date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-31,25.1035,25.1035,25.045,25.045,100627,25.0879917041744,25.0879917041744,25.0295278439679,25.0295278439679,100689.20319675,0.0,1.0
2024-08-01,24.6267,24.6267,24.6267,24.6267,3,24.6114862589357,24.6114862589357,24.6114862589357,24.6114862589357,3.00185446838572,0.0,1.0
2024-08-02,24.1895,24.1895,24.1895,24.1895,3,24.1745563498367,24.1745563498367,24.1745563498367,24.1745563498367,3.00185446838573,0.0,1.0
2024-08-05,23.4227,23.4227,23.4227,23.4227,38,23.4082300591298,23.4082300591298,23.4082300591298,23.4082300591298,38.0234899328859,0.0,1.0
2024-08-06,23.7613,24.02,23.7613,24.02,126,23.7466208807696,24.0051610625717,23.7466208807696,24.0051610625717,126.0778876722,0.0,1.0
2024-08-07,23.5964,23.98,23.5964,23.98,506,23.581822751743,23.9651857735416,23.581822751743,23.9651857735416,506.31278700106,0.0,1.0
2024-08-08,24.2201,24.2201,24.2201,24.2201,33,24.2051374459448,24.2051374459448,24.2051374459448,24.2051374459448,33.020399152243,0.0,1.0
2024-08-09,24.4168,24.4168,24.34,24.34,163,24.4017159297502,24.4017159297502,24.3249633748125,24.3249633748125,163.100759448958,0.0,1.0
2024-08-12,24.4597,24.4597,24.4597,24.4597,1,24.444589427235,24.444589427235,24.444589427235,24.444589427235,1.00061815612858,0.0,1.0
2024-08-13,24.9461,24.9461,24.9461,24.9461,65,24.930688941841,24.930688941841,24.930688941841,24.930688941841,65.0401801483574,0.0,1.0
2024-08-14,25.0904,25.0904,25.03,25.03,4153,25.074899797017,25.074899797017,25.0145371105816,25.0145371105816,4155.56720240198,0.0,1.0
2024-08-15,25.5525,25.59,25.5525,25.59,975,25.5367143235372,25.5741911570029,25.5367143235372,25.5741911570029,975.602702225362,0.0,1.0
2024-08-16,25.5927,25.5927,25.5927,25.5927,1,25.5768894890124,25.5768894890124,25.5768894890124,25.5768894890124,1.00061815612858,0.0,1.0
2024-08-19,25.8573,25.8573,25.8573,25.8573,37,25.8413260259465,25.8413260259465,25.8413260259465,25.8413260259465,37.0228717767574,0.0,1.0
2024-08-20,25.8469,25.8469,25.8469,25.8469,2,25.8309324507987,25.8309324507987,25.8309324507987,25.8309324507987,2.00123631225715,0.0,1.0
2024-08-21,25.9747,25.9747,25.9747,25.9747,2,25.9586534992498,25.9586534992498,25.9586534992498,25.9586534992498,2.00123631225716,0.0,1.0
2024-08-22,25.6141,25.6141,25.6141,25.6141,31,25.5982762686435,25.5982762686435,25.5982762686435,25.5982762686435,31.0191628399859,0.0,1.0
2024-08-23,25.9435,25.9435,25.9435,25.9435,31,25.9274727738064,25.9274727738064,25.9274727738064,25.9274727738064,31.0191628399858,0.0,1.0
2024-08-26,25.7665,25.7665,25.7665,25.7665,0,25.7505821198482,25.7505821198482,25.7505821198482,25.7505821198482,0,0.0,1.0
2024-08-27,25.8636,25.8636,25.8636,25.8636,0,25.8476221339688,25.8476221339688,25.8476221339688,25.8476221339688,0,0.0,1.0
2024-08-28,25.656,25.656,25.656,25.656,11,25.6401503839026,25.6401503839026,25.6401503839026,25.6401503839026,11.0067997174143,0.0,1.0
2024-08-29,25.6863,25.6863,25.6863,25.6863,11,25.6704316653429,25.6704316653429,25.6704316653429,25.6704316653429,11.0067997174143,0.0,1.0
2024-08-30,25.9901,25.9901,25.9901,25.9901,1,25.9740439855264,25.9740439855264,25.9740439855264,25.9740439855264,1.00061815612858,0.0,1.0
2024-09-03,25.2402,25.2402,25.2402,25.2402,30,25.2246072544347,25.2246072544347,25.2246072544347,25.2246072544347,30.0185446838573,0.0,1.0
2024-09-04,25.2173,25.2173,25.2173,25.2173,3,25.201721401465,25.201721401465,25.201721401465,25.201721401465,3.00185446838573,0.0,1.0
2024-09-05,25.1328,25.1328,25.1328,25.1328,52,25.1172736033889,25.1172736033889,25.1172736033889,25.1172736033889,52.032144118686,0.0,1.0
2024-09-06,24.606,24.606,24.606,24.606,6,24.5907990468626,24.5907990468626,24.5907990468626,24.5907990468626,6.00370893677146,0.0,1.0
2024-09-09,24.8901,24.8901,24.8901,24.8901,12,24.8747235371988,24.8747235371988,24.8747235371988,24.8747235371988,12.0074178735429,0.0,1.0
2024-09-10,25.1008,25.1008,25.1008,25.1008,29,25.0852933721649,25.0852933721649,25.0852933721649,25.0852933721649,29.0179265277287,0.0,1.0
2024-09-11,25.5889,25.5889,25.5889,25.5889,63,25.5730918365546,25.5730918365546,25.5730918365546,25.5730918365546,63.0389438361003,0.0,1.0
2024-09-12,25.8214,25.8214,25.8214,25.8214,6,25.805448204042,25.805448204042,25.805448204042,25.805448204042,6.00370893677146,0.0,1.0
2024-09-13,25.9506,25.9506,25.9506,25.9506,6,25.9345683876092,25.9345683876092,25.9345683876092,25.9345683876092,6.00370893677146,0.0,1.0
2024-09-16,25.9327,25.9327,25.92,25.92,113,25.9166794457682,25.9166794457682,25.9039872915012,25.9039872915012,113.069851642529,0.0,1.0
2024-09-17,25.9555,25.9555,25.9555,25.9555,3,25.9394653605154,25.9394653605154,25.9394653605154,25.9394653605154,3.00185446838573,0.0,1.0
2024-09-18,25.8924,25.8924,25.8924,25.8924,3,25.8764043420704,25.8764043420704,25.8764043420704,25.8764043420704,3.00185446838573,0.0,1.0
2024-09-19,26.5006,26.5006,26.5006,26.5006,61,26.484228611773,26.484228611773,26.484228611773,26.484228611773,61.0377075238432,0.0,1.0
2024-09-20,26.4836,26.4836,26.4836,26.4836,20,26.4672391139352,26.4672391139352,26.4672391139352,26.4672391139352,20.0123631225715,0.0,1.0
2024-09-23,26.5024,26.5024,26.5024,26.5024,3,26.4860274997794,26.4860274997794,26.4860274997794,26.4860274997794,3.00185446838573,0.0,1.0
2024-09-24,26.6016,26.6016,26.6016,26.6016,2,26.585166216574,26.585166216574,26.585166216574,26.585166216574,2.00123631225715,0.0,1.0
2024-09-25,26.6318,26.6318,26.6318,26.6318,2,26.6153475597917,26.6153475597917,26.6153475597917,26.6153475597917,2.00123631225715,0.0,1.0
2024-09-26,26.7325,26.7325,26.7325,26.7325,0,26.715985349925,26.715985349925,26.715985349925,26.715985349925,0,0.0,1.0
2024-09-27,26.5503,26.5503,26.5503,26.5503,40,26.5338979083929,26.5338979083929,26.5338979083929,26.5338979083929,40.0247262451431,0.0,1.0
2024-09-30,26.6742,26.6742,26.6742,26.6742,0,26.6577213661636,26.6577213661636,26.6577213661636,26.6577213661636,0,0.0,1.0
2024-10-01,26.3391,26.3391,26.3391,26.3391,3,26.322828382314,26.322828382314,26.322828382314,26.322828382314,3.00185446838573,0.0,1.0
2024-10-02,26.4272,26.4272,26.4272,26.4272,12,26.4108739564028,26.4108739564028,26.4108739564028,26.4108739564028,12.0074178735429,0.0,1.0
2024-10-03,26.4135,26.4135,26.4135,26.4135,7,26.39718241991,26.39718241991,26.39718241991,26.39718241991,7.00432709290003,0.0,1.0
2024-10-04,26.7198,26.7198,26.7198,26.7198,4,26.7032931956579,26.7032931956579,26.7032931956579,26.7032931956579,4.00247262451431,0.0,1.0
2024-10-07,26.4157,26.4157,26.4157,26.4157,52,26.3993810608066,26.3993810608066,26.3993810608066,26.3993810608066,52.032144118686,0.0,1.0
2024-10-08,26.8141,26.8141,26.6136,26.63,599,26.7975349395464,26.7975349395464,26.597158803283,26.6135486717854,599.370275521017,0.0,1.0
2024-10-09,27.0368,27.0368,26.84,26.84,2239,27.0200973612214,27.0200973612214,26.8234189391934,26.8234189391934,2240.38405157188,0.0,1.0
2024-10-10,27.0521,27.11,27.0084,27.0084,15383,27.0353879092754,27.0932521401465,26.9917149060101,26.9917149060101,15392.5090957259,0.0,1.0
2024-10-11,27.1582,27.1582,27.1582,27.1582,15383,27.1414223634278,27.1414223634278,27.1414223634278,27.1414223634278,15392.5090957259,0.0,1.0
2024-10-14,27.3806,27.3806,27.3806,27.3806,2,27.3636849704351,27.3636849704351,27.3636849704351,27.3636849704351,2.00123631225715,0.0,1.0
2024-10-15,27.1351,27.1351,27.1166,27.1299,1504,27.1183366340129,27.1183366340129,27.0998480628365,27.113139846439,1504.92970681738,0.0,1.0
2024-10-16,27.1051,27.14,27.0366,27.05,9514,27.0883551672403,27.1232336069191,27.0198974847763,27.0332892066014,9519.88113740728,0.0,1.0
2024-10-17,27.102,27.26,27.102,27.26,2007,27.0852570823405,27.2431594740094,27.0852570823405,27.2431594740094,2008.24063935005,0.0,1.0
2024-10-18,27.2136,27.6,27.2136,27.27,33517,27.1967881387344,27.5829494307652,27.1967881387344,27.2531532962669,33537.7187389616,0.0,1.0
2024-10-21,27.2822,27.2822,27.26,27.26,111,27.2653457594211,27.2653457594211,27.2431594740094,27.2431594740094,111.068615330272,0.0,1.0
2024-10-22,27.3506,27.3506,27.3506,27.3506,111,27.3337035036625,27.3337035036625,27.3337035036625,27.3337035036625,111.068615330272,0.0,1.0
2024-10-23,26.9482,27.18,26.92,27.18,6325,26.9315520960198,27.1632088959492,26.9033695172536,27.1632088959492,6328.90983751324,0.0,1.0
2024-10-24,27.0535,27.07,27.0535,27.07,338,27.0367870443915,27.0532768511164,27.0367870443915,27.0532768511164,338.208936771459,0.0,1.0
2024-10-25,27.1422,27.19,27.1422,27.19,4000,27.1254322478157,27.1732027182067,27.1254322478157,27.1732027182067,4002.47262451431,0.0,1.0
2024-10-28,27.2516,27.32,27.2516,27.3099,1860,27.234764663313,27.3031224075545,27.234764663313,27.2930286470744,1861.14977039915,0.0,1.0
2024-10-29,27.4739,27.4739,27.3679,27.3679,108,27.4569273320978,27.4569273320978,27.350992816168,27.350992816168,108.066760861886,0.0,1.0
2024-10-30,27.3369,27.3369,27.3369,27.3369,4,27.3200119671697,27.3200119671697,27.3200119671697,27.3200119671697,4.00247262451431,0.0,1.0
2024-10-31,26.7323,26.8227,26.7323,26.8227,1153,26.7157854734798,26.8061296266878,26.7157854734798,26.8061296266878,1153.71273401625,0.0,1.0
2024-11-01,26.8588,26.91,26.84,26.84,2116,26.8422073250375,26.893375694996,26.8234189391934,26.8234189391934,2117.30801836807,0.0,1.0
2024-11-04,26.7879,26.8742,26.7879,26.8742,433,26.7713511252317,26.8575978113141,26.7713511252317,26.8575978113141,433.267661603673,0.0,1.0
2024-11-05,27.1439,27.16,27.1336,27.1336,972,27.1271311975995,27.1432212514341,27.1168375606743,27.1168375606743,972.600847756977,0.0,1.0
2024-11-06,27.8972,27.91,27.66,27.66,5985,27.8799658282588,27.8927579207484,27.6429123643103,27.6429123643103,5988.69966442952,0.0,1.0
2024-11-07,28.4189,28.47,28.23,28.23,2504,28.4013435354338,28.4524119671697,28.2125602329891,28.2125602329891,2505.54786294595,0.0,1.0
2024-11-08,28.5188,28.5188,28.5,28.5,962,28.5011818197864,28.5011818197864,28.4823934339423,28.4823934339423,962.594666195692,0.0,1.0
2024-11-11,28.4698,28.4698,28.44,28.4419,789,28.4522120907246,28.4522120907246,28.4224305003971,28.4243293266261,789.487725185446,0.0,1.0
2024-11-12,28.5514,28.58,28.5199,28.52,1488,28.533761680346,28.5623440120025,28.5022811402348,28.5023810784573,1488.91981631932,0.0,1.0
2024-11-13,28.5613,28.77,28.56,28.7,2236,28.5436555643809,28.7522266348954,28.5423563674874,28.6822698790928,2237.3821971035,0.0,1.0
2024-11-14,28.4012,28.52,28.4012,28.52,3745,28.3836544700379,28.5023810784573,28.3836544700379,28.5023810784573,3747.31499470152,0.0,1.0
2024-11-15,27.7982,27.7982,27.735,27.735,224,27.7810269879093,27.7810269879093,27.7178660312417,27.7178660312417,224.138466972801,0.0,1.0
2024-11-18,27.8449,27.88,27.8449,27.88,1300,27.8276981378519,27.8627764539758,27.8276981378519,27.8627764539758,1300.80360296715,0.0,1.0
2024-11-19,28.21,28.21,28.1486,28.16,1970,28.1925725884741,28.1925725884741,28.1312105198129,28.1426034771865,1971.2177675733,0.0,1.0
2024-11-20,28.1622,28.1652,28.1622,28.1652,121,28.1448021180831,28.1478002647604,28.1448021180831,28.1478002647604,121.074796891558,0.0,1.0
2024-11-21,28.2984,28.4,28.2984,28.4,2980,28.2809179772306,28.382455211367,28.2809179772306,28.382455211367,2981.84210526316,0.0,1.0
2024-11-22,28.3665,28.3665,28.3665,28.3665,84,28.3489759068043,28.3489759068043,28.3489759068043,28.3489759068043,84.0519251148005,0.0,1.0
2024-11-25,28.4079,28.4079,28.3665,28.3665,602,28.3903503309505,28.3903503309505,28.3489759068043,28.3489759068043,602.372129989403,0.0,1.0
2024-11-26,28.6603,28.6603,28.62,28.62,144,28.6425944047304,28.6425944047304,28.6023193010326,28.6023193010326,144.089014482515,0.0,1.0
2024-11-27,28.3746,28.3746,28.3746,28.3746,6,28.3570709028329,28.3570709028329,28.3570709028329,28.3570709028329,6.00370893677147,0.0,1.0
2024-11-29,28.565,28.59,28.49,28.49,1703,28.5473532786162,28.57233783426,28.4723996116848,28.4723996116848,1704.05271988696,0.0,1.0
2024-12-02,28.7559,28.8,28.7559,28.8,227,28.7381353455123,28.782208101668,28.7381353455123,28.782208101668,227.140321441187,0.0,1.0
2024-12-03,28.94,28.94,28.7964,28.84,6074,28.9221216132733,28.9221216132733,28.7786103256553,28.8221833906981,6077.75468032498,0.0,1.0
2024-12-04,29.39,29.39,29.36,29.38,585,29.3718436148619,29.3718436148619,29.3418621480893,29.3618497926044,585.361621335217,0.0,1.0
2024-12-05,29.36,29.41,29.3452,29.41,2935,29.3418621480893,29.3918312593769,29.3270712911482,29.3918312593769,2936.81428823737,0.0,1.0
2024-12-06,29.53,29.53,29.44,29.44,2509,29.5117571264672,29.5117571264672,29.4218127261495,29.4218127261495,2510.5509537266,0.0,1.0
2024-12-09,29.2173,29.2173,29.2173,29.2173,32,29.1992503044745,29.1992503044745,29.1992503044745,29.1992503044745,32.0197809961144,0.0,1.0
2024-12-10,29.1088,29.4197,29.1088,29.4197,1701,29.0908173329803,29.4015252669667,29.0908173329803,29.4015252669667,1702.05148357471,0.0,1.0
2024-12-11,29.5614,29.58,29.5614,29.57,984,29.5431377283558,29.5617262377548,29.5431377283558,29.5517324154973,984.608265630521,0.0,1.0
2024-12-12,29.44,29.58,29.44,29.45,704,29.4218127261495,29.5617262377548,29.4218127261495,29.431806548407,704.435181914518,0.0,1.0
2024-12-13,29.29,29.57,29.21,29.57,4090,29.2719053922866,29.5517324154973,29.1919548142265,29.5517324154973,4092.52825856588,0.0,1.0
2024-12-16,29.5173,29.57,29.45,29.45,363,29.4990649722002,29.5517324154973,29.431806548407,29.431806548407,363.224390674673,0.0,1.0
2024-12-17,29.4223,29.4223,29.4223,29.4223,40,29.4041236607537,29.4041236607537,29.4041236607537,29.4041236607537,40.024726245143,0.0,1.0
2024-12-18,28.44,29.46,28.44,29.3857,4469,28.4224305003971,29.4418003706645,28.4224305003971,29.3675462712911,4471.76253973862,0.0,1.0
2024-12-19,28.51,28.82,28.51,28.82,6002,28.4923872561998,28.802195746183,28.4923872561998,28.802195746183,6005.71017308372,0.0,1.0
2024-12-20,28.8042,29.05,28.3869,28.3869,1897,28.7864055070162,29.0320536581061,28.3693633042097,28.3693633042097,1898.17264217591,0.0,1.0
2024-12-23,29.04,29.04,28.99,29.0165,3243,29.0220598358486,29.0220598358486,28.9720907245609,28.9985743535434,3245.00468032497,0.0,1.0
2024-12-24,29.35,29.35,29.19,29.19,6141,29.3318683258318,29.3318683258318,29.1719671697114,29.1719671697114,6144.79609678559,0.0,1.0
2024-12-26,29.3,29.36,29.29,29.29,17425,29.2818992145442,29.3418621480893,29.2719053922866,29.2719053922866,17435.7713705404,0.0,1.0
2024-12-27,28.86,28.86,28.6759,28.6759,2006,28.8421710352131,28.8421710352131,28.6581847674521,28.6581847674521,2007.24002119393,0.0,1.0
2024-12-30,28.567,28.567,28.567,28.567,3,28.5493520430677,28.5493520430677,28.5493520430677,28.5493520430677,3.00185446838573,0.0,1.0
2024-12-31,28.31,28.59,28.31,28.59,3406,28.31,28.59,28.31,28.59,3406,0.0175,1.0
2025-01-02,28.3,28.34,28.18,28.18,36499,28.3,28.34,28.18,28.18,36499,0.0,1.0
2025-01-03,28.7695,28.7695,28.7576,28.7576,3505,28.7695,28.7695,28.7576,28.7576,3505,0.0,1.0
2025-01-06,29.15,29.2864,29.1118,29.2864,925,29.15,29.2864,29.1118,29.2864,925,0.0,1.0
2025-01-07,28.65,29.4,28.63,29.4,22614,28.65,29.4,28.63,29.4,22614,0.0,1.0
2025-01-08,28.72,28.75,28.47,28.75,18318,28.72,28.75,28.47,28.75,18318,0.0,1.0
2025-01-10,28.28,28.49,28.26,28.27,3330,28.28,28.49,28.26,28.27,3330,0.0,1.0
2025-01-13,28.1482,28.1482,28.0613,28.0613,3882,28.1482,28.1482,28.0613,28.0613,3882,0.0,1.0
2025-01-14,28.0906,28.24,28.05,28.24,301,28.0906,28.24,28.05,28.24,301,0.0,1.0
2025-01-15,28.78,28.81,28.58,28.62,32596,28.78,28.81,28.58,28.62,32596,0.0,1.0
2025-01-16,28.6166,28.6166,28.6166,28.6166,191,28.6166,28.6166,28.6166,28.6166,191,0.0,1.0
2025-01-17,28.91,28.99,28.91,28.98,7793,28.91,28.99,28.91,28.98,7793,0.0,1.0
2025-01-21,29.13,29.16,28.97,29.16,2608,29.13,29.16,28.97,29.16,2608,0.0,1.0
2025-01-22,29.56,29.63,29.53,29.54,20916,29.56,29.63,29.53,29.54,20916,0.0,1.0
2025-01-23,29.67,29.67,29.41,29.5,9382,29.67,29.67,29.41,29.5,9382,0.0,1.0
2025-01-24,29.54,29.81,29.54,29.81,1834,29.54,29.81,29.54,29.81,1834,0.0,1.0
2025-01-27,28.7167,28.78,28.55,28.62,9001,28.7167,28.78,28.55,28.62,9001,0.0,1.0
2025-01-28,29.46,29.46,28.86,28.86,80815,29.46,29.46,28.86,28.86,80815,0.0,1.0
2025-01-29,29.36,29.37,29.28,29.33,17841,29.36,29.37,29.28,29.33,17841,0.0,1.0
2025-01-30,29.4,29.52,29.29,29.39,4308,29.4,29.52,29.29,29.39,4308,0.0,1.0
2025-01-31,29.34,29.75,29.31,29.75,2382,29.34,29.75,29.31,29.75,2382,0.0,1.0
2025-02-03,29.0331,29.2,28.93,28.93,1032,29.0331,29.2,28.93,28.93,1032,0.0,1.0
2025-02-04,29.45,29.46,29.3399,29.34,17188,29.45,29.46,29.3399,29.34,17188,0.0,1.0
2025-02-05,29.48,29.48,29.243,29.243,2876,29.48,29.48,29.243,29.243,2876,0.0,1.0
2025-02-06,29.6,29.6,29.4996,29.55,2960,29.6,29.6,29.4996,29.55,2960,0.0,1.0
2025-02-07,29.2642,30.43,29.2642,29.5,1158,29.2642,30.43,29.2642,29.5,1158,0.0,1.0
2025-02-10,29.53,29.57,29.515,29.56,2661,29.53,29.57,29.515,29.56,2661,0.0,1.0
2025-02-11,29.3588,29.47,29.28,29.28,507,29.3588,29.47,29.28,29.28,507,0.0,1.0
2025-02-12,29.267,29.32,29.267,29.32,167,29.267,29.32,29.267,29.32,167,0.0,1.0
2025-02-13,29.6474,29.6474,29.37,29.4095,4797,29.6474,29.6474,29.37,29.4095,4797,0.0,1.0
2025-02-14,29.5821,29.65,29.5821,29.65,1225,29.5821,29.65,29.5821,29.65,1225,0.0,1.0
2025-02-18,29.569,29.5954,29.49,29.5954,1926,29.569,29.5954,29.49,29.5954,1926,0.0,1.0
2025-02-19,29.5727,29.5727,29.53,29.55,2854,29.5727,29.5727,29.53,29.55,2854,0.0,1.0
2025-02-20,29.38,29.59,29.23,29.59,7445,29.38,29.59,29.23,29.59,7445,0.0,1.0
2025-02-21,28.75,29.36,28.737,29.36,4018,28.75,29.36,28.737,29.36,4018,0.0,1.0
2025-02-24,28.48,28.96,28.46,28.96,14997,28.48,28.96,28.46,28.96,14997,0.0,1.0
2025-02-25,28.1939,28.32,28.14,28.14,1001,28.1939,28.32,28.14,28.14,1001,0.0,1.0
2025-02-26,28.2714,28.2714,28.17,28.26,394,28.2714,28.2714,28.17,28.26,394,0.0,1.0
2025-02-27,27.62,28.34,27.62,28.34,5159,27.62,28.34,27.62,28.34,5159,0.0,1.0
2025-02-28,28.0596,28.0596,27.42,27.62,2906,28.0596,28.0596,27.42,27.62,2906,0.0,1.0
2025-03-03,27.405,28.26,27.405,28.26,2947,27.405,28.26,27.405,28.26,2947,0.0,1.0
2025-03-04,27.24,27.461,26.895,26.9,1368,27.24,27.461,26.895,26.9,1368,0.0,1.0
2025-03-05,27.61,27.61,27.09,27.225,2924,27.61,27.61,27.09,27.225,2924,0.0,1.0
2025-03-06,26.8344,27.39,26.8344,27.38,9855,26.8344,27.39,26.8344,27.38,9855,0.0,1.0
2025-03-07,26.9,26.93,26.31,26.6,20286,26.9,26.93,26.31,26.6,20286,0.0,1.0
2025-03-10,25.909,26.169,25.856,26.169,6424,25.909,26.169,25.856,26.169,6424,0.0,1.0
2025-03-11,25.9265,26.27,25.66,25.95,6134857,25.9265,26.27,25.66,25.95,6134857,0.0,1.0
2025-03-12,26.2329,26.44,25.93,26.44,24288,26.2329,26.44,25.93,26.44,24288,0.0,1.0
2025-03-13,25.69,26.35,25.65,26.35,16007,25.69,26.35,25.65,26.35,16007,0.0,1.0
2025-03-14,26.4,26.4,26.01,26.17,60458,26.4,26.4,26.01,26.17,60458,0.0,1.0
2025-03-17,26.53,26.67,26.31,26.52,50561,26.53,26.67,26.31,26.52,50561,0.0,1.0
2025-03-18,26.08,26.37,25.9961,26.37,15221,26.08,26.37,25.9961,26.37,15221,0.0,1.0
2025-03-19,26.47,26.59,26.15,26.15,13668,26.47,26.59,26.15,26.15,13668,0.0,1.0
2025-03-20,26.4259,26.72,26.38,26.43,3248,26.4259,26.72,26.38,26.43,3248,0.0,1.0
2025-03-21,26.56,26.56,26.19,26.25,18451,26.56,26.56,26.19,26.25,18451,0.0,1.0
2025-03-24,27.19,27.195,26.9799,26.98,27111,27.19,27.195,26.9799,26.98,27111,0.0,1.0
2025-03-25,27.33,27.33,27.23,27.3,14197,27.33,27.33,27.23,27.3,14197,0.0,1.0
2025-03-26,26.7,27.27,26.6243,27.27,34113,26.7,27.27,26.6243,27.27,34113,0.0,1.0
2025-03-27,26.557,26.74,26.51,26.73,15758,26.557,26.74,26.51,26.73,15758,0.0,1.0
2025-03-28,25.81,26.18,25.78,26.17,13148,25.81,26.18,25.78,26.17,13148,0.0,1.0
2025-03-31,25.79,25.82,25.16,25.28,21210,25.79,25.82,25.16,25.28,21210,0.0,1.0
2025-04-01,26.0,26.06,25.737,25.79,11579,26.0,26.06,25.737,25.79,11579,0.0,1.0
2025-04-02,26.3,26.3,25.99,25.99,11680,26.3,26.3,25.99,25.99,11680,0.0,1.0
2025-04-03,24.6,25.14,24.6,25.14,12384,24.6,25.14,24.6,25.14,12384,0.0,1.0
2025-04-04,23.14,23.88,23.13,23.695,21621,23.14,23.88,23.13,23.695,21621,0.0,1.0
2025-04-07,23.43,23.89,22.81,22.86,107170,23.43,23.89,22.81,22.86,107170,0.0,1.0
2025-04-08,22.86,24.26,22.51,24.26,32251,22.86,24.26,22.51,24.26,32251,0.0,1.0
2025-04-09,25.5,25.5,22.7948,22.7948,19637,25.5,25.5,22.7948,22.7948,19637,0.0,1.0
2025-04-10,24.42,24.67,24.068,24.67,17440,24.42,24.67,24.068,24.67,17440,0.0,1.0
2025-04-11,24.8,24.91,24.13,24.32,35079,24.8,24.91,24.13,24.32,35079,0.0,1.0
2025-04-14,24.96,25.23,24.79,25.23,23752,24.96,25.23,24.79,25.23,23752,0.0,1.0
2025-04-15,24.97,25.11,24.91,25.02,16905,24.97,25.11,24.91,25.02,16905,0.0,1.0
2025-04-16,24.28,24.59,23.915,24.52,18839,24.28,24.59,23.915,24.52,18839,0.0,1.0
2025-04-17,24.33,24.3896,24.155,24.18,15663,24.33,24.3896,24.155,24.18,15663,0.0,1.0
2025-04-21,23.7,23.91,23.4,23.91,52075,23.7,23.91,23.4,23.91,52075,0.0,1.0
2025-04-22,24.33,24.34,24.09,24.09,8559,24.33,24.34,24.09,24.09,8559,0.0,1.0
2025-04-23,24.9196,25.41,24.86,25.32,5847,24.9196,25.41,24.86,25.32,5847,0.0,1.0
2025-04-24,25.6539,25.6539,25.1205,25.1205,142223,25.6539,25.6539,25.1205,25.1205,142223,0.0,1.0
2025-04-25,25.9621,26.06,25.695,25.7,108480,25.9621,26.06,25.695,25.7,108480,0.0,1.0
2025-04-28,25.94,26.06,25.69,26.03,5160,25.94,26.06,25.69,26.03,5160,0.0,1.0
2025-04-29,26.06,26.14,25.83,25.84,32757,26.06,26.14,25.83,25.84,32757,0.0,1.0
2025-04-30,26.1259,26.1259,25.66,25.66,21119,26.1259,26.1259,25.66,25.66,21119,0.0,1.0
2025-05-01,26.3945,26.5475,26.3945,26.5475,1353,26.3945,26.5475,26.3945,26.5475,1353,0.0,1.0
2025-05-02,26.8561,26.87,26.817,26.83,3175,26.8561,26.87,26.817,26.83,3175,0.0,1.0
2025-05-05,26.73,26.88,26.6925,26.6925,49711,26.73,26.88,26.6925,26.6925,49711,0.0,1.0
2025-05-06,26.52,26.66,26.51,26.52,55222,26.52,26.66,26.51,26.52,55222,0.0,1.0
2025-05-07,26.59,26.59,26.34,26.56,29494,26.59,26.59,26.34,26.56,29494,0.0,1.0
2025-05-08,26.7975,26.97,26.7975,26.9563,1710,26.7975,26.97,26.7975,26.9563,1710,0.0,1.0
2025-05-09,26.72,26.8,26.7,26.76,7102,26.72,26.8,26.7,26.76,7102,0.0,1.0
2025-05-12,27.8872,27.8872,27.58,27.64,7454,27.8872,27.8872,27.58,27.64,7454,0.0,1.0
2025-05-13,28.301,28.4,27.92,28.03,10537,28.301,28.4,27.92,28.03,10537,0.0,1.0
2025-05-14,28.47,28.47,28.36,28.38,5394,28.47,28.47,28.36,28.38,5394,0.0,1.0
2025-05-15,28.3839,28.52,28.24,28.46,14700,28.3839,28.52,28.24,28.46,14700,0.0,1.0
2025-05-16,28.6177,28.6177,28.46,28.46,36389,28.6177,28.6177,28.46,28.46,36389,0.0,1.0
2025-05-19,28.6388,28.6395,28.4801,28.4801,5267,28.6388,28.6395,28.4801,28.4801,5267,0.0,1.0
2025-05-20,28.53,28.587,28.4601,28.587,3902,28.53,28.587,28.4601,28.587,3902,0.0,1.0
2025-05-21,28.1101,28.429,28.1101,28.429,1088,28.1101,28.429,28.1101,28.429,1088,0.0,1.0
2025-05-22,28.16,28.34,28.16,28.2876,3408,28.16,28.34,28.16,28.2876,3408,0.0,1.0
2025-05-23,27.82,27.8699,27.7732,27.7732,3372,27.82,27.8699,27.7732,27.7732,3372,0.0,1.0
2025-05-27,28.47,28.52,28.32,28.3295,40841,28.47,28.52,28.32,28.3295,40841,0.0,1.0
2025-05-28,28.341,28.506,28.341,28.505,5857,28.341,28.506,28.341,28.505,5857,0.0,1.0
2025-05-29,28.352,28.47,28.3016,28.34,8810,28.352,28.47,28.3016,28.34,8810,0.0,1.0
2025-05-30,28.38,28.38,28.02,28.36,5766,28.38,28.38,28.02,28.36,5766,0.0,1.0
2025-06-02,28.5251,28.55,28.23,28.23,2937,28.5251,28.55,28.23,28.23,2937,0.0,1.0
2025-06-03,28.7655,28.7999,28.6786,28.6786,7165,28.7655,28.7999,28.6786,28.6786,7165,0.0,1.0
2025-06-04,28.853,28.897,28.81,28.81,1736,28.853,28.897,28.81,28.81,1736,0.0,1.0
2025-06-05,28.7467,28.97,28.7467,28.97,1419,28.7467,28.97,28.7467,28.97,1419,0.0,1.0
2025-06-06,29.1083,29.14,29.09,29.09,12346,29.1083,29.14,29.09,29.09,12346,0.0,1.0
2025-06-09,29.12,29.22,29.12,29.22,967,29.12,29.22,29.12,29.22,967,0.0,1.0
2025-06-10,29.2066,29.22,29.06,29.2,5581,29.2066,29.22,29.06,29.2,5581,0.0,1.0
2025-06-11,29.0873,29.323,29.0873,29.3101,3551,29.0873,29.323,29.0873,29.3101,3551,0.0,1.0
2025-06-12,29.1452,29.1499,28.95,28.95,4876,29.1452,29.1499,28.95,28.95,4876,0.0,1.0
2025-06-13,28.7194,29.05,28.7194,28.99,9977,28.7194,29.05,28.7194,28.99,9977,0.0,1.0
2025-06-16,29.18,29.2,29.0,29.0,13580,29.18,29.2,29.0,29.0,13580,0.0,1.0
2025-06-17,28.9,29.15,28.9,28.97,4823,28.9,29.15,28.9,28.97,4823,0.0,1.0
2025-06-18,28.965,29.09,28.91,28.93,15954,28.965,29.09,28.91,28.93,15954,0.0,1.0
2025-06-20,28.7201,29.0594,28.66,29.0594,18070,28.7201,29.0594,28.66,29.0594,18070,0.0,1.0
2025-06-23,29.04,29.04,28.9048,28.9048,12177,29.04,29.04,28.9048,28.9048,12177,0.0,1.0
2025-06-24,29.45,29.5,29.29,29.29,31489,29.45,29.5,29.29,29.29,31489,0.0,1.0
2025-06-25,29.508,29.65,29.48,29.625,10283,29.508,29.65,29.48,29.625,10283,0.0,1.0
2025-06-26,29.89,29.89,29.61,29.62,8961,29.89,29.89,29.61,29.62,8961,0.0,1.0
2025-06-27,30.0252,30.12,29.82,30.054,8289,30.0252,30.12,29.82,30.054,8289,0.0,1.0
2025-06-30,30.19,30.27,30.1,30.27,63127,30.19,30.27,30.1,30.27,63127,0.0,1.0
2025-07-01,29.97,30.15,29.894,30.15,15463,29.97,30.15,29.894,30.15,15463,0.0,1.0
2025-07-02,30.2,30.2,29.92,29.92,9833,30.2,30.2,29.92,29.92,9833,0.0,1.0
2025-07-03,30.51,30.54,30.37,30.37,7969,30.51,30.54,30.37,30.37,7969,0.0,1.0
2025-07-07,30.36,30.46,30.27,30.34,24003,30.36,30.46,30.27,30.34,24003,0.0,1.0
2025-07-08,30.315,30.48,30.2843,30.48,203733,30.315,30.48,30.2843,30.48,203733,0.0,1.0
2025-07-09,30.5899,30.62,30.43,30.62,50611,30.5899,30.62,30.43,30.62,50611,0.0,1.0
2025-07-10,30.56,30.75,30.3801,30.75,59290,30.56,30.75,30.3801,30.75,59290,0.0,1.0
2025-07-11,30.41,30.46,30.3591,30.41,19831,30.41,30.46,30.3591,30.41,19831,0.0,1.0
2025-07-14,30.47,30.54,30.27,30.31,26806,30.47,30.54,30.27,30.31,26806,0.0,1.0
2025-07-15,30.5,30.75,30.5,30.75,15683,30.5,30.75,30.5,30.75,15683,0.0,1.0
2025-07-16,30.51,30.54,30.4095,30.45,7694,30.51,30.54,30.4095,30.45,7694,0.0,1.0
2025-07-17,30.7737,30.81,30.64,30.66,7757,30.7737,30.81,30.64,30.66,7757,0.0,1.0
2025-07-18,30.79,30.8,30.724,30.785,48105,30.79,30.8,30.724,30.785,48105,0.0,1.0
2025-07-21,30.86,30.99,30.83,30.98,17989,30.86,30.99,30.83,30.98,17989,0.0,1.0
2025-07-22,30.6481,30.69,30.59,30.6095,9385,30.6481,30.69,30.59,30.6095,9385,0.0,1.0
2025-07-23,30.966,30.99,30.722,30.7824,27372,30.966,30.99,30.722,30.7824,27372,0.0,1.0
2025-07-24,31.04,31.1,30.996,31.04,38277,31.04,31.1,30.996,31.04,38277,0.0,1.0
2025-07-25,31.22,31.28,31.115,31.19,8846,31.22,31.28,31.115,31.19,8846,0.0,1.0
2025-07-28,31.31,31.31,31.22,31.2667,13610,31.31,31.31,31.22,31.2667,13610,0.0,1.0
2025-07-29,31.12,31.391,31.1,31.391,28589,31.12,31.391,31.1,31.391,28589,0.0,1.0
2025-07-30,31.26,31.3311,31.1486,31.21,7865,31.26,31.3311,31.1486,31.21,7865,0.0,1.0
2025-07-31,31.256,31.84,31.2186,31.84,22386,31.256,31.84,31.2186,31.84,22386,0.0,1.0
2025-08-01,30.556,30.74,30.405,30.74,20044,30.556,30.74,30.405,30.74,20044,0.0,1.0
2025-08-04,31.15,31.15,30.81,30.88,33879,31.15,31.15,30.81,30.88,33879,0.0,1.0
2025-08-05,30.85,31.19,30.85,31.075,10613,30.85,31.19,30.85,31.075,10613,0.0,1.0
2025-08-06,31.236,31.24,30.905,30.96,1761,31.236,31.24,30.905,30.96,1761,0.0,1.0
2025-08-07,31.14,31.45,30.91,31.386,95212,31.14,31.45,30.91,31.386,95212,0.0,1.0
2025-08-08,31.33,31.33,31.23,31.31,2000,31.33,31.33,31.23,31.31,2000,0.0,1.0
2025-08-11,31.1894,31.439,31.1894,31.27,5380,31.1894,31.439,31.1894,31.27,5380,0.0,1.0
2025-08-12,31.646,31.65,31.36,31.44,9583,31.646,31.65,31.36,31.44,9583,0.0,1.0
2025-08-13,31.616,31.81,31.5101,31.81,8183,31.616,31.81,31.5101,31.81,8183,0.0,1.0
2025-08-14,31.6,31.66,31.45,31.45,48264,31.6,31.66,31.45,31.45,48264,0.0,1.0
2025-08-15,31.4918,31.5525,31.45,31.4808,4899,31.4918,31.5525,31.45,31.4808,4899,0.0,1.0
2025-08-18,31.5673,31.5673,31.4201,31.5,53570,31.5673,31.5673,31.4201,31.5,53570,0.0,1.0
2025-08-19,31.116,31.58,31.0781,31.58,11188,31.116,31.58,31.0781,31.58,11188,0.0,1.0
2025-08-20,30.9596,30.9596,30.547,30.91,1025,30.9596,30.9596,30.547,30.91,1025,0.0,1.0
2025-08-21,30.82,30.8875,30.7275,30.86,7448,30.82,30.8875,30.7275,30.86,7448,0.0,1.0
2025-08-22,31.29,31.3279,30.89,30.92,3987,31.29,31.3279,30.89,30.92,3987,0.0,1.0
2025-08-25,31.2158,31.35,31.2158,31.2721,6892,31.2158,31.35,31.2158,31.2721,6892,0.0,1.0
2025-08-26,31.3305,31.3305,31.15,31.15,1014,31.3305,31.3305,31.15,31.15,1014,0.0,1.0
2025-08-27,31.44,31.49,31.37,31.37,16171,31.44,31.49,31.37,31.37,16171,0.0,1.0
2025-08-28,31.6533,31.7,31.42,31.42,4186,31.6533,31.7,31.42,31.42,4186,0.0,1.0
2025-08-29,31.2376,31.26,31.1784,31.24,19173,31.2376,31.26,31.1784,31.24,19173,0.0,1.0
2025-09-02,30.9954,30.9959,30.69,30.69,5658,30.9954,30.9959,30.69,30.69,5658,0.0,1.0
2025-09-03,31.3,31.3084,31.135,31.27,11282,31.3,31.3084,31.135,31.27,11282,0.0,1.0
2025-09-04,31.5909,31.61,31.243,31.243,34391,31.5909,31.61,31.243,31.243,34391,0.0,1.0
2025-09-05,31.5041,31.7768,31.3024,31.7768,1661,31.5041,31.7768,31.3024,31.7768,1661,0.0,1.0
2025-09-08,31.8,31.83,31.76,31.83,5391,31.8,31.83,31.76,31.83,5391,0.0,1.0
2025-09-09,31.8539,31.8539,31.67,31.78,4839,31.8539,31.8539,31.67,31.78,4839,0.0,1.0
2025-09-10,32.112,32.255,32.03,32.25,13613,32.112,32.255,32.03,32.25,13613,0.0,1.0
2025-09-11,32.32,32.36,32.24,32.36,17892,32.32,32.36,32.24,32.36,17892,0.0,1.0
2025-09-12,32.31,32.3504,32.28,32.29,3326,32.31,32.3504,32.28,32.29,3326,0.0,1.0
2025-09-15,32.5073,32.55,32.44,32.46,13359,32.5073,32.55,32.44,32.46,13359,0.0,1.0
2025-09-16,32.44,32.47,32.399,32.46,11823,32.44,32.47,32.399,32.46,11823,0.0,1.0
2025-09-17,32.2793,32.3605,32.2625,32.35,1575,32.2793,32.3605,32.2625,32.35,1575,0.0,1.0
2025-09-18,32.55,32.63,32.5001,32.58,3185,32.55,32.63,32.5001,32.58,3185,0.0,1.0
2025-09-19,32.75,32.81,32.57,32.79,35047,32.75,32.81,32.57,32.79,35047,0.0,1.0
2025-09-22,32.9518,32.98,32.68,32.68,11365,32.9518,32.98,32.68,32.68,11365,0.0,1.0
2025-09-23,32.6,32.9899,32.5213,32.989,2147,32.6,32.9899,32.5213,32.989,2147,0.0,1.0
2025-09-24,32.4092,32.61,32.3265,32.61,4461,32.4092,32.61,32.3265,32.61,4461,0.0,1.0
2025-09-25,32.2379,32.2379,32.0,32.17,5287,32.2379,32.2379,32.0,32.17,5287,0.0,1.0
2025-09-26,32.39,32.39,32.13,32.3455,21640,32.39,32.39,32.13,32.3455,21640,0.0,1.0
2025-09-29,32.52,32.64,32.44,32.61,5369,32.52,32.64,32.44,32.61,5369,0.0,1.0
2025-09-30,32.64,32.64,32.411,32.54,9033,32.64,32.64,32.411,32.54,9033,0.0,1.0
2025-10-01,32.71,32.74,32.4732,32.48,8978,32.71,32.74,32.4732,32.48,8978,0.0,1.0
2025-10-02,32.81,32.93,32.7614,32.93,3267,32.81,32.93,32.7614,32.93,3267,0.0,1.0
2025-10-03,32.6,32.92,32.6,32.87,15246,32.6,32.92,32.6,32.87,15246,0.0,1.0
2025-10-06,32.7,32.7497,32.59,32.6424,10422,32.7,32.7497,32.59,32.6424,10422,0.0,1.0
2025-10-07,32.52,32.77,32.43,32.77,30240,32.52,32.77,32.43,32.77,30240,0.0,1.0
2025-10-08,32.82,32.83,32.55,32.55,5696,32.82,32.83,32.55,32.55,5696,0.0,1.0
2025-10-09,32.8064,32.87,32.73,32.87,41106,32.8064,32.87,32.73,32.87,41106,0.0,1.0
2025-10-10,31.7732,32.89,31.7732,32.83,10767,31.7732,32.89,31.7732,32.83,10767,0.0,1.0
2025-10-13,32.4393,32.49,32.23,32.39,108673,32.4393,32.49,32.23,32.39,108673,0.0,1.0
2025-10-14,32.1739,32.43,32.0701,32.09,146917,32.1739,32.43,32.0701,32.09,146917,0.0,1.0
2025-10-15,32.1972,32.58,32.05,32.48,15666,32.1972,32.58,32.05,32.48,15666,0.0,1.0
2025-10-16,32.1,32.4799,31.92,32.44,42073,32.1,32.4799,31.92,32.44,42073,0.0,1.0
2025-10-17,32.28,32.33,31.89,31.96,35389,32.28,32.33,31.89,31.96,35389,0.0,1.0
2025-10-20,32.65,32.72,32.58,32.58,6358,32.65,32.72,32.58,32.58,6358,0.0,1.0
2025-10-21,32.68,32.72,32.55,32.71,6894,32.68,32.72,32.55,32.71,6894,0.0,1.0
2025-10-22,32.43,32.7297,32.2401,32.6996,331576,32.43,32.7297,32.2401,32.6996,331576,0.0,1.0
2025-10-23,32.7,32.75,32.506069,32.506069,24386,32.7,32.75,32.506069,32.506069,24386,0.0,1.0
2025-10-24,32.9507,33.04,32.91,32.91,13097,32.9507,33.04,32.91,32.91,13097,0.0,1.0
2025-10-27,33.51,33.52,33.34,33.34,30654,33.51,33.52,33.34,33.34,30654,0.0,1.0
2025-10-28,33.85,33.88,33.569,33.74,75332,33.85,33.88,33.569,33.74,75332,0.0,1.0
2025-10-29,33.926,34.2065,33.81,33.9157,147769,33.926,34.2065,33.81,33.9157,147769,0.0,1.0
2025-10-30,33.44,33.81,33.42,33.81,13614,33.44,33.81,33.42,33.81,13614,0.0,1.0
2025-10-31,33.52,33.96,33.41,33.96,11986,33.52,33.96,33.41,33.96,11986,0.0,1.0
2025-11-03,33.58,33.71,33.5461,33.71,26469,33.58,33.71,33.5461,33.71,26469,0.0,1.0
2025-11-04,33.02,33.33,32.9699,33.32,173198,33.02,33.33,32.9699,33.32,173198,0.0,1.0
2025-11-05,33.03,33.215,32.91,32.92,13235,33.03,33.215,32.91,32.92,13235,0.0,1.0
2025-11-06,32.42,32.91,32.37,32.91,25796,32.42,32.91,32.37,32.91,25796,0.0,1.0
2025-11-07,32.46,32.49,31.8905,32.34,88329,32.46,32.49,31.8905,32.34,88329,0.0,1.0
2025-11-10,33.1,33.17,32.8275,32.83,39769,33.1,33.17,32.8275,32.83,39769,0.0,1.0
2025-11-11,33.11,33.15,32.8863,32.96,46813,33.11,33.15,32.8863,32.96,46813,0.0,1.0
2025-11-12,33.05,33.32,32.88,33.32,182304,33.05,33.32,32.88,33.32,182304,0.0,1.0
2025-11-13,32.4,32.93,32.2701,32.93,435184,32.4,32.93,32.2701,32.93,435184,0.0,1.0
2025-11-14,32.476,32.66,31.82,32.03,272657,32.476,32.66,31.82,32.03,272657,0.0,1.0
2025-11-17,32.13,32.58,31.93,32.23,104819,32.13,32.58,31.93,32.23,104819,0.0,1.0
2025-11-18,31.776,32.0599,31.52,32.02,186249,31.776,32.0599,31.52,32.02,186249,0.0,1.0
2025-11-19,31.96,32.1828,31.715,31.91,69248,31.96,32.1828,31.715,31.91,69248,0.0,1.0
2025-11-20,31.284,32.67,31.28,32.67,75126,31.284,32.67,31.28,32.67,75126,0.0,1.0
2025-11-21,31.6,31.865,31.07,31.4,139800,31.6,31.865,31.07,31.4,139800,0.0,1.0
2025-11-24,32.16,32.28,31.805,31.91,17337,32.16,32.28,31.805,31.91,17337,0.0,1.0
2025-11-25,32.49,32.61,31.97,32.28,67698,32.49,32.61,31.97,32.28,67698,0.0,1.0
2025-11-26,32.67,32.77,32.54,32.67,17488,32.67,32.77,32.54,32.67,17488,0.0,1.0