date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-07,24.09,24.22,24.09,24.22,94506,24.09,24.22,24.09,24.22,94506,0.0,1.0
2024-08-08,24.195,24.23,24.11,24.1225,53918,24.195,24.23,24.11,24.1225,53918,0.0,1.0
2024-08-09,24.1894,24.22,24.18,24.22,18952,24.1894,24.22,24.18,24.22,18952,0.0,1.0
2024-08-12,24.2274,24.23,24.18,24.2,63927,24.2274,24.23,24.18,24.2,63927,0.0,1.0
2024-08-13,24.3284,24.33,24.2501,24.28,16612,24.3284,24.33,24.2501,24.28,16612,0.0,1.0
2024-08-14,24.3437,24.38,24.2981,24.35,49979,24.3437,24.38,24.2981,24.35,49979,0.0,1.0
2024-08-15,24.4139,24.4382,24.35,24.35,18791,24.4139,24.4382,24.35,24.35,18791,0.0,1.0
2024-08-16,24.45,24.4603,24.422,24.4603,24556,24.45,24.4603,24.422,24.4603,24556,0.0,1.0
2024-08-19,24.515,24.515,24.47,24.48,35379,24.515,24.515,24.47,24.48,35379,0.0,1.0
2024-08-20,24.5,24.52,24.46,24.52,15129,24.5,24.52,24.46,24.52,15129,0.0,1.0
2024-08-21,24.545,24.58,24.5073,24.5163,26679,24.545,24.58,24.5073,24.5163,26679,0.0,1.0
2024-08-22,24.4918,24.57,24.49,24.545,11967,24.4918,24.57,24.49,24.545,11967,0.0,1.0
2024-08-23,24.54,24.57,24.4901,24.56,39804,24.54,24.57,24.4901,24.56,39804,0.0,1.0
2024-08-26,24.57,24.65,24.519,24.65,19077,24.57,24.65,24.519,24.65,19077,0.0,1.0
2024-08-27,24.56,24.6,24.45,24.45,63252,24.56,24.6,24.45,24.45,63252,0.0,1.0
2024-08-28,24.53,24.57,24.4769,24.51,11505,24.53,24.57,24.4769,24.51,11505,0.0,1.0
2024-08-29,24.53,24.6,24.53,24.58,1228,24.53,24.6,24.53,24.58,1228,0.0,1.0
2024-08-30,24.5848,24.61,24.54,24.61,31827,24.5848,24.61,24.54,24.61,31827,0.0,1.0
2024-09-03,24.505,24.63,24.44,24.5577,22614,24.505,24.63,24.44,24.5577,22614,0.0,1.0
2024-09-04,24.5,24.52,24.5,24.51,1201,24.5,24.52,24.5,24.51,1201,0.0,1.0
2024-09-05,24.4692,24.55,24.44,24.52,6593,24.4692,24.55,24.44,24.52,6593,0.0,1.0
2024-09-06,24.395,24.51,24.38,24.48,7177,24.395,24.51,24.38,24.48,7177,0.0,1.0
2024-09-09,24.4504,24.5,24.3801,24.47,1418,24.4504,24.5,24.3801,24.47,1418,0.0,1.0
2024-09-10,24.465,24.51,24.465,24.51,2715,24.465,24.51,24.465,24.51,2715,0.0,1.0
2024-09-11,24.5349,24.5349,24.425,24.44,3490,24.5349,24.5349,24.425,24.44,3490,0.0,1.0
2024-09-12,24.58,24.59,24.57,24.59,1804,24.58,24.59,24.57,24.59,1804,0.0,1.0
2024-09-13,24.635,24.67,24.61,24.61,8208,24.635,24.67,24.61,24.61,8208,0.0,1.0
2024-09-16,24.635,24.67,24.635,24.67,337,24.635,24.67,24.635,24.67,337,0.0,1.0
2024-09-17,24.6824,24.73,24.67,24.67,3443,24.6824,24.73,24.67,24.67,3443,0.0,1.0
2024-09-18,24.66,24.7101,24.66,24.71,1575,24.66,24.7101,24.66,24.71,1575,0.0,1.0
2024-09-19,24.7861,24.8,24.72,24.745,5814,24.7861,24.8,24.72,24.745,5814,0.0,1.0
2024-09-20,24.78,24.78,24.75,24.78,3589,24.78,24.78,24.75,24.78,3589,0.0,1.0
2024-09-23,24.7954,24.81,24.7954,24.81,155,24.7954,24.81,24.7954,24.81,155,0.0,1.0
2024-09-24,24.8152,24.8195,24.795,24.795,2378,24.8152,24.8195,24.795,24.795,2378,0.0,1.0
2024-09-25,24.84,24.84,24.79,24.79,7072,24.84,24.84,24.79,24.79,7072,0.0,1.0
2024-09-26,24.825,24.85,24.79,24.819,2070,24.825,24.85,24.79,24.819,2070,0.0,1.0
2024-09-27,24.819,24.86,24.81,24.85,1849,24.819,24.86,24.81,24.85,1849,0.0,1.0
2024-09-30,24.8253,24.85,24.7701,24.85,6116,24.8253,24.85,24.7701,24.85,6116,0.0,1.0
2024-10-01,24.75,24.84,24.74,24.79,39685,24.75,24.84,24.74,24.79,39685,0.0,1.0
2024-10-02,24.7693,24.785,24.7401,24.75,56640,24.7693,24.785,24.7401,24.75,56640,0.0,1.0
2024-10-03,24.7758,24.7758,24.74,24.775,1080,24.7758,24.7758,24.74,24.775,1080,0.0,1.0
2024-10-04,24.8029,24.8029,24.76,24.76,3001,24.8029,24.8029,24.76,24.76,3001,0.0,1.0
2024-10-07,24.7505,24.8199,24.7,24.81,12886,24.7505,24.8199,24.7,24.81,12886,0.0,1.0
2024-10-08,24.805,24.805,24.75,24.75,4140,24.805,24.805,24.75,24.75,4140,0.0,1.0
2024-10-09,24.825,24.825,24.81,24.81,100,24.825,24.825,24.81,24.81,100,0.0,1.0
2024-10-10,24.825,24.86,24.7831,24.86,5006,24.825,24.86,24.7831,24.86,5006,0.0,1.0
2024-10-11,24.865,24.865,24.8158,24.8158,239,24.865,24.865,24.8158,24.8158,239,0.0,1.0
2024-10-14,24.8998,24.92,24.85,24.85,3597,24.8998,24.92,24.85,24.85,3597,0.0,1.0
2024-10-15,24.86,24.89,24.82,24.87,49932,24.86,24.89,24.82,24.87,49932,0.0,1.0
2024-10-16,24.8862,24.8862,24.83,24.85,7255,24.8862,24.8862,24.83,24.85,7255,0.0,1.0
2024-10-17,24.8853,24.9003,24.86,24.86,404,24.8853,24.9003,24.86,24.86,404,0.0,1.0
2024-10-18,24.9051,24.9051,24.83,24.83,2616,24.9051,24.9051,24.83,24.83,2616,0.0,1.0
2024-10-21,24.895,24.895,24.8369,24.88,15590,24.895,24.895,24.8369,24.88,15590,0.0,1.0
2024-10-22,24.905,24.905,24.8505,24.8505,605,24.905,24.905,24.8505,24.8505,605,0.0,1.0
2024-10-23,24.8602,24.875,24.8602,24.875,600,24.8602,24.875,24.8602,24.875,600,0.0,1.0
2024-10-24,24.879,24.879,24.84,24.85,2233,24.879,24.879,24.84,24.85,2233,0.0,1.0
2024-10-25,24.885,24.915,24.885,24.915,546,24.885,24.915,24.885,24.915,546,0.0,1.0
2024-10-28,24.89,24.89,24.89,24.89,111,24.89,24.89,24.89,24.89,111,0.0,1.0
2024-10-29,24.9053,24.93,24.86,24.865,12744,24.9053,24.93,24.86,24.865,12744,0.0,1.0
2024-10-30,24.89,24.91,24.86,24.89,14338,24.89,24.91,24.86,24.89,14338,0.0,1.0
2024-10-31,24.7901,24.7901,24.75,24.77,1003,24.7901,24.7901,24.75,24.77,1003,0.0,1.0
2024-11-01,24.8165,24.82,24.79,24.81,33754,24.8165,24.82,24.79,24.81,33754,0.0,1.0
2024-11-04,24.791,24.8041,24.78,24.79,13062,24.791,24.8041,24.78,24.79,13062,0.0,1.0
2024-11-05,24.8653,24.8653,24.81,24.81,758,24.8653,24.8653,24.81,24.81,758,0.0,1.0
2024-11-06,24.9751,24.9751,24.9,24.91,6242,24.9751,24.9751,24.9,24.91,6242,0.0,1.0
2024-11-07,25.015,25.04,24.97,25.005,704,25.015,25.04,24.97,25.005,704,0.0,1.0
2024-11-08,25.035,25.035,25.035,25.035,704,25.035,25.035,25.035,25.035,704,0.0,1.0
2024-11-11,25.0397,25.0397,24.99,25.0243,556,25.0397,25.0397,24.99,25.0243,556,0.0,1.0
2024-11-12,25.0248,25.0248,24.99,25.0,617,25.0248,25.0248,24.99,25.0,617,0.0,1.0
2024-11-13,25.0351,25.0351,25.01,25.02,2969,25.0351,25.0351,25.01,25.02,2969,0.0,1.0
2024-11-14,25.0099,25.01,24.98,25.01,2901,25.0099,25.01,24.98,25.01,2901,0.0,1.0
2024-11-15,24.9467,24.9467,24.9467,24.9467,81,24.9467,24.9467,24.9467,24.9467,81,0.0,1.0
2024-11-18,24.9699,25.0,24.92,24.93,1350,24.9699,25.0,24.92,24.93,1350,0.0,1.0
2024-11-19,24.98,24.98,24.98,24.98,138,24.98,24.98,24.98,24.98,138,0.0,1.0
2024-11-20,25.01,25.01,24.91,24.92,4781,25.01,25.01,24.91,24.92,4781,0.0,1.0
2024-11-21,25.01,25.01,25.01,25.01,103,25.01,25.01,25.01,25.01,103,0.0,1.0
2024-11-22,25.0373,25.08,25.024,25.06,1408,25.0373,25.08,25.024,25.06,1408,0.0,1.0
2024-11-25,25.0594,25.1,25.0204,25.04,4619,25.0594,25.1,25.0204,25.04,4619,0.0,1.0
2024-11-26,25.0859,25.12,25.0859,25.12,101,25.0859,25.12,25.0859,25.12,101,0.0,1.0
2024-11-27,25.07,25.12,25.03,25.06,1197,25.07,25.12,25.03,25.06,1197,0.0,1.0
2024-11-29,25.09,25.11,25.071,25.071,616,25.09,25.11,25.071,25.071,616,0.0,1.0
2024-12-02,25.09,25.16,25.09,25.16,4150,25.09,25.16,25.09,25.16,4150,0.0,1.0
2024-12-03,25.1208,25.16,25.1208,25.16,273,25.1208,25.16,25.1208,25.16,273,0.0,1.0
2024-12-04,25.1649,25.1649,25.16,25.16,269,25.1649,25.1649,25.16,25.16,269,0.0,1.0
2024-12-05,25.15,25.2,25.1,25.11,7408,25.15,25.2,25.1,25.11,7408,0.0,1.0
2024-12-06,25.1574,25.2,25.14,25.2,1885,25.1574,25.2,25.14,25.2,1885,0.0,1.0
2024-12-09,25.11,25.2,25.11,25.2,7855,25.11,25.2,25.11,25.2,7855,0.0,1.0
2024-12-10,25.13,25.2,25.13,25.2,170,25.13,25.2,25.13,25.2,170,0.0,1.0
2024-12-11,25.175,25.22,25.125,25.22,721,25.175,25.22,25.125,25.22,721,0.0,1.0
2024-12-12,25.155,25.1618,25.12,25.1618,463,25.155,25.1618,25.12,25.1618,463,0.0,1.0
2024-12-13,25.17,25.17,25.12,25.12,796,25.17,25.17,25.12,25.12,796,0.0,1.0
2024-12-16,25.1676,25.18,25.1676,25.18,691,25.1676,25.18,25.1676,25.18,691,0.0,1.0
2024-12-17,25.175,25.175,25.13,25.1404,618,25.175,25.175,25.13,25.1404,618,0.0,1.0
2024-12-18,25.0341,25.19,25.0341,25.19,1031,25.0341,25.19,25.0341,25.19,1031,0.0,1.0
2024-12-19,25.0194,25.09,25.0194,25.09,2246,25.0194,25.09,25.0194,25.09,2246,0.0,1.0
2024-12-20,25.065,25.065,24.97,24.97,574,25.065,25.065,24.97,24.97,574,0.0,1.0
2024-12-23,25.0949,25.0949,25.0949,25.0949,57,25.0949,25.0949,25.0949,25.0949,57,0.0,1.0
2024-12-24,25.1871,25.22,25.1871,25.22,299,25.1871,25.22,25.1871,25.22,299,0.0,1.0
2024-12-26,25.18,25.18,25.15,25.15,526,25.18,25.18,25.15,25.15,526,0.0,1.0
2024-12-27,25.1384,25.155,25.1384,25.155,106,25.1384,25.155,25.1384,25.155,106,0.0,1.0
2024-12-30,25.1071,25.13,25.08,25.08,712,25.1071,25.13,25.08,25.08,712,0.0,1.0
2024-12-31,25.0799,25.1,25.0799,25.0944,1287,25.0799,25.1,25.0799,25.0944,1287,0.0,1.0
2025-01-02,25.11,25.11,25.03,25.1,5033,25.11,25.11,25.03,25.1,5033,0.0,1.0
2025-01-03,25.1434,25.1434,25.1434,25.1434,32,25.1434,25.1434,25.1434,25.1434,32,0.0,1.0
2025-01-06,25.16,25.18,25.16,25.1753,5092,25.16,25.18,25.16,25.1753,5092,0.0,1.0
2025-01-07,25.1202,25.1609,25.12,25.1609,1622,25.1202,25.1609,25.12,25.1609,1622,0.0,1.0
2025-01-08,25.1404,25.1404,25.09,25.09,2117,25.1404,25.1404,25.09,25.09,2117,0.0,1.0
2025-01-10,25.0547,25.08,25.02,25.02,2054,25.0547,25.08,25.02,25.02,2054,0.0,1.0
2025-01-13,25.0673,25.0673,25.0201,25.0201,1708,25.0673,25.0673,25.0201,25.0201,1708,0.0,1.0
2025-01-14,25.0744,25.085,25.0744,25.085,2011,25.0744,25.085,25.0744,25.085,2011,0.0,1.0
2025-01-15,25.1964,25.1964,25.17,25.17,2673,25.1964,25.1964,25.17,25.17,2673,0.0,1.0
2025-01-16,25.15,25.17,25.15,25.17,1103,25.15,25.17,25.15,25.17,1103,0.0,1.0
2025-01-17,25.2499,25.2499,25.2499,25.2499,764,25.2499,25.2499,25.2499,25.2499,764,0.0,1.0
2025-01-21,25.28,25.28,25.24,25.24,2893,25.28,25.28,25.24,25.24,2893,0.0,1.0
2025-01-22,25.335,25.335,25.29,25.3,19766,25.335,25.335,25.29,25.3,19766,0.0,1.0
2025-01-23,25.335,25.335,25.3,25.301,5717,25.335,25.335,25.3,25.301,5717,0.0,1.0
2025-01-24,25.355,25.355,25.31,25.33,3465,25.355,25.355,25.31,25.33,3465,0.0,1.0
2025-01-27,25.2601,25.2601,25.23,25.24,2179,25.2601,25.2601,25.23,25.24,2179,0.0,1.0
2025-01-28,25.3272,25.3272,25.29,25.29,422,25.3272,25.3272,25.29,25.29,422,0.0,1.0
2025-01-29,25.3124,25.3124,25.2801,25.2801,4172,25.3124,25.3124,25.2801,25.2801,4172,0.0,1.0
2025-01-30,25.3328,25.3328,25.29,25.29,2992,25.3328,25.3328,25.29,25.29,2992,0.0,1.0
2025-01-31,25.315,25.315,25.29,25.31,2141,25.315,25.315,25.29,25.31,2141,0.0,1.0
2025-02-03,25.12,25.25,25.12,25.2268,5323,25.12,25.25,25.12,25.2268,5323,0.0,1.0
2025-02-04,25.3169,25.3169,25.2701,25.2982,733,25.3169,25.3169,25.2701,25.2982,733,0.0,1.0
2025-02-05,25.32,25.32,25.16,25.16,1398,25.32,25.32,25.16,25.16,1398,0.0,1.0
2025-02-06,25.3458,25.3458,25.3458,25.3458,84,25.3458,25.3458,25.3458,25.3458,84,0.0,1.0
2025-02-07,25.3199,25.3199,25.3199,25.3199,105,25.3199,25.3199,25.3199,25.3199,105,0.0,1.0
2025-02-10,25.3458,25.3495,25.32,25.33,3477,25.3458,25.3495,25.32,25.33,3477,0.0,1.0
2025-02-11,25.3619,25.3619,25.32,25.32,171,25.3619,25.3619,25.32,25.32,171,0.0,1.0
2025-02-12,25.3484,25.3484,25.3101,25.32,1393,25.3484,25.3484,25.3101,25.32,1393,0.0,1.0
2025-02-13,25.3961,25.3961,25.3961,25.3961,66,25.3961,25.3961,25.3961,25.3961,66,0.0,1.0
2025-02-14,25.411,25.411,25.39,25.39,2492,25.411,25.411,25.39,25.39,2492,0.0,1.0
2025-02-18,25.4,25.41,25.375,25.375,2798,25.4,25.41,25.375,25.375,2798,0.0,1.0
2025-02-19,25.44,25.44,25.4,25.425,2173,25.44,25.44,25.4,25.425,2173,0.0,1.0
2025-02-20,25.415,25.415,25.4001,25.4001,1661,25.415,25.415,25.4001,25.4001,1661,0.0,1.0
2025-02-21,25.35,25.37,25.34,25.34,3331,25.35,25.37,25.34,25.34,3331,0.0,1.0
2025-02-24,25.3291,25.35,25.31,25.311,6673,25.3291,25.35,25.31,25.311,6673,0.0,1.0
2025-02-25,25.2977,25.2977,25.26,25.26,540,25.2977,25.2977,25.26,25.26,540,0.0,1.0
2025-02-26,25.2972,25.33,25.2605,25.33,2215,25.2972,25.33,25.2605,25.33,2215,0.0,1.0
2025-02-27,25.17,25.2923,25.17,25.2509,1796,25.17,25.2923,25.17,25.2509,1796,0.0,1.0
2025-02-28,25.2815,25.2815,25.16,25.23,27588,25.2815,25.2815,25.16,25.23,27588,0.0,1.0
2025-03-03,25.15,25.3,25.15,25.29,10770,25.15,25.3,25.15,25.29,10770,0.0,1.0
2025-03-04,25.0986,25.13,25.08,25.08,1907,25.0986,25.13,25.08,25.08,1907,0.0,1.0
2025-03-05,25.1839,25.1839,25.0901,25.0901,2296,25.1839,25.1839,25.0901,25.0901,2296,0.0,1.0
2025-03-06,25.0575,25.14,25.03,25.14,3618,25.0575,25.14,25.03,25.14,3618,0.0,1.0
2025-03-07,25.0974,25.0974,25.04,25.04,568,25.0974,25.0974,25.04,25.04,568,0.0,1.0
2025-03-10,24.919,24.965,24.86,24.94,4863,24.919,24.965,24.86,24.94,4863,0.0,1.0
2025-03-11,24.8696,24.895,24.8394,24.87,2386,24.8696,24.895,24.8394,24.87,2386,0.0,1.0
2025-03-12,24.8819,24.8819,24.8539,24.8539,1085,24.8819,24.8819,24.8539,24.8539,1085,0.0,1.0
2025-03-13,24.7551,24.7726,24.7551,24.76,891,24.7551,24.7726,24.7551,24.76,891,0.0,1.0
2025-03-14,24.9045,24.9045,24.87,24.87,588,24.9045,24.9045,24.87,24.87,588,0.0,1.0
2025-03-17,24.9862,24.9862,24.9862,24.9862,44,24.9862,24.9862,24.9862,24.9862,44,0.0,1.0
2025-03-18,24.8871,24.8871,24.886,24.886,663,24.8871,24.8871,24.886,24.886,663,0.0,1.0
2025-03-19,24.9825,25.01,24.925,24.9799,3902,24.9825,25.01,24.925,24.9799,3902,0.0,1.0
2025-03-20,24.9536,24.9536,24.9201,24.9201,453,24.9536,24.9536,24.9201,24.9201,453,0.0,1.0
2025-03-21,24.9503,24.9503,24.9,24.9,1363,24.9503,24.9503,24.9,24.9,1363,0.0,1.0
2025-03-24,25.1084,25.11,25.07,25.07,307,25.1084,25.11,25.07,25.07,307,0.0,1.0
2025-03-25,25.13,25.14,25.05,25.05,1037,25.13,25.14,25.05,25.05,1037,0.0,1.0
2025-03-26,25.0299,25.11,25.0299,25.05,849,25.0299,25.11,25.0299,25.05,849,0.0,1.0
2025-03-27,25.0284,25.05,24.98,24.98,2342,25.0284,25.05,24.98,24.98,2342,0.0,1.0
2025-03-28,24.859,24.859,24.8401,24.8401,524,24.859,24.859,24.8401,24.8401,524,0.0,1.0
2025-03-31,24.9062,24.9062,24.82,24.82,3063,24.9062,24.9062,24.82,24.82,3063,0.0,1.0
2025-04-01,24.9391,24.9391,24.85,24.85,21268,24.9391,24.9391,24.85,24.85,21268,0.0,1.0
2025-04-02,25.0141,25.0141,24.93,24.93,2278,25.0141,25.0141,24.93,24.93,2278,0.0,1.0
2025-04-03,24.5999,24.67,24.59,24.67,1905,24.5999,24.67,24.59,24.67,1905,0.0,1.0
2025-04-04,24.2813,24.39,24.2813,24.38,2012,24.2813,24.39,24.2813,24.38,2012,0.0,1.0
2025-04-07,24.2921,24.3,24.1601,24.3,7286,24.2921,24.3,24.1601,24.3,7286,0.0,1.0
2025-04-08,24.2405,24.4301,24.2405,24.43,2766,24.2405,24.4301,24.2405,24.43,2766,0.0,1.0
2025-04-09,24.7972,24.83,24.1701,24.1701,13945,24.7972,24.83,24.1701,24.1701,13945,0.0,1.0
2025-04-10,24.5436,24.57,24.411,24.411,4204,24.5436,24.57,24.411,24.411,4204,0.0,1.0
2025-04-11,24.6506,24.67,24.6506,24.67,1566,24.6506,24.67,24.6506,24.67,1566,0.0,1.0
2025-04-14,24.6963,24.6963,24.65,24.65,918,24.6963,24.6963,24.65,24.65,918,0.0,1.0
2025-04-15,24.655,24.6615,24.65,24.65,3129,24.655,24.6615,24.65,24.65,3129,0.0,1.0
2025-04-16,24.4508,24.4508,24.4508,24.4508,543,24.4508,24.4508,24.4508,24.4508,543,0.0,1.0
2025-04-17,24.4751,24.52,24.4751,24.52,1244,24.4751,24.52,24.4751,24.52,1244,0.0,1.0
2025-04-21,24.3044,24.37,24.2851,24.37,1134,24.3044,24.37,24.2851,24.37,1134,0.0,1.0
2025-04-22,24.4481,24.52,24.42,24.45,2234,24.4481,24.52,24.42,24.45,2234,0.0,1.0
2025-04-23,24.5896,24.696,24.5896,24.686,2198,24.5896,24.696,24.5896,24.686,2198,0.0,1.0
2025-04-24,24.7488,24.7488,24.6,24.6,7720,24.7488,24.7488,24.6,24.6,7720,0.0,1.0
2025-04-25,24.8047,24.8047,24.73,24.73,11169,24.8047,24.8047,24.73,24.73,11169,0.0,1.0
2025-04-28,24.8389,24.88,24.7101,24.88,1412,24.8389,24.88,24.7101,24.88,1412,0.0,1.0
2025-04-29,24.8896,24.8896,24.7901,24.7901,862,24.8896,24.8896,24.7901,24.7901,862,0.0,1.0
2025-04-30,24.94,24.94,24.73,24.73,3952,24.94,24.94,24.73,24.73,3952,0.0,1.0
2025-05-01,24.9774,25.043,24.9774,25.0,1037,24.9774,25.043,24.9774,25.0,1037,0.0,1.0
2025-05-02,25.075,25.075,25.075,25.075,134,25.075,25.075,25.075,25.075,134,0.0,1.0
2025-05-05,25.0,25.03,24.98,24.98,4672,25.0,25.03,24.98,24.98,4672,0.0,1.0
2025-05-06,24.9786,24.9786,24.95,24.95,633,24.9786,24.9786,24.95,24.95,633,0.0,1.0
2025-05-07,25.0015,25.0015,24.96,24.96,159,25.0015,25.0015,24.96,24.96,159,0.0,1.0
2025-05-08,25.0587,25.1119,25.05,25.05,3274,25.0587,25.1119,25.05,25.05,3274,0.0,1.0
2025-05-09,25.0346,25.05,25.01,25.05,2095,25.0346,25.05,25.01,25.05,2095,0.0,1.0
2025-05-12,25.3244,25.3244,25.2303,25.2303,2261,25.3244,25.3244,25.2303,25.2303,2261,0.0,1.0
2025-05-13,25.4363,25.4363,25.39,25.39,301,25.4363,25.4363,25.39,25.39,301,0.0,1.0
2025-05-14,25.4351,25.44,25.43,25.44,1291,25.4351,25.44,25.43,25.44,1291,0.0,1.0
2025-05-15,25.45,25.45,25.44,25.44,345,25.45,25.45,25.44,25.44,345,0.0,1.0
2025-05-16,25.5171,25.53,25.48,25.49,34574,25.5171,25.53,25.48,25.49,34574,0.0,1.0
2025-05-19,25.5503,25.5503,25.5,25.5,201,25.5503,25.5503,25.5,25.5,201,0.0,1.0
2025-05-20,25.5035,25.54,25.5035,25.54,239,25.5035,25.54,25.5035,25.54,239,0.0,1.0
2025-05-21,25.3846,25.4501,25.37,25.4501,506,25.3846,25.4501,25.37,25.4501,506,0.0,1.0
2025-05-22,25.3886,25.3886,25.3631,25.3631,197,25.3886,25.3886,25.3631,25.3631,197,0.0,1.0
2025-05-23,25.3305,25.3305,25.3305,25.3305,50,25.3305,25.3305,25.3305,25.3305,50,0.0,1.0
2025-05-27,25.5102,25.56,25.45,25.45,1176,25.5102,25.56,25.45,25.45,1176,0.0,1.0
2025-05-28,25.4691,25.4691,25.4691,25.4691,3,25.4691,25.4691,25.4691,25.4691,3,0.0,1.0
2025-05-29,25.5078,25.5078,25.44,25.49,2070,25.5078,25.5078,25.44,25.49,2070,0.0,1.0
2025-05-30,25.53,25.53,25.46,25.47,429,25.53,25.53,25.46,25.47,429,0.0,1.0
2025-06-02,25.5183,25.57,25.49,25.49,659,25.5183,25.57,25.49,25.49,659,0.0,1.0
2025-06-03,25.6143,25.6143,25.52,25.52,2716,25.6143,25.6143,25.52,25.52,2716,0.0,1.0
2025-06-04,25.62,25.62,25.62,25.62,2716,25.62,25.62,25.62,25.62,2716,0.0,1.0
2025-06-05,25.5944,25.65,25.58,25.63,5014,25.5944,25.65,25.58,25.63,5014,0.0,1.0
2025-06-06,25.68,25.68,25.65,25.65,1120,25.68,25.68,25.65,25.65,1120,0.0,1.0
2025-06-09,25.69,25.75,25.69,25.72,3893,25.69,25.75,25.69,25.72,3893,0.0,1.0
2025-06-10,25.7304,25.76,25.6708,25.6708,8673,25.7304,25.76,25.6708,25.6708,8673,0.0,1.0
2025-06-11,25.7188,25.75,25.68,25.68,1837,25.7188,25.75,25.68,25.68,1837,0.0,1.0
2025-06-12,25.737,25.75,25.737,25.75,2118,25.737,25.75,25.737,25.75,2118,0.0,1.0
2025-06-13,25.6549,25.7,25.6549,25.685,1075,25.6549,25.7,25.6549,25.685,1075,0.0,1.0
2025-06-16,25.7507,25.7507,25.7301,25.75,4162,25.7507,25.7507,25.7301,25.75,4162,0.0,1.0
2025-06-17,25.67,25.76,25.67,25.74,3885,25.67,25.76,25.67,25.74,3885,0.0,1.0
2025-06-18,25.6928,25.72,25.6928,25.72,2775,25.6928,25.72,25.6928,25.72,2775,0.0,1.0
2025-06-20,25.6602,25.69,25.6548,25.68,3036,25.6602,25.69,25.6548,25.68,3036,0.0,1.0
2025-06-23,25.7841,25.7841,25.69,25.71,2951,25.7841,25.7841,25.69,25.71,2951,0.0,1.0
2025-06-24,25.8697,25.8697,25.84,25.85,1129,25.8697,25.8697,25.84,25.85,1129,0.0,1.0
2025-06-25,25.8797,25.895,25.85,25.85,796,25.8797,25.895,25.85,25.85,796,0.0,1.0
2025-06-26,25.9335,25.9335,25.91,25.91,1082,25.9335,25.9335,25.91,25.91,1082,0.0,1.0
2025-06-27,25.9528,25.99,25.94,25.95,1448,25.9528,25.99,25.94,25.95,1448,0.0,1.0
2025-06-30,25.98,25.98,25.97,25.9701,409,25.98,25.98,25.97,25.9701,409,0.0,1.0
2025-07-01,25.9742,26.02,25.97,25.985,1794,25.9742,26.02,25.97,25.985,1794,0.0,1.0
2025-07-02,26.0044,26.0044,26.0044,26.0044,1136,26.0044,26.0044,26.0044,26.0044,1136,0.0,1.0
2025-07-03,26.035,26.05,26.0,26.0,22112,26.035,26.05,26.0,26.0,22112,0.0,1.0
2025-07-07,26.0247,26.04,26.01,26.02,7622,26.0247,26.04,26.01,26.02,7622,0.0,1.0
2025-07-08,26.03,26.03,25.98,25.98,1282,26.03,26.03,25.98,25.98,1282,0.0,1.0
2025-07-09,26.09,26.12,26.04,26.07,9601,26.09,26.12,26.04,26.07,9601,0.0,1.0
2025-07-10,26.11,26.14,26.0509,26.0509,1555,26.11,26.14,26.0509,26.0509,1555,0.0,1.0
2025-07-11,26.085,26.085,26.085,26.085,573,26.085,26.085,26.085,26.085,573,0.0,1.0
2025-07-14,26.1151,26.1151,26.04,26.09,2278,26.1151,26.1151,26.04,26.09,2278,0.0,1.0
2025-07-15,26.115,26.115,26.0801,26.0801,727,26.115,26.115,26.0801,26.0801,727,0.0,1.0
2025-07-16,26.16,26.16,26.16,26.16,247,26.16,26.16,26.16,26.16,247,0.0,1.0
2025-07-17,26.145,26.19,26.145,26.18,7700,26.145,26.19,26.145,26.18,7700,0.0,1.0
2025-07-18,26.16,26.16,26.16,26.16,277,26.16,26.16,26.16,26.16,277,0.0,1.0
2025-07-21,26.155,26.2,26.14,26.18,5382,26.155,26.2,26.14,26.18,5382,0.0,1.0
2025-07-22,26.21,26.21,26.15,26.18,636,26.21,26.21,26.15,26.18,636,0.0,1.0
2025-07-23,26.195,26.2299,26.18,26.18,586,26.195,26.2299,26.18,26.18,586,0.0,1.0
2025-07-24,26.2,26.2,26.1601,26.1601,390,26.2,26.2,26.1601,26.1601,390,0.0,1.0
2025-07-25,26.205,26.205,26.16,26.18,28491,26.205,26.205,26.16,26.18,28491,0.0,1.0
2025-07-28,26.21,26.21,26.1701,26.1701,200,26.21,26.21,26.1701,26.1701,200,0.0,1.0
2025-07-29,26.22,26.25,26.18,26.19,2519,26.22,26.25,26.18,26.19,2519,0.0,1.0
2025-07-30,26.22,26.22,26.16,26.17,12462,26.22,26.22,26.16,26.17,12462,0.0,1.0
2025-07-31,26.2015,26.26,26.19,26.2,30501,26.2015,26.26,26.19,26.2,30501,0.0,1.0
2025-08-01,26.2759,26.28,26.2,26.27,159176,26.2759,26.28,26.2,26.27,159176,0.0,1.0
2025-08-04,26.28,26.2999,26.2,26.275,50243,26.28,26.2999,26.2,26.275,50243,0.0,1.0
2025-08-05,26.2621,26.29,26.22,26.2781,41723,26.2621,26.29,26.22,26.2781,41723,0.0,1.0
2025-08-06,26.3204,26.34,26.27,26.29,11502,26.3204,26.34,26.27,26.29,11502,0.0,1.0
2025-08-07,26.285,26.39,26.2301,26.39,91166,26.285,26.39,26.2301,26.39,91166,0.0,1.0
2025-08-08,26.3356,26.415,26.3356,26.35,10105,26.3356,26.415,26.3356,26.35,10105,0.0,1.0
2025-08-11,26.325,26.36,26.2901,26.34,14161,26.325,26.36,26.2901,26.34,14161,0.0,1.0
2025-08-12,26.3754,26.42,26.33,26.35,58110,26.3754,26.42,26.33,26.35,58110,0.0,1.0
2025-08-13,26.415,26.43,26.3301,26.3301,6701,26.415,26.43,26.3301,26.3301,6701,0.0,1.0
2025-08-14,26.39,26.43,26.36,26.39,3641,26.39,26.43,26.36,26.39,3641,0.0,1.0
2025-08-15,26.41,26.4399,26.39,26.43,10013,26.41,26.4399,26.39,26.43,10013,0.0,1.0
2025-08-18,26.3803,26.42,26.3803,26.42,8850,26.3803,26.42,26.3803,26.42,8850,0.0,1.0
2025-08-19,26.3553,26.4299,26.31,26.4299,2058,26.3553,26.4299,26.31,26.4299,2058,0.0,1.0
2025-08-20,26.3593,26.36,26.3593,26.36,4180,26.3593,26.36,26.3593,26.36,4180,0.0,1.0
2025-08-21,26.3181,26.38,26.27,26.34,21390,26.3181,26.38,26.27,26.34,21390,0.0,1.0
2025-08-22,26.4151,26.47,26.34,26.34,11938,26.4151,26.47,26.34,26.34,11938,0.0,1.0
2025-08-25,26.4022,26.44,26.32,26.32,27434,26.4022,26.44,26.32,26.32,27434,0.0,1.0
2025-08-26,26.41,26.44,26.35,26.35,6367,26.41,26.44,26.35,26.35,6367,0.0,1.0
2025-08-27,26.46,26.47,26.39,26.46,11524,26.46,26.47,26.39,26.46,11524,0.0,1.0
2025-08-28,26.46,26.5,26.3902,26.45,19541,26.46,26.5,26.3902,26.45,19541,0.0,1.0
2025-08-29,26.4275,26.47,26.3901,26.3901,6245,26.4275,26.47,26.3901,26.3901,6245,0.0,1.0
2025-09-02,26.424,26.435,26.36,26.39,2271,26.424,26.435,26.36,26.39,2271,0.0,1.0
2025-09-03,26.42,26.45,26.39,26.425,6668,26.42,26.45,26.39,26.425,6668,0.0,1.0
2025-09-04,26.465,26.47,26.42,26.45,3220,26.465,26.47,26.42,26.45,3220,0.0,1.0
2025-09-05,26.4796,26.56,26.4401,26.56,4449,26.4796,26.56,26.4401,26.56,4449,0.0,1.0
2025-09-08,26.5003,26.53,26.48,26.53,697,26.5003,26.53,26.48,26.53,697,0.0,1.0
2025-09-09,26.5,26.55,26.47,26.51,795,26.5,26.55,26.47,26.51,795,0.0,1.0
2025-09-10,26.5305,26.59,26.4901,26.59,5248,26.5305,26.59,26.4901,26.59,5248,0.0,1.0
2025-09-11,26.545,26.58,26.52,26.53,2550,26.545,26.58,26.52,26.53,2550,0.0,1.0
2025-09-12,26.5477,26.6,26.54,26.54,2188,26.5477,26.6,26.54,26.54,2188,0.0,1.0
2025-09-15,26.565,26.62,26.5501,26.62,798,26.565,26.62,26.5501,26.62,798,0.0,1.0
2025-09-16,26.57,26.6257,26.5521,26.56,7489,26.57,26.6257,26.5521,26.56,7489,0.0,1.0
2025-09-17,26.5904,26.62,26.5904,26.62,1101,26.5904,26.62,26.5904,26.62,1101,0.0,1.0
2025-09-18,26.6026,26.604,26.585,26.6,3220,26.6026,26.604,26.585,26.6,3220,0.0,1.0
2025-09-19,26.6314,26.65,26.59,26.65,1389,26.6314,26.65,26.59,26.65,1389,0.0,1.0
2025-09-22,26.61,26.66,26.61,26.63,2176,26.61,26.66,26.61,26.63,2176,0.0,1.0
2025-09-23,26.6,26.69,26.6,26.62,3159,26.6,26.69,26.6,26.62,3159,0.0,1.0
2025-09-24,26.6105,26.65,26.57,26.65,2105,26.6105,26.65,26.57,26.65,2105,0.0,1.0
2025-09-25,26.5695,26.6,26.5636,26.58,1790,26.5695,26.6,26.5636,26.58,1790,0.0,1.0
2025-09-26,26.6044,26.61,26.59,26.59,2041,26.6044,26.61,26.59,26.59,2041,0.0,1.0
2025-09-29,26.6152,26.64,26.61,26.62,12608,26.6152,26.64,26.61,26.62,12608,0.0,1.0
2025-09-30,26.64,26.64,26.62,26.6342,3477,26.64,26.64,26.62,26.6342,3477,0.0,1.0
2025-10-01,26.66,26.68,26.631,26.64,16247,26.66,26.68,26.631,26.64,16247,0.0,1.0
2025-10-02,26.665,26.69,26.65,26.69,2893,26.665,26.69,26.65,26.69,2893,0.0,1.0
2025-10-03,26.665,26.71,26.665,26.67,4272,26.665,26.71,26.665,26.67,4272,0.0,1.0
2025-10-06,26.666,26.67,26.61,26.61,2097,26.666,26.67,26.61,26.61,2097,0.0,1.0
2025-10-07,26.6604,26.7,26.63,26.7,1530,26.6604,26.7,26.63,26.7,1530,0.0,1.0
2025-10-08,26.7,26.7,26.66,26.665,1604,26.7,26.7,26.66,26.665,1604,0.0,1.0
2025-10-09,26.67,26.68,26.67,26.68,549,26.67,26.68,26.67,26.68,549,0.0,1.0
2025-10-10,26.5698,26.72,26.5507,26.72,1971,26.5698,26.72,26.5507,26.72,1971,0.0,1.0
2025-10-13,26.6401,26.6401,26.57,26.57,912,26.6401,26.6401,26.57,26.57,912,0.0,1.0
2025-10-14,26.6375,26.65,26.57,26.57,366,26.6375,26.65,26.57,26.57,366,0.0,1.0
2025-10-15,26.6487,26.71,26.61,26.71,11736,26.6487,26.71,26.61,26.71,11736,0.0,1.0
2025-10-16,26.6378,26.69,26.6378,26.69,254,26.6378,26.69,26.6378,26.69,254,0.0,1.0
2025-10-17,26.6656,26.6656,26.6656,26.6656,0,26.6656,26.6656,26.6656,26.6656,0,0.0,1.0
2025-10-20,26.7,26.72,26.6805,26.6805,570,26.7,26.72,26.6805,26.6805,570,0.0,1.0
2025-10-21,26.71,26.72,26.71,26.72,3512,26.71,26.72,26.71,26.72,3512,0.0,1.0
2025-10-22,26.6949,26.72,26.67,26.72,682,26.6949,26.72,26.67,26.72,682,0.0,1.0
2025-10-23,26.7149,26.74,26.67,26.7,13482,26.7149,26.74,26.67,26.7,13482,0.0,1.0
2025-10-24,26.76,26.76,26.7392,26.75,5759,26.76,26.76,26.7392,26.75,5759,0.0,1.0
2025-10-27,26.781,26.8,26.77,26.8,2641,26.781,26.8,26.77,26.8,2641,0.0,1.0
2025-10-28,26.7939,26.82,26.7688,26.81,2550,26.7939,26.82,26.7688,26.81,2550,0.0,1.0
2025-10-29,26.765,26.82,26.765,26.81,941,26.765,26.82,26.765,26.81,941,0.0,1.0
2025-10-30,26.7347,26.78,26.51,26.51,2884,26.7347,26.78,26.51,26.51,2884,0.0,1.0
2025-10-31,26.748,26.78,26.73,26.7302,1849,26.748,26.78,26.73,26.7302,1849,0.0,1.0
2025-11-03,26.7451,26.79,26.72,26.755,5104,26.7451,26.79,26.72,26.755,5104,0.0,1.0
2025-11-04,26.7087,26.75,26.7087,26.74,1458,26.7087,26.75,26.7087,26.74,1458,0.0,1.0
2025-11-05,26.7233,26.76,26.703,26.703,902,26.7233,26.76,26.703,26.703,902,0.0,1.0
2025-11-06,26.6886,26.74,26.68,26.71,4325,26.6886,26.74,26.68,26.71,4325,0.0,1.0
2025-11-07,26.695,26.695,26.66,26.66,373,26.695,26.695,26.66,26.66,373,0.0,1.0
2025-11-10,26.755,26.77,26.7304,26.77,847,26.755,26.77,26.7304,26.77,847,0.0,1.0
2025-11-11,26.7598,26.78,26.7301,26.78,4683,26.7598,26.78,26.7301,26.78,4683,0.0,1.0
2025-11-12,26.75,26.7575,26.75,26.7575,500,26.75,26.7575,26.75,26.7575,500,0.0,1.0
2025-11-13,26.6944,26.6944,26.6944,26.6944,0,26.6944,26.6944,26.6944,26.6944,0,0.0,1.0
2025-11-14,26.7,26.74,26.56,26.56,7496,26.7,26.74,26.56,26.56,7496,0.0,1.0
2025-11-17,26.65,26.69,26.63,26.685,3460,26.65,26.69,26.63,26.685,3460,0.0,1.0
2025-11-18,26.6294,26.64,26.62,26.62,4841,26.6294,26.64,26.62,26.62,4841,0.0,1.0
2025-11-19,26.6339,26.66,26.6001,26.66,466,26.6339,26.66,26.6001,26.66,466,0.0,1.0
2025-11-20,26.581,26.68,26.581,26.59,8632,26.581,26.68,26.581,26.59,8632,0.0,1.0
2025-11-21,26.6352,26.6388,26.59,26.5979,1195,26.6352,26.6388,26.59,26.5979,1195,0.0,1.0
2025-11-24,26.705,26.705,26.68,26.69,2632,26.705,26.705,26.68,26.69,2632,0.0,1.0
2025-11-25,26.73,26.735,26.7276,26.73,2732,26.73,26.735,26.7276,26.73,2732,0.0,1.0
2025-11-26,26.7746,26.7746,26.75,26.75,784,26.7746,26.7746,26.75,26.75,784,0.0,1.0