date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-01,25.8441,25.9,25.77,25.82,739635,25.8441,25.9,25.77,25.82,739635,0.0,1.0
2024-07-02,25.8439,25.88,25.8,25.83,198130,25.8439,25.88,25.8,25.83,198130,0.0,1.0
2024-07-03,25.93,25.93,25.86,25.87,49781,25.93,25.93,25.86,25.87,49781,0.0,1.0
2024-07-05,25.9934,26.0,25.93,25.94,74656,25.9934,26.0,25.93,25.94,74656,0.0,1.0
2024-07-08,26.02,26.04,26.0,26.03,80056,26.02,26.04,26.0,26.03,80056,0.0,1.0
2024-07-09,26.01,26.04,26.0001,26.02,46935,26.01,26.04,26.0001,26.02,46935,0.0,1.0
2024-07-10,26.09,26.11,26.0249,26.05,213490,26.09,26.11,26.0249,26.05,213490,0.0,1.0
2024-07-11,26.04,26.1443,26.04,26.11,67131,26.04,26.1443,26.04,26.11,67131,0.0,1.0
2024-07-12,26.1232,26.2,26.105,26.11,37168,26.1232,26.2,26.105,26.11,37168,0.0,1.0
2024-07-15,26.179,26.23,26.1384,26.19,128942,26.179,26.23,26.1384,26.19,128942,0.0,1.0
2024-07-16,26.24,26.25,26.18,26.22,34512,26.24,26.25,26.18,26.22,34512,0.0,1.0
2024-07-17,26.13,26.16,26.12,26.16,38391,26.13,26.16,26.12,26.16,38391,0.0,1.0
2024-07-18,26.07,26.1686,26.05,26.16,45343,26.07,26.1686,26.05,26.16,45343,0.0,1.0
2024-07-19,25.98,26.07,25.98,26.06,22970,25.98,26.07,25.98,26.06,22970,0.0,1.0
2024-07-22,26.07,26.1,26.04,26.09,40332,26.07,26.1,26.04,26.09,40332,0.0,1.0
2024-07-23,26.0591,26.12,26.0591,26.09,12561,26.0591,26.12,26.0591,26.09,12561,0.0,1.0
2024-07-24,25.87,26.01,25.87,26.01,44516,25.87,26.01,25.87,26.01,44516,0.0,1.0
2024-07-25,25.851,25.99,25.8459,25.91,981679,25.851,25.99,25.8459,25.91,981679,0.0,1.0
2024-07-26,25.9384,25.9827,25.91,25.92,22695,25.9384,25.9827,25.91,25.92,22695,0.0,1.0
2024-07-29,25.9523,26.02,25.95,25.9989,28909,25.9523,26.02,25.95,25.9989,28909,0.0,1.0
2024-07-30,25.9265,26.0,25.878,26.0,24167,25.9265,26.0,25.878,26.0,24167,0.0,1.0
2024-07-31,26.0538,26.0991,26.03,26.07,21003,26.0538,26.0991,26.03,26.07,21003,0.0,1.0
2024-08-01,25.9832,26.14,25.97,26.14,38519,25.9832,26.14,25.97,26.14,38519,0.0,1.0
2024-08-02,25.9509,25.96,25.9,25.92,44581,25.9509,25.96,25.9,25.92,44581,0.0,1.0
2024-08-05,25.8,25.955,25.56,25.89,98655,25.8,25.955,25.56,25.89,98655,0.0,1.0
2024-08-06,25.8,25.95,25.8,25.8318,235293,25.8,25.95,25.8,25.8318,235293,0.0,1.0
2024-08-07,25.74,25.94,25.74,25.875,58523,25.74,25.94,25.74,25.875,58523,0.0,1.0
2024-08-08,25.919,25.9596,25.8,25.87,75498,25.919,25.9596,25.8,25.87,75498,0.0,1.0
2024-08-09,25.9762,26.01,25.93,25.93,29900,25.9762,26.01,25.93,25.93,29900,0.0,1.0
2024-08-12,25.97,26.0,25.92,26.0,23605,25.97,26.0,25.92,26.0,23605,0.0,1.0
2024-08-13,26.125,26.14,26.01,26.04,41709,26.125,26.14,26.01,26.04,41709,0.0,1.0
2024-08-14,26.19,26.2,26.0901,26.18,36581,26.19,26.2,26.0901,26.18,36581,0.0,1.0
2024-08-15,26.27,26.28,26.15,26.22,967745,26.27,26.28,26.15,26.22,967745,0.0,1.0
2024-08-16,26.2889,26.34,26.25,26.25,22025,26.2889,26.34,26.25,26.25,22025,0.0,1.0
2024-08-19,26.3586,26.4,26.3025,26.34,23507,26.3586,26.4,26.3025,26.34,23507,0.0,1.0
2024-08-20,26.39,26.43,26.31,26.31,23054,26.39,26.43,26.31,26.31,23054,0.0,1.0
2024-08-21,26.49,26.5,26.3901,26.45,48029,26.49,26.5,26.3901,26.45,48029,0.0,1.0
2024-08-22,26.3742,26.54,26.36,26.54,78140,26.3742,26.54,26.36,26.54,78140,0.0,1.0
2024-08-23,26.4886,26.5,26.42,26.45,20703,26.4886,26.5,26.42,26.45,20703,0.0,1.0
2024-08-26,26.51,26.55,26.42,26.55,12104,26.51,26.55,26.42,26.55,12104,0.0,1.0
2024-08-27,26.53,26.54,26.455,26.49,84433,26.53,26.54,26.455,26.49,84433,0.0,1.0
2024-08-28,26.47,26.51,26.42,26.51,16494,26.47,26.51,26.42,26.51,16494,0.0,1.0
2024-08-29,26.47,26.5397,26.43,26.48,40594,26.47,26.5397,26.43,26.48,40594,0.0,1.0
2024-08-30,26.58,26.58,26.44,26.49,7840,26.58,26.58,26.44,26.49,7840,0.0,1.0
2024-09-03,26.4,26.5059,26.3498,26.5059,30507,26.4,26.5059,26.3498,26.5059,30507,0.0,1.0
2024-09-04,26.47,26.47,26.3254,26.39,62337,26.47,26.47,26.3254,26.39,62337,0.0,1.0
2024-09-05,26.356,26.43,26.35,26.43,24332,26.356,26.43,26.35,26.43,24332,0.0,1.0
2024-09-06,26.28,26.44,26.26,26.42,27071,26.28,26.44,26.26,26.42,27071,0.0,1.0
2024-09-09,26.39,26.41,26.33,26.36,9916,26.39,26.41,26.33,26.36,9916,0.0,1.0
2024-09-10,26.46,26.46,26.375,26.43,24879,26.46,26.46,26.375,26.43,24879,0.0,1.0
2024-09-11,26.53,26.53,26.273,26.38,16565,26.53,26.53,26.273,26.38,16565,0.0,1.0
2024-09-12,26.59,26.61,26.4891,26.55,7257,26.59,26.61,26.4891,26.55,7257,0.0,1.0
2024-09-13,26.6149,26.66,26.5899,26.59,14834,26.6149,26.66,26.5899,26.59,14834,0.0,1.0
2024-09-16,26.71,26.71,26.625,26.67,28105,26.71,26.71,26.625,26.67,28105,0.0,1.0
2024-09-17,26.69,26.74,26.6017,26.7,34491,26.69,26.74,26.6017,26.7,34491,0.0,1.0
2024-09-18,26.6654,26.75,26.64,26.6999,8785,26.6654,26.75,26.64,26.6999,8785,0.0,1.0
2024-09-19,26.79,26.84,26.7501,26.79,17825,26.79,26.84,26.7501,26.79,17825,0.0,1.0
2024-09-20,26.77,26.84,26.7412,26.7544,18047,26.77,26.84,26.7412,26.7544,18047,0.0,1.0
2024-09-23,26.8058,26.858,26.75,26.77,24886,26.8058,26.858,26.75,26.77,24886,0.0,1.0
2024-09-24,26.91,26.91,26.79,26.88,35110,26.91,26.91,26.79,26.88,35110,0.0,1.0
2024-09-25,26.89,26.9,26.79,26.88,18509,26.89,26.9,26.79,26.88,18509,0.0,1.0
2024-09-26,26.91,26.92,26.8022,26.895,12999,26.91,26.92,26.8022,26.895,12999,0.0,1.0
2024-09-27,26.88,26.92,26.8211,26.91,11351,26.88,26.92,26.8211,26.91,11351,0.0,1.0
2024-09-30,26.93,26.93,26.82,26.86,58924,26.93,26.93,26.82,26.86,58924,0.0,1.0
2024-10-01,26.86,26.89,26.76,26.86,15127,26.86,26.89,26.76,26.86,15127,0.0,1.0
2024-10-02,26.86,26.87,26.78,26.81,14391,26.86,26.87,26.78,26.81,14391,0.0,1.0
2024-10-03,26.83,26.86,26.77,26.7726,7759,26.83,26.86,26.77,26.7726,7759,0.0,1.0
2024-10-04,26.77,26.82,26.74,26.77,44253,26.77,26.82,26.74,26.77,44253,0.0,1.0
2024-10-07,26.71,26.8,26.6305,26.8,34053,26.71,26.8,26.6305,26.8,34053,0.0,1.0
2024-10-08,26.8,26.81,26.76,26.76,10045,26.8,26.81,26.76,26.76,10045,0.0,1.0
2024-10-09,26.87,26.87,26.75,26.75,11360,26.87,26.87,26.75,26.75,11360,0.0,1.0
2024-10-10,26.83,26.83,26.77,26.8,13171,26.83,26.83,26.77,26.8,13171,0.0,1.0
2024-10-11,26.9,26.9,26.82,26.83,7721,26.9,26.9,26.82,26.83,7721,0.0,1.0
2024-10-14,26.87,26.93,26.86,26.92,7372,26.87,26.93,26.86,26.92,7372,0.0,1.0
2024-10-15,26.89,26.93,26.89,26.89,3873,26.89,26.93,26.89,26.89,3873,0.0,1.0
2024-10-16,26.93,26.93,26.86,26.86,6683,26.93,26.93,26.86,26.86,6683,0.0,1.0
2024-10-17,26.9009,26.97,26.88,26.93,10685,26.9009,26.97,26.88,26.93,10685,0.0,1.0
2024-10-18,26.96,26.98,26.9,26.9,3433,26.96,26.98,26.9,26.9,3433,0.0,1.0
2024-10-21,26.9061,26.96,26.86,26.96,13893,26.9061,26.96,26.86,26.96,13893,0.0,1.0
2024-10-22,26.86,26.92,26.84,26.875,23180,26.86,26.92,26.84,26.875,23180,0.0,1.0
2024-10-23,26.8,26.9,26.77,26.84,20506,26.8,26.9,26.77,26.84,20506,0.0,1.0
2024-10-24,26.82,26.87,26.81,26.86,3332,26.82,26.87,26.81,26.86,3332,0.0,1.0
2024-10-25,26.839,26.96,26.81,26.96,4338,26.839,26.96,26.81,26.96,4338,0.0,1.0
2024-10-28,26.8468,26.87,26.83,26.85,7646,26.8468,26.87,26.83,26.85,7646,0.0,1.0
2024-10-29,26.8816,26.92,26.8199,26.8199,17722,26.8816,26.92,26.8199,26.8199,17722,0.0,1.0
2024-10-30,26.8297,26.945,26.8297,26.89,22339,26.8297,26.945,26.8297,26.89,22339,0.0,1.0
2024-10-31,26.6816,26.72,26.6816,26.72,2820,26.6816,26.72,26.6816,26.72,2820,0.0,1.0
2024-11-01,26.7175,26.78,26.69,26.7601,25615,26.7175,26.78,26.69,26.7601,25615,0.0,1.0
2024-11-04,26.6921,26.72,26.6478,26.66,12873,26.6921,26.72,26.6478,26.66,12873,0.0,1.0
2024-11-05,26.767,26.767,26.67,26.67,26717,26.767,26.767,26.67,26.67,26717,0.0,1.0
2024-11-06,26.945,26.945,26.85,26.85,16477,26.945,26.945,26.85,26.85,16477,0.0,1.0
2024-11-07,26.9929,27.0088,26.95,26.95,13161,26.9929,27.0088,26.95,26.95,13161,0.0,1.0
2024-11-08,27.0177,27.0399,26.98,26.99,40412,27.0177,27.0399,26.98,26.99,40412,0.0,1.0
2024-11-11,26.9954,27.08,26.96,27.08,11574,26.9954,27.08,26.96,27.08,11574,0.0,1.0
2024-11-12,26.9752,27.03,26.92,27.03,14479,26.9752,27.03,26.92,27.03,14479,0.0,1.0
2024-11-13,26.9711,27.0,26.9301,26.95,27990,26.9711,27.0,26.9301,26.95,27990,0.0,1.0
2024-11-14,26.9207,27.02,26.885,26.95,36504,26.9207,27.02,26.885,26.95,36504,0.0,1.0
2024-11-15,26.84,26.88,26.79,26.88,24709,26.84,26.88,26.79,26.88,24709,0.0,1.0
2024-11-18,26.865,26.865,26.8,26.8,4102,26.865,26.865,26.8,26.8,4102,0.0,1.0
2024-11-19,26.8946,26.918,26.73,26.73,3215,26.8946,26.918,26.73,26.73,3215,0.0,1.0
2024-11-20,26.9092,26.9092,26.79,26.83,3231,26.9092,26.9092,26.79,26.83,3231,0.0,1.0
2024-11-21,26.945,26.945,26.85,26.88,2073,26.945,26.945,26.85,26.88,2073,0.0,1.0
2024-11-22,26.97,26.9802,26.92,26.96,4435,26.97,26.9802,26.92,26.96,4435,0.0,1.0
2024-11-25,27.0002,27.0002,26.93,26.99,4303,27.0002,27.0002,26.93,26.99,4303,0.0,1.0
2024-11-26,27.0,27.03,26.97,26.98,57495,27.0,27.03,26.97,26.98,57495,0.0,1.0
2024-11-27,27.02,27.02,26.97,26.99,1699,27.02,27.02,26.97,26.99,1699,0.0,1.0
2024-11-29,27.09,27.118,27.03,27.092,2337,27.09,27.118,27.03,27.092,2337,0.0,1.0
2024-12-02,27.095,27.095,27.04,27.04,905,27.095,27.095,27.04,27.04,905,0.0,1.0
2024-12-03,27.125,27.144,27.05,27.05,3299,27.125,27.144,27.05,27.05,3299,0.0,1.0
2024-12-04,27.165,27.1684,27.11,27.15,1971,27.165,27.1684,27.11,27.15,1971,0.0,1.0
2024-12-05,27.11,27.19,27.11,27.13,13103,27.11,27.19,27.11,27.13,13103,0.0,1.0
2024-12-06,27.1831,27.1831,27.17,27.17,471,27.1831,27.1831,27.17,27.17,471,0.0,1.0
2024-12-09,27.1367,27.19,27.1,27.13,9277,27.1367,27.19,27.1,27.13,9277,0.0,1.0
2024-12-10,27.115,27.17,27.09,27.11,8770,27.115,27.17,27.09,27.11,8770,0.0,1.0
2024-12-11,27.185,27.21,27.14,27.14,22802,27.185,27.21,27.14,27.14,22802,0.0,1.0
2024-12-12,27.1419,27.1419,27.12,27.13,9838,27.1419,27.1419,27.12,27.13,9838,0.0,1.0
2024-12-13,27.125,27.17,27.0899,27.0899,1027,27.125,27.17,27.0899,27.0899,1027,0.0,1.0
2024-12-16,27.1555,27.1555,27.112,27.15,2251,27.1555,27.1555,27.112,27.15,2251,0.0,1.0
2024-12-17,27.1271,27.168,27.1271,27.135,1347,27.1271,27.168,27.1271,27.135,1347,0.0,1.0
2024-12-18,26.9207,27.1673,26.9207,27.13,4720,26.9207,27.1673,26.9207,27.13,4720,0.0,1.0
2024-12-19,26.8922,27.0,26.8813,27.0,3755,26.8922,27.0,26.8813,27.0,3755,0.0,1.0
2024-12-20,26.9963,27.0128,26.9963,27.0128,712,26.9963,27.0128,26.9963,27.0128,712,0.0,1.0
2024-12-23,27.0643,27.118,27.0643,27.088,6648,27.0643,27.118,27.0643,27.088,6648,0.0,1.0
2024-12-24,27.1215,27.1215,27.08,27.08,1159,27.1215,27.1215,27.08,27.08,1159,0.0,1.0
2024-12-26,27.1496,27.1496,27.1111,27.1111,1429,27.1496,27.1496,27.1111,27.1111,1429,0.0,1.0
2024-12-27,27.085,27.085,27.042,27.06,1673,27.085,27.085,27.042,27.06,1673,0.0,1.0
2024-12-30,27.0434,27.0434,27.0434,27.0434,189,27.0434,27.0434,27.0434,27.0434,189,0.0,1.0
2024-12-31,27.01,27.03,26.96,27.03,2518,27.01,27.03,26.96,27.03,2518,0.0,1.0
2025-01-02,26.9736,27.0469,26.97,26.98,6223,26.9736,27.0469,26.97,26.98,6223,0.0,1.0
2025-01-03,27.069,27.069,27.05,27.05,662,27.069,27.069,27.05,27.05,662,0.0,1.0
2025-01-06,27.1022,27.1523,27.04,27.12,4309,27.1022,27.1523,27.04,27.12,4309,0.0,1.0
2025-01-07,27.015,27.048,27.015,27.048,2903,27.015,27.048,27.015,27.048,2903,0.0,1.0
2025-01-08,27.0213,27.0213,26.97,26.97,138083,27.0213,27.0213,26.97,26.97,138083,0.0,1.0
2025-01-10,26.881,26.96,26.84,26.92,31596,26.881,26.96,26.84,26.92,31596,0.0,1.0
2025-01-13,26.9025,26.938,26.8,26.81,5902,26.9025,26.938,26.8,26.81,5902,0.0,1.0
2025-01-14,26.91,26.91,26.86,26.91,5026,26.91,26.91,26.86,26.91,5026,0.0,1.0
2025-01-15,27.075,27.0999,27.075,27.0999,1606,27.075,27.0999,27.075,27.0999,1606,0.0,1.0
2025-01-16,27.09,27.105,27.0601,27.09,3924,27.09,27.105,27.0601,27.09,3924,0.0,1.0
2025-01-17,27.157,27.157,27.157,27.157,96,27.157,27.157,27.157,27.157,96,0.0,1.0
2025-01-21,27.2251,27.2251,27.1512,27.195,4229,27.2251,27.2251,27.1512,27.195,4229,0.0,1.0
2025-01-22,27.285,27.3278,27.285,27.32,1067,27.285,27.3278,27.285,27.32,1067,0.0,1.0
2025-01-23,27.292,27.292,27.23,27.23,1132,27.292,27.292,27.23,27.23,1132,0.0,1.0
2025-01-24,27.28,27.29,27.26,27.29,5875,27.28,27.29,27.26,27.29,5875,0.0,1.0
2025-01-27,27.1802,27.2041,27.13,27.14,9116,27.1802,27.2041,27.13,27.14,9116,0.0,1.0
2025-01-28,27.24,27.25,27.23,27.23,5016,27.24,27.25,27.23,27.23,5016,0.0,1.0
2025-01-29,27.2342,27.2599,27.1914,27.21,1214,27.2342,27.2599,27.1914,27.21,1214,0.0,1.0
2025-01-30,27.275,27.275,27.25,27.26,2942,27.275,27.275,27.25,27.26,2942,0.0,1.0
2025-01-31,27.2591,27.2591,27.2591,27.2591,300,27.2591,27.2591,27.2591,27.2591,300,0.0,1.0
2025-02-03,27.2039,27.2039,27.13,27.14,6260,27.2039,27.2039,27.13,27.14,6260,0.0,1.0
2025-02-04,27.2554,27.3,27.17,27.17,4435,27.2554,27.3,27.17,27.17,4435,0.0,1.0
2025-02-05,27.2978,27.32,27.192,27.31,4718,27.2978,27.32,27.192,27.31,4718,0.0,1.0
2025-02-06,27.325,27.325,27.28,27.28,1038,27.325,27.325,27.28,27.28,1038,0.0,1.0
2025-02-07,27.245,27.3399,27.245,27.3399,1781,27.245,27.3399,27.245,27.3399,1781,0.0,1.0
2025-02-10,27.2857,27.2857,27.23,27.23,2972,27.2857,27.2857,27.23,27.23,2972,0.0,1.0
2025-02-11,27.293,27.293,27.23,27.23,3344,27.293,27.293,27.23,27.23,3344,0.0,1.0
2025-02-12,27.2551,27.308,27.19,27.23,9032,27.2551,27.308,27.19,27.23,9032,0.0,1.0
2025-02-13,27.3441,27.3441,27.26,27.2612,1149,27.3441,27.3441,27.26,27.2612,1149,0.0,1.0
2025-02-14,27.3597,27.36,27.31,27.36,7830,27.3597,27.36,27.31,27.36,7830,0.0,1.0
2025-02-18,27.3696,27.3696,27.365,27.365,308,27.3696,27.3696,27.365,27.365,308,0.0,1.0
2025-02-19,27.4006,27.4006,27.32,27.32,10330,27.4006,27.4006,27.32,27.32,10330,0.0,1.0
2025-02-20,27.38,27.38,27.3,27.32,1301,27.38,27.38,27.3,27.32,1301,0.0,1.0
2025-02-21,27.2758,27.32,27.265,27.32,2077,27.2758,27.32,27.265,27.32,2077,0.0,1.0
2025-02-24,27.2614,27.2614,27.22,27.22,845,27.2614,27.2614,27.22,27.22,845,0.0,1.0
2025-02-25,27.2161,27.26,27.14,27.15,2280,27.2161,27.26,27.14,27.15,2280,0.0,1.0
2025-02-26,27.2307,27.25,27.1601,27.25,4053,27.2307,27.25,27.1601,27.25,4053,0.0,1.0
2025-02-27,27.115,27.215,27.115,27.2,6687,27.115,27.215,27.115,27.2,6687,0.0,1.0
2025-02-28,27.1684,27.1684,27.09,27.09,3217,27.1684,27.1684,27.09,27.09,3217,0.0,1.0
2025-03-03,27.0839,27.21,27.0839,27.19,15249,27.0839,27.21,27.0839,27.19,15249,0.0,1.0
2025-03-04,27.0115,27.1,26.96,27.06,5573,27.0115,27.1,26.96,27.06,5573,0.0,1.0
2025-03-05,27.1091,27.1392,26.96,26.965,8804,27.1091,27.1392,26.96,26.965,8804,0.0,1.0
2025-03-06,26.9428,27.0,26.88,26.97,7772,26.9428,27.0,26.88,26.97,7772,0.0,1.0
2025-03-07,26.96,26.97,26.86,26.87,14399,26.96,26.97,26.86,26.87,14399,0.0,1.0
2025-03-10,26.725,26.85,26.7,26.85,1539,26.725,26.85,26.7,26.85,1539,0.0,1.0
2025-03-11,26.6897,26.7213,26.56,26.68,9903,26.6897,26.7213,26.56,26.68,9903,0.0,1.0
2025-03-12,26.6905,26.7,26.58,26.695,9521,26.6905,26.7,26.58,26.695,9521,0.0,1.0
2025-03-13,26.5466,26.6001,26.5466,26.6,1142,26.5466,26.6001,26.5466,26.6,1142,0.0,1.0
2025-03-14,26.7399,26.7399,26.6,26.65,14222,26.7399,26.7399,26.6,26.65,14222,0.0,1.0
2025-03-17,26.8171,26.82,26.75,26.75,4048,26.8171,26.82,26.75,26.75,4048,0.0,1.0
2025-03-18,26.7031,26.74,26.66,26.74,2400,26.7031,26.74,26.66,26.74,2400,0.0,1.0
2025-03-19,26.8148,26.8148,26.74,26.74,544,26.8148,26.8148,26.74,26.74,544,0.0,1.0
2025-03-20,26.7953,26.87,26.76,26.87,2359,26.7953,26.87,26.76,26.87,2359,0.0,1.0
2025-03-21,26.7839,26.7839,26.73,26.73,12262,26.7839,26.7839,26.73,26.73,12262,0.0,1.0
2025-03-24,26.9924,27.0,26.91,26.91,4380,26.9924,27.0,26.91,26.91,4380,0.0,1.0
2025-03-25,26.9945,26.995,26.96,26.995,1292,26.9945,26.995,26.96,26.995,1292,0.0,1.0
2025-03-26,26.8906,27.01,26.85,27.01,4441,26.8906,27.01,26.85,27.01,4441,0.0,1.0
2025-03-27,26.878,26.91,26.84,26.87,2195,26.878,26.91,26.84,26.87,2195,0.0,1.0
2025-03-28,26.6979,26.7299,26.67,26.72,1355,26.6979,26.7299,26.67,26.72,1355,0.0,1.0
2025-03-31,26.7412,26.7699,26.58,26.58,3123,26.7412,26.7699,26.58,26.58,3123,0.0,1.0
2025-04-01,26.7715,26.7715,26.67,26.69,13381,26.7715,26.7715,26.67,26.69,13381,0.0,1.0
2025-04-02,26.854,26.88,26.7801,26.79,64078,26.854,26.88,26.7801,26.79,64078,0.0,1.0
2025-04-03,26.36,26.5699,26.36,26.4001,15368,26.36,26.5699,26.36,26.4001,15368,0.0,1.0
2025-04-04,25.8957,26.1999,25.8957,26.0743,123542,25.8957,26.1999,25.8957,26.0743,123542,0.0,1.0
2025-04-07,25.9055,25.9999,25.54,25.635,15081,25.9055,25.9999,25.54,25.635,15081,0.0,1.0
2025-04-08,25.74,26.15,25.74,26.09,11840,25.74,26.15,25.74,26.09,11840,0.0,1.0
2025-04-09,26.496,26.496,25.83,25.85,6923,26.496,26.496,25.83,25.85,6923,0.0,1.0
2025-04-10,26.2536,26.32,26.085,26.25,208833,26.2536,26.32,26.085,26.25,208833,0.0,1.0
2025-04-11,26.41,26.4853,26.23,26.23,4908,26.41,26.4853,26.23,26.23,4908,0.0,1.0
2025-04-14,26.5253,26.59,26.4874,26.59,11812,26.5253,26.59,26.4874,26.59,11812,0.0,1.0
2025-04-15,26.4609,26.57,26.45,26.52,13173,26.4609,26.57,26.45,26.52,13173,0.0,1.0
2025-04-16,26.2398,26.4176,26.2,26.4,21654,26.2398,26.4176,26.2,26.4,21654,0.0,1.0
2025-04-17,26.2567,26.33,26.2567,26.2601,2943,26.2567,26.33,26.2567,26.2601,2943,0.0,1.0
2025-04-21,26.06,26.11,25.95,26.11,29006,26.06,26.11,25.95,26.11,29006,0.0,1.0
2025-04-22,26.2448,26.2448,26.14,26.14,4298,26.2448,26.2448,26.14,26.14,4298,0.0,1.0
2025-04-23,26.4033,26.45,26.4,26.45,4611,26.4033,26.45,26.4,26.45,4611,0.0,1.0
2025-04-24,26.5965,26.62,26.5012,26.51,30051,26.5965,26.62,26.5012,26.51,30051,0.0,1.0
2025-04-25,26.6738,26.6999,26.58,26.5899,8476,26.6738,26.6999,26.58,26.5899,8476,0.0,1.0
2025-04-28,26.7072,26.74,26.64,26.74,3952,26.7072,26.74,26.64,26.74,3952,0.0,1.0
2025-04-29,26.8175,26.819,26.62,26.62,3395,26.8175,26.819,26.62,26.62,3395,0.0,1.0
2025-04-30,26.8136,26.8136,26.61,26.62,3366,26.8136,26.8136,26.61,26.62,3366,0.0,1.0
2025-05-01,26.8771,26.93,26.8707,26.93,5373,26.8771,26.93,26.8707,26.93,5373,0.0,1.0
2025-05-02,26.9811,27.0005,26.97,26.97,1455,26.9811,27.0005,26.97,26.97,1455,0.0,1.0
2025-05-05,26.9143,26.9499,26.9143,26.92,1717,26.9143,26.9499,26.9143,26.92,1717,0.0,1.0
2025-05-06,26.8566,26.86,26.8566,26.86,1016,26.8566,26.86,26.8566,26.86,1016,0.0,1.0
2025-05-07,26.883,26.895,26.7774,26.895,2366,26.883,26.895,26.7774,26.895,2366,0.0,1.0
2025-05-08,26.9301,27.02,26.8845,26.8845,2579,26.9301,27.02,26.8845,26.8845,2579,0.0,1.0
2025-05-09,26.9112,26.9225,26.9,26.91,4409,26.9112,26.9225,26.9,26.91,4409,0.0,1.0
2025-05-12,27.2018,27.2299,27.1101,27.1101,4295,27.2018,27.2299,27.1101,27.1101,4295,0.0,1.0
2025-05-13,27.2868,27.3299,27.18,27.18,10332,27.2868,27.3299,27.18,27.18,10332,0.0,1.0
2025-05-14,27.2661,27.34,27.25,27.34,4660,27.2661,27.34,27.25,27.34,4660,0.0,1.0
2025-05-15,27.3152,27.34,27.29,27.31,5778,27.3152,27.34,27.29,27.31,5778,0.0,1.0
2025-05-16,27.3721,27.39,27.27,27.27,6181,27.3721,27.39,27.27,27.27,6181,0.0,1.0
2025-05-19,27.4169,27.4399,27.35,27.35,3113,27.4169,27.4399,27.35,27.35,3113,0.0,1.0
2025-05-20,27.3701,27.47,27.34,27.47,9311,27.3701,27.47,27.34,27.47,9311,0.0,1.0
2025-05-21,27.2408,27.36,27.2408,27.32,4363,27.2408,27.36,27.2408,27.32,4363,0.0,1.0
2025-05-22,27.2559,27.2945,27.21,27.21,10671,27.2559,27.2945,27.21,27.21,10671,0.0,1.0
2025-05-23,27.2046,27.2046,27.12,27.12,5270,27.2046,27.2046,27.12,27.12,5270,0.0,1.0
2025-05-27,27.3814,27.4199,27.3,27.3,1120,27.3814,27.4199,27.3,27.3,1120,0.0,1.0
2025-05-28,27.3253,27.3301,27.3,27.33,10370,27.3253,27.3301,27.3,27.33,10370,0.0,1.0
2025-05-29,27.3635,27.46,27.34,27.46,2246,27.3635,27.46,27.34,27.46,2246,0.0,1.0
2025-05-30,27.3928,27.3928,27.27,27.35,27419,27.3928,27.3928,27.27,27.35,27419,0.0,1.0
2025-06-02,27.4243,27.4243,27.3,27.35,7994,27.4243,27.4243,27.3,27.35,7994,0.0,1.0
2025-06-03,27.4777,27.4955,27.435,27.435,16496,27.4777,27.4955,27.435,27.435,16496,0.0,1.0
2025-06-04,27.45,27.549,27.45,27.5338,4897,27.45,27.549,27.45,27.5338,4897,0.0,1.0
2025-06-05,27.4434,27.53,27.4434,27.47,103843,27.4434,27.53,27.4434,27.47,103843,0.0,1.0
2025-06-06,27.5348,27.5348,27.5,27.5315,561,27.5348,27.5348,27.5,27.5315,561,0.0,1.0
2025-06-09,27.5438,27.5893,27.5075,27.52,3253,27.5438,27.5893,27.5075,27.52,3253,0.0,1.0
2025-06-10,27.588,27.59,27.52,27.52,5355,27.588,27.59,27.52,27.52,5355,0.0,1.0
2025-06-11,27.5651,27.6599,27.5218,27.6599,3104,27.5651,27.6599,27.5218,27.6599,3104,0.0,1.0
2025-06-12,27.6053,27.61,27.51,27.51,3135,27.6053,27.61,27.51,27.51,3135,0.0,1.0
2025-06-13,27.51,27.56,27.48,27.56,4470,27.51,27.56,27.48,27.56,4470,0.0,1.0
2025-06-16,27.5906,27.64,27.5906,27.62,1982,27.5906,27.64,27.5906,27.62,1982,0.0,1.0
2025-06-17,27.5356,27.62,27.525,27.61,1083,27.5356,27.62,27.525,27.61,1083,0.0,1.0
2025-06-18,27.5403,27.62,27.5101,27.6,1764,27.5403,27.62,27.5101,27.6,1764,0.0,1.0
2025-06-20,27.5371,27.59,27.5001,27.59,6009,27.5371,27.59,27.5001,27.59,6009,0.0,1.0
2025-06-23,27.68,27.68,27.53,27.61,3227,27.68,27.68,27.53,27.61,3227,0.0,1.0
2025-06-24,27.7223,27.75,27.65,27.65,6011,27.7223,27.75,27.65,27.65,6011,0.0,1.0
2025-06-25,27.725,27.745,27.7001,27.72,12569,27.725,27.745,27.7001,27.72,12569,0.0,1.0
2025-06-26,27.8141,27.85,27.73,27.73,3888,27.8141,27.85,27.73,27.73,3888,0.0,1.0
2025-06-27,27.8398,27.86,27.78,27.85,2545,27.8398,27.86,27.78,27.85,2545,0.0,1.0
2025-06-30,27.9114,27.9114,27.8418,27.86,6604,27.9114,27.9114,27.8418,27.86,6604,0.0,1.0
2025-07-01,27.915,27.93,27.875,27.93,19764,27.915,27.93,27.875,27.93,19764,0.0,1.0
2025-07-02,27.9374,27.9374,27.9037,27.92,5290,27.9374,27.9374,27.9037,27.92,5290,0.0,1.0
2025-07-03,27.975,28.01,27.93,27.96,5364,27.975,28.01,27.93,27.96,5364,0.0,1.0
2025-07-07,27.9,28.0,27.8601,28.0,8616,27.9,28.0,27.8601,28.0,8616,0.0,1.0
2025-07-08,27.91,27.98,27.87,27.98,6301,27.91,27.98,27.87,27.98,6301,0.0,1.0
2025-07-09,27.955,28.0099,27.91,27.9201,1900,27.955,28.0099,27.91,27.9201,1900,0.0,1.0
2025-07-10,27.98,28.03,27.96,27.96,1033,27.98,28.03,27.96,27.96,1033,0.0,1.0
2025-07-11,27.96,27.9999,27.92,27.9999,1767,27.96,27.9999,27.92,27.9999,1767,0.0,1.0
2025-07-14,27.9806,28.01,27.93,27.93,3397,27.9806,28.01,27.93,27.93,3397,0.0,1.0
2025-07-15,27.9756,28.03,27.96,28.03,1642,27.9756,28.03,27.96,28.03,1642,0.0,1.0
2025-07-16,27.9505,28.01,27.92,27.95,6639,27.9505,28.01,27.92,27.95,6639,0.0,1.0
2025-07-17,28.01,28.04,27.9818,28.03,5773,28.01,28.04,27.9818,28.03,5773,0.0,1.0
2025-07-18,28.025,28.06,27.98,27.98,1198,28.025,28.06,27.98,27.98,1198,0.0,1.0
2025-07-21,28.045,28.1099,28.045,28.1099,4729,28.045,28.1099,28.045,28.1099,4729,0.0,1.0
2025-07-22,28.0484,28.09,28.0,28.0,5919,28.0484,28.09,28.0,28.0,5919,0.0,1.0
2025-07-23,28.1114,28.12,28.0308,28.07,8959,28.1114,28.12,28.0308,28.07,8959,0.0,1.0
2025-07-24,28.0901,28.11,28.0901,28.11,768,28.0901,28.11,28.0901,28.11,768,0.0,1.0
2025-07-25,28.1639,28.17,28.1121,28.145,2098,28.1639,28.17,28.1121,28.145,2098,0.0,1.0
2025-07-28,28.155,28.2,28.1301,28.1301,1352,28.155,28.2,28.1301,28.1301,1352,0.0,1.0
2025-07-29,28.17,28.23,28.13,28.22,5850,28.17,28.23,28.13,28.22,5850,0.0,1.0
2025-07-30,28.1439,28.16,28.131,28.14,5816,28.1439,28.16,28.131,28.14,5816,0.0,1.0
2025-07-31,28.1382,28.2,28.11,28.2,10369,28.1382,28.2,28.11,28.2,10369,0.0,1.0
2025-08-01,28.0432,28.06,28.02,28.06,4760,28.0432,28.06,28.02,28.06,4760,0.0,1.0
2025-08-04,28.145,28.1791,28.0701,28.0701,1193,28.145,28.1791,28.0701,28.0701,1193,0.0,1.0
2025-08-05,28.105,28.105,28.0701,28.0701,916,28.105,28.105,28.0701,28.0701,916,0.0,1.0
2025-08-06,28.1697,28.1697,28.1301,28.1301,2330,28.1697,28.1697,28.1301,28.1301,2330,0.0,1.0
2025-08-07,28.1628,28.2099,28.11,28.2099,1732,28.1628,28.2099,28.11,28.2099,1732,0.0,1.0
2025-08-08,28.225,28.235,28.15,28.15,1653,28.225,28.235,28.15,28.15,1653,0.0,1.0
2025-08-11,28.2083,28.28,28.18,28.26,9652,28.2083,28.28,28.18,28.26,9652,0.0,1.0
2025-08-12,28.302,28.32,28.2324,28.31,1704,28.302,28.32,28.2324,28.31,1704,0.0,1.0
2025-08-13,28.33,28.36,28.2801,28.36,2653,28.33,28.36,28.2801,28.36,2653,0.0,1.0
2025-08-14,28.3256,28.3699,28.29,28.35,1579,28.3256,28.3699,28.29,28.35,1579,0.0,1.0
2025-08-15,28.2601,28.3599,28.2601,28.31,7062,28.2601,28.3599,28.2601,28.31,7062,0.0,1.0
2025-08-18,28.305,28.33,28.24,28.24,4085,28.305,28.33,28.24,28.24,4085,0.0,1.0
2025-08-19,28.2642,28.32,28.2312,28.32,5430,28.2642,28.32,28.2312,28.32,5430,0.0,1.0
2025-08-20,28.2561,28.2886,28.1601,28.22,7277,28.2561,28.2886,28.1601,28.22,7277,0.0,1.0
2025-08-21,28.2181,28.26,28.21,28.21,3205,28.2181,28.26,28.21,28.21,3205,0.0,1.0
2025-08-22,28.3451,28.3451,28.31,28.34,947,28.3451,28.3451,28.31,28.34,947,0.0,1.0
2025-08-25,28.3278,28.38,28.29,28.37,9968,28.3278,28.38,28.29,28.37,9968,0.0,1.0
2025-08-26,28.3553,28.37,28.3,28.3,3675,28.3553,28.37,28.3,28.3,3675,0.0,1.0
2025-08-27,28.35,28.3999,28.32,28.3999,1835,28.35,28.3999,28.32,28.3999,1835,0.0,1.0
2025-08-28,28.405,28.4099,28.35,28.4099,13998,28.405,28.4099,28.35,28.4099,13998,0.0,1.0
2025-08-29,28.362,28.362,28.33,28.33,263697,28.362,28.362,28.33,28.33,263697,0.0,1.0
2025-09-02,28.3157,28.34,28.2319,28.33,8103,28.3157,28.34,28.2319,28.33,8103,0.0,1.0
2025-09-03,28.349,28.36,28.2901,28.32,6454,28.349,28.36,28.2901,28.32,6454,0.0,1.0
2025-09-04,28.4182,28.43,28.4182,28.43,557,28.4182,28.43,28.4182,28.43,557,0.0,1.0
2025-09-05,28.415,28.45,28.4,28.45,7020,28.415,28.45,28.4,28.45,7020,0.0,1.0
2025-09-08,28.445,28.445,28.42,28.43,1490,28.445,28.445,28.42,28.43,1490,0.0,1.0
2025-09-09,28.4564,28.4564,28.39,28.39,1313,28.4564,28.4564,28.39,28.39,1313,0.0,1.0
2025-09-10,28.4805,28.4805,28.45,28.45,586,28.4805,28.4805,28.45,28.45,586,0.0,1.0
2025-09-11,28.5294,28.5305,28.5,28.5,613,28.5294,28.5305,28.5,28.5,613,0.0,1.0
2025-09-12,28.527,28.527,28.4801,28.4801,1952,28.527,28.527,28.4801,28.4801,1952,0.0,1.0
2025-09-15,28.5478,28.5478,28.545,28.545,629,28.5478,28.5478,28.545,28.545,629,0.0,1.0
2025-09-16,28.545,28.5775,28.512,28.512,3031,28.545,28.5775,28.512,28.512,3031,0.0,1.0
2025-09-17,28.536,28.578,28.53,28.53,957,28.536,28.578,28.53,28.53,957,0.0,1.0
2025-09-18,28.57,28.575,28.55,28.56,9214,28.57,28.575,28.55,28.56,9214,0.0,1.0
2025-09-19,28.5753,28.6099,28.57,28.6099,495,28.5753,28.6099,28.57,28.6099,495,0.0,1.0
2025-09-22,28.59,28.61,28.59,28.5914,12845,28.59,28.61,28.59,28.5914,12845,0.0,1.0
2025-09-23,28.57,28.61,28.57,28.5986,1138,28.57,28.61,28.57,28.5986,1138,0.0,1.0
2025-09-24,28.55,28.55,28.53,28.545,8271,28.55,28.55,28.53,28.545,8271,0.0,1.0
2025-09-25,28.525,28.525,28.48,28.52,9636,28.525,28.525,28.48,28.52,9636,0.0,1.0
2025-09-26,28.56,28.56,28.51,28.51,11982,28.56,28.56,28.51,28.51,11982,0.0,1.0
2025-09-29,28.6,28.6142,28.57,28.595,3168,28.6,28.6142,28.57,28.595,3168,0.0,1.0
2025-09-30,28.62,28.62,28.57,28.57,1202,28.62,28.62,28.57,28.57,1202,0.0,1.0
2025-10-01,28.655,28.655,28.61,28.61,743,28.655,28.655,28.61,28.61,743,0.0,1.0
2025-10-02,28.6453,28.6453,28.62,28.63,2102,28.6453,28.6453,28.62,28.63,2102,0.0,1.0
2025-10-03,28.645,28.655,28.6009,28.655,514,28.645,28.655,28.6009,28.655,514,0.0,1.0
2025-10-06,28.67,28.7,28.645,28.6536,3349,28.67,28.7,28.645,28.6536,3349,0.0,1.0
2025-10-07,28.6465,28.65,28.62,28.62,8081,28.6465,28.65,28.62,28.62,8081,0.0,1.0
2025-10-08,28.665,28.665,28.62,28.62,175,28.665,28.665,28.62,28.62,175,0.0,1.0
2025-10-09,28.655,28.67,28.6101,28.64,6974,28.655,28.67,28.6101,28.64,6974,0.0,1.0
2025-10-10,28.495,28.5,28.495,28.5,429,28.495,28.5,28.495,28.5,429,0.0,1.0
2025-10-13,28.615,28.615,28.5409,28.61,1226,28.615,28.615,28.5409,28.61,1226,0.0,1.0
2025-10-14,28.5831,28.615,28.52,28.52,5358,28.5831,28.615,28.52,28.52,5358,0.0,1.0
2025-10-15,28.5984,28.6255,28.57,28.6001,1519,28.5984,28.6255,28.57,28.6001,1519,0.0,1.0
2025-10-16,28.5516,28.5516,28.5516,28.5516,205,28.5516,28.5516,28.5516,28.5516,205,0.0,1.0
2025-10-17,28.615,28.615,28.54,28.54,2118,28.615,28.615,28.54,28.54,2118,0.0,1.0
2025-10-20,28.715,28.715,28.67,28.68,7626,28.715,28.715,28.67,28.68,7626,0.0,1.0
2025-10-21,28.714,28.74,28.6607,28.6607,5485,28.714,28.74,28.6607,28.6607,5485,0.0,1.0
2025-10-22,28.6642,28.6642,28.6001,28.6001,2144,28.6642,28.6642,28.6001,28.6001,2144,0.0,1.0
2025-10-23,28.695,28.7,28.6408,28.666,1596,28.695,28.7,28.6408,28.666,1596,0.0,1.0
2025-10-24,28.7651,28.7651,28.74,28.74,1812,28.7651,28.7651,28.74,28.74,1812,0.0,1.0
2025-10-27,28.82,28.8499,28.77,28.78,4849,28.82,28.8499,28.77,28.78,4849,0.0,1.0
2025-10-28,28.805,28.83,28.775,28.78,1763,28.805,28.83,28.775,28.78,1763,0.0,1.0
2025-10-29,28.78,28.78,28.78,28.78,408,28.78,28.78,28.78,28.78,408,0.0,1.0
2025-10-30,28.741,28.774,28.71,28.774,14327,28.741,28.774,28.71,28.774,14327,0.0,1.0
2025-10-31,28.7457,28.7457,28.73,28.73,172,28.7457,28.7457,28.73,28.73,172,0.0,1.0
2025-11-03,28.755,28.7585,28.73,28.73,1344,28.755,28.7585,28.73,28.73,1344,0.0,1.0
2025-11-04,28.6898,28.738,28.6898,28.738,244,28.6898,28.738,28.6898,28.738,244,0.0,1.0
2025-11-05,28.7363,28.7622,28.7363,28.7622,417,28.7363,28.7622,28.7363,28.7622,417,0.0,1.0
2025-11-06,28.6742,28.6742,28.645,28.655,818,28.6742,28.6742,28.645,28.655,818,0.0,1.0
2025-11-07,28.6883,28.6883,28.64,28.64,7404,28.6883,28.6883,28.64,28.64,7404,0.0,1.0
2025-11-10,28.7761,28.83,28.7761,28.83,306,28.7761,28.83,28.7761,28.83,306,0.0,1.0
2025-11-11,28.792,28.792,28.7578,28.7578,1571,28.792,28.792,28.7578,28.7578,1571,0.0,1.0
2025-11-12,28.778,28.78,28.75,28.78,1001,28.778,28.78,28.75,28.78,1001,0.0,1.0
2025-11-13,28.67,28.73,28.66,28.73,1866,28.67,28.73,28.66,28.73,1866,0.0,1.0
2025-11-14,28.695,28.695,28.695,28.695,24,28.695,28.695,28.695,28.695,24,0.0,1.0
2025-11-17,28.64,28.6999,28.592,28.6999,776,28.64,28.6999,28.592,28.6999,776,0.0,1.0
2025-11-18,28.5823,28.59,28.53,28.57,1745,28.5823,28.59,28.53,28.57,1745,0.0,1.0
2025-11-19,28.602,28.6206,28.602,28.6206,270,28.602,28.6206,28.602,28.6206,270,0.0,1.0
2025-11-20,28.5054,28.53,28.48,28.53,596,28.5054,28.53,28.48,28.53,596,0.0,1.0
2025-11-21,28.5948,28.5948,28.5948,28.5948,228,28.5948,28.5948,28.5948,28.5948,228,0.0,1.0
2025-11-24,28.7093,28.7093,28.65,28.65,888,28.7093,28.7093,28.65,28.65,888,0.0,1.0
2025-11-25,28.7675,28.7798,28.66,28.66,584,28.7675,28.7798,28.66,28.66,584,0.0,1.0
2025-11-26,28.8248,28.8248,28.77,28.78,830,28.8248,28.8248,28.77,28.78,830,0.0,1.0