date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-03,24.69,24.9,24.6701,24.9,557412,24.69,24.9,24.6701,24.9,557412,0.0,1.0
2024-09-04,24.7183,27.18,24.66,27.18,207588,24.7183,27.18,24.66,27.18,207588,0.0,1.0
2024-09-05,24.73,24.82,24.67,24.73,71491,24.73,24.82,24.67,24.73,71491,0.0,1.0
2024-09-06,24.65,24.7253,24.62,24.7193,223268,24.65,24.7253,24.62,24.7193,223268,0.0,1.0
2024-09-09,24.69,24.72,24.64,24.69,96368,24.69,24.72,24.64,24.69,96368,0.0,1.0
2024-09-10,24.747,24.75,24.6556,24.71,70928,24.747,24.75,24.6556,24.71,70928,0.0,1.0
2024-09-11,24.7992,24.83,24.65,24.68,65169,24.7992,24.83,24.65,24.68,65169,0.0,1.0
2024-09-12,24.885,24.93,24.8,24.81,6246,24.885,24.93,24.8,24.81,6246,0.0,1.0
2024-09-13,24.8963,24.92,24.85,24.88,10872,24.8963,24.92,24.85,24.88,10872,0.0,1.0
2024-09-16,24.85,24.9,24.85,24.9,67021,24.85,24.9,24.85,24.9,67021,0.0,1.0
2024-09-17,24.8753,24.92,24.83,24.92,7197,24.8753,24.92,24.83,24.92,7197,0.0,1.0
2024-09-18,24.865,24.9099,24.865,24.87,8262,24.865,24.9099,24.865,24.87,8262,0.0,1.0
2024-09-19,24.99,25.0,24.94,24.955,21008,24.99,25.0,24.94,24.955,21008,0.0,1.0
2024-09-20,24.9679,25.0099,24.935,25.0099,11867,24.9679,25.0099,24.935,25.0099,11867,0.0,1.0
2024-09-23,25.0032,25.03,25.0,25.02,9887,25.0032,25.03,25.0,25.02,9887,0.0,1.0
2024-09-24,25.01,25.03,24.9901,24.9995,4416,25.01,25.03,24.9901,24.9995,4416,0.0,1.0
2024-09-25,25.0296,25.0598,25.02,25.03,4331,25.0296,25.0598,25.02,25.03,4331,0.0,1.0
2024-09-26,25.06,25.1,25.03,25.1,1025,25.06,25.1,25.03,25.1,1025,0.0,1.0
2024-09-27,25.0403,25.06,25.01,25.05,50828,25.0403,25.06,25.01,25.05,50828,0.0,1.0
2024-09-30,25.0399,25.04,25.01,25.01,420,25.0399,25.04,25.01,25.01,420,0.0,1.0
2024-10-01,25.0004,25.03,24.95,25.0,20268,25.0004,25.03,24.95,25.0,20268,0.0,1.0
2024-10-02,25.0202,25.03,24.975,25.01,76542,25.0202,25.03,24.975,25.01,76542,0.0,1.0
2024-10-03,25.005,25.03,24.99,25.02,50407,25.005,25.03,24.99,25.02,50407,0.0,1.0
2024-10-04,25.0202,25.0294,24.9779,25.02,618298,25.0202,25.0294,24.9779,25.02,618298,0.0,1.0
2024-10-07,24.96,25.0299,24.95,25.01,32770,24.96,25.0299,24.95,25.01,32770,0.0,1.0
2024-10-08,25.03,25.03,25.0142,25.03,3259,25.03,25.03,25.0142,25.03,3259,0.0,1.0
2024-10-09,25.0601,25.07,25.01,25.05,6444,25.0601,25.07,25.01,25.05,6444,0.0,1.0
2024-10-10,25.0749,25.09,25.06,25.0799,5794,25.0749,25.09,25.06,25.0799,5794,0.0,1.0
2024-10-11,25.0883,25.1,25.0701,25.08,19113,25.0883,25.1,25.0701,25.08,19113,0.0,1.0
2024-10-14,25.1199,25.12,25.0838,25.0838,4203,25.1199,25.12,25.0838,25.0838,4203,0.0,1.0
2024-10-15,25.0603,25.09,25.03,25.09,58026,25.0603,25.09,25.03,25.09,58026,0.0,1.0
2024-10-16,25.0599,25.08,25.02,25.02,1862,25.0599,25.08,25.02,25.02,1862,0.0,1.0
2024-10-17,25.075,25.1026,25.06,25.08,5091,25.075,25.1026,25.06,25.08,5091,0.0,1.0
2024-10-18,25.09,25.13,25.0771,25.0771,3974,25.09,25.13,25.0771,25.0771,3974,0.0,1.0
2024-10-21,25.0952,25.12,25.09,25.095,799,25.0952,25.12,25.09,25.095,799,0.0,1.0
2024-10-22,25.1202,25.14,25.1062,25.1299,4740,25.1202,25.14,25.1062,25.1299,4740,0.0,1.0
2024-10-23,25.0403,25.07,25.0,25.06,3035,25.0403,25.07,25.0,25.06,3035,0.0,1.0
2024-10-24,25.0901,25.11,25.05,25.1,8607,25.0901,25.11,25.05,25.1,8607,0.0,1.0
2024-10-25,25.13,25.18,25.13,25.18,2201,25.13,25.18,25.13,25.18,2201,0.0,1.0
2024-10-28,25.1361,25.1699,25.11,25.131,5781,25.1361,25.1699,25.11,25.131,5781,0.0,1.0
2024-10-29,25.1698,25.17,25.1112,25.1112,2870,25.1698,25.17,25.1112,25.1112,2870,0.0,1.0
2024-10-30,25.1202,25.17,25.11,25.17,7615,25.1202,25.17,25.11,25.17,7615,0.0,1.0
2024-10-31,25.018,25.0599,25.0148,25.03,6201,25.018,25.0599,25.0148,25.03,6201,0.0,1.0
2024-11-01,25.0552,25.08,25.03,25.071,8883,25.0552,25.08,25.03,25.071,8883,0.0,1.0
2024-11-04,25.0539,25.06,25.041,25.06,2099,25.0539,25.06,25.041,25.06,2099,0.0,1.0
2024-11-05,25.0917,25.11,25.0652,25.0723,4441,25.0917,25.11,25.0652,25.0723,4441,0.0,1.0
2024-11-06,25.2,25.21,25.13,25.14,6913,25.2,25.21,25.13,25.14,6913,0.0,1.0
2024-11-07,25.31,25.32,25.2531,25.2531,4352,25.31,25.32,25.2531,25.2531,4352,0.0,1.0
2024-11-08,25.2599,25.2599,25.2599,25.2599,4352,25.2599,25.2599,25.2599,25.2599,4352,0.0,1.0
2024-11-11,25.2549,25.26,25.22,25.2402,4100,25.2549,25.26,25.22,25.2402,4100,0.0,1.0
2024-11-12,25.25,25.2799,25.2305,25.2305,1805,25.25,25.2799,25.2305,25.2305,1805,0.0,1.0
2024-11-13,25.2595,25.3,25.25,25.25,30092,25.2595,25.3,25.25,25.25,30092,0.0,1.0
2024-11-14,25.2448,25.2468,25.2004,25.2468,421,25.2448,25.2468,25.2004,25.2468,421,0.0,1.0
2024-11-15,25.1402,25.18,25.1,25.14,8353,25.1402,25.18,25.1,25.14,8353,0.0,1.0
2024-11-18,25.1838,25.21,25.15,25.17,3528,25.1838,25.21,25.15,25.17,3528,0.0,1.0
2024-11-19,25.2099,25.2099,25.17,25.18,2037,25.2099,25.2099,25.17,25.18,2037,0.0,1.0
2024-11-20,25.1949,25.2006,25.1301,25.2006,3462,25.1949,25.2006,25.1301,25.2006,3462,0.0,1.0
2024-11-21,25.2315,25.2315,25.19,25.19,2082,25.2315,25.2315,25.19,25.19,2082,0.0,1.0
2024-11-22,25.2199,25.25,25.1992,25.25,2044,25.2199,25.25,25.1992,25.25,2044,0.0,1.0
2024-11-25,25.2451,25.261,25.221,25.261,2269,25.2451,25.261,25.221,25.261,2269,0.0,1.0
2024-11-26,25.2648,25.2648,25.2485,25.2485,256,25.2648,25.2648,25.2485,25.2485,256,0.0,1.0
2024-11-27,25.2359,25.2359,25.19,25.2,8882,25.2359,25.2359,25.19,25.2,8882,0.0,1.0
2024-11-29,25.28,25.28,25.26,25.26,977,25.28,25.28,25.26,25.26,977,0.0,1.0
2024-12-02,25.3323,25.3323,25.31,25.315,4153,25.3323,25.3323,25.31,25.315,4153,0.0,1.0
2024-12-03,25.3354,25.3456,25.321,25.321,682,25.3354,25.3456,25.321,25.321,682,0.0,1.0
2024-12-04,25.4,25.4,25.4,25.4,111,25.4,25.4,25.4,25.4,111,0.0,1.0
2024-12-05,25.3901,25.3901,25.34,25.3901,8496,25.3901,25.3901,25.34,25.3901,8496,0.0,1.0
2024-12-06,25.435,25.46,25.41,25.41,1119,25.435,25.46,25.41,25.41,1119,0.0,1.0
2024-12-09,25.39,25.4156,25.39,25.4156,3377,25.39,25.4156,25.39,25.4156,3377,0.0,1.0
2024-12-10,25.4,25.41,25.37,25.3901,18874,25.4,25.41,25.37,25.3901,18874,0.0,1.0
2024-12-11,25.4397,25.45,25.4,25.4,9766,25.4397,25.45,25.4,25.4,9766,0.0,1.0
2024-12-12,25.4399,25.47,25.42,25.43,13526,25.4399,25.47,25.42,25.43,13526,0.0,1.0
2024-12-13,25.4601,25.4601,25.44,25.45,2348,25.4601,25.4601,25.44,25.45,2348,0.0,1.0
2024-12-16,25.4947,25.52,25.46,25.46,2755,25.4947,25.52,25.46,25.46,2755,0.0,1.0
2024-12-17,25.4948,25.52,25.46,25.46,748,25.4948,25.52,25.46,25.46,748,0.0,1.0
2024-12-18,25.3793,25.49,25.3793,25.49,480,25.3793,25.49,25.3793,25.49,480,0.0,1.0
2024-12-19,25.3497,25.38,25.3497,25.35,2323,25.3497,25.38,25.3497,25.35,2323,0.0,1.0
2024-12-20,25.3949,25.44,25.3949,25.41,2168,25.3949,25.44,25.3949,25.41,2168,0.0,1.0
2024-12-23,25.4318,25.4318,25.38,25.38,6772,25.4318,25.4318,25.38,25.38,6772,0.0,1.0
2024-12-24,25.4855,25.49,25.48,25.48,2622,25.4855,25.49,25.48,25.48,2622,0.0,1.0
2024-12-26,25.4778,25.49,25.4778,25.49,1812,25.4778,25.49,25.4778,25.49,1812,0.0,1.0
2024-12-27,25.4448,25.4448,25.4106,25.4106,300,25.4448,25.4448,25.4106,25.4106,300,0.0,1.0
2024-12-30,25.4098,25.44,25.3976,25.3976,2988,25.4098,25.44,25.3976,25.3976,2988,0.0,1.0
2024-12-31,25.38,25.42,25.38,25.42,714,25.38,25.42,25.38,25.42,714,0.0,1.0
2025-01-02,25.4158,25.4158,25.39,25.4,4481,25.4158,25.4158,25.39,25.4,4481,0.0,1.0
2025-01-03,25.4553,25.4553,25.42,25.42,479,25.4553,25.4553,25.42,25.42,479,0.0,1.0
2025-01-06,25.5002,25.5002,25.5,25.5,371,25.5002,25.5002,25.5,25.5,371,0.0,1.0
2025-01-07,25.4302,25.47,25.43,25.47,1027,25.4302,25.47,25.43,25.47,1027,0.0,1.0
2025-01-08,25.4501,25.4501,25.4501,25.4501,85,25.4501,25.4501,25.4501,25.4501,85,0.0,1.0
2025-01-10,25.3801,25.4,25.35,25.35,1004,25.3801,25.4,25.35,25.35,1004,0.0,1.0
2025-01-13,25.3824,25.3824,25.3072,25.3353,640648,25.3824,25.3824,25.3072,25.3353,640648,0.0,1.0
2025-01-14,25.3752,25.39,25.37,25.37,6072,25.3752,25.39,25.37,25.37,6072,0.0,1.0
2025-01-15,25.4899,25.52,25.4601,25.4601,3214,25.4899,25.52,25.4601,25.4601,3214,0.0,1.0
2025-01-16,25.4899,25.4899,25.46,25.47,1282,25.4899,25.4899,25.46,25.47,1282,0.0,1.0
2025-01-17,25.5425,25.5425,25.5425,25.5425,42,25.5425,25.5425,25.5425,25.5425,42,0.0,1.0
2025-01-21,25.5742,25.5742,25.52,25.52,4311,25.5742,25.5742,25.52,25.52,4311,0.0,1.0
2025-01-22,25.6223,25.6223,25.6,25.6,108,25.6223,25.6223,25.6,25.6,108,0.0,1.0
2025-01-23,25.6261,25.6261,25.59,25.59,1064,25.6261,25.6261,25.59,25.59,1064,0.0,1.0
2025-01-24,25.6212,25.67,25.6,25.67,24791,25.6212,25.67,25.6,25.67,24791,0.0,1.0
2025-01-27,25.5078,25.5078,25.5,25.5,213,25.5078,25.5078,25.5,25.5,213,0.0,1.0
2025-01-28,25.5798,25.6,25.5798,25.6,7879,25.5798,25.6,25.5798,25.6,7879,0.0,1.0
2025-01-29,25.5747,25.5747,25.5401,25.56,31353,25.5747,25.5747,25.5401,25.56,31353,0.0,1.0
2025-01-30,25.5967,25.5967,25.58,25.58,37350,25.5967,25.5967,25.58,25.58,37350,0.0,1.0
2025-01-31,25.5905,25.5905,25.5905,25.5905,66,25.5905,25.5905,25.5905,25.5905,66,0.0,1.0
2025-02-03,25.565,25.565,25.565,25.565,0,25.565,25.565,25.565,25.565,0,0.0,1.0
2025-02-04,25.6161,25.6161,25.5701,25.5701,5791,25.6161,25.6161,25.5701,25.5701,5791,0.0,1.0
2025-02-05,25.6347,25.6347,25.5901,25.6055,3867,25.6347,25.6347,25.5901,25.6055,3867,0.0,1.0
2025-02-06,25.6192,25.63,25.6192,25.62,3916,25.6192,25.63,25.6192,25.62,3916,0.0,1.0
2025-02-07,25.6142,25.62,25.6112,25.62,316,25.6142,25.62,25.6112,25.62,316,0.0,1.0
2025-02-10,25.64,25.64,25.64,25.64,206,25.64,25.64,25.64,25.64,206,0.0,1.0
2025-02-11,25.659,25.659,25.64,25.64,1948,25.659,25.659,25.64,25.64,1948,0.0,1.0
2025-02-12,25.6536,25.6536,25.6536,25.6536,43,25.6536,25.6536,25.6536,25.6536,43,0.0,1.0
2025-02-13,25.6944,25.6944,25.661,25.67,3340,25.6944,25.6944,25.661,25.67,3340,0.0,1.0
2025-02-14,25.7343,25.74,25.71,25.74,4041,25.7343,25.74,25.71,25.74,4041,0.0,1.0
2025-02-18,25.75,25.75,25.72,25.72,10611,25.75,25.75,25.72,25.72,10611,0.0,1.0
2025-02-19,25.7643,25.7643,25.7643,25.7643,10,25.7643,25.7643,25.7643,25.7643,10,0.0,1.0
2025-02-20,25.755,25.755,25.755,25.755,10,25.755,25.755,25.755,25.755,10,0.0,1.0
2025-02-21,25.6898,25.6898,25.6898,25.6898,11,25.6898,25.6898,25.6898,25.6898,11,0.0,1.0
2025-02-24,25.6446,25.6605,25.63,25.6477,2963,25.6446,25.6605,25.63,25.6477,2963,0.0,1.0
2025-02-25,25.5796,25.58,25.55,25.58,10900,25.5796,25.58,25.55,25.58,10900,0.0,1.0
2025-02-26,25.5871,25.5919,25.55,25.59,5898,25.5871,25.5919,25.55,25.59,5898,0.0,1.0
2025-02-27,25.4744,25.6001,25.47,25.6,2789,25.4744,25.6001,25.47,25.6,2789,0.0,1.0
2025-02-28,25.5406,25.5406,25.43,25.5,1945,25.5406,25.5406,25.43,25.5,1945,0.0,1.0
2025-03-03,25.4384,25.58,25.4384,25.58,720,25.4384,25.58,25.4384,25.58,720,0.0,1.0
2025-03-04,25.4313,25.44,25.35,25.35,8633,25.4313,25.44,25.35,25.35,8633,0.0,1.0
2025-03-05,25.4945,25.4945,25.4,25.4,10271,25.4945,25.4945,25.4,25.4,10271,0.0,1.0
2025-03-06,25.3701,25.375,25.36,25.375,1055,25.3701,25.375,25.36,25.375,1055,0.0,1.0
2025-03-07,25.38,25.38,25.32,25.35,3066,25.38,25.38,25.32,25.35,3066,0.0,1.0
2025-03-10,25.21,25.21,25.17,25.171,4274,25.21,25.21,25.17,25.171,4274,0.0,1.0
2025-03-11,25.2056,25.21,25.121,25.19,7895,25.2056,25.21,25.121,25.19,7895,0.0,1.0
2025-03-12,25.2499,25.255,25.17,25.255,5122,25.2499,25.255,25.17,25.255,5122,0.0,1.0
2025-03-13,25.1348,25.209,25.1348,25.209,112,25.1348,25.209,25.1348,25.209,112,0.0,1.0
2025-03-14,25.2718,25.2718,25.23,25.24,613,25.2718,25.2718,25.23,25.24,613,0.0,1.0
2025-03-17,25.3106,25.3106,25.25,25.25,597,25.3106,25.3106,25.25,25.25,597,0.0,1.0
2025-03-18,25.2097,25.2125,25.19,25.2125,457,25.2097,25.2125,25.19,25.2125,457,0.0,1.0
2025-03-19,25.2894,25.29,25.2894,25.29,100,25.2894,25.29,25.2894,25.29,100,0.0,1.0
2025-03-20,25.2751,25.2751,25.2469,25.25,774,25.2751,25.2751,25.2469,25.25,774,0.0,1.0
2025-03-21,25.2903,25.2903,25.24,25.28,40208,25.2903,25.2903,25.24,25.28,40208,0.0,1.0
2025-03-24,25.4299,25.4299,25.4299,25.4299,0,25.4299,25.4299,25.4299,25.4299,0,0.0,1.0
2025-03-25,25.4556,25.4556,25.4556,25.4556,11,25.4556,25.4556,25.4556,25.4556,11,0.0,1.0
2025-03-26,25.36,25.42,25.36,25.42,155,25.36,25.42,25.36,25.42,155,0.0,1.0
2025-03-27,25.3393,25.3393,25.33,25.33,1000,25.3393,25.3393,25.33,25.33,1000,0.0,1.0
2025-03-28,25.175,25.175,25.175,25.175,50,25.175,25.175,25.175,25.175,50,0.0,1.0
2025-03-31,25.1725,25.1725,25.1725,25.1725,0,25.1725,25.1725,25.1725,25.1725,0,0.0,1.0
2025-04-01,25.226,25.226,25.1905,25.1905,516,25.226,25.226,25.1905,25.1905,516,0.0,1.0
2025-04-02,25.2849,25.2849,25.2849,25.2849,516,25.2849,25.2849,25.2849,25.2849,516,0.0,1.0
2025-04-03,24.9848,25.0,24.9848,25.0,2108,24.9848,25.0,24.9848,25.0,2108,0.0,1.0
2025-04-04,24.7452,24.82,24.7452,24.82,446,24.7452,24.82,24.7452,24.82,446,0.0,1.0
2025-04-07,24.7634,25.0,24.7,25.0,9854,24.7634,25.0,24.7,25.0,9854,0.0,1.0
2025-04-08,24.7359,24.7359,24.7359,24.7359,9854,24.7359,24.7359,24.7359,24.7359,9854,0.0,1.0
2025-04-09,25.203,25.203,24.81,24.81,810,25.203,25.203,24.81,24.81,810,0.0,1.0
2025-04-10,25.049,25.08,25.02,25.02,2068,25.049,25.08,25.02,25.02,2068,0.0,1.0
2025-04-11,25.1283,25.1283,25.07,25.07,451,25.1283,25.1283,25.07,25.07,451,0.0,1.0
2025-04-14,25.1318,25.1318,25.1318,25.1318,7,25.1318,25.1318,25.1318,25.1318,7,0.0,1.0
2025-04-15,25.1258,25.1258,25.08,25.08,330,25.1258,25.1258,25.08,25.08,330,0.0,1.0
2025-04-16,24.9496,25.053,24.9496,25.053,663,24.9496,25.053,24.9496,25.053,663,0.0,1.0
2025-04-17,24.9465,24.95,24.9465,24.95,227,24.9465,24.95,24.9465,24.95,227,0.0,1.0
2025-04-21,24.8248,24.8248,24.751,24.751,200,24.8248,24.8248,24.751,24.751,200,0.0,1.0
2025-04-22,24.9146,24.9146,24.9146,24.9146,2,24.9146,24.9146,24.9146,24.9146,2,0.0,1.0
2025-04-23,25.0646,25.0646,24.95,25.03,36786,25.0646,25.0646,24.95,25.03,36786,0.0,1.0
2025-04-24,25.2041,25.2041,25.14,25.14,4251,25.2041,25.2041,25.14,25.14,4251,0.0,1.0
2025-04-25,25.2747,25.2747,25.2747,25.2747,40,25.2747,25.2747,25.2747,25.2747,40,0.0,1.0
2025-04-28,25.2951,25.2951,25.2951,25.2951,2,25.2951,25.2951,25.2951,25.2951,2,0.0,1.0
2025-04-29,25.3251,25.35,25.29,25.35,200,25.3251,25.35,25.29,25.35,200,0.0,1.0
2025-04-30,25.3489,25.3489,25.3489,25.3489,200,25.3489,25.3489,25.3489,25.3489,200,0.0,1.0
2025-05-01,25.4145,25.44,25.4145,25.44,655,25.4145,25.44,25.4145,25.44,655,0.0,1.0
2025-05-02,25.51,25.51,25.51,25.51,20,25.51,25.51,25.51,25.51,20,0.0,1.0
2025-05-05,25.4757,25.4757,25.4757,25.4757,20,25.4757,25.4757,25.4757,25.4757,20,0.0,1.0
2025-05-06,25.4345,25.4345,25.4345,25.4345,20,25.4345,25.4345,25.4345,25.4345,20,0.0,1.0
2025-05-07,25.4441,25.4441,25.35,25.35,2607,25.4441,25.4441,25.35,25.35,2607,0.0,1.0
2025-05-08,25.5051,25.57,25.5051,25.52,537,25.5051,25.57,25.5051,25.52,537,0.0,1.0
2025-05-09,25.5147,25.5147,25.5147,25.5147,0,25.5147,25.5147,25.5147,25.5147,0,0.0,1.0
2025-05-12,25.7351,25.7351,25.6912,25.6912,1612,25.7351,25.7351,25.6912,25.6912,1612,0.0,1.0
2025-05-13,25.8428,25.8428,25.8428,25.8428,117,25.8428,25.8428,25.8428,25.8428,117,0.0,1.0
2025-05-14,25.8748,25.8748,25.79,25.79,2802,25.8748,25.8748,25.79,25.79,2802,0.0,1.0
2025-05-15,25.8821,25.8821,25.85,25.8701,498,25.8821,25.8821,25.85,25.8701,498,0.0,1.0
2025-05-16,25.9197,25.9197,25.881,25.89,1329,25.9197,25.9197,25.881,25.89,1329,0.0,1.0
2025-05-19,25.9193,25.9193,25.9193,25.9193,161,25.9193,25.9193,25.9193,25.9193,161,0.0,1.0
2025-05-20,25.9044,25.9044,25.8791,25.88,881,25.9044,25.9044,25.8791,25.88,881,0.0,1.0
2025-05-21,25.84,25.9024,25.82,25.9024,286,25.84,25.9024,25.82,25.9024,286,0.0,1.0
2025-05-22,25.843,25.855,25.83,25.83,962,25.843,25.855,25.83,25.83,962,0.0,1.0
2025-05-23,25.7957,25.7957,25.7957,25.7957,100,25.7957,25.7957,25.7957,25.7957,100,0.0,1.0
2025-05-27,25.936,25.936,25.8,25.8,1522,25.936,25.936,25.8,25.8,1522,0.0,1.0
2025-05-28,25.9146,25.937,25.9115,25.937,7757,25.9146,25.937,25.9115,25.937,7757,0.0,1.0
2025-05-29,25.9302,25.95,25.9302,25.95,385,25.9302,25.95,25.9302,25.95,385,0.0,1.0
2025-05-30,25.9488,25.9488,25.89,25.89,2968,25.9488,25.9488,25.89,25.89,2968,0.0,1.0
2025-06-02,25.9808,25.9808,25.94,25.94,1675,25.9808,25.9808,25.94,25.94,1675,0.0,1.0
2025-06-03,26.0349,26.0349,26.01,26.02,3868,26.0349,26.0349,26.01,26.02,3868,0.0,1.0
2025-06-04,26.0494,26.0494,26.0494,26.0494,5,26.0494,26.0494,26.0494,26.0494,5,0.0,1.0
2025-06-05,26.0148,26.0148,26.0148,26.0148,5,26.0148,26.0148,26.0148,26.0148,5,0.0,1.0
2025-06-06,26.0737,26.0737,26.0737,26.0737,20,26.0737,26.0737,26.0737,26.0737,20,0.0,1.0
2025-06-09,26.0952,26.1,26.07,26.07,19112,26.0952,26.1,26.07,26.07,19112,0.0,1.0
2025-06-10,26.1199,26.1199,26.1199,26.1199,19112,26.1199,26.1199,26.1199,26.1199,19112,0.0,1.0
2025-06-11,26.1102,26.1102,26.105,26.105,271,26.1102,26.1102,26.105,26.105,271,0.0,1.0
2025-06-12,26.1237,26.1237,26.1237,26.1237,0,26.1237,26.1237,26.1237,26.1237,0,0.0,1.0
2025-06-13,26.065,26.0676,26.065,26.0676,191,26.065,26.0676,26.065,26.0676,191,0.0,1.0
2025-06-16,26.1352,26.14,26.11,26.13,280318,26.1352,26.14,26.11,26.13,280318,0.0,1.0
2025-06-17,26.105,26.11,26.105,26.11,100,26.105,26.11,26.105,26.11,100,0.0,1.0
2025-06-18,26.1137,26.1137,26.1137,26.1137,0,26.1137,26.1137,26.1137,26.1137,0,0.0,1.0
2025-06-20,26.0941,26.1024,26.0705,26.1024,5642,26.0941,26.1024,26.0705,26.1024,5642,0.0,1.0
2025-06-23,26.162,26.162,26.162,26.162,0,26.162,26.162,26.162,26.162,0,0.0,1.0
2025-06-24,26.2414,26.2424,26.2414,26.2424,162,26.2414,26.2424,26.2414,26.2424,162,0.0,1.0
2025-06-25,26.255,26.255,26.255,26.255,162,26.255,26.255,26.255,26.255,162,0.0,1.0
2025-06-26,26.29,26.29,26.29,26.29,9,26.29,26.29,26.29,26.29,9,0.0,1.0
2025-06-27,26.3147,26.3147,26.3147,26.3147,9,26.3147,26.3147,26.3147,26.3147,9,0.0,1.0
2025-06-30,26.3499,26.3499,26.3499,26.3499,0,26.3499,26.3499,26.3499,26.3499,0,0.0,1.0
2025-07-01,26.3248,26.3248,26.3248,26.3248,0,26.3248,26.3248,26.3248,26.3248,0,0.0,1.0
2025-07-02,26.3462,26.3462,26.3,26.3,285,26.3462,26.3462,26.3,26.3,285,0.0,1.0
2025-07-03,26.3605,26.4172,26.35,26.38,4556,26.3605,26.4172,26.35,26.38,4556,0.0,1.0
2025-07-07,26.3649,26.3649,26.33,26.36,1493,26.3649,26.3649,26.33,26.36,1493,0.0,1.0
2025-07-08,26.385,26.385,26.36,26.36,232,26.385,26.385,26.36,26.36,232,0.0,1.0
2025-07-09,26.4199,26.4199,26.4059,26.4059,609,26.4199,26.4199,26.4059,26.4059,609,0.0,1.0
2025-07-10,26.42,26.42,26.35,26.35,5839,26.42,26.42,26.35,26.35,5839,0.0,1.0
2025-07-11,26.4249,26.4249,26.4249,26.4249,5839,26.4249,26.4249,26.4249,26.4249,5839,0.0,1.0
2025-07-14,26.4349,26.4349,26.4,26.4,1275,26.4349,26.4349,26.4,26.4,1275,0.0,1.0
2025-07-15,26.45,26.45,26.45,26.45,1275,26.45,26.45,26.45,26.45,1275,0.0,1.0
2025-07-16,26.455,26.455,26.41,26.41,753,26.455,26.455,26.41,26.41,753,0.0,1.0
2025-07-17,26.475,26.479,26.44,26.479,1113,26.475,26.479,26.44,26.479,1113,0.0,1.0
2025-07-18,26.4839,26.4839,26.45,26.46,2078,26.4839,26.4839,26.45,26.46,2078,0.0,1.0
2025-07-21,26.505,26.505,26.48,26.48,200,26.505,26.505,26.48,26.48,200,0.0,1.0
2025-07-22,26.4894,26.4906,26.4894,26.4906,810,26.4894,26.4906,26.4894,26.4906,810,0.0,1.0
2025-07-23,26.5041,26.52,26.47,26.48,3518,26.5041,26.52,26.47,26.48,3518,0.0,1.0
2025-07-24,26.5247,26.5247,26.51,26.51,8340,26.5247,26.5247,26.51,26.51,8340,0.0,1.0
2025-07-25,26.5402,26.5402,26.52,26.52,190,26.5402,26.5402,26.52,26.52,190,0.0,1.0
2025-07-28,26.5589,26.5589,26.53,26.53,106,26.5589,26.5589,26.53,26.53,106,0.0,1.0
2025-07-29,26.555,26.555,26.51,26.51,1680,26.555,26.555,26.51,26.51,1680,0.0,1.0
2025-07-30,26.5594,26.5594,26.5594,26.5594,0,26.5594,26.5594,26.5594,26.5594,0,0.0,1.0
2025-07-31,26.5471,26.55,26.505,26.55,205,26.5471,26.55,26.505,26.55,205,0.0,1.0
2025-08-01,26.51,26.51,26.46,26.49,645,26.51,26.51,26.46,26.49,645,0.0,1.0
2025-08-04,26.5638,26.5638,26.54,26.54,1955,26.5638,26.5638,26.54,26.54,1955,0.0,1.0
2025-08-05,26.5542,26.575,26.54,26.575,872,26.5542,26.575,26.54,26.575,872,0.0,1.0
2025-08-06,26.5851,26.5851,26.5851,26.5851,0,26.5851,26.5851,26.5851,26.5851,0,0.0,1.0
2025-08-07,26.5884,26.5884,26.5884,26.5884,82,26.5884,26.5884,26.5884,26.5884,82,0.0,1.0
2025-08-08,26.6136,26.615,26.59,26.591,1801,26.6136,26.615,26.59,26.591,1801,0.0,1.0
2025-08-11,26.6133,26.6133,26.6133,26.6133,1,26.6133,26.6133,26.6133,26.6133,1,0.0,1.0
2025-08-12,26.6348,26.6348,26.6348,26.6348,1,26.6348,26.6348,26.6348,26.6348,1,0.0,1.0
2025-08-13,26.6402,26.6402,26.6402,26.6402,0,26.6402,26.6402,26.6402,26.6402,0,0.0,1.0
2025-08-14,26.6391,26.6391,26.6391,26.6391,12,26.6391,26.6391,26.6391,26.6391,12,0.0,1.0
2025-08-15,26.6489,26.649,26.62,26.62,2346,26.6489,26.649,26.62,26.62,2346,0.0,1.0
2025-08-18,26.6502,26.6627,26.63,26.6627,1826,26.6502,26.6627,26.63,26.6627,1826,0.0,1.0
2025-08-19,26.6501,26.6578,26.62,26.6578,7702,26.6501,26.6578,26.62,26.6578,7702,0.0,1.0
2025-08-20,26.63,26.63,26.6,26.6,2304,26.63,26.63,26.6,26.6,2304,0.0,1.0
2025-08-21,26.66,26.66,26.63,26.63,6405,26.66,26.66,26.63,26.63,6405,0.0,1.0
2025-08-22,26.6641,26.68,26.6615,26.68,667,26.6641,26.68,26.6615,26.68,667,0.0,1.0
2025-08-25,26.67,26.67,26.64,26.64,1003,26.67,26.67,26.64,26.64,1003,0.0,1.0
2025-08-26,26.6591,26.67,26.65,26.65,2955,26.6591,26.67,26.65,26.65,2955,0.0,1.0
2025-08-27,26.6749,26.6855,26.65,26.6855,300,26.6749,26.6855,26.65,26.6855,300,0.0,1.0
2025-08-28,26.6853,26.709,26.63,26.68,1471,26.6853,26.709,26.63,26.68,1471,0.0,1.0
2025-08-29,26.687,26.72,26.66,26.67,13263,26.687,26.72,26.66,26.67,13263,0.0,1.0
2025-09-02,26.69,26.78,26.6,26.78,129339,26.69,26.78,26.6,26.78,129339,0.0,1.0
2025-09-03,26.725,26.74,26.67,26.67,37842,26.725,26.74,26.67,26.67,37842,0.0,1.0
2025-09-04,26.761,26.761,26.69,26.7,33903,26.761,26.761,26.69,26.7,33903,0.0,1.0
2025-09-05,26.7811,26.97,26.77,26.97,12625,26.7811,26.97,26.77,26.97,12625,0.0,1.0
2025-09-08,26.8015,26.8015,26.7706,26.7706,3181,26.8015,26.8015,26.7706,26.7706,3181,0.0,1.0
2025-09-09,26.8125,26.85,26.78,26.84,16861,26.8125,26.85,26.78,26.84,16861,0.0,1.0
2025-09-10,26.8125,26.84,26.7992,26.829,2504,26.8125,26.84,26.7992,26.829,2504,0.0,1.0
2025-09-11,26.8563,26.8693,26.8427,26.86,18293,26.8563,26.8693,26.8427,26.86,18293,0.0,1.0
2025-09-12,26.8554,26.87,26.85,26.87,1785,26.8554,26.87,26.85,26.87,1785,0.0,1.0
2025-09-15,26.8923,26.8923,26.85,26.86,3301,26.8923,26.8923,26.85,26.86,3301,0.0,1.0
2025-09-16,26.9007,26.9007,26.877,26.877,2575,26.9007,26.9007,26.877,26.877,2575,0.0,1.0
2025-09-17,26.8757,26.91,26.8406,26.89,2903,26.8757,26.91,26.8406,26.89,2903,0.0,1.0
2025-09-18,26.8997,26.93,26.8997,26.9,1842,26.8997,26.93,26.8997,26.9,1842,0.0,1.0
2025-09-19,26.9272,26.9272,26.9272,26.9272,2,26.9272,26.9272,26.9272,26.9272,2,0.0,1.0
2025-09-22,26.94,26.9428,26.91,26.93,2225,26.94,26.9428,26.91,26.93,2225,0.0,1.0
2025-09-23,26.9508,26.9508,26.9135,26.92,6120,26.9508,26.9508,26.9135,26.92,6120,0.0,1.0
2025-09-24,26.9109,26.9111,26.89,26.9111,1350,26.9109,26.9111,26.89,26.9111,1350,0.0,1.0
2025-09-25,26.903,26.919,26.84,26.919,5580,26.903,26.919,26.84,26.919,5580,0.0,1.0
2025-09-26,26.93,26.93,26.87,26.87,1144,26.93,26.93,26.87,26.87,1144,0.0,1.0
2025-09-29,26.93,26.95,26.91,26.9113,1744,26.93,26.95,26.91,26.9113,1744,0.0,1.0
2025-09-30,26.9487,26.9487,26.93,26.93,101,26.9487,26.9487,26.93,26.93,101,0.0,1.0
2025-10-01,26.9798,26.98,26.94,26.94,24475,26.9798,26.98,26.94,26.94,24475,0.0,1.0
2025-10-02,26.99,26.99,26.95,26.95,3378,26.99,26.99,26.95,26.95,3378,0.0,1.0
2025-10-03,26.9739,26.9739,26.96,26.97,4459,26.9739,26.9739,26.96,26.97,4459,0.0,1.0
2025-10-06,26.9836,27.0,26.97,26.971,7771,26.9836,27.0,26.97,26.971,7771,0.0,1.0
2025-10-07,26.9805,26.9805,26.97,26.97,1771,26.9805,26.9805,26.97,26.97,1771,0.0,1.0
2025-10-08,27.0063,27.0063,27.0063,27.0063,85,27.0063,27.0063,27.0063,27.0063,85,0.0,1.0
2025-10-09,26.98,26.99,26.97,26.99,3866,26.98,26.99,26.97,26.99,3866,0.0,1.0
2025-10-10,26.935,27.02,26.935,27.01,4873,26.935,27.02,26.935,27.01,4873,0.0,1.0
2025-10-13,27.0041,27.0041,26.93,26.93,7401,27.0041,27.0041,26.93,26.93,7401,0.0,1.0
2025-10-14,26.979,27.01,26.9201,26.96,4418,26.979,27.01,26.9201,26.96,4418,0.0,1.0
2025-10-15,26.9843,26.9854,26.95,26.9854,7379,26.9843,26.9854,26.95,26.9854,7379,0.0,1.0
2025-10-16,26.9831,27.0,26.9831,27.0,833,26.9831,27.0,26.9831,27.0,833,0.0,1.0
2025-10-17,27.0296,27.0296,27.0,27.0,279,27.0296,27.0296,27.0,27.0,279,0.0,1.0
2025-10-20,27.0648,27.08,27.02,27.02,2620,27.0648,27.08,27.02,27.02,2620,0.0,1.0
2025-10-21,27.07,27.07,27.07,27.07,0,27.07,27.07,27.07,27.07,0,0.0,1.0
2025-10-22,27.0241,27.0241,27.0241,27.0241,50,27.0241,27.0241,27.0241,27.0241,50,0.0,1.0
2025-10-23,27.0599,27.09,27.03,27.05,4684,27.0599,27.09,27.03,27.05,4684,0.0,1.0
2025-10-24,27.09,27.09,27.06,27.07,6691,27.09,27.09,27.06,27.07,6691,0.0,1.0
2025-10-27,27.1347,27.1347,27.091,27.13,2664,27.1347,27.1347,27.091,27.13,2664,0.0,1.0
2025-10-28,27.1447,27.1447,27.111,27.111,1299,27.1447,27.1447,27.111,27.111,1299,0.0,1.0
2025-10-29,27.13,27.13,27.02,27.02,25263,27.13,27.13,27.02,27.02,25263,0.0,1.0
2025-10-30,27.1001,27.1001,27.1001,27.1001,40,27.1001,27.1001,27.1001,27.1001,40,0.0,1.0
2025-10-31,27.1154,27.1292,27.1154,27.1292,205,27.1154,27.1292,27.1154,27.1292,205,0.0,1.0
2025-11-03,27.1248,27.1248,27.1118,27.1118,405,27.1248,27.1248,27.1118,27.1118,405,0.0,1.0
2025-11-04,27.065,27.065,27.065,27.065,25,27.065,27.065,27.065,27.065,25,0.0,1.0
2025-11-05,27.075,27.109,27.075,27.1,1051,27.075,27.109,27.075,27.1,1051,0.0,1.0
2025-11-06,27.0249,27.08,27.0249,27.08,3502,27.0249,27.08,27.0249,27.08,3502,0.0,1.0
2025-11-07,27.015,27.04,26.98,26.99,3457,27.015,27.04,26.98,26.99,3457,0.0,1.0
2025-11-10,27.09,27.09,27.04,27.08,4888,27.09,27.09,27.04,27.08,4888,0.0,1.0
2025-11-11,27.0998,27.11,27.0883,27.09,11646,27.0998,27.11,27.0883,27.09,11646,0.0,1.0
2025-11-12,27.1065,27.1065,27.09,27.1,1932,27.1065,27.1065,27.09,27.1,1932,0.0,1.0
2025-11-13,27.0169,27.06,27.0,27.06,853,27.0169,27.06,27.0,27.06,853,0.0,1.0
2025-11-14,27.041,27.05,27.0,27.0,2661,27.041,27.05,27.0,27.0,2661,0.0,1.0
2025-11-17,26.9949,26.9949,26.95,26.95,405,26.9949,26.9949,26.95,26.95,405,0.0,1.0
2025-11-18,26.9827,26.9827,26.965,26.97,320,26.9827,26.9827,26.965,26.97,320,0.0,1.0
2025-11-19,26.9849,27.04,26.9849,27.03,5117,26.9849,27.04,26.9849,27.03,5117,0.0,1.0
2025-11-20,26.931,27.09,26.931,27.09,491,26.931,27.09,26.931,27.09,491,0.0,1.0
2025-11-21,26.9509,26.9741,26.935,26.97,1080,26.9509,26.9741,26.935,26.97,1080,0.0,1.0
2025-11-24,27.0497,27.07,27.03,27.03,1394,27.0497,27.07,27.03,27.03,1394,0.0,1.0
2025-11-25,27.075,27.08,27.03,27.03,2604,27.075,27.08,27.03,27.03,2604,0.0,1.0
2025-11-26,27.1043,27.1043,27.07,27.085,1454,27.1043,27.1043,27.07,27.085,1454,0.0,1.0