date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-01,25.28,25.28,25.2101,25.25,465618,25.28,25.28,25.2101,25.25,465618,0.0,1.0
2024-10-02,25.25,25.28,25.22,25.25,128503,25.25,25.28,25.22,25.25,128503,0.0,1.0
2024-10-03,25.257,25.27,25.21,25.27,22562,25.257,25.27,25.21,25.27,22562,0.0,1.0
2024-10-04,25.245,25.3,25.22,25.28,35516,25.245,25.3,25.22,25.28,35516,0.0,1.0
2024-10-07,25.2184,25.25,25.21,25.25,56888,25.2184,25.25,25.21,25.25,56888,0.0,1.0
2024-10-08,25.265,25.265,25.2242,25.2242,241033,25.265,25.265,25.2242,25.2242,241033,0.0,1.0
2024-10-09,25.29,25.3,25.245,25.26,34990,25.29,25.3,25.245,25.26,34990,0.0,1.0
2024-10-10,25.2804,25.29,25.26,25.27,5828,25.2804,25.29,25.26,25.27,5828,0.0,1.0
2024-10-11,25.32,25.32,25.2571,25.29,7599,25.32,25.32,25.2571,25.29,7599,0.0,1.0
2024-10-14,25.35,25.35,25.325,25.325,2896,25.35,25.35,25.325,25.325,2896,0.0,1.0
2024-10-15,25.3154,25.37,25.3,25.37,46357,25.3154,25.37,25.3,25.37,46357,0.0,1.0
2024-10-16,25.33,25.35,25.32,25.32,1948,25.33,25.35,25.32,25.32,1948,0.0,1.0
2024-10-17,25.35,25.37,25.325,25.35,27621,25.35,25.37,25.325,25.35,27621,0.0,1.0
2024-10-18,25.373,25.38,25.34,25.34,19768,25.373,25.38,25.34,25.34,19768,0.0,1.0
2024-10-21,25.36,25.36,25.31,25.36,59595,25.36,25.36,25.31,25.36,59595,0.0,1.0
2024-10-22,25.335,25.35,25.3,25.3,5880,25.335,25.35,25.3,25.3,5880,0.0,1.0
2024-10-23,25.305,25.32,25.26,25.3,4290,25.305,25.32,25.26,25.3,4290,0.0,1.0
2024-10-24,25.3,25.34,25.26,25.26,4245,25.3,25.34,25.26,25.26,4245,0.0,1.0
2024-10-25,25.32,25.3799,25.3,25.3799,18522,25.32,25.3799,25.3,25.3799,18522,0.0,1.0
2024-10-28,25.345,25.345,25.34,25.34,859,25.345,25.345,25.34,25.34,859,0.0,1.0
2024-10-29,25.325,25.34,25.305,25.34,10700,25.325,25.34,25.305,25.34,10700,0.0,1.0
2024-10-30,25.3,25.35,25.3,25.33,2716,25.3,25.35,25.3,25.33,2716,0.0,1.0
2024-10-31,25.24,25.2999,25.24,25.2601,5175,25.24,25.2999,25.24,25.2601,5175,0.0,1.0
2024-11-01,25.2776,25.33,25.24,25.287,47800,25.2776,25.33,25.24,25.287,47800,0.0,1.0
2024-11-04,25.2298,25.28,25.2252,25.28,2924,25.2298,25.28,25.2252,25.28,2924,0.0,1.0
2024-11-05,25.275,25.3,25.22,25.23,8136,25.275,25.3,25.22,25.23,8136,0.0,1.0
2024-11-06,25.3665,25.41,25.29,25.37,25966,25.3665,25.41,25.29,25.37,25966,0.0,1.0
2024-11-07,25.41,25.44,25.36,25.395,4382,25.41,25.44,25.36,25.395,4382,0.0,1.0
2024-11-08,25.395,25.42,25.38,25.39,1266,25.395,25.42,25.38,25.39,1266,0.0,1.0
2024-11-11,25.3841,25.4429,25.3841,25.4429,2313,25.3841,25.4429,25.3841,25.4429,2313,0.0,1.0
2024-11-12,25.4049,25.45,25.4049,25.425,2212,25.4049,25.45,25.4049,25.425,2212,0.0,1.0
2024-11-13,25.4249,25.46,25.3705,25.45,4259,25.4249,25.46,25.3705,25.45,4259,0.0,1.0
2024-11-14,25.3903,25.42,25.36,25.42,5109,25.3903,25.42,25.36,25.42,5109,0.0,1.0
2024-11-15,25.3365,25.38,25.3,25.38,3936,25.3365,25.38,25.3,25.38,3936,0.0,1.0
2024-11-18,25.3553,25.38,25.32,25.37,2439,25.3553,25.38,25.32,25.37,2439,0.0,1.0
2024-11-19,25.3694,25.3694,25.36,25.36,157,25.3694,25.3694,25.36,25.36,157,0.0,1.0
2024-11-20,25.4,25.4,25.31,25.31,4886,25.4,25.4,25.31,25.31,4886,0.0,1.0
2024-11-21,25.39,25.39,25.32,25.32,100,25.39,25.39,25.32,25.32,100,0.0,1.0
2024-11-22,25.3899,25.43,25.3899,25.39,1593,25.3899,25.43,25.3899,25.39,1593,0.0,1.0
2024-11-25,25.4235,25.45,25.4052,25.4052,1876,25.4235,25.45,25.4052,25.4052,1876,0.0,1.0
2024-11-26,25.455,25.455,25.4545,25.4545,1091,25.455,25.455,25.4545,25.4545,1091,0.0,1.0
2024-11-27,25.45,25.45,25.45,25.45,1091,25.45,25.45,25.45,25.45,1091,0.0,1.0
2024-11-29,25.485,25.529,25.475,25.49,39399,25.485,25.529,25.475,25.49,39399,0.0,1.0
2024-12-02,25.41,25.54,25.41,25.45,15750,25.41,25.54,25.41,25.45,15750,0.0,1.0
2024-12-03,25.5001,25.51,25.45,25.45,2596,25.5001,25.51,25.45,25.45,2596,0.0,1.0
2024-12-04,25.525,25.6,25.525,25.6,463,25.525,25.6,25.525,25.6,463,0.0,1.0
2024-12-05,25.52,25.52,25.49,25.49,1893,25.52,25.52,25.49,25.49,1893,0.0,1.0
2024-12-06,25.5354,25.5354,25.5354,25.5354,41,25.5354,25.5354,25.5354,25.5354,41,0.0,1.0
2024-12-09,25.51,25.54,25.51,25.54,1480,25.51,25.54,25.51,25.54,1480,0.0,1.0
2024-12-10,25.505,25.54,25.505,25.54,2182,25.505,25.54,25.505,25.54,2182,0.0,1.0
2024-12-11,25.545,25.57,25.4901,25.4906,5464,25.545,25.57,25.4901,25.4906,5464,0.0,1.0
2024-12-12,25.535,25.57,25.4979,25.5042,3672,25.535,25.57,25.4979,25.5042,3672,0.0,1.0
2024-12-13,25.5449,25.5449,25.5449,25.5449,172,25.5449,25.5449,25.5449,25.5449,172,0.0,1.0
2024-12-16,25.555,25.555,25.555,25.555,0,25.555,25.555,25.555,25.555,0,0.0,1.0
2024-12-17,25.535,25.58,25.5,25.5,4671,25.535,25.58,25.5,25.5,4671,0.0,1.0
2024-12-18,25.4262,25.6,25.4262,25.54,10478,25.4262,25.6,25.4262,25.54,10478,0.0,1.0
2024-12-19,25.4223,25.45,25.4,25.4,3132,25.4223,25.45,25.4,25.4,3132,0.0,1.0
2024-12-20,25.4775,25.53,25.41,25.42,2563,25.4775,25.53,25.41,25.42,2563,0.0,1.0
2024-12-23,25.5146,25.5146,25.49,25.49,3432,25.5146,25.5146,25.49,25.49,3432,0.0,1.0
2024-12-24,25.5542,25.5542,25.55,25.55,1142,25.5542,25.5542,25.55,25.55,1142,0.0,1.0
2024-12-26,25.555,25.555,25.51,25.51,164,25.555,25.555,25.51,25.51,164,0.0,1.0
2024-12-27,25.506,25.506,25.506,25.506,1223235,25.506,25.506,25.506,25.506,1223235,0.0,1.0
2024-12-30,25.4984,25.55,25.45,25.45,10870,25.4984,25.55,25.45,25.45,10870,0.0,1.0
2024-12-31,25.475,25.48,25.4601,25.48,375,25.475,25.48,25.4601,25.48,375,0.0,1.0
2025-01-02,25.51,25.51,25.45,25.49,2533,25.51,25.51,25.45,25.49,2533,0.0,1.0
2025-01-03,25.5258,25.5258,25.5258,25.5258,3987,25.5258,25.5258,25.5258,25.5258,3987,0.0,1.0
2025-01-06,25.56,25.56,25.54,25.54,3203,25.56,25.56,25.54,25.54,3203,0.0,1.0
2025-01-07,25.515,25.58,25.5,25.53,3278,25.515,25.58,25.5,25.53,3278,0.0,1.0
2025-01-08,25.525,25.54,25.49,25.49,3157,25.525,25.54,25.49,25.49,3157,0.0,1.0
2025-01-10,25.461,25.5199,25.43,25.519,3679,25.461,25.5199,25.43,25.519,3679,0.0,1.0
2025-01-13,25.4676,25.4676,25.3984,25.3984,221973,25.4676,25.4676,25.3984,25.3984,221973,0.0,1.0
2025-01-14,25.4763,25.51,25.46,25.4694,6671,25.4763,25.51,25.46,25.4694,6671,0.0,1.0
2025-01-15,25.5783,25.61,25.5783,25.61,743,25.5783,25.61,25.5783,25.61,743,0.0,1.0
2025-01-16,25.5757,25.5757,25.551,25.56,1007,25.5757,25.5757,25.551,25.56,1007,0.0,1.0
2025-01-17,25.6301,25.6301,25.6301,25.6301,267,25.6301,25.6301,25.6301,25.6301,267,0.0,1.0
2025-01-21,25.6699,25.6699,25.61,25.63,963,25.6699,25.6699,25.61,25.63,963,0.0,1.0
2025-01-22,25.6999,25.6999,25.6999,25.6999,963,25.6999,25.6999,25.6999,25.6999,963,0.0,1.0
2025-01-23,25.7145,25.7145,25.66,25.66,316,25.7145,25.7145,25.66,25.66,316,0.0,1.0
2025-01-24,25.72,25.72,25.69,25.69,15970,25.72,25.72,25.69,25.69,15970,0.0,1.0
2025-01-27,25.6366,25.6366,25.61,25.61,301,25.6366,25.6366,25.61,25.61,301,0.0,1.0
2025-01-28,25.6899,25.6899,25.64,25.64,7691,25.6899,25.6899,25.64,25.64,7691,0.0,1.0
2025-01-29,25.6746,25.6746,25.65,25.65,30911,25.6746,25.6746,25.65,25.65,30911,0.0,1.0
2025-01-30,25.6986,25.6986,25.68,25.68,35726,25.6986,25.6986,25.68,25.68,35726,0.0,1.0
2025-01-31,25.6778,25.7,25.6778,25.7,304,25.6778,25.7,25.6778,25.7,304,0.0,1.0
2025-02-03,25.6,25.6,25.58,25.58,3803,25.6,25.6,25.58,25.58,3803,0.0,1.0
2025-02-04,25.685,25.685,25.67,25.67,6087,25.685,25.685,25.67,25.67,6087,0.0,1.0
2025-02-05,25.6873,25.695,25.67,25.695,1752,25.6873,25.695,25.67,25.695,1752,0.0,1.0
2025-02-06,25.7203,25.7203,25.71,25.71,3796,25.7203,25.7203,25.71,25.71,3796,0.0,1.0
2025-02-07,25.6872,25.6872,25.6872,25.6872,3796,25.6872,25.6872,25.6872,25.6872,3796,0.0,1.0
2025-02-10,25.6834,25.71,25.68,25.71,2145,25.6834,25.71,25.68,25.71,2145,0.0,1.0
2025-02-11,25.69,25.7235,25.69,25.7235,1241,25.69,25.7235,25.69,25.7235,1241,0.0,1.0
2025-02-12,25.71,25.71,25.705,25.705,401,25.71,25.71,25.705,25.705,401,0.0,1.0
2025-02-13,25.7452,25.7452,25.7007,25.74,4858,25.7452,25.7452,25.7007,25.74,4858,0.0,1.0
2025-02-14,25.7529,25.76,25.7529,25.76,787,25.7529,25.76,25.7529,25.76,787,0.0,1.0
2025-02-18,25.7531,25.7531,25.7531,25.7531,94,25.7531,25.7531,25.7531,25.7531,94,0.0,1.0
2025-02-19,25.795,25.795,25.795,25.795,4,25.795,25.795,25.795,25.795,4,0.0,1.0
2025-02-20,25.78,25.78,25.78,25.78,5,25.78,25.78,25.78,25.78,5,0.0,1.0
2025-02-21,25.725,25.725,25.725,25.725,400,25.725,25.725,25.725,25.725,400,0.0,1.0
2025-02-24,25.705,25.705,25.705,25.705,79,25.705,25.705,25.705,25.705,79,0.0,1.0
2025-02-25,25.6683,25.6683,25.64,25.642,10281,25.6683,25.6683,25.64,25.642,10281,0.0,1.0
2025-02-26,25.67,25.69,25.64,25.64,5794,25.67,25.69,25.64,25.64,5794,0.0,1.0
2025-02-27,25.5981,25.6595,25.59,25.641,3000,25.5981,25.6595,25.59,25.641,3000,0.0,1.0
2025-02-28,25.6803,25.6803,25.57,25.57,2736,25.6803,25.6803,25.57,25.57,2736,0.0,1.0
2025-03-03,25.56,25.631,25.56,25.631,2293,25.56,25.631,25.56,25.631,2293,0.0,1.0
2025-03-04,25.5402,25.62,25.47,25.5638,2799,25.5402,25.62,25.47,25.5638,2799,0.0,1.0
2025-03-05,25.5936,25.5936,25.52,25.52,348,25.5936,25.5936,25.52,25.52,348,0.0,1.0
2025-03-06,25.5071,25.5071,25.5071,25.5071,220,25.5071,25.5071,25.5071,25.5071,220,0.0,1.0
2025-03-07,25.5428,25.5428,25.5428,25.5428,132,25.5428,25.5428,25.5428,25.5428,132,0.0,1.0
2025-03-10,25.397,25.465,25.397,25.421,3226,25.397,25.465,25.397,25.421,3226,0.0,1.0
2025-03-11,25.3588,25.3588,25.3588,25.3588,3226,25.3588,25.3588,25.3588,25.3588,3226,0.0,1.0
2025-03-12,25.3697,25.3697,25.3697,25.3697,10,25.3697,25.3697,25.3697,25.3697,10,0.0,1.0
2025-03-13,25.2798,25.28,25.2798,25.28,420,25.2798,25.28,25.2798,25.28,420,0.0,1.0
2025-03-14,25.4004,25.4004,25.36,25.36,4390,25.4004,25.4004,25.36,25.36,4390,0.0,1.0
2025-03-17,25.4408,25.4408,25.4408,25.4408,8,25.4408,25.4408,25.4408,25.4408,8,0.0,1.0
2025-03-18,25.3693,25.3693,25.3693,25.3693,298,25.3693,25.3693,25.3693,25.3693,298,0.0,1.0
2025-03-19,25.4301,25.4301,25.4301,25.4301,222,25.4301,25.4301,25.4301,25.4301,222,0.0,1.0
2025-03-20,25.4051,25.4051,25.4051,25.4051,223,25.4051,25.4051,25.4051,25.4051,223,0.0,1.0
2025-03-21,25.4062,25.4062,25.37,25.37,759,25.4062,25.4062,25.37,25.37,759,0.0,1.0
2025-03-24,25.5218,25.5218,25.5,25.5,903,25.5218,25.5218,25.5,25.5,903,0.0,1.0
2025-03-25,25.5332,25.5332,25.5332,25.5332,0,25.5332,25.5332,25.5332,25.5332,0,0.0,1.0
2025-03-26,25.465,25.4827,25.465,25.4827,1105,25.465,25.4827,25.465,25.4827,1105,0.0,1.0
2025-03-27,25.4544,25.4544,25.44,25.44,594,25.4544,25.4544,25.44,25.44,594,0.0,1.0
2025-03-28,25.3592,25.3592,25.33,25.35,969,25.3592,25.3592,25.33,25.35,969,0.0,1.0
2025-03-31,25.3742,25.3742,25.3742,25.3742,119,25.3742,25.3742,25.3742,25.3742,119,0.0,1.0
2025-04-01,25.419,25.419,25.36,25.36,18600,25.419,25.419,25.36,25.36,18600,0.0,1.0
2025-04-02,25.4581,25.4581,25.4581,25.4581,684,25.4581,25.4581,25.4581,25.4581,684,0.0,1.0
2025-04-03,25.194,25.194,25.18,25.18,746,25.194,25.194,25.18,25.18,746,0.0,1.0
2025-04-04,24.9842,25.07,24.9842,25.07,9702,24.9842,25.07,24.9842,25.07,9702,0.0,1.0
2025-04-07,24.9627,24.9627,24.89,24.91,18456,24.9627,24.9627,24.89,24.91,18456,0.0,1.0
2025-04-08,24.9896,24.9968,24.9896,24.9968,250,24.9896,24.9968,24.9896,24.9968,250,0.0,1.0
2025-04-09,25.344,25.38,24.9,24.9,20486,25.344,25.38,24.9,24.9,20486,0.0,1.0
2025-04-10,25.1858,25.1858,25.11,25.11,1252,25.1858,25.1858,25.11,25.11,1252,0.0,1.0
2025-04-11,25.24,25.24,25.2,25.2,1464,25.24,25.24,25.2,25.2,1464,0.0,1.0
2025-04-14,25.248,25.248,25.248,25.248,648,25.248,25.248,25.248,25.248,648,0.0,1.0
2025-04-15,25.2291,25.2291,25.2291,25.2291,672,25.2291,25.2291,25.2291,25.2291,672,0.0,1.0
2025-04-16,25.1064,25.1064,25.1064,25.1064,544,25.1064,25.1064,25.1064,25.1064,544,0.0,1.0
2025-04-17,25.126,25.126,25.1054,25.1054,6613,25.126,25.126,25.1054,25.1054,6613,0.0,1.0
2025-04-21,25.0365,25.0365,25.02,25.02,383,25.0365,25.0365,25.02,25.02,383,0.0,1.0
2025-04-22,25.119,25.13,25.07,25.07,1351,25.119,25.13,25.07,25.07,1351,0.0,1.0
2025-04-23,25.2057,25.26,25.17,25.26,83505,25.2057,25.26,25.17,25.26,83505,0.0,1.0
2025-04-24,25.2999,25.2999,25.21,25.21,211,25.2999,25.2999,25.21,25.21,211,0.0,1.0
2025-04-25,25.34,25.34,25.34,25.34,162,25.34,25.34,25.34,25.34,162,0.0,1.0
2025-04-28,25.3537,25.3537,25.3537,25.3537,115,25.3537,25.3537,25.3537,25.3537,115,0.0,1.0
2025-04-29,25.39,25.39,25.33,25.33,851,25.39,25.39,25.33,25.33,851,0.0,1.0
2025-04-30,25.49,25.49,25.45,25.45,2682,25.49,25.49,25.45,25.45,2682,0.0,1.0
2025-05-01,25.4782,25.53,25.4782,25.49,652,25.4782,25.53,25.4782,25.49,652,0.0,1.0
2025-05-02,25.546,25.59,25.546,25.56,543,25.546,25.59,25.546,25.56,543,0.0,1.0
2025-05-05,25.505,25.55,25.48,25.4926,477,25.505,25.55,25.48,25.4926,477,0.0,1.0
2025-05-06,25.4692,25.4692,25.4666,25.4666,2027,25.4692,25.4692,25.4666,25.4666,2027,0.0,1.0
2025-05-07,25.4827,25.53,25.47,25.47,367,25.4827,25.53,25.47,25.47,367,0.0,1.0
2025-05-08,25.5172,25.5172,25.5172,25.5172,0,25.5172,25.5172,25.5172,25.5172,0,0.0,1.0
2025-05-09,25.5001,25.5001,25.5001,25.5001,21,25.5001,25.5001,25.5001,25.5001,21,0.0,1.0
2025-05-12,25.6896,25.6896,25.6896,25.6896,48,25.6896,25.6896,25.6896,25.6896,48,0.0,1.0
2025-05-13,25.7566,25.765,25.74,25.74,4766,25.7566,25.765,25.74,25.74,4766,0.0,1.0
2025-05-14,25.7551,25.7551,25.7551,25.7551,70,25.7551,25.7551,25.7551,25.7551,70,0.0,1.0
2025-05-15,25.8067,25.8067,25.76,25.76,435,25.8067,25.8067,25.76,25.76,435,0.0,1.0
2025-05-16,25.845,25.845,25.845,25.845,281,25.845,25.845,25.845,25.845,281,0.0,1.0
2025-05-19,25.85,25.85,25.85,25.85,25,25.85,25.85,25.85,25.85,25,0.0,1.0
2025-05-20,25.8406,25.8406,25.8406,25.8406,2,25.8406,25.8406,25.8406,25.8406,2,0.0,1.0
2025-05-21,25.7546,25.7546,25.7546,25.7546,2,25.7546,25.7546,25.7546,25.7546,2,0.0,1.0
2025-05-22,25.7505,25.7505,25.7505,25.7505,0,25.7505,25.7505,25.7505,25.7505,0,0.0,1.0
2025-05-23,25.7236,25.7236,25.7236,25.7236,0,25.7236,25.7236,25.7236,25.7236,0,0.0,1.0
2025-05-27,25.8402,25.8402,25.8402,25.8402,93,25.8402,25.8402,25.8402,25.8402,93,0.0,1.0
2025-05-28,25.8094,25.8094,25.8094,25.8094,0,25.8094,25.8094,25.8094,25.8094,0,0.0,1.0
2025-05-29,25.8399,25.8399,25.8399,25.8399,0,25.8399,25.8399,25.8399,25.8399,0,0.0,1.0
2025-05-30,25.8571,25.8571,25.8571,25.8571,0,25.8571,25.8571,25.8571,25.8571,0,0.0,1.0
2025-06-02,25.8767,25.89,25.8,25.8,1559,25.8767,25.89,25.8,25.8,1559,0.0,1.0
2025-06-03,25.91,25.91,25.88,25.88,538,25.91,25.91,25.88,25.88,538,0.0,1.0
2025-06-04,25.925,25.925,25.925,25.925,26,25.925,25.925,25.925,25.925,26,0.0,1.0
2025-06-05,25.9149,25.93,25.85,25.91,7507,25.9149,25.93,25.85,25.91,7507,0.0,1.0
2025-06-06,25.9544,25.9544,25.92,25.92,1975,25.9544,25.9544,25.92,25.92,1975,0.0,1.0
2025-06-09,25.955,25.96,25.94,25.96,811,25.955,25.96,25.94,25.96,811,0.0,1.0
2025-06-10,26.0051,26.0051,25.98,25.98,138,26.0051,26.0051,25.98,25.98,138,0.0,1.0
2025-06-11,25.9959,25.9959,25.9959,25.9959,162,25.9959,25.9959,25.9959,25.9959,162,0.0,1.0
2025-06-12,26.0153,26.04,25.99,25.99,3259,26.0153,26.04,25.99,25.99,3259,0.0,1.0
2025-06-13,25.9547,25.97,25.9547,25.97,104,25.9547,25.97,25.9547,25.97,104,0.0,1.0
2025-06-16,26.0302,26.0302,26.01,26.01,100,26.0302,26.0302,26.01,26.01,100,0.0,1.0
2025-06-17,25.9845,25.9845,25.9845,25.9845,100,25.9845,25.9845,25.9845,25.9845,100,0.0,1.0
2025-06-18,25.9899,25.9899,25.9899,25.9899,80,25.9899,25.9899,25.9899,25.9899,80,0.0,1.0
2025-06-20,25.9834,25.9834,25.9834,25.9834,80,25.9834,25.9834,25.9834,25.9834,80,0.0,1.0
2025-06-23,26.0551,26.0551,26.0551,26.0551,0,26.0551,26.0551,26.0551,26.0551,0,0.0,1.0
2025-06-24,26.1251,26.1251,26.078,26.078,749,26.1251,26.1251,26.078,26.078,749,0.0,1.0
2025-06-25,26.1238,26.1238,26.1232,26.1232,1000,26.1238,26.1238,26.1232,26.1232,1000,0.0,1.0
2025-06-26,26.1711,26.1711,26.1711,26.1711,17,26.1711,26.1711,26.1711,26.1711,17,0.0,1.0
2025-06-27,26.2029,26.2029,26.18,26.18,268,26.2029,26.2029,26.18,26.18,268,0.0,1.0
2025-06-30,26.2304,26.2304,26.2304,26.2304,0,26.2304,26.2304,26.2304,26.2304,0,0.0,1.0
2025-07-01,26.2198,26.2198,26.2198,26.2198,0,26.2198,26.2198,26.2198,26.2198,0,0.0,1.0
2025-07-02,26.2399,26.2399,26.2399,26.2399,1121,26.2399,26.2399,26.2399,26.2399,1121,0.0,1.0
2025-07-03,26.29,26.29,26.29,26.29,465,26.29,26.29,26.29,26.29,465,0.0,1.0
2025-07-07,26.235,26.26,26.235,26.26,516,26.235,26.26,26.235,26.26,516,0.0,1.0
2025-07-08,26.235,26.27,26.235,26.27,314,26.235,26.27,26.235,26.27,314,0.0,1.0
2025-07-09,26.295,26.295,26.295,26.295,314,26.295,26.295,26.295,26.295,314,0.0,1.0
2025-07-10,26.3,26.3,26.3,26.3,29,26.3,26.3,26.3,26.3,29,0.0,1.0
2025-07-11,26.305,26.305,26.305,26.305,139,26.305,26.305,26.305,26.305,139,0.0,1.0
2025-07-14,26.31,26.31,26.27,26.27,1022,26.31,26.31,26.27,26.27,1022,0.0,1.0
2025-07-15,26.2959,26.2959,26.2959,26.2959,235,26.2959,26.2959,26.2959,26.2959,235,0.0,1.0
2025-07-16,26.31,26.31,26.31,26.31,176,26.31,26.31,26.31,26.31,176,0.0,1.0
2025-07-17,26.34,26.37,26.34,26.34,5597,26.34,26.37,26.34,26.34,5597,0.0,1.0
2025-07-18,26.3602,26.38,26.35,26.35,9531,26.3602,26.38,26.35,26.35,9531,0.0,1.0
2025-07-21,26.3601,26.41,26.3601,26.3836,6328,26.3601,26.41,26.3601,26.3836,6328,0.0,1.0
2025-07-22,26.3749,26.4,26.33,26.39,3908,26.3749,26.4,26.33,26.39,3908,0.0,1.0
2025-07-23,26.405,26.43,26.38,26.38,471,26.405,26.43,26.38,26.38,471,0.0,1.0
2025-07-24,26.4194,26.4194,26.4194,26.4194,1,26.4194,26.4194,26.4194,26.4194,1,0.0,1.0
2025-07-25,26.4452,26.4452,26.4452,26.4452,1,26.4452,26.4452,26.4452,26.4452,1,0.0,1.0
2025-07-28,26.45,26.45,26.45,26.45,0,26.45,26.45,26.45,26.45,0,0.0,1.0
2025-07-29,26.442,26.49,26.442,26.49,130,26.442,26.49,26.442,26.49,130,0.0,1.0
2025-07-30,26.4377,26.48,26.4,26.43,4322,26.4377,26.48,26.4,26.43,4322,0.0,1.0
2025-07-31,26.4199,26.44,26.4,26.43,5323,26.4199,26.44,26.4,26.43,5323,0.0,1.0
2025-08-01,26.355,26.355,26.355,26.355,1993,26.355,26.355,26.355,26.355,1993,0.0,1.0
2025-08-04,26.435,26.435,26.435,26.435,1973,26.435,26.435,26.435,26.435,1973,0.0,1.0
2025-08-05,26.4188,26.42,26.4188,26.42,1720,26.4188,26.42,26.4188,26.42,1720,0.0,1.0
2025-08-06,26.46,26.46,26.46,26.46,896,26.46,26.46,26.46,26.46,896,0.0,1.0
2025-08-07,26.4582,26.4582,26.4582,26.4582,896,26.4582,26.4582,26.4582,26.4582,896,0.0,1.0
2025-08-08,26.4824,26.4824,26.4824,26.4824,1,26.4824,26.4824,26.4824,26.4824,1,0.0,1.0
2025-08-11,26.4721,26.48,26.4721,26.48,848,26.4721,26.48,26.4721,26.48,848,0.0,1.0
2025-08-12,26.5496,26.5496,26.495,26.495,2065,26.5496,26.5496,26.495,26.495,2065,0.0,1.0
2025-08-13,26.56,26.562,26.52,26.562,4308,26.56,26.562,26.52,26.562,4308,0.0,1.0
2025-08-14,26.53,26.53,26.52,26.52,321,26.53,26.53,26.52,26.52,321,0.0,1.0
2025-08-15,26.56,26.56,26.53,26.53,127,26.56,26.56,26.53,26.53,127,0.0,1.0
2025-08-18,26.57,26.62,26.53,26.53,37647,26.57,26.62,26.53,26.53,37647,0.0,1.0
2025-08-19,26.5503,26.5503,26.53,26.54,402,26.5503,26.5503,26.53,26.54,402,0.0,1.0
2025-08-20,26.5496,26.57,26.51,26.51,1077,26.5496,26.57,26.51,26.51,1077,0.0,1.0
2025-08-21,26.5323,26.5323,26.5,26.5,484,26.5323,26.5323,26.5,26.5,484,0.0,1.0
2025-08-22,26.605,26.605,26.53,26.53,174,26.605,26.605,26.53,26.53,174,0.0,1.0
2025-08-25,26.6083,26.6083,26.6083,26.6083,174,26.6083,26.6083,26.6083,26.6083,174,0.0,1.0
2025-08-26,26.615,26.62,26.57,26.62,270,26.615,26.62,26.57,26.62,270,0.0,1.0
2025-08-27,26.63,26.63,26.63,26.63,270,26.63,26.63,26.63,26.63,270,0.0,1.0
2025-08-28,26.645,26.645,26.62,26.62,425,26.645,26.645,26.62,26.62,425,0.0,1.0
2025-08-29,26.6367,26.6367,26.6367,26.6367,425,26.6367,26.6367,26.6367,26.6367,425,0.0,1.0
2025-09-02,26.6092,26.6092,26.6092,26.6092,0,26.6092,26.6092,26.6092,26.6092,0,0.0,1.0
2025-09-03,26.64,26.64,26.6,26.6,167,26.64,26.64,26.6,26.6,167,0.0,1.0
2025-09-04,26.665,26.665,26.665,26.665,167,26.665,26.665,26.665,26.665,167,0.0,1.0
2025-09-05,26.6789,26.6789,26.64,26.67,824,26.6789,26.6789,26.64,26.67,824,0.0,1.0
2025-09-08,26.685,26.685,26.66,26.66,210,26.685,26.685,26.66,26.66,210,0.0,1.0
2025-09-09,26.6926,26.6926,26.6926,26.6926,0,26.6926,26.6926,26.6926,26.6926,0,0.0,1.0
2025-09-10,26.705,26.705,26.68,26.68,196,26.705,26.705,26.68,26.68,196,0.0,1.0
2025-09-11,26.7153,26.7153,26.685,26.69,1504,26.7153,26.7153,26.685,26.69,1504,0.0,1.0
2025-09-12,26.7288,26.7288,26.7288,26.7288,0,26.7288,26.7288,26.7288,26.7288,0,0.0,1.0
2025-09-15,26.73,26.73,26.73,26.73,0,26.73,26.73,26.73,26.73,0,0.0,1.0
2025-09-16,26.73,26.73,26.73,26.73,0,26.73,26.73,26.73,26.73,0,0.0,1.0
2025-09-17,26.7299,26.7299,26.7299,26.7299,0,26.7299,26.7299,26.7299,26.7299,0,0.0,1.0
2025-09-18,26.74,26.74,26.72,26.73,338,26.74,26.74,26.72,26.73,338,0.0,1.0
2025-09-19,26.745,26.745,26.745,26.745,0,26.745,26.745,26.745,26.745,0,0.0,1.0
2025-09-22,26.745,26.745,26.73,26.74,1300,26.745,26.745,26.73,26.74,1300,0.0,1.0
2025-09-23,26.75,26.75,26.75,26.75,0,26.75,26.75,26.75,26.75,0,0.0,1.0
2025-09-24,26.7602,26.7602,26.74,26.74,131,26.7602,26.7602,26.74,26.74,131,0.0,1.0
2025-09-25,26.755,26.755,26.75,26.75,1433,26.755,26.755,26.75,26.75,1433,0.0,1.0
2025-09-26,26.755,26.755,26.755,26.755,140,26.755,26.755,26.755,26.755,140,0.0,1.0
2025-09-29,26.765,26.78,26.7575,26.7575,6071,26.765,26.78,26.7575,26.7575,6071,0.0,1.0
2025-09-30,26.7977,26.81,26.75,26.765,14353,26.7977,26.81,26.75,26.765,14353,0.0,1.0
2025-10-01,26.85,26.9751,26.8,26.81,117126,26.85,26.9751,26.8,26.81,117126,0.0,1.0
2025-10-02,26.84,26.85,26.8,26.81,25379,26.84,26.85,26.8,26.81,25379,0.0,1.0
2025-10-03,26.8364,26.88,26.8364,26.86,19956,26.8364,26.88,26.8364,26.86,19956,0.0,1.0
2025-10-06,26.87,26.87,26.85,26.86,12586,26.87,26.87,26.85,26.86,12586,0.0,1.0
2025-10-07,26.8321,26.85,26.8321,26.85,4513,26.8321,26.85,26.8321,26.85,4513,0.0,1.0
2025-10-08,26.855,26.87,26.8388,26.8388,12389,26.855,26.87,26.8388,26.8388,12389,0.0,1.0
2025-10-09,26.84,27.0,26.838,27.0,2099,26.84,27.0,26.838,27.0,2099,0.0,1.0
2025-10-10,26.79,26.88,26.7785,26.88,9137,26.79,26.88,26.7785,26.88,9137,0.0,1.0
2025-10-13,26.825,26.825,26.79,26.79,3330,26.825,26.825,26.79,26.79,3330,0.0,1.0
2025-10-14,26.8146,26.85,26.76,26.76,70734,26.8146,26.85,26.76,26.76,70734,0.0,1.0
2025-10-15,26.8217,26.9,26.7908,26.9,14558,26.8217,26.9,26.7908,26.9,14558,0.0,1.0
2025-10-16,26.805,26.85,26.7501,26.85,11461,26.805,26.85,26.7501,26.85,11461,0.0,1.0
2025-10-17,26.825,26.87,26.8156,26.82,21839,26.825,26.87,26.8156,26.82,21839,0.0,1.0
2025-10-20,26.8743,26.95,26.8652,26.95,3519,26.8743,26.95,26.8652,26.95,3519,0.0,1.0
2025-10-21,26.8833,26.91,26.84,26.91,12351,26.8833,26.91,26.84,26.91,12351,0.0,1.0
2025-10-22,26.8567,26.91,26.82,26.91,31515,26.8567,26.91,26.82,26.91,31515,0.0,1.0
2025-10-23,26.91,26.93,26.82,26.9,25122,26.91,26.93,26.82,26.9,25122,0.0,1.0
2025-10-24,26.91,26.95,26.88,26.93,13835,26.91,26.95,26.88,26.93,13835,0.0,1.0
2025-10-27,26.97,26.99,26.96,26.96,7131,26.97,26.99,26.96,26.96,7131,0.0,1.0
2025-10-28,26.96,26.99,26.96,26.97,6384,26.96,26.99,26.96,26.97,6384,0.0,1.0
2025-10-29,26.9249,26.98,26.9,26.955,1315,26.9249,26.98,26.9,26.955,1315,0.0,1.0
2025-10-30,26.8952,26.8952,26.88,26.88,168,26.8952,26.8952,26.88,26.88,168,0.0,1.0
2025-10-31,26.915,26.9499,26.88,26.88,2251,26.915,26.9499,26.88,26.88,2251,0.0,1.0
2025-11-03,26.9124,26.96,26.88,26.9,5922,26.9124,26.96,26.88,26.9,5922,0.0,1.0
2025-11-04,26.87,26.879,26.85,26.85,729,26.87,26.879,26.85,26.85,729,0.0,1.0
2025-11-05,26.915,26.9297,26.8997,26.92,4373,26.915,26.9297,26.8997,26.92,4373,0.0,1.0
2025-11-06,26.845,26.88,26.84,26.84,4834,26.845,26.88,26.84,26.84,4834,0.0,1.0
2025-11-07,26.8475,26.85,26.82,26.8369,4795,26.8475,26.85,26.82,26.8369,4795,0.0,1.0
2025-11-10,26.9001,26.9001,26.9001,26.9001,92,26.9001,26.9001,26.9001,26.9001,92,0.0,1.0
2025-11-11,26.9247,26.96,26.891,26.93,8179,26.9247,26.96,26.891,26.93,8179,0.0,1.0
2025-11-12,26.915,26.9297,26.915,26.9297,4519,26.915,26.9297,26.915,26.9297,4519,0.0,1.0
2025-11-13,26.8245,26.86,26.82,26.8301,2654,26.8245,26.86,26.82,26.8301,2654,0.0,1.0
2025-11-14,26.8302,26.865,26.8302,26.865,1656,26.8302,26.865,26.8302,26.865,1656,0.0,1.0
2025-11-17,26.816,26.88,26.815,26.83,3123,26.816,26.88,26.815,26.83,3123,0.0,1.0
2025-11-18,26.8189,26.83,26.79,26.82,40709,26.8189,26.83,26.79,26.82,40709,0.0,1.0
2025-11-19,26.795,26.81,26.795,26.81,756,26.795,26.81,26.795,26.81,756,0.0,1.0
2025-11-20,26.7303,26.8999,26.7303,26.86,7133,26.7303,26.8999,26.7303,26.86,7133,0.0,1.0
2025-11-21,26.7948,26.84,26.7948,26.8145,1130,26.7948,26.84,26.7948,26.8145,1130,0.0,1.0
2025-11-24,26.8658,26.87,26.84,26.84,1117,26.8658,26.87,26.84,26.84,1117,0.0,1.0
2025-11-25,26.9018,26.9018,26.89,26.89,189,26.9018,26.9018,26.89,26.89,189,0.0,1.0
2025-11-26,26.925,26.93,26.925,26.93,114,26.925,26.93,26.925,26.93,114,0.0,1.0