date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-03,25.1252,25.14,25.12,25.12,1273,24.3447088770803,24.3590491287552,24.3396704102756,24.3396704102756,1313.81236725785,0.0,1.0
2024-10-04,25.0936,25.0936,25.08,25.08,2140,24.3140905018827,24.3140905018827,24.3009129733166,24.3009129733166,2208.60837857957,0.0,1.0
2024-10-07,25.0759,25.1,25.0759,25.1,273,24.2969403360283,24.3202916917961,24.2969403360283,24.3202916917961,281.752377267394,0.0,1.0
2024-10-08,24.8284,24.9,24.7,24.9,1946884,24.0571286948443,24.1265045070009,23.9327173222057,24.1265045070009,2009301.08155257,0.0,1.0
2024-10-09,24.7474,24.76,24.68,24.72,20678,23.9786448850022,23.9908534776443,23.9133386037262,23.9520960406853,21340.9364730226,0.0,1.0
2024-10-10,25.0,25.0,24.91,24.91,4335,24.2233980993985,24.2233980993985,24.1361938662407,24.1361938662407,4473.98005660862,0.0,1.0
2024-10-11,25.1503,25.18,25.14,25.16,6710,24.3690291687721,24.3978065657142,24.3590491287552,24.3784278472347,6925.12253283594,0.0,1.0
2024-10-14,25.0187,25.0187,24.98,24.99,8051,24.2415172011769,24.2415172011769,24.204019380919,24.2137087401588,8309.11497941313,0.0,1.0
2024-10-15,24.99,25.029,24.97,24.98,29931,24.2137087401588,24.2514972411938,24.1943300216792,24.204019380919,30890.5875604042,0.0,1.0
2024-10-16,25.01,25.03,25.0,25.0001,4364,24.2330874586383,24.2524661771178,24.2233980993985,24.2234949929909,4503.90979631833,0.0,1.0
2024-10-17,25.1,25.1,25.03,25.04,64110,24.3202916917961,24.3202916917961,24.2524661771178,24.2621555363576,66165.365958288,0.0,1.0
2024-10-18,25.2517,25.28,25.16,25.19,48250,24.4672792714633,24.4947001581118,24.3784278472347,24.407495924954,49796.8945170393,0.0,1.0
2024-10-21,25.32,25.44,25.2719,25.44,6819,24.5334575950708,24.6497299059479,24.4868517771276,24.6497299059479,7037.61707174491,0.0,1.0
2024-10-22,25.5949,25.6,25.554,25.562,29928,24.7998180805718,24.8047596537841,24.7601886012812,24.767940088673,30887.4913804343,0.0,1.0
2024-10-23,25.3422,25.36,25.29,25.36,7483,24.5549679725831,24.5722150320299,24.5043895173515,24.5722150320299,7722.90490509856,0.0,1.0
2024-10-24,25.39,25.43,25.31,25.43,29596,24.6012831097491,24.6400405467082,24.5237682358311,24.6400405467082,30544.8474637575,0.0,1.0
2024-10-25,25.41,25.44,25.3929,25.3929,13660,24.6206618282287,24.6497299059479,24.6040930239287,24.6040930239287,14097.9394632696,0.0,1.0
2024-10-28,25.2923,25.33,25.2626,25.32,3084,24.5066180699767,24.5431469543106,24.4778406730346,24.5334575950708,3182.87300913056,0.0,1.0
2024-10-29,25.511,25.511,25.45,25.47,82056,24.7185243565502,24.7185243565502,24.6594192651877,24.6787979836672,84686.7145386567,0.0,1.0
2024-10-30,25.5889,25.62,25.44,25.45,7976,24.794004465028,24.8241383722636,24.6497299059479,24.6594192651877,8231.71048016384,0.0,1.0
2024-10-31,25.3314,25.39,25.25,25.27,13221,24.5445034646042,24.6012831097491,24.4656320803925,24.485010798872,13644.8651276638,0.0,1.0
2024-11-01,25.21,25.3306,25.21,25.3,60843,24.4268746434335,24.543728315865,24.4268746434335,24.5140788765913,62793.6259709891,0.0,1.0
2024-11-04,25.34,25.36,25.29,25.36,4846,24.5528363135503,24.5722150320299,24.5043895173515,24.5722150320299,5001.36271149374,0.0,1.0
2024-11-05,25.37,25.38,25.345,25.36,12804,24.5819043912696,24.5915937505094,24.5576809931702,24.5722150320299,13214.4961118378,0.0,1.0
2024-11-06,24.8351,24.9287,24.8351,24.9287,7979,24.0636205655349,24.154312968019,24.0636205655349,24.154312968019,8234.80666013382,0.0,1.0
2024-11-07,25.1594,25.169,25.095,25.11,8252,24.3778464856803,24.3871482705505,24.3154470121762,24.3299810510359,8516.55903740122,0.0,1.0
2024-11-08,24.9313,24.95,24.91,24.9332,17165,24.1568322014214,24.1749513031997,24.1361938662407,24.1586731796769,17715.3097281861,0.0,1.0
2024-11-11,24.4991,24.5,24.4356,24.44,29664,23.738058095079,23.7389301374106,23.6765306639065,23.680793981972,30615.0275430768,0.0,1.0
2024-11-12,24.4,24.4599,24.37,24.4599,13315,23.642036545013,23.7000758068591,23.6129684672937,23.7000758068591,13741.8787667229,0.0,1.0
2024-11-13,24.2795,24.37,24.2795,24.35,38673,23.5252797661739,23.6129684672937,23.5252797661739,23.5935897488142,39912.8559929007,0.0,1.0
2024-11-14,24.288,24.32,24.2599,24.28,13850,23.5335157215277,23.5645216710949,23.5062886220639,23.5257642341358,14294.0308613677,0.0,1.0
2024-11-15,24.2552,24.32,24.24,24.32,6955,23.5017346232212,23.5645216710949,23.4870067971768,23.5645216710949,7177.97723038361,0.0,1.0
2024-11-18,24.5494,24.56,24.525,24.53,8400,23.786795572055,23.7970662928491,23.76315353551,23.7679982151298,8669.30391591979,0.0,1.0
2024-11-19,24.665,24.67,24.63,24.63,12122,23.8988045648666,23.9036492444865,23.8648918075274,23.8648918075274,12510.6311986643,0.0,1.0
2024-11-20,24.72,24.74,24.69,24.69,14860,23.9520960406853,23.9714747591648,23.923027962966,23.923027962966,15336.4114512581,0.0,1.0
2024-11-21,24.8,24.8,24.78,24.78,15085,24.0296109146033,24.0296109146033,24.0102321961238,24.0102321961238,15568.624949006,0.0,1.0
2024-11-22,24.9694,24.99,24.9694,24.97,4872,24.1937486601249,24.2137087401588,24.1937486601249,24.1943300216792,5028.19627123348,0.0,1.0
2024-11-25,24.61,24.7037,24.58,24.7037,19944,23.8455130890479,23.9363023851245,23.8164450113286,23.9363023851245,20583.4044403696,0.0,1.0
2024-11-26,24.6556,24.66,24.61,24.62,6227,23.8896965671812,23.8939598852467,23.8455130890479,23.8552024482877,6426.63755767055,0.0,1.0
2024-11-27,24.6606,24.69,24.65,24.69,8079,23.8945412468011,23.923027962966,23.8842705260069,23.923027962966,8338.01265913287,0.0,1.0
2024-11-29,24.76,24.78,24.76,24.765,3859,23.9908534776443,24.0102321961238,23.9908534776443,23.9956981572642,3982.71950137316,0.0,1.0
2024-12-02,24.6195,24.66,24.59,24.66,4271,23.8547179803257,23.8939598852467,23.8261343705684,23.8939598852467,4407.92821724922,0.0,1.0
2024-12-03,24.69,24.72,24.66,24.6703,394138,23.923027962966,23.9520960406853,23.8939598852467,23.9039399252637,406774.060334857,0.0,1.0
2024-12-04,24.7399,24.76,24.73,24.75,6506,23.9713778655724,23.9908534776443,23.961785399925,23.9811641184045,6714.58229487788,0.0,1.0
2024-12-05,24.7167,24.74,24.66,24.73,7830,23.9488985521361,23.9714747591648,23.8939598852467,23.961785399925,8081.02972162526,0.0,1.0
2024-12-06,24.71,24.7477,24.63,24.63,11906,23.9424066814455,23.9789355657794,23.8648918075274,23.8648918075274,12287.7062408263,0.0,1.0
2024-12-09,24.8634,24.95,24.8634,24.95,7195,24.0910414521834,24.1749513031997,24.0910414521834,24.1749513031997,7425.67162798131,0.0,1.0
2024-12-10,25.02,25.0462,25.0,25.0,11464,24.242776817878,24.2681629390862,24.2233980993985,24.2233980993985,11831.5357252506,0.0,1.0
2024-12-11,25.16,25.16,25.09,25.09,33978,24.3784278472347,24.3784278472347,24.3106023325564,24.3106023325564,35067.3343398956,0.0,1.0
2024-12-12,24.9653,25.01,24.96,25.01,4798,24.1897760228366,24.2330874586383,24.1846406624395,24.2330874586383,4951.82383197418,0.0,1.0
2024-12-13,24.7957,24.85,24.79,24.8453,13426,24.0254444901302,24.0780577108021,24.0199215553636,24.0735037119595,13856.4374256118,0.0,1.0
2024-12-16,24.795,24.8134,24.78,24.81,7734,24.0247662349835,24.0425946559846,24.0102321961238,24.0393002738431,7981.95196258615,0.0,1.0
2024-12-17,24.7096,24.72,24.68,24.6876,14228,23.9420191070759,23.9520960406853,23.9133386037262,23.9207025167484,14684.1495375842,0.0,1.0
2024-12-18,24.4108,24.7,24.4108,24.7,8356,23.6525010529919,23.9327173222057,23.6525010529919,23.9327173222057,8623.89327636022,0.0,1.0
2024-12-19,24.3724,24.387,24.36,24.38,7308,23.6152939135112,23.6294403780013,23.6032791080539,23.6226578265334,7542.29440685024,0.0,1.0
2024-12-20,24.5501,24.565,24.46,24.46,219429,23.7874738272018,23.801910972469,23.7001727004515,23.7001727004515,226463.891543615,0.0,1.0
2024-12-23,24.5,24.51,24.4747,24.4747,11440,23.7389301374106,23.7486194966503,23.714416058534,23.714416058534,11806.7662854908,0.0,1.0
2024-12-24,24.5363,24.55,24.53,24.53,7545,23.7741025114509,23.7873769336094,23.7679982151298,23.7679982151298,7786.89262447796,0.0,1.0
2024-12-26,24.6,24.6086,24.59,24.59,3954,23.8358237298082,23.8441565787543,23.8261343705684,23.8261343705684,4080.76520042224,0.0,1.0
2024-12-27,24.515,24.5472,24.515,24.52,1518,23.7534641762702,23.7846639130222,23.7534641762702,23.7583088558901,1566.66706480551,0.0,1.0
2024-12-30,23.7773,23.79,23.76,23.76,17004,23.7773,23.79,23.76,23.76,17004,0.7623,1.0
2024-12-31,23.8601,23.88,23.86,23.86,5336,23.8601,23.88,23.86,23.86,5336,0.0,1.0
2025-01-02,24.0901,24.0901,24.081,24.081,19291,24.0901,24.0901,24.081,24.081,19291,0.0,1.0
2025-01-03,23.996,24.07,23.996,24.07,9316,23.996,24.07,23.996,24.07,9316,0.0,1.0
2025-01-06,24.0,24.07,23.99,23.99,14096,24.0,24.07,23.99,23.99,14096,0.0,1.0
2025-01-07,24.1248,24.1248,24.1012,24.11,22289,24.1248,24.1248,24.1012,24.11,22289,0.0,1.0
2025-01-08,24.165,24.18,24.11,24.18,9454,24.165,24.18,24.11,24.18,9454,0.0,1.0
2025-01-10,24.45,24.45,24.39,24.43,21901,24.45,24.45,24.39,24.43,21901,0.0,1.0
2025-01-13,24.305,24.36,24.2996,24.36,11624,24.305,24.36,24.2996,24.36,11624,0.0,1.0
2025-01-14,24.34,24.36,24.33,24.35,8832,24.34,24.36,24.33,24.35,8832,0.0,1.0
2025-01-15,24.6,24.6,24.46,24.46,11158,24.6,24.6,24.46,24.46,11158,0.0,1.0
2025-01-16,24.66,24.67,24.63,24.63,17247,24.66,24.67,24.63,24.63,17247,0.0,1.0
2025-01-17,24.57,24.63,24.555,24.62,6749,24.57,24.63,24.555,24.62,6749,0.0,1.0
2025-01-21,24.7,24.7,24.65,24.65,9361,24.7,24.7,24.65,24.65,9361,0.0,1.0
2025-01-22,24.73,24.75,24.7299,24.74,8504,24.73,24.75,24.7299,24.74,8504,0.0,1.0
2025-01-23,24.6886,24.72,24.67,24.68,18878,24.6886,24.72,24.67,24.68,18878,0.0,1.0
2025-01-24,24.7724,24.8101,24.76,24.81,7721,24.7724,24.8101,24.76,24.81,7721,0.0,1.0
2025-01-27,24.5749,24.59,24.49,24.59,10330,24.5749,24.59,24.49,24.59,10330,0.0,1.0
2025-01-28,24.6849,24.6849,24.64,24.64,16502,24.6849,24.6849,24.64,24.64,16502,0.0,1.0
2025-01-29,24.6929,24.71,24.64,24.7,12562,24.6929,24.71,24.64,24.7,12562,0.0,1.0
2025-01-30,24.94,24.94,24.86,24.91,9911,24.94,24.94,24.86,24.91,9911,0.0,1.0
2025-01-31,24.8837,24.93,24.85,24.915,17467,24.8837,24.93,24.85,24.915,17467,0.0,1.0
2025-02-03,25.01,25.03,24.96,24.96,10184,25.01,25.03,24.96,24.96,10184,0.0,1.0
2025-02-04,25.18,25.19,25.09,25.09,90136,25.18,25.19,25.09,25.09,90136,0.0,1.0
2025-02-05,25.21,25.28,25.21,25.28,318833,25.21,25.28,25.21,25.28,318833,0.0,1.0
2025-02-06,25.1956,25.2,25.135,25.135,16795,25.1956,25.2,25.135,25.135,16795,0.0,1.0
2025-02-07,25.1642,25.3,25.15,25.17,9535,25.1642,25.3,25.15,25.17,9535,0.0,1.0
2025-02-10,25.41,25.41,25.36,25.41,11397,25.41,25.41,25.36,25.41,11397,0.0,1.0
2025-02-11,25.39,25.4204,25.39,25.4,3653,25.39,25.4204,25.39,25.4,3653,0.0,1.0
2025-02-12,25.32,25.39,25.26,25.26,12692,25.32,25.39,25.26,25.26,12692,0.0,1.0
2025-02-13,25.61,25.76,25.41,25.76,35914,25.61,25.76,25.41,25.76,35914,0.0,1.0
2025-02-14,25.38,25.53,25.35,25.53,9634,25.38,25.53,25.35,25.53,9634,0.0,1.0
2025-02-18,25.6155,25.64,25.5254,25.535,29195,25.6155,25.64,25.5254,25.535,29195,0.0,1.0
2025-02-19,25.6255,25.6255,25.54,25.54,5708,25.6255,25.6255,25.54,25.54,5708,0.0,1.0
2025-02-20,25.62,25.66,25.62,25.66,11180,25.62,25.66,25.62,25.66,11180,0.0,1.0
2025-02-21,25.49,25.555,25.49,25.51,20021,25.49,25.555,25.49,25.51,20021,0.0,1.0
2025-02-24,25.5,25.5,25.41,25.44,16232,25.5,25.5,25.41,25.44,16232,0.0,1.0
2025-02-25,25.25,25.34,25.14,25.34,19238,25.25,25.34,25.14,25.34,19238,0.0,1.0
2025-02-26,25.28,25.3,25.25,25.25,18857,25.28,25.3,25.25,25.25,18857,0.0,1.0
2025-02-27,25.1,25.12,25.0436,25.0436,27644,25.1,25.12,25.0436,25.0436,27644,0.0,1.0
2025-02-28,24.87,24.87,24.83,24.87,8168,24.87,24.87,24.83,24.87,8168,0.0,1.0
2025-03-03,24.95,24.98,24.9,24.97,13918,24.95,24.98,24.9,24.97,13918,0.0,1.0
2025-03-04,25.0983,25.1208,24.9861,24.9922,24767,25.0983,25.1208,24.9861,24.9922,24767,0.0,1.0
2025-03-05,25.1998,25.2,24.98,24.98,12447,25.1998,25.2,24.98,24.98,12447,0.0,1.0
2025-03-06,25.12,25.18,25.1,25.12,27548,25.12,25.18,25.1,25.12,27548,0.0,1.0
2025-03-07,25.17,25.21,25.11,25.21,18589,25.17,25.21,25.11,25.21,18589,0.0,1.0
2025-03-10,25.06,25.17,25.01,25.16,29382,25.06,25.17,25.01,25.16,29382,0.0,1.0
2025-03-11,25.21,25.31,25.19,25.31,49689,25.21,25.31,25.19,25.31,49689,0.0,1.0
2025-03-12,25.3,25.325,25.18,25.18,33382,25.3,25.325,25.18,25.18,33382,0.0,1.0
2025-03-13,25.4611,25.49,25.375,25.4,31538,25.4611,25.49,25.375,25.4,31538,0.0,1.0
2025-03-14,25.4566,25.49,25.43,25.43,26144,25.4566,25.49,25.43,25.43,26144,0.0,1.0
2025-03-17,25.63,25.63,25.54,25.54,24638,25.63,25.63,25.54,25.54,24638,0.0,1.0
2025-03-18,25.8,25.83,25.735,25.81,33020,25.8,25.83,25.735,25.81,33020,0.0,1.0
2025-03-19,25.81,25.82,25.71,25.73,23939,25.81,25.82,25.71,25.73,23939,0.0,1.0
2025-03-20,25.8,25.82,25.74,25.77,14081,25.8,25.82,25.74,25.77,14081,0.0,1.0
2025-03-21,25.7,25.7,25.6,25.68,8051,25.7,25.7,25.6,25.68,8051,0.0,1.0
2025-03-24,25.51,25.7,25.51,25.7,21755,25.51,25.7,25.51,25.7,21755,0.0,1.0
2025-03-25,25.69,25.74,25.67,25.74,12918,25.69,25.74,25.67,25.74,12918,0.0,1.0
2025-03-26,25.64,25.68,25.63,25.66,16556,25.64,25.68,25.63,25.66,16556,0.0,1.0
2025-03-27,25.84,25.84,25.75,25.75,47530,25.84,25.84,25.75,25.75,47530,0.0,1.0
2025-03-28,25.91,25.915,25.85,25.89,25384,25.91,25.915,25.85,25.89,25384,0.0,1.0
2025-03-31,26.07,26.08,26.01,26.03,23758,26.07,26.08,26.01,26.03,23758,0.0,1.0
2025-04-01,26.14,26.16,26.08,26.08,27479,26.14,26.16,26.08,26.08,27479,0.0,1.0
2025-04-02,26.25,26.26,26.17,26.17,21155,26.25,26.26,26.17,26.17,21155,0.0,1.0
2025-04-03,25.92,26.0433,25.89,26.0,30852,25.92,26.0433,25.89,26.0,30852,0.0,1.0
2025-04-04,25.1904,25.3805,25.11,25.3805,83806,25.1904,25.3805,25.11,25.3805,83806,0.0,1.0
2025-04-07,24.8,25.23,24.76,25.23,61043,24.8,25.23,24.76,25.23,61043,0.0,1.0
2025-04-08,24.82,25.04,24.78,25.04,35882,24.82,25.04,24.78,25.04,35882,0.0,1.0
2025-04-09,25.2378,25.265,25.045,25.045,11154,25.2378,25.265,25.045,25.045,11154,0.0,1.0
2025-04-10,25.44,25.49,25.37,25.42,19668,25.44,25.49,25.37,25.42,19668,0.0,1.0
2025-04-11,25.813,25.82,25.77,25.78,14435,25.813,25.82,25.77,25.78,14435,0.0,1.0
2025-04-14,25.7864,25.7864,25.7464,25.7464,5546,25.7864,25.7864,25.7464,25.7464,5546,0.0,1.0
2025-04-15,25.84,25.84,25.7701,25.78,7376,25.84,25.84,25.7701,25.78,7376,0.0,1.0
2025-04-16,26.24,26.28,26.13,26.1305,17787,26.24,26.28,26.13,26.1305,17787,0.0,1.0
2025-04-17,26.265,26.2799,26.11,26.2798,23108,26.265,26.2799,26.11,26.2798,23108,0.0,1.0
2025-04-21,26.55,26.7,26.49,26.7,17686,26.55,26.7,26.49,26.7,17686,0.0,1.0
2025-04-22,26.41,26.63,26.39,26.6188,21696,26.41,26.63,26.39,26.6188,21696,0.0,1.0
2025-04-23,26.2,26.21,26.09,26.09,25276,26.2,26.21,26.09,26.09,25276,0.0,1.0
2025-04-24,26.4288,26.4288,26.26,26.26,11989,26.4288,26.4288,26.26,26.26,11989,0.0,1.0
2025-04-25,26.3,26.305,26.157,26.2,25731,26.3,26.305,26.157,26.2,25731,0.0,1.0
2025-04-28,26.465,26.465,26.28,26.3,16276,26.465,26.465,26.28,26.3,16276,0.0,1.0
2025-04-29,26.29,26.34,26.27,26.32,23826,26.29,26.34,26.27,26.32,23826,0.0,1.0
2025-04-30,26.16,26.235,26.1499,26.2,13074,26.16,26.235,26.1499,26.2,13074,0.0,1.0
2025-05-01,25.8581,25.86,25.77,25.8397,12209,25.8581,25.86,25.77,25.8397,12209,0.0,1.0
2025-05-02,25.9,26.0,25.865,25.96,18627,25.9,26.0,25.865,25.96,18627,0.0,1.0
2025-05-05,26.21,26.21,26.13,26.16,13850,26.21,26.21,26.13,26.16,13850,0.0,1.0
2025-05-06,26.6,26.6,26.43,26.44,81459,26.6,26.6,26.43,26.44,81459,0.0,1.0
2025-05-07,26.38,26.43,26.37,26.43,12774,26.38,26.43,26.37,26.43,12774,0.0,1.0
2025-05-08,26.1487,26.31,26.1,26.31,8010,26.1487,26.31,26.1,26.31,8010,0.0,1.0
2025-05-09,26.2613,26.31,26.2613,26.31,7191,26.2613,26.31,26.2613,26.31,7191,0.0,1.0
2025-05-12,25.92,25.95,25.875,25.95,14857,25.92,25.95,25.875,25.95,14857,0.0,1.0
2025-05-13,26.08,26.09,25.92,25.92,21419,26.08,26.09,25.92,25.92,21419,0.0,1.0
2025-05-14,25.76,25.82,25.7,25.82,12832,25.76,25.82,25.7,25.82,12832,0.0,1.0
2025-05-15,26.0,26.0,25.74,25.74,9043,26.0,26.0,25.74,25.74,9043,0.0,1.0
2025-05-16,25.86,25.86,25.77,25.85,16508,25.86,25.86,25.77,25.85,16508,0.0,1.0
2025-05-19,26.04,26.04,26.0,26.0,11139,26.04,26.04,26.0,26.0,11139,0.0,1.0
2025-05-20,26.28,26.295,26.04,26.04,23764,26.28,26.295,26.04,26.04,23764,0.0,1.0
2025-05-21,26.42,26.43,26.29,26.3,29663,26.42,26.43,26.29,26.3,29663,0.0,1.0
2025-05-22,26.24,26.27,26.22,26.25,12968,26.24,26.27,26.22,26.25,12968,0.0,1.0
2025-05-23,26.42,26.45,26.35,26.37,23078,26.42,26.45,26.35,26.37,23078,0.0,1.0
2025-05-27,26.2,26.22,26.14,26.2,16557,26.2,26.22,26.14,26.2,16557,0.0,1.0
2025-05-28,26.11,26.18,26.065,26.18,15011,26.11,26.18,26.065,26.18,15011,0.0,1.0
2025-05-29,26.1664,26.18,26.09,26.1,16936,26.1664,26.18,26.09,26.1,16936,0.0,1.0
2025-05-30,26.11,26.12,26.04,26.04,19772,26.11,26.12,26.04,26.04,19772,0.0,1.0
2025-06-02,26.45,26.47,26.32,26.32,22490,26.45,26.47,26.32,26.32,22490,0.0,1.0
2025-06-03,26.38,26.38,26.29,26.34,86919,26.38,26.38,26.29,26.34,86919,0.0,1.0
2025-06-04,26.47,26.4978,26.43,26.43,17672,26.47,26.4978,26.43,26.43,17672,0.0,1.0
2025-06-05,26.55,26.59,26.46,26.57,93696,26.55,26.59,26.46,26.57,93696,0.0,1.0
2025-06-06,26.4404,26.48,26.4404,26.48,29084,26.4404,26.48,26.4404,26.48,29084,0.0,1.0
2025-06-09,26.5278,26.57,26.49,26.49,46229,26.5278,26.57,26.49,26.49,46229,0.0,1.0
2025-06-10,26.46,26.54,26.4,26.53,64953,26.46,26.54,26.4,26.53,64953,0.0,1.0
2025-06-11,26.56,26.56,26.445,26.48,54805,26.56,26.56,26.445,26.48,54805,0.0,1.0
2025-06-12,26.71,26.71,26.66,26.7,46544,26.71,26.71,26.66,26.7,46544,0.0,1.0
2025-06-13,26.96,26.98,26.88,26.92,14767,26.96,26.98,26.88,26.92,14767,0.0,1.0
2025-06-16,26.8552,26.8852,26.78,26.8852,30547,26.8552,26.8852,26.78,26.8852,30547,0.0,1.0
2025-06-17,26.92,26.99,26.86,26.99,27330,26.92,26.99,26.86,26.99,27330,0.0,1.0
2025-06-18,26.83,26.9485,26.82,26.94,48353,26.83,26.9485,26.82,26.94,48353,0.0,1.0
2025-06-20,26.7308,26.765,26.7,26.765,25784,26.7308,26.765,26.7,26.765,25784,0.0,1.0
2025-06-23,26.67,26.86,26.665,26.77,35123,26.67,26.86,26.665,26.77,35123,0.0,1.0
2025-06-24,26.355,26.355,26.27,26.32,23643,26.355,26.355,26.27,26.32,23643,0.0,1.0
2025-06-25,26.33,26.38,26.3,26.3,63217,26.33,26.38,26.3,26.3,63217,0.0,1.0
2025-06-26,26.39,26.42,26.28,26.42,32325,26.39,26.42,26.28,26.42,32325,0.0,1.0
2025-06-27,26.17,26.2,26.12,26.12,22718,26.17,26.2,26.12,26.12,22718,0.0,1.0
2025-06-30,26.31,26.31,26.2,26.22,41598,26.31,26.31,26.2,26.22,41598,0.0,1.0
2025-07-01,26.3,26.38,26.28,26.38,24594,26.3,26.38,26.28,26.38,24594,0.0,1.0
2025-07-02,26.485,26.49,26.3,26.33,40020,26.485,26.49,26.3,26.33,40020,0.0,1.0
2025-07-03,26.415,26.415,26.39,26.3901,22363,26.415,26.415,26.39,26.3901,22363,0.0,1.0
2025-07-07,26.3875,26.39,26.28,26.28,33499,26.3875,26.39,26.28,26.28,33499,0.0,1.0
2025-07-08,26.235,26.25,26.1408,26.18,431228,26.235,26.25,26.1408,26.18,431228,0.0,1.0
2025-07-09,26.26,26.27,26.21,26.21,26345,26.26,26.27,26.21,26.21,26345,0.0,1.0
2025-07-10,26.3,26.3,26.2235,26.26,21320,26.3,26.3,26.2235,26.26,21320,0.0,1.0
2025-07-11,26.5816,26.59,26.5397,26.56,17667,26.5816,26.59,26.5397,26.56,17667,0.0,1.0
2025-07-14,26.48,26.54,26.48,26.54,17252,26.48,26.54,26.48,26.54,17252,0.0,1.0
2025-07-15,26.41,26.47,26.34,26.47,28284,26.41,26.47,26.34,26.47,28284,0.0,1.0
2025-07-16,26.49,26.51,26.3114,26.3114,10947,26.49,26.51,26.3114,26.3114,10947,0.0,1.0
2025-07-17,26.53,26.53,26.29,26.29,15884,26.53,26.53,26.29,26.29,15884,0.0,1.0
2025-07-18,26.59,26.69,26.59,26.69,9579,26.59,26.69,26.59,26.69,9579,0.0,1.0
2025-07-21,26.81,26.82,26.75,26.75,36333,26.81,26.82,26.75,26.75,36333,0.0,1.0
2025-07-22,26.97,26.97,26.8,26.8,25109,26.97,26.97,26.8,26.8,25109,0.0,1.0
2025-07-23,26.82,26.88,26.7593,26.88,49005,26.82,26.88,26.7593,26.88,49005,0.0,1.0
2025-07-24,26.72,26.72,26.65,26.68,33232,26.72,26.72,26.65,26.68,33232,0.0,1.0
2025-07-25,26.4802,26.58,26.46,26.58,14867,26.4802,26.58,26.46,26.58,14867,0.0,1.0
2025-07-28,26.4798,26.48,26.417,26.42,14294,26.4798,26.48,26.417,26.42,14294,0.0,1.0
2025-07-29,26.59,26.6,26.44,26.44,24148,26.59,26.6,26.44,26.44,24148,0.0,1.0
2025-07-30,26.2581,26.45,26.2581,26.39,50358,26.2581,26.45,26.2581,26.39,50358,0.0,1.0
2025-07-31,26.25,26.27,26.2484,26.2484,18766,26.25,26.27,26.2484,26.2484,18766,0.0,1.0
2025-08-01,26.3908,26.44,26.331,26.41,22580,26.3908,26.44,26.331,26.41,22580,0.0,1.0
2025-08-04,26.4926,26.52,26.47,26.47,14023,26.4926,26.52,26.47,26.47,14023,0.0,1.0
2025-08-05,26.51,26.54,26.4705,26.5,9499,26.51,26.54,26.4705,26.5,9499,0.0,1.0
2025-08-06,26.4954,26.58,26.49,26.55,25310,26.4954,26.58,26.49,26.55,25310,0.0,1.0
2025-08-07,26.6483,26.6483,26.5902,26.62,82464,26.6483,26.6483,26.5902,26.62,82464,0.0,1.0
2025-08-08,26.659,26.7,26.61,26.62,23376,26.659,26.7,26.61,26.62,23376,0.0,1.0
2025-08-11,26.505,26.54,26.46,26.54,39045,26.505,26.54,26.46,26.54,39045,0.0,1.0
2025-08-12,26.47,26.48,26.46,26.475,13202,26.47,26.48,26.46,26.475,13202,0.0,1.0
2025-08-13,26.5575,26.6076,26.48,26.48,86244,26.5575,26.6076,26.48,26.48,86244,0.0,1.0
2025-08-14,26.46,26.46,26.41,26.44,22899,26.46,26.46,26.41,26.44,22899,0.0,1.0
2025-08-15,26.47,26.47,26.42,26.42,16015,26.47,26.47,26.42,26.42,16015,0.0,1.0
2025-08-18,26.44,26.45,26.4,26.42,21393,26.44,26.45,26.4,26.42,21393,0.0,1.0
2025-08-19,26.3,26.43,26.29,26.43,18306,26.3,26.43,26.29,26.43,18306,0.0,1.0
2025-08-20,26.5002,26.51,26.45,26.45,34667,26.5002,26.51,26.45,26.45,34667,0.0,1.0
2025-08-21,26.547,26.57,26.48,26.48,27623,26.547,26.57,26.48,26.48,27623,0.0,1.0
2025-08-22,26.7669,26.8,26.53,26.53,12185,26.7669,26.8,26.53,26.53,12185,0.0,1.0
2025-08-25,26.77,26.8146,26.77,26.78,12396,26.77,26.8146,26.77,26.78,12396,0.0,1.0
2025-08-26,26.785,26.785,26.74,26.75,26593,26.785,26.785,26.74,26.75,26593,0.0,1.0
2025-08-27,26.84,26.84,26.7876,26.7876,35608,26.84,26.84,26.7876,26.7876,35608,0.0,1.0
2025-08-28,26.9792,26.98,26.8625,26.88,10929,26.9792,26.98,26.8625,26.88,10929,0.0,1.0
2025-08-29,27.1446,27.1446,27.03,27.03,7852,27.1446,27.1446,27.03,27.03,7852,0.0,1.0
2025-09-02,27.57,27.57,27.3,27.3,17118,27.57,27.57,27.3,27.3,17118,0.0,1.0
2025-09-03,27.6108,27.6702,27.59,27.6,13559,27.6108,27.6702,27.59,27.6,13559,0.0,1.0
2025-09-04,27.52,27.54,27.44,27.52,408901,27.52,27.54,27.44,27.52,408901,0.0,1.0
2025-09-05,27.62,27.66,27.58,27.65,27622,27.62,27.66,27.58,27.65,27622,0.0,1.0
2025-09-08,27.84,27.85,27.8,27.8,24805,27.84,27.85,27.8,27.8,24805,0.0,1.0
2025-09-09,27.83,28.0,27.82,27.98,50144,27.83,28.0,27.82,27.98,50144,0.0,1.0
2025-09-10,27.93,27.94,27.9,27.94,21854,27.93,27.94,27.9,27.94,21854,0.0,1.0
2025-09-11,27.92,27.98,27.67,27.68,40428,27.92,27.98,27.67,27.68,40428,0.0,1.0
2025-09-12,27.98,27.98,27.94,27.94,13450,27.98,27.98,27.94,27.94,13450,0.0,1.0
2025-09-15,28.2034,28.21,28.1,28.1155,13580,28.2034,28.21,28.1,28.1155,13580,0.0,1.0
2025-09-16,28.2093,28.2655,28.19,28.2655,26476,28.2093,28.2655,28.19,28.2655,26476,0.0,1.0
2025-09-17,27.9418,28.14,27.87,28.14,20916,27.9418,28.14,27.87,28.14,20916,0.0,1.0
2025-09-18,27.89,27.89,27.83,27.8399,31413,27.89,27.89,27.83,27.8399,31413,0.0,1.0
2025-09-19,28.18,28.18,28.03,28.05,23736,28.18,28.18,28.03,28.05,23736,0.0,1.0
2025-09-22,28.45,28.45,28.2942,28.31,15983,28.45,28.45,28.2942,28.31,15983,0.0,1.0
2025-09-23,28.5363,28.67,28.4941,28.67,20491,28.5363,28.67,28.4941,28.67,20491,0.0,1.0
2025-09-24,28.3598,28.42,28.3111,28.395,12968,28.3598,28.42,28.3111,28.395,12968,0.0,1.0
2025-09-25,28.5052,28.54,28.36,28.36,14812,28.5052,28.54,28.36,28.36,14812,0.0,1.0
2025-09-26,28.65,28.78,28.59,28.59,17586,28.65,28.78,28.59,28.59,17586,0.0,1.0
2025-09-29,28.785,28.8992,28.73,28.8992,19294,28.785,28.8992,28.73,28.8992,19294,0.0,1.0
2025-09-30,28.83,28.83,28.65,28.65,32034,28.83,28.83,28.65,28.65,32034,0.0,1.0
2025-10-01,29.0,29.06,28.94,29.06,98324,29.0,29.06,28.94,29.06,98324,0.0,1.0
2025-10-02,28.848,28.92,28.5328,28.92,30833,28.848,28.92,28.5328,28.92,30833,0.0,1.0
2025-10-03,29.0772,29.1399,28.9794,29.0,21957,29.0772,29.1399,28.9794,29.0,21957,0.0,1.0
2025-10-06,29.368,29.44,29.31,29.3318,41020,29.368,29.44,29.31,29.3318,41020,0.0,1.0
2025-10-07,29.17,29.32,29.17,29.32,43072,29.17,29.32,29.17,29.32,43072,0.0,1.0
2025-10-08,29.54,29.58,29.4642,29.47,24830,29.54,29.58,29.4642,29.47,24830,0.0,1.0
2025-10-09,29.17,29.55,28.89,29.52,22750,29.17,29.55,28.89,29.52,22750,0.0,1.0
2025-10-10,29.28,29.38,29.17,29.37,39536,29.28,29.38,29.17,29.37,39536,0.0,1.0
2025-10-13,29.92,29.96,29.7941,29.7941,17537,29.92,29.96,29.7941,29.7941,17537,0.0,1.0
2025-10-14,29.91,30.05,29.615,29.759,10554,29.91,30.05,29.615,29.759,10554,0.0,1.0
2025-10-15,30.4,30.42,30.19,30.19,26178,30.4,30.42,30.19,30.19,26178,0.0,1.0
2025-10-16,30.91,30.92,30.4954,30.63,27929,30.91,30.92,30.4954,30.63,27929,0.0,1.0
2025-10-17,30.05,30.15,29.8104,30.0676,23569,30.05,30.15,29.8104,30.0676,23569,0.0,1.0
2025-10-20,30.5566,30.5566,30.35,30.53,93158,30.5566,30.5566,30.35,30.53,93158,0.0,1.0
2025-10-21,28.93,29.11,28.87,28.925,52972,28.93,29.11,28.87,28.925,52972,0.0,1.0
2025-10-22,29.052,29.0938,28.64,28.87,92356,29.052,29.0938,28.64,28.87,92356,0.0,1.0
2025-10-23,29.28,29.47,29.28,29.41,545417,29.28,29.47,29.28,29.41,545417,0.0,1.0
2025-10-24,29.13,29.2744,29.13,29.13,13454,29.13,29.2744,29.13,29.13,13454,0.0,1.0
2025-10-27,28.48,28.84,28.3,28.84,121361,28.48,28.84,28.3,28.84,121361,0.0,1.0
2025-10-28,28.49,28.52,28.21,28.33,100931,28.49,28.52,28.21,28.33,100931,0.0,1.0
2025-10-29,28.59,28.89,28.565,28.81,86881,28.59,28.89,28.565,28.81,86881,0.0,1.0
2025-10-30,28.93,28.97,28.61,28.61,35812,28.93,28.97,28.61,28.61,35812,0.0,1.0
2025-10-31,28.92,28.99,28.8,28.97,48793,28.92,28.99,28.8,28.97,48793,0.0,1.0
2025-11-03,28.93,29.02,28.88,29.02,32403,28.93,29.02,28.88,29.02,32403,0.0,1.0
2025-11-04,28.48,28.74,28.45,28.45,215972,28.48,28.74,28.45,28.45,215972,0.0,1.0
2025-11-05,28.8,28.8001,28.73,28.73,67099,28.8,28.8001,28.73,28.73,67099,0.0,1.0
2025-11-06,28.78,28.85,28.7,28.85,42802,28.78,28.85,28.7,28.85,42802,0.0,1.0
2025-11-07,28.92,28.96,28.8,28.84,23106,28.92,28.96,28.8,28.84,23106,0.0,1.0
2025-11-10,29.56,29.57,29.33,29.33,25897,29.56,29.57,29.33,29.33,25897,0.0,1.0
2025-11-11,29.84,29.84,29.55,29.68,18530,29.84,29.84,29.55,29.68,18530,0.0,1.0
2025-11-12,30.18,30.2901,29.88,29.88,14910,30.18,30.2901,29.88,29.88,14910,0.0,1.0
2025-11-13,29.93,30.19,29.88,30.1645,26904,29.93,30.19,29.88,30.1645,26904,0.0,1.0
2025-11-14,29.66,29.72,29.41,29.41,36703,29.66,29.72,29.41,29.41,36703,0.0,1.0
2025-11-17,29.43,29.64,29.36,29.64,827871,29.43,29.64,29.36,29.64,827871,0.0,1.0
2025-11-18,29.68,29.7,29.5255,29.68,22519,29.68,29.7,29.5255,29.68,22519,0.0,1.0
2025-11-19,29.58,29.8,29.519,29.7005,19409,29.58,29.8,29.519,29.7005,19409,0.0,1.0
2025-11-20,29.473,29.65,29.38,29.65,50010,29.473,29.65,29.38,29.65,50010,0.0,1.0
2025-11-21,29.38,29.49,29.34,29.34,25709,29.38,29.49,29.34,29.34,25709,0.0,1.0
2025-11-24,29.7,29.7,29.39,29.39,27212,29.7,29.7,29.39,29.39,27212,0.0,1.0
2025-11-25,29.6378,29.72,29.57,29.72,20660,29.6378,29.72,29.57,29.72,20660,0.0,1.0
2025-11-26,29.88,29.9,29.7172,29.76,21528,29.88,29.9,29.7172,29.76,21528,0.0,1.0