
2025-03-25,25.3543,25.3543,25.3543,25.3543,684,25.3543,25.3543,25.3543,25.3543,684,0.0,1.0
2025-03-26,25.2799,25.3,25.2799,25.3,370,25.2799,25.3,25.2799,25.3,370,0.0,1.0
2025-03-27,25.2709,25.2709,25.26,25.26,1666,25.2709,25.2709,25.26,25.26,1666,0.0,1.0
2025-03-28,25.1405,25.1405,25.1405,25.1405,135,25.1405,25.1405,25.1405,25.1405,135,0.0,1.0
2025-03-31,25.1812,25.1812,25.1812,25.1812,112,25.1812,25.1812,25.1812,25.1812,112,0.0,1.0
2025-04-01,25.2106,25.2106,25.15,25.15,18411,25.2106,25.2106,25.15,25.15,18411,0.0,1.0
2025-04-02,25.2631,25.2631,25.2631,25.2631,700,25.2631,25.2631,25.2631,25.2631,700,0.0,1.0
2025-04-03,24.9328,24.9328,24.9328,24.9328,435,24.9328,24.9328,24.9328,24.9328,435,0.0,1.0
2025-04-04,24.6698,24.78,24.6698,24.67,1161,24.6698,24.78,24.6698,24.67,1161,0.0,1.0
2025-04-07,24.6839,24.74,24.63,24.65,13984,24.6839,24.74,24.63,24.65,13984,0.0,1.0
2025-04-08,24.6688,24.7,24.6688,24.7,502,24.6688,24.7,24.6688,24.7,502,0.0,1.0
2025-04-09,25.0749,25.15,24.66,24.66,9733,25.0749,25.15,24.66,24.66,9733,0.0,1.0
2025-04-10,24.9232,24.9232,24.8901,24.8901,1370,24.9232,24.9232,24.8901,24.8901,1370,0.0,1.0
2025-04-11,24.9981,24.9981,24.92,24.92,6043,24.9981,24.9981,24.92,24.92,6043,0.0,1.0
2025-04-14,25.0018,25.0018,25.0,25.0,861,25.0018,25.0018,25.0,25.0,861,0.0,1.0
2025-04-15,24.9755,24.9755,24.94,24.94,1038,24.9755,24.9755,24.94,24.94,1038,0.0,1.0
2025-04-16,24.8492,24.935,24.8492,24.9,1037,24.8492,24.935,24.8492,24.9,1037,0.0,1.0
2025-04-17,24.8361,24.85,24.8361,24.85,505,24.8361,24.85,24.8361,24.85,505,0.0,1.0
2025-04-21,24.7319,24.7319,24.7319,24.7319,342,24.7319,24.7319,24.7319,24.7319,342,0.0,1.0
2025-04-22,24.8361,24.8361,24.8361,24.8361,273,24.8361,24.8361,24.8361,24.8361,273,0.0,1.0
2025-04-23,24.9386,24.9562,24.9386,24.9562,658,24.9386,24.9562,24.9386,24.9562,658,0.0,1.0
2025-04-24,25.05,25.05,25.0447,25.0447,419,25.05,25.05,25.0447,25.0447,419,0.0,1.0
2025-04-25,25.0842,25.0842,25.0842,25.0842,91,25.0842,25.0842,25.0842,25.0842,91,0.0,1.0
2025-04-28,25.1188,25.1188,25.1188,25.1188,67,25.1188,25.1188,25.1188,25.1188,67,0.0,1.0
2025-04-29,25.16,25.16,25.16,25.16,50,25.16,25.16,25.16,25.16,50,0.0,1.0
2025-04-30,25.26,25.26,25.02,25.02,3386,25.26,25.26,25.02,25.02,3386,0.0,1.0
2025-05-01,25.2416,25.2416,25.2416,25.2416,2,25.2416,25.2416,25.2416,25.2416,2,0.0,1.0
2025-05-02,25.33,25.39,25.29,25.29,12076,25.33,25.39,25.29,25.29,12076,0.0,1.0
2025-05-05,25.295,25.295,25.295,25.295,52,25.295,25.295,25.295,25.295,52,0.0,1.0
2025-05-06,25.2712,25.2712,25.26,25.26,164,25.2712,25.2712,25.26,25.26,164,0.0,1.0
2025-05-07,25.2598,25.2598,25.2598,25.2598,81,25.2598,25.2598,25.2598,25.2598,81,0.0,1.0
2025-05-08,25.3207,25.3601,25.3207,25.36,5950,25.3207,25.3601,25.3207,25.36,5950,0.0,1.0
2025-05-09,25.2973,25.3,25.2973,25.3,248,25.2973,25.3,25.2973,25.3,248,0.0,1.0
2025-05-12,25.5478,25.5478,25.5236,25.5236,335,25.5478,25.5478,25.5236,25.5236,335,0.0,1.0
2025-05-13,25.6262,25.6262,25.5601,25.5601,5508,25.6262,25.6262,25.5601,25.5601,5508,0.0,1.0
2025-05-14,25.6168,25.6168,25.59,25.59,2051,25.6168,25.6168,25.59,25.59,2051,0.0,1.0
2025-05-15,25.6713,25.6713,25.63,25.63,281,25.6713,25.6713,25.63,25.63,281,0.0,1.0
2025-05-16,25.715,25.715,25.63,25.63,200,25.715,25.715,25.63,25.63,200,0.0,1.0
2025-05-19,25.7349,25.7349,25.7349,25.7349,82,25.7349,25.7349,25.7349,25.7349,82,0.0,1.0
2025-05-20,25.6971,25.6971,25.6971,25.6971,3,25.6971,25.6971,25.6971,25.6971,3,0.0,1.0
2025-05-21,25.5799,25.675,25.5799,25.66,1411,25.5799,25.675,25.5799,25.66,1411,0.0,1.0
2025-05-22,25.5933,25.5933,25.57,25.58,302,25.5933,25.5933,25.57,25.58,302,0.0,1.0
2025-05-23,25.5472,25.5472,25.5472,25.5472,52,25.5472,25.5472,25.5472,25.5472,52,0.0,1.0
2025-05-27,25.6911,25.6911,25.55,25.55,580,25.6911,25.6911,25.55,25.55,580,0.0,1.0
2025-05-28,25.6586,25.6986,25.65,25.6986,4518,25.6586,25.6986,25.65,25.6986,4518,0.0,1.0
2025-05-29,25.6864,25.6864,25.6864,25.6864,4518,25.6864,25.6864,25.6864,25.6864,4518,0.0,1.0
2025-05-30,25.7062,25.7062,25.7062,25.7062,3,25.7062,25.7062,25.7062,25.7062,3,0.0,1.0
2025-06-02,25.7276,25.74,25.71,25.74,10379,25.7276,25.74,25.71,25.74,10379,0.0,1.0
2025-06-03,25.7836,25.7836,25.73,25.73,402,25.7836,25.7836,25.73,25.73,402,0.0,1.0
2025-06-04,25.7803,25.7803,25.7803,25.7803,1,25.7803,25.7803,25.7803,25.7803,1,0.0,1.0
2025-06-05,25.7577,25.77,25.7577,25.77,2277,25.7577,25.77,25.7577,25.77,2277,0.0,1.0
2025-06-06,25.8255,25.8255,25.77,25.8,3151,25.8255,25.8255,25.77,25.8,3151,0.0,1.0
2025-06-09,25.8165,25.84,25.81,25.8205,3695,25.8165,25.84,25.81,25.8205,3695,0.0,1.0
2025-06-10,25.8669,25.8669,25.81,25.81,3587,25.8669,25.8669,25.81,25.81,3587,0.0,1.0
2025-06-11,25.8564,25.86,25.85,25.86,200,25.8564,25.86,25.85,25.86,200,0.0,1.0
2025-06-12,25.8826,25.91,25.86,25.86,6604,25.8826,25.91,25.86,25.86,6604,0.0,1.0
2025-06-13,25.8085,25.83,25.8,25.83,389,25.8085,25.83,25.8,25.83,389,0.0,1.0
2025-06-16,25.9002,25.9002,25.88,25.88,202,25.9002,25.9002,25.88,25.88,202,0.0,1.0
2025-06-17,25.835,25.835,25.835,25.835,202,25.835,25.835,25.835,25.835,202,0.0,1.0
2025-06-18,25.832,25.84,25.832,25.84,113,25.832,25.84,25.832,25.84,113,0.0,1.0
2025-06-20,25.8375,25.86,25.8,25.8,1693,25.8375,25.86,25.8,25.8,1693,0.0,1.0
2025-06-23,25.9241,25.9241,25.9241,25.9241,94,25.9241,25.9241,25.9241,25.9241,94,0.0,1.0
2025-06-24,26.0051,26.01,26.0,26.0,684,26.0051,26.01,26.0,26.0,684,0.0,1.0
2025-06-25,26.001,26.0185,26.001,26.0185,804,26.001,26.0185,26.001,26.0185,804,0.0,1.0
2025-06-26,26.0512,26.0512,26.0512,26.0512,804,26.0512,26.0512,26.0512,26.0512,804,0.0,1.0
2025-06-27,26.0831,26.0831,26.0831,26.0831,0,26.0831,26.0831,26.0831,26.0831,0,0.0,1.0
2025-06-30,26.1121,26.1121,26.1121,26.1121,0,26.1121,26.1121,26.1121,26.1121,0,0.0,1.0
2025-07-01,26.1013,26.1013,26.1013,26.1013,0,26.1013,26.1013,26.1013,26.1013,0,0.0,1.0
2025-07-02,26.1251,26.1251,26.1251,26.1251,1127,26.1251,26.1251,26.1251,26.1251,1127,0.0,1.0
2025-07-03,26.17,26.17,26.17,26.17,467,26.17,26.17,26.17,26.17,467,0.0,1.0
2025-07-07,26.13,26.14,26.09,26.12,5353,26.13,26.14,26.09,26.12,5353,0.0,1.0
2025-07-08,26.145,26.17,26.145,26.17,142,26.145,26.17,26.145,26.17,142,0.0,1.0
2025-07-09,26.185,26.185,26.185,26.185,15,26.185,26.185,26.185,26.185,15,0.0,1.0
2025-07-10,26.19,26.1964,26.18,26.1964,8166,26.19,26.1964,26.18,26.1964,8166,0.0,1.0
2025-07-11,26.185,26.19,26.17,26.1701,1444,26.185,26.19,26.17,26.1701,1444,0.0,1.0
2025-07-14,26.1939,26.1939,26.16,26.17,907,26.1939,26.1939,26.16,26.17,907,0.0,1.0
2025-07-15,26.186,26.19,26.1601,26.1701,689,26.186,26.19,26.1601,26.1701,689,0.0,1.0
2025-07-16,26.205,26.205,26.17,26.17,282,26.205,26.205,26.17,26.17,282,0.0,1.0
2025-07-17,26.24,26.26,26.2,26.2,7929,26.24,26.26,26.2,26.2,7929,0.0,1.0
2025-07-18,26.248,26.248,26.248,26.248,325,26.248,26.248,26.248,26.248,325,0.0,1.0
2025-07-21,26.265,26.31,26.25,26.25,4258,26.265,26.31,26.25,26.25,4258,0.0,1.0
2025-07-22,26.275,26.275,26.24,26.24,171,26.275,26.275,26.24,26.24,171,0.0,1.0
2025-07-23,26.3146,26.3146,26.28,26.28,316,26.3146,26.3146,26.28,26.28,316,0.0,1.0
2025-07-24,26.32,26.32,26.32,26.32,2,26.32,26.32,26.32,26.32,2,0.0,1.0
2025-07-25,26.34,26.34,26.34,26.34,2,26.34,26.34,26.34,26.34,2,0.0,1.0
2025-07-28,26.3549,26.36,26.3549,26.36,189,26.3549,26.36,26.3549,26.36,189,0.0,1.0
2025-07-29,26.345,26.4,26.3201,26.3201,1154,26.345,26.4,26.3201,26.3201,1154,0.0,1.0
2025-07-30,26.3401,26.3401,26.31,26.33,3728,26.3401,26.3401,26.31,26.33,3728,0.0,1.0
2025-07-31,26.33,26.35,26.31,26.34,4945,26.33,26.35,26.31,26.34,4945,0.0,1.0
2025-08-01,26.2495,26.26,26.205,26.25,2305,26.2495,26.26,26.205,26.25,2305,0.0,1.0
2025-08-04,26.3479,26.3479,26.31,26.31,2624,26.3479,26.3479,26.31,26.31,2624,0.0,1.0
2025-08-05,26.3389,26.3389,26.31,26.32,6636,26.3389,26.3389,26.31,26.32,6636,0.0,1.0
2025-08-06,26.375,26.375,26.36,26.3656,2571,26.375,26.375,26.36,26.3656,2571,0.0,1.0
2025-08-07,26.366,26.42,26.36,26.37,5290,26.366,26.42,26.36,26.37,5290,0.0,1.0
2025-08-08,26.42,26.42,26.42,26.42,2,26.42,26.42,26.42,26.42,2,0.0,1.0
2025-08-11,26.415,26.415,26.415,26.415,639,26.415,26.415,26.415,26.415,639,0.0,1.0
2025-08-12,26.45,26.45,26.45,26.45,482,26.45,26.45,26.45,26.45,482,0.0,1.0
2025-08-13,26.46,26.46,26.46,26.46,0,26.46,26.46,26.46,26.46,0,0.0,1.0
2025-08-14,26.455,26.455,26.455,26.455,148,26.455,26.455,26.455,26.455,148,0.0,1.0
2025-08-15,26.4741,26.4741,26.44,26.44,2028,26.4741,26.4741,26.44,26.44,2028,0.0,1.0
2025-08-18,26.48,26.48,26.44,26.46,2191,26.48,26.48,26.44,26.46,2191,0.0,1.0
2025-08-19,26.475,26.475,26.475,26.475,152,26.475,26.475,26.475,26.475,152,0.0,1.0
2025-08-20,26.4798,26.4798,26.4798,26.4798,148,26.4798,26.4798,26.4798,26.4798,148,0.0,1.0
2025-08-21,26.4749,26.4749,26.4749,26.4749,148,26.4749,26.4749,26.4749,26.4749,148,0.0,1.0
2025-08-22,26.4978,26.4978,26.4978,26.4978,10,26.4978,26.4978,26.4978,26.4978,10,0.0,1.0
2025-08-25,26.505,26.505,26.4601,26.4601,11561,26.505,26.505,26.4601,26.4601,11561,0.0,1.0
2025-08-26,26.505,26.52,26.498,26.52,763,26.505,26.52,26.498,26.52,763,0.0,1.0
2025-08-27,26.51,26.51,26.51,26.51,763,26.51,26.51,26.51,26.51,763,0.0,1.0
2025-08-28,26.5157,26.5222,26.5,26.5,1002,26.5157,26.5222,26.5,26.5,1002,0.0,1.0
2025-08-29,26.56,26.565,26.5,26.5,19750,26.56,26.565,26.5,26.5,19750,0.0,1.0
2025-09-02,26.54,26.6399,26.4552,26.52,171576,26.54,26.6399,26.4552,26.52,171576,0.0,1.0
2025-09-03,26.56,26.5643,26.5,26.55,19304,26.56,26.5643,26.5,26.55,19304,0.0,1.0
2025-09-04,26.595,26.61,26.51,26.52,21265,26.595,26.61,26.51,26.52,21265,0.0,1.0
2025-09-05,26.5994,26.67,26.5631,26.67,11908,26.5994,26.67,26.5631,26.67,11908,0.0,1.0
2025-09-08,26.6204,26.63,26.6188,26.63,4945,26.6204,26.63,26.6188,26.63,4945,0.0,1.0
2025-09-09,26.625,26.6399,26.6,26.6,20517,26.625,26.6399,26.6,26.6,20517,0.0,1.0
2025-09-10,26.645,26.67,26.61,26.6585,2611,26.645,26.67,26.61,26.6585,2611,0.0,1.0
2025-09-11,26.665,26.72,26.61,26.68,11976,26.665,26.72,26.61,26.68,11976,0.0,1.0
2025-09-12,26.67,26.7,26.67,26.699,3323,26.67,26.7,26.67,26.699,3323,0.0,1.0
2025-09-15,26.675,26.72,26.65,26.7192,6283,26.675,26.72,26.65,26.7192,6283,0.0,1.0
2025-09-16,26.6838,26.72,26.6838,26.71,2249,26.6838,26.72,26.6838,26.71,2249,0.0,1.0
2025-09-17,26.6919,26.7499,26.6919,26.72,1944,26.6919,26.7499,26.6919,26.72,1944,0.0,1.0
2025-09-18,26.7282,26.75,26.71,26.71,7871,26.7282,26.75,26.71,26.71,7871,0.0,1.0
2025-09-19,26.7313,26.76,26.7313,26.74,1216,26.7313,26.76,26.7313,26.74,1216,0.0,1.0
2025-09-22,26.77,26.78,26.7415,26.7415,6672,26.77,26.78,26.7415,26.7415,6672,0.0,1.0
2025-09-23,26.71,26.765,26.68,26.76,21522,26.71,26.765,26.68,26.76,21522,0.0,1.0
2025-09-24,26.7104,26.723,26.67,26.723,1646,26.7104,26.723,26.67,26.723,1646,0.0,1.0
2025-09-25,26.6853,26.72,26.6401,26.72,7915,26.6853,26.72,26.6401,26.72,7915,0.0,1.0
2025-09-26,26.7184,26.76,26.68,26.75,4010,26.7184,26.76,26.68,26.75,4010,0.0,1.0
2025-09-29,26.7304,26.75,26.7304,26.75,106,26.7304,26.75,26.7304,26.75,106,0.0,1.0
2025-09-30,26.7145,26.76,26.71,26.76,6898,26.7145,26.76,26.71,26.76,6898,0.0,1.0
2025-10-01,26.7756,26.8,26.735,26.79,2569,26.7756,26.8,26.735,26.79,2569,0.0,1.0
2025-10-02,26.7801,26.82,26.73,26.82,8354,26.7801,26.82,26.73,26.82,8354,0.0,1.0
2025-10-03,26.7854,26.83,26.75,26.83,5504,26.7854,26.83,26.75,26.83,5504,0.0,1.0
2025-10-06,26.7962,26.83,26.7905,26.83,4193,26.7962,26.83,26.7905,26.83,4193,0.0,1.0
2025-10-07,26.7753,26.81,26.7715,26.7715,1108,26.7753,26.81,26.7715,26.7715,1108,0.0,1.0
2025-10-08,26.7809,26.839,26.7809,26.839,755,26.7809,26.839,26.7809,26.839,755,0.0,1.0
2025-10-09,26.7953,26.81,26.76,26.76,400,26.7953,26.81,26.76,26.76,400,0.0,1.0
2025-10-10,26.7064,26.82,26.7064,26.82,1559,26.7064,26.82,26.7064,26.82,1559,0.0,1.0
2025-10-13,26.7588,26.79,26.74,26.78,1533,26.7588,26.79,26.74,26.78,1533,0.0,1.0
2025-10-14,26.7466,26.78,26.7466,26.77,201,26.7466,26.78,26.7466,26.77,201,0.0,1.0
2025-10-15,26.7735,26.81,26.72,26.81,1935,26.7735,26.81,26.72,26.81,1935,0.0,1.0
2025-10-16,26.7752,26.82,26.72,26.82,1419,26.7752,26.82,26.72,26.82,1419,0.0,1.0
2025-10-17,26.7913,26.7913,26.7607,26.7607,800,26.7913,26.7913,26.7607,26.7607,800,0.0,1.0
2025-10-20,26.8354,26.86,26.78,26.78,2117,26.8354,26.86,26.78,26.78,2117,0.0,1.0
2025-10-21,26.841,26.86,26.839,26.86,2623,26.841,26.86,26.839,26.86,2623,0.0,1.0
2025-10-22,26.803,26.87,26.78,26.87,5522,26.803,26.87,26.78,26.87,5522,0.0,1.0
2025-10-23,26.8368,26.86,26.8368,26.85,953,26.8368,26.86,26.8368,26.85,953,0.0,1.0
2025-10-24,26.8687,26.9,26.84,26.9,6108,26.8687,26.9,26.84,26.9,6108,0.0,1.0
2025-10-27,26.92,26.93,26.855,26.92,4412,26.92,26.93,26.855,26.92,4412,0.0,1.0
2025-10-28,26.88,26.91,26.88,26.89,3683,26.88,26.91,26.88,26.89,3683,0.0,1.0
2025-10-29,26.8846,26.9,26.8846,26.89,807,26.8846,26.9,26.8846,26.89,807,0.0,1.0
2025-10-30,26.865,26.8725,26.865,26.8725,125,26.865,26.8725,26.865,26.8725,125,0.0,1.0
2025-10-31,26.86,26.89,26.86,26.889,1791,26.86,26.89,26.86,26.889,1791,0.0,1.0
2025-11-03,26.835,26.85,26.835,26.85,2085,26.835,26.85,26.835,26.85,2085,0.0,1.0
2025-11-04,26.8416,26.8416,26.8416,26.8416,43,26.8416,26.8416,26.8416,26.8416,43,0.0,1.0
2025-11-05,26.8502,26.855,26.83,26.83,259,26.8502,26.855,26.83,26.83,259,0.0,1.0
2025-11-06,26.807,26.8499,26.8,26.8499,1699,26.807,26.8499,26.8,26.8499,1699,0.0,1.0
2025-11-07,26.7705,26.7705,26.72,26.76,2538,26.7705,26.7705,26.72,26.76,2538,0.0,1.0
2025-11-10,26.865,26.8655,26.83,26.83,1471,26.865,26.8655,26.83,26.83,1471,0.0,1.0
2025-11-11,26.8777,26.8999,26.83,26.87,4986,26.8777,26.8999,26.83,26.87,4986,0.0,1.0
2025-11-12,26.8652,26.87,26.86,26.86,574,26.8652,26.87,26.86,26.86,574,0.0,1.0
2025-11-13,26.8035,26.85,26.8,26.85,2898,26.8035,26.85,26.8,26.85,2898,0.0,1.0
2025-11-14,26.7922,26.86,26.7922,26.8,3176,26.7922,26.86,26.7922,26.8,3176,0.0,1.0
2025-11-17,26.7787,26.8001,26.77,26.77,1524,26.7787,26.8001,26.77,26.77,1524,0.0,1.0
2025-11-18,26.7591,26.77,26.7201,26.7664,1457,26.7591,26.77,26.7201,26.7664,1457,0.0,1.0
2025-11-19,26.7431,26.79,26.7,26.7865,13297,26.7431,26.79,26.7,26.7865,13297,0.0,1.0
2025-11-20,26.68,26.71,26.68,26.71,726,26.68,26.71,26.68,26.71,726,0.0,1.0
2025-11-21,26.7516,26.7516,26.7516,26.7516,0,26.7516,26.7516,26.7516,26.7516,0,0.0,1.0
2025-11-24,26.8101,26.8164,26.78,26.78,216,26.8101,26.8164,26.78,26.78,216,0.0,1.0
2025-11-25,26.835,26.865,26.82,26.865,2599,26.835,26.865,26.82,26.865,2599,0.0,1.0
2025-11-26,26.86,26.86,26.84,26.8578,536,26.86,26.86,26.84,26.8578,536,0.0,1.0