date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-05,24.8471,24.92,24.6,24.74,51418,24.6438046532966,24.7161081961336,24.3987263894417,24.5375809298694,51842.1650298667,0.0,1.0
2024-09-06,24.755,25.07,24.75,25.07,2826,24.5524582020581,24.8648809180204,24.5474991113285,24.8648809180204,2849.31266043804,0.0,1.0
2024-09-09,24.8467,24.8467,24.83,24.83,143,24.6434079260382,24.6434079260382,24.6268445630015,24.6268445630015,144.179656915301,0.0,1.0
2024-09-10,24.7596,24.76,24.73,24.73,711,24.5570205655293,24.5574172927876,24.5276627484103,24.5276627484103,716.865287180272,0.0,1.0
2024-09-11,25.0363,25.0363,25.0363,25.0363,2,24.8314566465032,24.8314566465032,24.8314566465032,24.8314566465032,2.0164986981161,0.0,1.0
2024-09-12,25.4208,25.4208,25.4208,25.4208,6,25.2128107236065,25.2128107236065,25.2128107236065,25.2128107236065,6.04949609434828,0.0,1.0
2024-09-13,25.4206,25.4206,25.4206,25.4206,50,25.2126123599773,25.2126123599773,25.2126123599773,25.2126123599773,50.4124674529024,0.0,1.0
2024-09-16,25.4128,25.4128,25.4128,25.4128,50,25.2048761784392,25.2048761784392,25.2048761784392,25.2048761784392,50.4124674529024,0.0,1.0
2024-09-17,25.3668,25.3668,25.3668,25.3668,51,25.1592525437272,25.1592525437272,25.1592525437272,25.1592525437272,51.4207168019605,0.0,1.0
2024-09-18,25.3338,25.3338,25.3338,25.3338,51,25.1265225449121,25.1265225449121,25.1265225449121,25.1265225449121,51.4207168019605,0.0,1.0
2024-09-19,25.7334,25.7334,25.7334,25.7334,100000,25.5228530760186,25.5228530760186,25.5228530760186,25.5228530760186,100824.934905805,0.0,1.0
2024-09-20,25.6014,25.6014,25.6014,25.6014,200000,25.3919330807582,25.3919330807582,25.3919330807582,25.3919330807582,201649.86981161,0.0,1.0
2024-09-23,25.8178,25.8178,25.8178,25.8178,0,25.6065625275336,25.6065625275336,25.6065625275336,25.6065625275336,0,0.0,1.0
2024-09-24,26.7372,26.7372,26.7372,26.7372,0,26.5184401308854,26.5184401308854,26.5184401308854,26.5184401308854,0,0.0,1.0
2024-09-25,26.3091,26.57,26.3091,26.57,700,26.0938427826203,26.3526081368888,26.0938427826203,26.3526081368888,705.774544340635,0.0,1.0
2024-09-26,27.8278,27.86,27.72,27.72,1400,27.6001170008173,27.6320535451156,27.4931990046879,27.4931990046879,1411.54908868127,0.0,1.0
2024-09-27,27.6919,27.7795,27.6919,27.7795,4603,27.4653289147878,27.5522121843697,27.4653289147878,27.5522121843697,4640.9717537142,0.0,1.0
2024-09-30,26.9466,27.51,26.9466,27.51,604,26.7261268506394,27.2849171940464,26.7261268506394,27.2849171940464,608.982606831061,0.0,1.0
2024-10-01,27.1917,27.1917,27.1917,27.1917,604,26.9692214782025,26.9692214782025,26.9692214782025,26.9692214782025,608.982606831061,0.0,1.0
2024-10-02,27.5569,27.5569,27.5569,27.5569,101,27.3314334650896,27.3314334650896,27.3314334650896,27.3314334650896,101.833184254863,0.0,1.0
2024-10-03,27.1912,27.1912,27.1912,27.1912,101,26.9687255691295,26.9687255691295,26.9687255691295,26.9687255691295,101.833184254863,0.0,1.0
2024-10-04,27.5778,27.5778,27.5,27.5,282,27.3521624643392,27.3521624643392,27.2749990125872,27.2749990125872,284.32631643437,0.0,1.0
2024-10-07,27.7353,27.7353,27.63,27.63,1002,27.5083738223204,27.5083738223204,27.4039353715558,27.4039353715558,1010.26584775616,0.0,1.0
2024-10-08,27.3419,27.3419,27.26,27.26,401,27.1181925637185,27.1181925637185,27.0369626575683,27.0369626575683,404.307988972278,0.0,1.0
2024-10-09,27.2122,27.2122,27.12,27.15,1915,26.9895537501937,26.9895537501937,26.8981081171406,26.9278626615179,1930.79750344616,0.0,1.0
2024-10-10,27.3911,27.46,27.3911,27.46,314,27.1669900164974,27.2353262867507,27.1669900164974,27.2353262867507,316.590295604227,0.0,1.0
2024-10-11,27.5834,27.66,27.5111,27.55,2286,27.3577166459563,27.4336899159332,27.2860081940069,27.3245899198828,2304.8580119467,0.0,1.0
2024-10-14,27.442,27.442,27.43,27.43,272,27.2174735601243,27.2174735601243,27.2055717423734,27.2055717423734,274.243822943789,0.0,1.0
2024-10-15,26.6923,27.04,26.6923,27.04,1200,26.4739074961339,26.8187626654676,26.4739074961339,26.8187626654676,1209.89921886966,0.0,1.0
2024-10-16,26.9786,27.01,26.9786,26.99,503,26.7578650313086,26.7890081210902,26.7578650313086,26.769171758172,507.149422576198,0.0,1.0
2024-10-17,27.1945,27.2399,27.16,27.16,1562,26.971998569011,27.0170271128354,26.9377808429771,26.9377808429771,1574.88548322867,0.0,1.0
2024-10-18,27.2718,27.35,27.2718,27.35,3016,27.04866611169,27.1262262907004,27.04866611169,27.1262262907004,3040.88003675908,0.0,1.0
2024-10-21,27.0859,27.12,27.03,27.12,3806,26.864287118365,26.8981081171406,26.8088444840085,26.8981081171406,3837.39702251493,0.0,1.0
2024-10-22,27.0188,27.03,27.0188,27.03,1153,26.7977361207742,26.8088444840085,26.7977361207742,26.8088444840085,1162.51149946393,0.0,1.0
2024-10-23,26.9419,26.9419,26.8699,26.94,700,26.7214653053536,26.7214653053536,26.6500543988479,26.7195808508764,705.774544340634,0.0,1.0
2024-10-24,26.8819,26.8819,26.8819,26.8819,3,26.6619562165989,26.6619562165989,26.6619562165989,26.6619562165989,3.02474804717414,0.0,1.0
2024-10-25,26.9656,27.04,26.9656,27.04,184,26.7449713954117,26.8187626654676,26.7449713954117,26.8187626654676,185.517880226681,0.0,1.0
2024-10-28,26.8981,26.8981,26.8981,26.8981,4,26.6780236705626,26.6780236705626,26.6780236705626,26.6780236705626,4.0329973962322,0.0,1.0
2024-10-29,26.6934,26.6934,26.6934,26.6934,4,26.4749984960944,26.4749984960944,26.4749984960944,26.4749984960944,4.0329973962322,0.0,1.0
2024-10-30,26.42,26.42,26.42,26.42,6,26.203835415002,26.203835415002,26.203835415002,26.203835415002,6.04949609434829,0.0,1.0
2024-10-31,26.0489,26.0489,26.0489,26.0489,5,25.8357717010539,25.8357717010539,25.8357717010539,25.8357717010539,5.04124674529025,0.0,1.0
2024-11-01,26.1066,26.32,26.1066,26.3,198061,25.8929996080731,26.1046536004108,25.8929996080731,26.0848172374925,199694.874323786,0.0,1.0
2024-11-04,26.3359,26.53,26.3359,26.53,173,26.1204235089308,26.3129354110523,26.1204235089308,26.3129354110523,174.427137387042,0.0,1.0
2024-11-05,26.6912,26.74,26.6912,26.7399,5580,26.4728164961734,26.5212172216939,26.4728164961734,26.5211180398793,5626.03136774391,0.0,1.0
2024-11-06,26.4845,26.4845,26.1633,26.1633,1150,26.2678076854133,26.2678076854133,25.9492356969463,25.9492356969463,1159.48675141676,0.0,1.0
2024-11-07,27.245,27.25,27.16,27.16,988,27.0220853853796,27.0270444761092,26.9377808429771,26.9377808429771,996.150356869353,0.0,1.0
2024-11-08,26.5789,26.6801,26.5235,26.68,1895,26.3614353183874,26.4618073147538,26.3064885931039,26.4617081329392,1910.63251646501,0.0,1.0
2024-11-11,26.1172,26.1477,26.1172,26.1477,681,25.9035128804198,25.9337633338701,25.9035128804198,25.9337633338701,686.61780670853,0.0,1.0
2024-11-12,25.5449,25.66,25.5285,25.66,793,25.3358953555142,25.4500536241087,25.3196295379212,25.4500536241087,799.541733803032,0.0,1.0
2024-11-13,25.3089,25.3089,25.3089,25.3089,793,25.1018262730789,25.1018262730789,25.1018262730789,25.1018262730789,799.541733803032,0.0,1.0
2024-11-14,24.992,25.14,24.992,25.1,739,24.7875191026393,24.9343081882343,24.7875191026393,24.8946354623978,745.096268953897,0.0,1.0
2024-11-15,25.0787,25.0787,25.03,25.05,2000,24.8735097358899,24.8735097358899,24.8252081921839,24.8450445551022,2016.4986981161,0.0,1.0
2024-11-18,25.2822,25.2822,25.2822,25.2822,2000,25.075344728583,25.075344728583,25.075344728583,25.075344728583,2016.4986981161,0.0,1.0
2024-11-19,25.2879,25.32,25.175,25.175,73583,25.0809980920147,25.1128354544985,24.9690218233412,24.9690218233412,74190.0118517385,0.0,1.0
2024-11-20,25.2118,25.2118,25.11,25.11,202,25.0055207311108,25.0055207311108,24.9045536438569,24.9045536438569,203.666368509726,0.0,1.0
2024-11-21,25.17,25.17,25.17,25.17,59,24.9640627326117,24.9640627326117,24.9640627326117,24.9640627326117,59.4867115944248,0.0,1.0
2024-11-22,25.3845,25.4,25.3429,25.36,3108,25.1768077249098,25.1921809061715,25.1355480900399,25.152508180335,3133.63897687242,0.0,1.0
2024-11-25,25.4275,25.44,25.4275,25.44,175,25.2194559051841,25.231853632008,25.2194559051841,25.231853632008,176.443636085158,0.0,1.0
2024-11-26,25.2416,25.31,25.18,25.31,4504,25.035076911859,25.1029172730394,24.9739809140708,25.1029172730394,4541.15506815745,0.0,1.0
2024-11-27,25.105,25.19,25.105,25.19,650,24.8995945531274,24.9838990955299,24.8995945531274,24.9838990955299,655.362076887731,0.0,1.0
2024-11-29,24.958,24.958,24.958,24.958,1,24.7537972856783,24.7537972856783,24.7537972856783,24.7537972856783,1.00824934905805,0.0,1.0
2024-12-02,25.0583,25.09,25.01,25.09,1156,24.8532766457133,24.8847172809387,24.8053718292657,24.8847172809387,1165.5362475111,0.0,1.0
2024-12-03,25.0716,25.0716,24.7899,24.79,792,24.8664678270539,24.8664678270539,24.5870726553504,24.587171837165,798.533484453974,0.0,1.0
2024-12-04,25.24,25.24,25.24,25.24,792,25.0334900028255,25.0334900028255,25.0334900028255,25.0334900028255,798.533484453975,0.0,1.0
2024-12-05,25.475,25.4826,25.421,25.421,1925,25.2665672671149,25.2741050850238,25.2130090872356,25.2130090872356,1940.87999693674,0.0,1.0
2024-12-06,25.32,25.49,25.32,25.49,897,25.1128354544985,25.2814445393036,25.1128354544985,25.2814445393036,904.39966610507,0.0,1.0
2024-12-09,25.8593,26.01,25.8593,26.01,153,25.647722980589,25.797189975178,25.647722980589,25.797189975178,154.262150405881,0.0,1.0
2024-12-10,25.307,25.5299,25.307,25.5299,2688,25.0999418186016,25.3210180833255,25.0999418186016,25.3210180833255,2710.17425026804,0.0,1.0
2024-12-11,25.5055,25.5055,25.4799,25.4799,221,25.2968177205652,25.2968177205652,25.2714271760299,25.2714271760299,222.823106141829,0.0,1.0
2024-12-12,25.3847,25.4779,25.33,25.4779,1360,25.177006088539,25.269443539738,25.1227536359576,25.269443539738,1371.21911471895,0.0,1.0
2024-12-13,25.4949,25.55,25.4949,25.5017,1439,25.2863044482186,25.3409536280583,25.2863044482186,25.2930488116108,1450.87081329453,0.0,1.0
2024-12-16,25.31,25.51,25.31,25.44,725,25.1029172730394,25.3012809022218,25.1029172730394,25.231853632008,730.980778067085,0.0,1.0
2024-12-17,25.3831,25.42,25.3831,25.42,149,25.1754191795056,25.2120172690897,25.1754191795056,25.2120172690897,150.229153009649,0.0,1.0
2024-12-18,24.6466,25.17,24.6466,25.17,251,24.4449451150412,24.9640627326117,24.4449451150412,24.9640627326117,253.07058661357,0.0,1.0
2024-12-19,24.7232,24.825,24.7232,24.825,2154,24.5209183850181,24.6218854722719,24.5209183850181,24.6218854722719,2171.76909787103,0.0,1.0
2024-12-20,24.79,24.79,24.79,24.79,131,24.587171837165,24.587171837165,24.587171837165,24.587171837165,132.080664726604,0.0,1.0
2024-12-23,24.8102,24.8102,24.69,24.72,5222,24.8102,24.8102,24.69,24.72,5222,0.204668,1.0
2024-12-24,24.7941,24.7941,24.7241,24.75,3144,24.7941,24.7941,24.7241,24.75,3144,0.0,1.0
2024-12-26,24.7234,24.78,24.66,24.76,2638,24.7234,24.78,24.66,24.76,2638,0.0,1.0
2024-12-27,24.6223,24.65,24.59,24.59,997,24.6223,24.65,24.59,24.59,997,0.0,1.0
2024-12-30,24.445,24.52,24.37,24.37,4644,24.445,24.52,24.37,24.37,4644,0.0,1.0
2024-12-31,24.3558,24.46,24.3558,24.46,100,24.3558,24.46,24.3558,24.46,100,0.0,1.0
2025-01-02,24.302,24.4,24.28,24.4,503,24.302,24.4,24.28,24.4,503,0.0,1.0
2025-01-03,24.7613,24.81,24.7613,24.8,3406,24.7613,24.81,24.7613,24.8,3406,0.0,1.0
2025-01-06,25.2501,25.41,25.2501,25.41,1436,25.2501,25.41,25.2501,25.41,1436,0.0,1.0
2025-01-07,24.9685,24.9685,24.9685,24.9685,7,24.9685,24.9685,24.9685,24.9685,7,0.0,1.0
2025-01-08,24.9349,24.9349,24.9349,24.9349,7,24.9349,24.9349,24.9349,24.9349,7,0.0,1.0
2025-01-10,24.5405,24.88,24.5405,24.88,1433,24.5405,24.88,24.5405,24.88,1433,0.0,1.0
2025-01-13,24.28,24.28,24.27,24.27,162,24.28,24.28,24.27,24.27,162,0.0,1.0
2025-01-14,24.49,24.61,24.49,24.61,984,24.49,24.61,24.49,24.61,984,0.0,1.0
2025-01-15,24.976,25.01,24.825,24.87,4419,24.976,25.01,24.825,24.87,4419,0.0,1.0
2025-01-16,25.0933,25.24,25.0933,25.185,1233,25.0933,25.24,25.0933,25.185,1233,0.0,1.0
2025-01-17,25.3757,25.49,25.3757,25.49,3689,25.3757,25.49,25.3757,25.49,3689,0.0,1.0
2025-01-21,25.57,25.622,25.57,25.622,790,25.57,25.622,25.57,25.622,790,0.0,1.0
2025-01-22,25.849,25.849,25.84,25.84,468,25.849,25.849,25.84,25.84,468,0.0,1.0
2025-01-23,25.72,25.72,25.658,25.658,204,25.72,25.72,25.658,25.658,204,0.0,1.0
2025-01-24,25.8896,25.9082,25.81,25.81,12846,25.8896,25.9082,25.81,25.81,12846,0.0,1.0
2025-01-27,25.06,25.22,25.06,25.22,2700,25.06,25.22,25.06,25.22,2700,0.0,1.0
2025-01-28,25.4078,25.4078,25.05,25.0926,11522,25.4078,25.4078,25.05,25.0926,11522,0.0,1.0
2025-01-29,25.27,25.55,25.27,25.41,2731,25.27,25.55,25.27,25.41,2731,0.0,1.0
2025-01-30,25.9383,25.9383,25.88,25.88,427,25.9383,25.9383,25.88,25.88,427,0.0,1.0
2025-01-31,25.25,25.76,25.25,25.6315,3667,25.25,25.76,25.25,25.6315,3667,0.0,1.0
2025-02-03,24.97,25.1464,24.97,25.1464,782,24.97,25.1464,24.97,25.1464,782,0.0,1.0
2025-02-04,25.655,25.655,25.655,25.655,782,25.655,25.655,25.655,25.655,782,0.0,1.0
2025-02-05,25.664,25.67,25.6072,25.63,5166,25.664,25.67,25.6072,25.63,5166,0.0,1.0
2025-02-06,25.8862,25.8862,25.86,25.86,101,25.8862,25.8862,25.86,25.86,101,0.0,1.0
2025-02-07,25.68,25.98,25.68,25.98,1118,25.68,25.98,25.68,25.98,1118,0.0,1.0
2025-02-10,26.075,26.09,25.9772,26.02,7947,26.075,26.09,25.9772,26.02,7947,0.0,1.0
2025-02-11,26.0738,26.11,26.0,26.0,2311,26.0738,26.11,26.0,26.0,2311,0.0,1.0
2025-02-12,26.13,26.13,25.98,25.98,884,26.13,26.13,25.98,25.98,884,0.0,1.0
2025-02-13,26.4144,26.43,26.0462,26.0462,556,26.4144,26.43,26.0462,26.0462,556,0.0,1.0
2025-02-14,26.775,26.775,26.775,26.775,556,26.775,26.775,26.775,26.775,556,0.0,1.0
2025-02-18,27.0728,27.1,27.0728,27.1,102,27.0728,27.1,27.0728,27.1,102,0.0,1.0
2025-02-19,27.0309,27.08,27.0309,27.06,902,27.0309,27.08,27.0309,27.06,902,0.0,1.0
2025-02-20,27.1,27.19,27.1,27.19,364,27.1,27.19,27.1,27.19,364,0.0,1.0
2025-02-21,27.0531,27.33,27.0531,27.3,368,27.0531,27.33,27.0531,27.3,368,0.0,1.0
2025-02-24,26.35,26.51,26.35,26.51,297,26.35,26.51,26.35,26.51,297,0.0,1.0
2025-02-25,26.3652,26.39,26.22,26.3,193835,26.3652,26.39,26.22,26.3,193835,0.0,1.0
2025-02-26,26.6281,26.86,26.53,26.79,6089,26.6281,26.86,26.53,26.79,6089,0.0,1.0
2025-02-27,25.9941,26.37,25.97,26.37,3446,25.9941,26.37,25.97,26.37,3446,0.0,1.0
2025-02-28,25.6371,25.6371,25.36,25.36,4652,25.6371,25.6371,25.36,25.36,4652,0.0,1.0
2025-03-03,25.25,25.8,25.25,25.8,501,25.25,25.8,25.25,25.8,501,0.0,1.0
2025-03-04,25.41,25.64,25.41,25.56,686,25.41,25.64,25.41,25.56,686,0.0,1.0
2025-03-05,26.4363,26.4363,26.195,26.24,574,26.4363,26.4363,26.195,26.24,574,0.0,1.0
2025-03-06,26.01,26.32,26.01,26.32,1286,26.01,26.32,26.01,26.32,1286,0.0,1.0
2025-03-07,26.36,26.36,26.3,26.36,2195,26.36,26.36,26.3,26.36,2195,0.0,1.0
2025-03-10,25.38,25.66,25.36,25.66,2168,25.38,25.66,25.36,25.66,2168,0.0,1.0
2025-03-11,25.6963,25.6963,25.5899,25.64,629,25.6963,25.6963,25.5899,25.64,629,0.0,1.0
2025-03-12,26.0938,26.12,26.02,26.03,8587,26.0938,26.12,26.02,26.03,8587,0.0,1.0
2025-03-13,25.8,25.9,25.8,25.83,1914,25.8,25.9,25.8,25.83,1914,0.0,1.0
2025-03-14,26.435,26.4617,26.35,26.35,1038,26.435,26.4617,26.35,26.35,1038,0.0,1.0
2025-03-17,27.0297,27.0297,27.0297,27.0297,355,27.0297,27.0297,27.0297,27.0297,355,0.0,1.0
2025-03-18,26.62,26.7,26.5696,26.5696,1824,26.62,26.7,26.5696,26.5696,1824,0.0,1.0
2025-03-19,26.7219,26.8,26.7219,26.8,468,26.7219,26.8,26.7219,26.8,468,0.0,1.0
2025-03-20,26.582,26.59,26.44,26.44,1279,26.582,26.59,26.44,26.44,1279,0.0,1.0
2025-03-21,26.5123,26.57,26.5,26.57,459,26.5123,26.57,26.5,26.57,459,0.0,1.0
2025-03-24,26.604,26.63,26.604,26.63,622,26.604,26.63,26.604,26.63,622,0.0,1.0
2025-03-25,26.5434,26.58,26.52,26.58,989,26.5434,26.58,26.52,26.58,989,0.0,1.0
2025-03-26,26.31,26.5,26.31,26.5,931,26.31,26.5,26.31,26.5,931,0.0,1.0
2025-03-27,26.4242,26.4501,26.4242,26.45,1091,26.4242,26.4501,26.4242,26.45,1091,0.0,1.0
2025-03-28,25.7793,26.12,25.7793,26.12,382,25.7793,26.12,25.7793,26.12,382,0.0,1.0
2025-03-31,25.6897,25.6897,25.6162,25.6162,711,25.6897,25.6897,25.6162,25.6162,711,0.0,1.0
2025-04-01,25.84,25.84,25.61,25.61,301,25.84,25.84,25.61,25.61,301,0.0,1.0
2025-04-02,25.905,25.96,25.76,25.8301,635,25.905,25.96,25.76,25.8301,635,0.0,1.0
2025-04-03,25.2188,25.46,25.2188,25.46,207,25.2188,25.46,25.2188,25.46,207,0.0,1.0
2025-04-04,23.5492,23.9707,23.465,23.8857,2019,23.5492,23.9707,23.465,23.8857,2019,0.0,1.0
2025-04-07,22.8422,23.27,22.61,23.1035,9218,22.8422,23.27,22.61,23.1035,9218,0.0,1.0
2025-04-08,22.08,23.22,22.08,23.22,840,22.08,23.22,22.08,23.22,840,0.0,1.0
2025-04-09,24.0819,24.0819,22.24,22.24,1783,24.0819,24.0819,22.24,22.24,1783,0.0,1.0
2025-04-10,23.2597,23.52,22.97,23.49,9131,23.2597,23.52,22.97,23.49,9131,0.0,1.0
2025-04-11,24.2082,24.2082,23.79,23.94,5741,24.2082,24.2082,23.79,23.94,5741,0.0,1.0
2025-04-14,24.33,24.525,24.33,24.52,1873,24.33,24.525,24.33,24.52,1873,0.0,1.0
2025-04-15,24.342,24.48,24.342,24.45,2728,24.342,24.48,24.342,24.45,2728,0.0,1.0
2025-04-16,23.845,24.09,23.845,24.09,6544,23.845,24.09,23.845,24.09,6544,0.0,1.0
2025-04-17,24.115,24.25,24.115,24.25,269,24.115,24.25,24.115,24.25,269,0.0,1.0
2025-04-21,23.97,23.98,23.97,23.97,1875,23.97,23.98,23.97,23.97,1875,0.0,1.0
2025-04-22,24.46,24.46,24.3601,24.4,1151,24.46,24.46,24.3601,24.4,1151,0.0,1.0
2025-04-23,24.8747,25.25,24.8747,25.25,2274,24.8747,25.25,24.8747,25.25,2274,0.0,1.0
2025-04-24,25.08,25.15,24.82,24.82,2147,25.08,25.15,24.82,24.82,2147,0.0,1.0
2025-04-25,25.215,25.215,25.03,25.08,8779,25.215,25.215,25.03,25.08,8779,0.0,1.0
2025-04-28,25.19,25.21,25.19,25.205,1468,25.19,25.21,25.19,25.205,1468,0.0,1.0
2025-04-29,25.3795,25.41,25.3795,25.41,181,25.3795,25.41,25.3795,25.41,181,0.0,1.0
2025-04-30,25.5084,25.5084,25.3,25.3,155,25.5084,25.5084,25.3,25.3,155,0.0,1.0
2025-05-01,25.495,25.65,25.495,25.65,490,25.495,25.65,25.495,25.65,490,0.0,1.0
2025-05-02,26.4549,26.62,26.35,26.62,3338,26.4549,26.62,26.35,26.62,3338,0.0,1.0
2025-05-05,26.64,26.64,26.64,26.64,266,26.64,26.64,26.64,26.64,266,0.0,1.0
2025-05-06,26.5708,26.61,26.46,26.46,6557,26.5708,26.61,26.46,26.46,6557,0.0,1.0
2025-05-07,26.3601,26.3601,26.3314,26.3314,1102,26.3601,26.3601,26.3314,26.3314,1102,0.0,1.0
2025-05-08,26.3224,26.51,26.3224,26.51,1163,26.3224,26.51,26.3224,26.51,1163,0.0,1.0
2025-05-09,26.43,26.51,26.43,26.48,922,26.43,26.51,26.43,26.48,922,0.0,1.0
2025-05-12,27.2459,27.34,27.135,27.34,944,27.2459,27.34,27.135,27.34,944,0.0,1.0
2025-05-13,27.3694,27.37,27.22,27.22,1333,27.3694,27.37,27.22,27.22,1333,0.0,1.0
2025-05-14,27.66,27.74,27.66,27.74,798,27.66,27.74,27.66,27.74,798,0.0,1.0
2025-05-15,27.41,27.5,27.37,27.5,1114,27.41,27.5,27.37,27.5,1114,0.0,1.0
2025-05-16,27.4986,27.4986,27.4986,27.4986,84,27.4986,27.4986,27.4986,27.4986,84,0.0,1.0
2025-05-19,27.49,27.49,27.49,27.49,86,27.49,27.49,27.49,27.49,86,0.0,1.0
2025-05-20,27.4382,27.45,27.4382,27.45,170,27.4382,27.45,27.4382,27.45,170,0.0,1.0
2025-05-21,27.4386,27.74,27.4386,27.74,795,27.4386,27.74,27.4386,27.74,795,0.0,1.0
2025-05-22,27.2817,27.34,27.2817,27.305,2354,27.2817,27.34,27.2817,27.305,2354,0.0,1.0
2025-05-23,27.3381,27.4,27.11,27.22,41896,27.3381,27.4,27.11,27.22,41896,0.0,1.0
2025-05-27,27.455,27.47,27.37,27.46,2997,27.455,27.47,27.37,27.46,2997,0.0,1.0
2025-05-28,27.5,27.5,27.5,27.5,238,27.5,27.5,27.5,27.5,238,0.0,1.0
2025-05-29,27.72,27.91,27.72,27.91,798,27.72,27.91,27.72,27.91,798,0.0,1.0
2025-05-30,27.28,27.32,27.16,27.32,662,27.28,27.32,27.16,27.32,662,0.0,1.0
2025-06-02,27.53,27.53,27.36,27.36,281,27.53,27.53,27.36,27.36,281,0.0,1.0
2025-06-03,27.6377,27.666,27.61,27.666,1823,27.6377,27.666,27.61,27.666,1823,0.0,1.0
2025-06-04,28.38,28.38,28.2,28.2,414,28.38,28.38,28.2,28.2,414,0.0,1.0
2025-06-05,28.75,28.86,28.75,28.75,546,28.75,28.86,28.75,28.75,546,0.0,1.0
2025-06-06,28.76,28.76,28.75,28.75,436,28.76,28.76,28.75,28.75,436,0.0,1.0
2025-06-09,29.031,29.1499,29.01,29.055,1593,29.031,29.1499,29.01,29.055,1593,0.0,1.0
2025-06-10,29.09,29.11,29.09,29.11,434,29.09,29.11,29.09,29.11,434,0.0,1.0
2025-06-11,29.61,29.61,29.46,29.46,551,29.61,29.61,29.46,29.46,551,0.0,1.0
2025-06-12,29.6435,29.6435,29.57,29.6,4384,29.6435,29.6435,29.57,29.6,4384,0.0,1.0
2025-06-13,29.14,29.225,28.96,29.06,1958,29.14,29.225,28.96,29.06,1958,0.0,1.0
2025-06-16,29.76,29.95,29.66,29.95,1706,29.76,29.95,29.66,29.95,1706,0.0,1.0
2025-06-17,29.39,29.68,29.31,29.68,3301,29.39,29.68,29.31,29.68,3301,0.0,1.0
2025-06-18,29.23,29.33,29.23,29.275,758,29.23,29.33,29.23,29.275,758,0.0,1.0
2025-06-20,29.1964,29.56,29.1964,29.56,532,29.1964,29.56,29.1964,29.56,532,0.0,1.0
2025-06-23,29.6569,29.7,29.3472,29.51,1404,29.6569,29.7,29.3472,29.51,1404,0.0,1.0
2025-06-24,30.8234,30.8234,30.54,30.54,1038,30.8234,30.8234,30.54,30.54,1038,0.0,1.0
2025-06-25,31.0363,31.08,30.9303,31.07,2889,31.0363,31.08,30.9303,31.07,2889,0.0,1.0
2025-06-26,31.1836,31.1836,31.14,31.1581,1086,31.1836,31.1836,31.14,31.1581,1086,0.0,1.0
2025-06-27,30.76,30.97,30.76,30.85,918,30.76,30.97,30.76,30.85,918,0.0,1.0
2025-06-30,31.0657,31.11,30.92,30.98,20419,31.0657,31.11,30.92,30.98,20419,0.0,1.0
2025-07-01,31.1131,31.179,31.06,31.16,1877,31.1131,31.179,31.06,31.16,1877,0.0,1.0
2025-07-02,31.04,31.0806,30.8098,30.85,1130,31.04,31.0806,30.8098,30.85,1130,0.0,1.0
2025-07-03,31.07,31.13,31.02,31.03,2771,31.07,31.13,31.02,31.03,2771,0.0,1.0
2025-07-07,30.36,30.65,30.25,30.56,4967,30.36,30.65,30.25,30.56,4967,0.0,1.0
2025-07-08,30.73,30.76,30.72,30.72,648,30.73,30.76,30.72,30.72,648,0.0,1.0
2025-07-09,31.02,31.02,30.91,30.98,52282,31.02,31.02,30.91,30.98,52282,0.0,1.0
2025-07-10,31.35,31.4,31.08,31.09,69153,31.35,31.4,31.08,31.09,69153,0.0,1.0
2025-07-11,30.89,31.01,30.89,30.99,80613,30.89,31.01,30.89,30.99,80613,0.0,1.0
2025-07-14,31.0,31.04,30.93,30.97,11538,31.0,31.04,30.93,30.97,11538,0.0,1.0
2025-07-15,31.07,31.31,31.07,31.31,4703,31.07,31.31,31.07,31.31,4703,0.0,1.0
2025-07-16,31.3202,31.3202,31.18,31.18,703,31.3202,31.3202,31.18,31.18,703,0.0,1.0
2025-07-17,31.08,31.12,30.9538,30.9538,2564,31.08,31.12,30.9538,30.9538,2564,0.0,1.0
2025-07-18,30.9175,31.2,30.89,31.2,1877,30.9175,31.2,30.89,31.2,1877,0.0,1.0
2025-07-21,31.0711,31.19,31.0711,31.18,1389,31.0711,31.19,31.0711,31.18,1389,0.0,1.0
2025-07-22,30.9281,30.9499,30.8,30.8,1105,30.9281,30.9499,30.8,30.8,1105,0.0,1.0
2025-07-23,31.345,31.4,31.15,31.15,696,31.345,31.4,31.15,31.15,696,0.0,1.0
2025-07-24,31.0534,31.3,31.0534,31.3,2615,31.0534,31.3,31.0534,31.3,2615,0.0,1.0
2025-07-25,31.135,31.2,30.89,30.89,78402,31.135,31.2,30.89,30.89,78402,0.0,1.0
2025-07-28,30.719,30.91,30.69,30.91,27521,30.719,30.91,30.69,30.91,27521,0.0,1.0
2025-07-29,30.7635,30.82,30.72,30.72,6292,30.7635,30.82,30.72,30.72,6292,0.0,1.0
2025-07-30,30.568,30.76,30.36,30.76,5430,30.568,30.76,30.36,30.76,5430,0.0,1.0
2025-07-31,30.5825,30.76,30.56,30.69,19622,30.5825,30.76,30.56,30.69,19622,0.0,1.0
2025-08-01,30.1496,30.18,29.98,30.08,13315,30.1496,30.18,29.98,30.08,13315,0.0,1.0
2025-08-04,30.3762,30.54,30.3297,30.54,7157,30.3762,30.54,30.3297,30.54,7157,0.0,1.0
2025-08-05,30.4734,30.53,30.44,30.5,1456,30.4734,30.53,30.44,30.5,1456,0.0,1.0
2025-08-06,30.6191,30.68,30.3901,30.47,23880,30.6191,30.68,30.3901,30.47,23880,0.0,1.0
2025-08-07,30.8638,30.8638,30.75,30.75,2925,30.8638,30.8638,30.75,30.75,2925,0.0,1.0
2025-08-08,30.7282,30.81,30.7282,30.81,5073,30.7282,30.81,30.7282,30.81,5073,0.0,1.0
2025-08-11,30.7424,30.88,30.7,30.88,5529,30.7424,30.88,30.7,30.88,5529,0.0,1.0
2025-08-12,31.2205,31.27,30.97,30.97,12394,31.2205,31.27,30.97,30.97,12394,0.0,1.0
2025-08-13,31.64,31.7,31.6269,31.7,2381,31.64,31.7,31.6269,31.7,2381,0.0,1.0
2025-08-14,31.2067,31.29,31.2067,31.27,814,31.2067,31.29,31.2067,31.27,814,0.0,1.0
2025-08-15,31.27,31.32,31.27,31.32,726,31.27,31.32,31.27,31.32,726,0.0,1.0
2025-08-18,31.22,31.27,31.18,31.26,2184,31.22,31.27,31.18,31.26,2184,0.0,1.0
2025-08-19,30.985,31.3,30.985,31.3,2995,30.985,31.3,30.985,31.3,2995,0.0,1.0
2025-08-20,30.7497,30.7497,30.574,30.64,6663,30.7497,30.7497,30.574,30.64,6663,0.0,1.0
2025-08-21,30.6307,30.73,30.6307,30.73,3600,30.6307,30.73,30.6307,30.73,3600,0.0,1.0
2025-08-22,31.4251,31.49,31.4251,31.45,7648,31.4251,31.49,31.4251,31.45,7648,0.0,1.0
2025-08-25,31.4026,31.58,31.4026,31.58,3398,31.4026,31.58,31.4026,31.58,3398,0.0,1.0
2025-08-26,31.2879,31.49,31.2682,31.49,4326,31.2879,31.49,31.2682,31.49,4326,0.0,1.0
2025-08-27,31.1245,31.17,30.88,31.05,5145,31.1245,31.17,30.88,31.05,5145,0.0,1.0
2025-08-28,31.57,31.57,31.27,31.27,1715,31.57,31.57,31.27,31.27,1715,0.0,1.0
2025-08-29,31.3711,31.41,31.29,31.29,10809,31.3711,31.41,31.29,31.29,10809,0.0,1.0
2025-09-02,31.1188,31.1188,31.025,31.025,930,31.1188,31.1188,31.025,31.025,930,0.0,1.0
2025-09-03,31.2348,31.34,31.195,31.24,6185,31.2348,31.34,31.195,31.24,6185,0.0,1.0
2025-09-04,31.2906,31.3,31.1324,31.2,8430,31.2906,31.3,31.1324,31.2,8430,0.0,1.0
2025-09-05,31.8553,31.9,31.655,31.655,44741,31.8553,31.9,31.655,31.655,44741,0.0,1.0
2025-09-08,32.1255,32.1255,32.12,32.12,364,32.1255,32.1255,32.12,32.12,364,0.0,1.0
2025-09-09,32.6753,32.74,32.66,32.66,13914,32.6753,32.74,32.66,32.66,13914,0.0,1.0
2025-09-10,33.2092,33.32,33.2092,33.265,18602,33.2092,33.32,33.2092,33.265,18602,0.0,1.0
2025-09-11,33.9531,34.04,33.59,33.59,13752,33.9531,34.04,33.59,33.59,13752,0.0,1.0
2025-09-12,34.2941,34.37,34.19,34.25,3636,34.2941,34.37,34.19,34.25,3636,0.0,1.0
2025-09-15,34.7361,34.975,34.7185,34.97,38310,34.7361,34.975,34.7185,34.97,38310,0.0,1.0
2025-09-16,35.3517,35.41,35.19,35.24,94552,35.3517,35.41,35.19,35.24,94552,0.0,1.0
2025-09-17,35.425,35.53,35.27,35.35,52738,35.425,35.53,35.27,35.35,52738,0.0,1.0
2025-09-18,35.5995,35.67,35.36,35.36,36399,35.5995,35.67,35.36,35.36,36399,0.0,1.0
2025-09-19,35.6202,35.66,35.36,35.52,16410,35.6202,35.66,35.36,35.52,16410,0.0,1.0
2025-09-22,35.8487,35.9,35.6,35.6,6908,35.8487,35.9,35.6,35.6,6908,0.0,1.0
2025-09-23,35.9316,36.2,35.88,36.11,20768,35.9316,36.2,35.88,36.11,20768,0.0,1.0
2025-09-24,35.6759,35.86,35.6575,35.86,3951,35.6759,35.86,35.6575,35.86,3951,0.0,1.0
2025-09-25,35.4372,35.51,35.27,35.51,3598,35.4372,35.51,35.27,35.51,3598,0.0,1.0
2025-09-26,35.06,35.12,35.0164,35.0164,4905,35.06,35.12,35.0164,35.0164,4905,0.0,1.0
2025-09-29,35.4257,35.56,35.4257,35.56,3368,35.4257,35.56,35.4257,35.56,3368,0.0,1.0
2025-09-30,35.527,35.6,35.4489,35.53,22694,35.527,35.6,35.4489,35.53,22694,0.0,1.0
2025-10-01,36.0859,36.15,35.955,35.98,88745,36.0859,36.15,35.955,35.98,88745,0.0,1.0
2025-10-02,37.2512,37.31,36.96,37.31,127789,37.2512,37.31,36.96,37.31,127789,0.0,1.0
2025-10-03,37.3409,37.43,37.235,37.2803,127880,37.3409,37.43,37.235,37.2803,127880,0.0,1.0
2025-10-06,37.615,37.67,37.47,37.47,28919,37.615,37.67,37.47,37.47,28919,0.0,1.0
2025-10-07,37.0862,37.53,37.07,37.53,21681,37.0862,37.53,37.07,37.53,21681,0.0,1.0
2025-10-08,37.3725,37.42,37.06,37.06,109046,37.3725,37.42,37.06,37.06,109046,0.0,1.0
2025-10-09,36.8397,37.22,36.786841,37.205,15410,36.8397,37.22,36.786841,37.205,15410,0.0,1.0
2025-10-10,35.4779,37.09,35.4779,37.035,55259,35.4779,37.09,35.4779,37.035,55259,0.0,1.0
2025-10-13,36.6603,36.77,36.5816,36.77,13535,36.6603,36.77,36.5816,36.77,13535,0.0,1.0
2025-10-14,36.1341,36.406,35.7,35.88,11396,36.1341,36.406,35.7,35.88,11396,0.0,1.0
2025-10-15,36.9059,36.97,36.71,36.89,22306,36.9059,36.97,36.71,36.89,22306,0.0,1.0
2025-10-16,37.6,38.0,37.16,37.83,9070,37.6,38.0,37.16,37.83,9070,0.0,1.0
2025-10-17,37.86,37.92,37.5,37.5,5720,37.86,37.92,37.5,37.5,5720,0.0,1.0
2025-10-20,38.5472,38.62,38.27,38.3,16579,38.5472,38.62,38.27,38.3,16579,0.0,1.0
2025-10-21,37.9081,38.12,37.85,38.11,6099,37.9081,38.12,37.85,38.11,6099,0.0,1.0
2025-10-22,37.7597,38.0852,37.575,37.97,7668,37.7597,38.0852,37.575,37.97,7668,0.0,1.0
2025-10-23,38.265,38.32,37.94,37.94,16919,38.265,38.32,37.94,37.94,16919,0.0,1.0
2025-10-24,38.8945,38.97,38.839,38.94,6695,38.8945,38.97,38.839,38.94,6695,0.0,1.0
2025-10-27,39.8865,39.95,39.7164,39.95,17444,39.8865,39.95,39.7164,39.95,17444,0.0,1.0
2025-10-28,39.5451,39.59,39.14,39.29,54944,39.5451,39.59,39.14,39.29,54944,0.0,1.0
2025-10-29,40.254,40.53,40.07,40.53,8390,40.254,40.53,40.07,40.53,8390,0.0,1.0
2025-10-30,39.8418,40.0091,39.82,39.88,17458,39.8418,40.0091,39.82,39.88,17458,0.0,1.0
2025-10-31,39.5792,39.58,39.31,39.4958,6363,39.5792,39.58,39.31,39.4958,6363,0.0,1.0
2025-11-03,40.4981,40.5392,40.3,40.305,24619,40.4981,40.5392,40.3,40.305,24619,0.0,1.0
2025-11-04,39.2242,39.57,39.12,39.16,18155,39.2242,39.57,39.12,39.16,18155,0.0,1.0
2025-11-05,39.6568,39.7099,39.16,39.16,8040,39.6568,39.7099,39.16,39.16,8040,0.0,1.0
2025-11-06,39.1238,39.51,38.93,39.51,13417,39.1238,39.51,38.93,39.51,13417,0.0,1.0
2025-11-07,39.0629,39.0629,38.42,38.62,79277,39.0629,39.0629,38.42,38.62,79277,0.0,1.0
2025-11-10,40.1842,40.2,39.7588,39.99,17640,40.1842,40.2,39.7588,39.99,17640,0.0,1.0
2025-11-11,40.3101,40.38,40.17,40.2928,11566,40.3101,40.38,40.17,40.2928,11566,0.0,1.0
2025-11-12,40.3577,40.5,40.21,40.5,13313,40.3577,40.5,40.21,40.5,13313,0.0,1.0
2025-11-13,39.635,40.29,39.42,40.18,34129,39.635,40.29,39.42,40.18,34129,0.0,1.0
2025-11-14,39.2314,39.65,38.84,38.84,8245,39.2314,39.65,38.84,38.84,8245,0.0,1.0
2025-11-17,38.9981,39.57,38.9291,39.31,13518,38.9981,39.57,38.9291,39.31,13518,0.0,1.0
2025-11-18,38.6585,38.7804,38.25,38.38,22159,38.6585,38.7804,38.25,38.38,22159,0.0,1.0
2025-11-19,38.44,38.67,38.155,38.33,35637,38.44,38.67,38.155,38.33,35637,0.0,1.0
2025-11-20,37.6275,39.08,37.6275,39.08,20688,37.6275,39.08,37.6275,39.08,20688,0.0,1.0
2025-11-21,37.6285,37.8599,37.015,37.33,839378,37.6285,37.8599,37.015,37.33,839378,0.0,1.0
2025-11-24,38.1985,38.1985,37.7,37.7,11367,38.1985,38.1985,37.7,37.7,11367,0.0,1.0
2025-11-25,38.306,38.35,37.882,37.95,7866,38.306,38.35,37.882,37.95,7866,0.0,1.0
2025-11-26,38.6905,38.76,38.5,38.5,10058,38.6905,38.76,38.5,38.5,10058,0.0,1.0