date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-01,25.0251,25.06,25.0176,25.05,6193,25.0251,25.06,25.0176,25.05,6193,0.0,1.0
2024-07-02,25.0501,25.0501,25.0161,25.0161,1534,25.0501,25.0501,25.0161,25.0161,1534,0.0,1.0
2024-07-03,25.14,25.14,25.12,25.12,12004,25.14,25.14,25.12,25.12,12004,0.0,1.0
2024-07-05,25.19,25.19,25.1612,25.1612,285,25.19,25.19,25.1612,25.1612,285,0.0,1.0
2024-07-08,25.2001,25.24,25.2001,25.2181,1100,25.2001,25.24,25.2001,25.2181,1100,0.0,1.0
2024-07-09,25.2301,25.2301,25.2291,25.2291,1631,25.2301,25.2301,25.2291,25.2291,1631,0.0,1.0
2024-07-10,25.2601,25.2601,25.2601,25.2601,1631,25.2601,25.2601,25.2601,25.2601,1631,0.0,1.0
2024-07-11,25.295,25.32,25.295,25.32,789,25.295,25.32,25.295,25.32,789,0.0,1.0
2024-07-12,25.33,25.3692,25.31,25.31,236,25.33,25.3692,25.31,25.31,236,0.0,1.0
2024-07-15,25.285,25.34,25.2781,25.31,128903,25.285,25.34,25.2781,25.31,128903,0.0,1.0
2024-07-16,25.3201,25.34,25.29,25.29,3343,25.3201,25.34,25.29,25.29,3343,0.0,1.0
2024-07-17,25.25,25.26,25.2203,25.26,3405,25.25,25.26,25.2203,25.26,3405,0.0,1.0
2024-07-18,25.1655,25.21,25.14,25.21,8690,25.1655,25.21,25.14,25.21,8690,0.0,1.0
2024-07-19,25.085,25.14,25.085,25.14,720,25.085,25.14,25.085,25.14,720,0.0,1.0
2024-07-22,25.1551,25.18,25.15,25.15,1436,25.1551,25.18,25.15,25.15,1436,0.0,1.0
2024-07-23,25.09,25.09,25.09,25.09,292,25.09,25.09,25.09,25.09,292,0.0,1.0
2024-07-24,24.975,25.03,24.95,25.02,3918,24.975,25.03,24.95,25.02,3918,0.0,1.0
2024-07-25,24.94,25.0099,24.94,24.99,2524,24.94,25.0099,24.94,24.99,2524,0.0,1.0
2024-07-26,25.0301,25.0301,24.99,24.99,127,25.0301,25.0301,24.99,24.99,127,0.0,1.0
2024-07-29,25.03,25.04,25.0099,25.02,1444,25.03,25.04,25.0099,25.02,1444,0.0,1.0
2024-07-30,24.9791,24.99,24.9704,24.9704,938,24.9791,24.99,24.9704,24.9704,938,0.0,1.0
2024-07-31,25.1601,25.175,25.1419,25.1419,455,25.1601,25.175,25.1419,25.1419,455,0.0,1.0
2024-08-01,25.015,25.1,25.0,25.1,774,25.015,25.1,25.0,25.1,774,0.0,1.0
2024-08-02,24.8632,24.8632,24.8632,24.8632,9,24.8632,24.8632,24.8632,24.8632,9,0.0,1.0
2024-08-05,24.545,24.62,24.22,24.22,1381,24.545,24.62,24.22,24.22,1381,0.0,1.0
2024-08-06,24.6499,24.7099,24.6,24.62,41800,24.6499,24.7099,24.6,24.62,41800,0.0,1.0
2024-08-07,24.7311,24.747,24.7311,24.747,658,24.7311,24.747,24.7311,24.747,658,0.0,1.0
2024-08-08,24.9174,24.9174,24.9174,24.9174,85,24.9174,24.9174,24.9174,24.9174,85,0.0,1.0
2024-08-09,24.985,24.985,24.985,24.985,123,24.985,24.985,24.985,24.985,123,0.0,1.0
2024-08-12,25.04,25.0632,25.04,25.06,1045,25.04,25.0632,25.04,25.06,1045,0.0,1.0
2024-08-13,25.13,25.13,25.0962,25.0962,631,25.13,25.13,25.0962,25.0962,631,0.0,1.0
2024-08-14,25.09,25.11,25.08,25.11,953,25.09,25.11,25.08,25.11,953,0.0,1.0
2024-08-15,25.21,25.21,25.21,25.21,140,25.21,25.21,25.21,25.21,140,0.0,1.0
2024-08-16,25.3101,25.32,25.2966,25.2966,1688,25.3101,25.32,25.2966,25.2966,1688,0.0,1.0
2024-08-19,25.4,25.42,25.4,25.42,568,25.4,25.42,25.4,25.42,568,0.0,1.0
2024-08-20,25.34,25.34,25.34,25.34,93,25.34,25.34,25.34,25.34,93,0.0,1.0
2024-08-21,25.38,25.38,25.375,25.375,240,25.38,25.38,25.375,25.375,240,0.0,1.0
2024-08-22,25.27,25.27,25.27,25.27,310,25.27,25.27,25.27,25.27,310,0.0,1.0
2024-08-23,25.4201,25.4201,25.405,25.405,450,25.4201,25.4201,25.405,25.405,450,0.0,1.0
2024-08-26,25.36,25.38,25.36,25.37,772,25.36,25.38,25.36,25.37,772,0.0,1.0
2024-08-27,25.38,25.39,25.3796,25.3796,616,25.38,25.39,25.3796,25.3796,616,0.0,1.0
2024-08-28,25.31,25.31,25.31,25.31,182,25.31,25.31,25.31,25.31,182,0.0,1.0
2024-08-29,25.33,25.33,25.33,25.33,238,25.33,25.33,25.33,25.33,238,0.0,1.0
2024-08-30,25.36,25.37,25.35,25.355,1124,25.36,25.37,25.35,25.355,1124,0.0,1.0
2024-09-03,25.155,25.23,25.155,25.23,779,25.155,25.23,25.155,25.23,779,0.0,1.0
2024-09-04,25.15,25.19,25.15,25.19,337,25.15,25.19,25.15,25.19,337,0.0,1.0
2024-09-05,25.1601,25.1601,25.1601,25.1601,149,25.1601,25.1601,25.1601,25.1601,149,0.0,1.0
2024-09-06,25.01,25.07,25.01,25.07,1028,25.01,25.07,25.01,25.07,1028,0.0,1.0
2024-09-09,25.07,25.08,25.07,25.08,424,25.07,25.08,25.07,25.08,424,0.0,1.0
2024-09-10,25.045,25.045,25.027,25.027,344,25.045,25.045,25.027,25.027,344,0.0,1.0
2024-09-11,25.093,25.1,24.99,24.99,831,25.093,25.1,24.99,24.99,831,0.0,1.0
2024-09-12,25.18,25.19,25.12,25.12,503,25.18,25.19,25.12,25.12,503,0.0,1.0
2024-09-13,25.23,25.23,25.23,25.23,206,25.23,25.23,25.23,25.23,206,0.0,1.0
2024-09-16,25.28,25.29,25.27,25.27,561,25.28,25.29,25.27,25.27,561,0.0,1.0
2024-09-17,25.2901,25.31,25.2901,25.31,246,25.2901,25.31,25.2901,25.31,246,0.0,1.0
2024-09-18,25.2538,25.2538,25.2538,25.2538,75,25.2538,25.2538,25.2538,25.2538,75,0.0,1.0
2024-09-19,25.5456,25.5456,25.46,25.46,530,25.5456,25.5456,25.46,25.46,530,0.0,1.0
2024-09-20,25.5381,25.5381,25.5381,25.5381,346,25.5381,25.5381,25.5381,25.5381,346,0.0,1.0
2024-09-23,25.65,25.67,25.647,25.647,594,25.65,25.67,25.647,25.647,594,0.0,1.0
2024-09-24,25.76,25.76,25.76,25.76,201,25.76,25.76,25.76,25.76,201,0.0,1.0
2024-09-25,25.755,25.78,25.755,25.78,732,25.755,25.78,25.755,25.78,732,0.0,1.0
2024-09-26,25.795,25.81,25.62,25.62,11930,25.795,25.81,25.62,25.62,11930,0.0,1.0
2024-09-27,25.8,25.8138,25.8,25.8138,826,25.8,25.8138,25.8,25.8138,826,0.0,1.0
2024-09-30,25.8,25.8,25.8,25.8,22,25.8,25.8,25.8,25.8,22,0.0,1.0
2024-10-01,25.7852,25.86,25.74,25.86,233767,25.7852,25.86,25.74,25.86,233767,0.0,1.0
2024-10-02,25.9471,26.08,25.895,26.08,61122,25.9471,26.08,25.895,26.08,61122,0.0,1.0
2024-10-03,25.84,25.88,25.81,25.8799,7478,25.84,25.88,25.81,25.8799,7478,0.0,1.0
2024-10-04,25.93,25.95,25.8954,25.93,1418,25.93,25.95,25.8954,25.93,1418,0.0,1.0
2024-10-07,25.9845,25.99,25.97,25.97,443,25.9845,25.99,25.97,25.97,443,0.0,1.0
2024-10-08,25.8067,25.8067,25.79,25.79,336,25.8067,25.8067,25.79,25.79,336,0.0,1.0
2024-10-09,25.7751,25.81,25.73,25.79,7184,25.7751,25.81,25.73,25.79,7184,0.0,1.0
2024-10-10,25.7999,25.7999,25.7999,25.7999,109,25.7999,25.7999,25.7999,25.7999,109,0.0,1.0
2024-10-11,25.87,25.89,25.82,25.82,2118,25.87,25.89,25.82,25.82,2118,0.0,1.0
2024-10-14,25.89,25.89,25.865,25.87,2533,25.89,25.89,25.865,25.87,2533,0.0,1.0
2024-10-15,25.64,25.77,25.64,25.77,703,25.64,25.77,25.64,25.77,703,0.0,1.0
2024-10-16,25.76,25.77,25.76,25.77,1628,25.76,25.77,25.76,25.77,1628,0.0,1.0
2024-10-17,25.72,25.75,25.7,25.72,3876,25.72,25.75,25.7,25.72,3876,0.0,1.0
2024-10-18,25.83,25.87,25.82,25.82,1841,25.83,25.87,25.82,25.82,1841,0.0,1.0
2024-10-21,25.79,25.79,25.79,25.79,721,25.79,25.79,25.79,25.79,721,0.0,1.0
2024-10-22,25.7641,25.7675,25.7641,25.7675,389,25.7641,25.7675,25.7641,25.7675,389,0.0,1.0
2024-10-23,25.69,25.77,25.6836,25.77,4211,25.69,25.77,25.6836,25.77,4211,0.0,1.0
2024-10-24,25.6701,25.68,25.6701,25.68,449,25.6701,25.68,25.6701,25.68,449,0.0,1.0
2024-10-25,25.67,25.7306,25.67,25.72,1318,25.67,25.7306,25.67,25.72,1318,0.0,1.0
2024-10-28,25.72,25.7596,25.72,25.7596,608,25.72,25.7596,25.72,25.7596,608,0.0,1.0
2024-10-29,25.6976,25.74,25.6812,25.74,2247,25.6976,25.74,25.6812,25.74,2247,0.0,1.0
2024-10-30,25.6096,25.65,25.59,25.65,3740,25.6096,25.65,25.59,25.65,3740,0.0,1.0
2024-10-31,25.5222,25.56,25.4761,25.4761,3308,25.5222,25.56,25.4761,25.4761,3308,0.0,1.0
2024-11-01,25.555,25.59,25.555,25.575,900,25.555,25.59,25.555,25.575,900,0.0,1.0
2024-11-04,25.63,25.66,25.63,25.66,816,25.63,25.66,25.63,25.66,816,0.0,1.0
2024-11-05,25.7389,25.76,25.7389,25.75,9295,25.7389,25.76,25.7389,25.75,9295,0.0,1.0
2024-11-06,25.64,25.68,25.56,25.56,13487,25.64,25.68,25.56,25.56,13487,0.0,1.0
2024-11-07,25.875,25.89,25.825,25.83,13799,25.875,25.89,25.825,25.83,13799,0.0,1.0
2024-11-08,25.6601,25.69,25.6601,25.69,684,25.6601,25.69,25.6601,25.69,684,0.0,1.0
2024-11-11,25.61,25.66,25.58,25.66,1975,25.61,25.66,25.58,25.66,1975,0.0,1.0
2024-11-12,25.5033,25.5033,25.46,25.47,5630,25.5033,25.5033,25.46,25.47,5630,0.0,1.0
2024-11-13,25.4701,25.4701,25.4603,25.4603,1069,25.4701,25.4701,25.4603,25.4603,1069,0.0,1.0
2024-11-14,25.4199,25.4199,25.4199,25.4199,116,25.4199,25.4199,25.4199,25.4199,116,0.0,1.0
2024-11-15,25.42,25.42,25.42,25.42,244,25.42,25.42,25.42,25.42,244,0.0,1.0
2024-11-18,25.52,25.52,25.45,25.5,1717,25.52,25.52,25.45,25.5,1717,0.0,1.0
2024-11-19,25.505,25.505,25.505,25.505,95,25.505,25.505,25.505,25.505,95,0.0,1.0
2024-11-20,25.4901,25.4901,25.4502,25.48,1936,25.4901,25.4901,25.4502,25.48,1936,0.0,1.0
2024-11-21,25.4751,25.4751,25.4751,25.4751,152,25.4751,25.4751,25.4751,25.4751,152,0.0,1.0
2024-11-22,25.5001,25.5001,25.4859,25.4859,158,25.5001,25.5001,25.4859,25.4859,158,0.0,1.0
2024-11-25,25.56,25.56,25.53,25.53,8371,25.56,25.56,25.53,25.53,8371,0.0,1.0
2024-11-26,25.5101,25.54,25.505,25.505,3629,25.5101,25.54,25.505,25.505,3629,0.0,1.0
2024-11-27,25.5201,25.58,25.5201,25.57,2379,25.5201,25.58,25.5201,25.57,2379,0.0,1.0
2024-11-29,25.56,25.56,25.56,25.56,2,25.56,25.56,25.56,25.56,2,0.0,1.0
2024-12-02,25.595,25.61,25.4479,25.4479,1191,25.595,25.61,25.4479,25.4479,1191,0.0,1.0
2024-12-03,25.5801,25.5975,25.5564,25.5564,1066,25.5801,25.5975,25.5564,25.5564,1066,0.0,1.0
2024-12-04,25.6001,25.605,25.5996,25.5996,1221,25.6001,25.605,25.5996,25.5996,1221,0.0,1.0
2024-12-05,25.6369,25.66,25.635,25.635,1232,25.6369,25.66,25.635,25.635,1232,0.0,1.0
2024-12-06,25.6401,25.67,25.61,25.657,2448,25.6401,25.67,25.61,25.657,2448,0.0,1.0
2024-12-09,25.7244,25.76,25.72,25.72,1102,25.7244,25.76,25.72,25.72,1102,0.0,1.0
2024-12-10,25.65,25.689,25.65,25.68,1229,25.65,25.689,25.65,25.68,1229,0.0,1.0
2024-12-11,25.6801,25.69,25.68,25.6896,1104,25.6801,25.69,25.68,25.6896,1104,0.0,1.0
2024-12-12,25.6601,25.6601,25.6601,25.6601,59,25.6601,25.6601,25.6601,25.6601,59,0.0,1.0
2024-12-13,25.68,25.71,25.68,25.71,1609,25.68,25.71,25.68,25.71,1609,0.0,1.0
2024-12-16,25.67,25.71,25.65,25.651,3506,25.67,25.71,25.65,25.651,3506,0.0,1.0
2024-12-17,25.68,25.71,25.68,25.7,1242,25.68,25.71,25.68,25.7,1242,0.0,1.0
2024-12-18,25.5813,25.72,25.5811,25.72,594,25.5813,25.72,25.5811,25.72,594,0.0,1.0
2024-12-19,25.6,25.64,25.6,25.6278,1344,25.6,25.64,25.6,25.6278,1344,0.0,1.0
2024-12-20,25.66,25.7,25.64,25.64,1196,25.66,25.7,25.64,25.64,1196,0.0,1.0
2024-12-23,25.69,25.7,25.69,25.7,232,25.69,25.7,25.69,25.7,232,0.0,1.0
2024-12-24,25.71,25.71,25.7,25.7,397,25.71,25.71,25.7,25.7,397,0.0,1.0
2024-12-26,25.71,25.74,25.71,25.74,4173,25.71,25.74,25.71,25.74,4173,0.0,1.0
2024-12-27,25.72,25.739,25.72,25.7277,644,25.72,25.739,25.72,25.7277,644,0.0,1.0
2024-12-30,25.72,25.75,25.72,25.7362,2267,25.72,25.75,25.72,25.7362,2267,0.0,1.0
2024-12-31,25.74,25.76,25.7101,25.72,11436,25.74,25.76,25.7101,25.72,11436,0.0,1.0
2025-01-02,25.72,25.76,25.675,25.75,79512,25.72,25.76,25.675,25.75,79512,0.0,1.0
2025-01-03,25.79,25.82,25.775,25.775,1578,25.79,25.82,25.775,25.775,1578,0.0,1.0
2025-01-06,25.81,25.8999,25.81,25.8999,15340,25.81,25.8999,25.81,25.8999,15340,0.0,1.0
2025-01-07,25.7794,25.82,25.7794,25.78,1093,25.7794,25.82,25.7794,25.78,1093,0.0,1.0
2025-01-08,25.74,25.7599,25.691,25.691,1675,25.74,25.7599,25.691,25.691,1675,0.0,1.0
2025-01-10,25.65,25.65,25.6131,25.65,8457,25.65,25.65,25.6131,25.65,8457,0.0,1.0
2025-01-13,25.6,25.6,25.5748,25.6,1987,25.6,25.6,25.5748,25.6,1987,0.0,1.0
2025-01-14,25.6601,25.7,25.64,25.64,4476,25.6601,25.7,25.64,25.64,4476,0.0,1.0
2025-01-15,25.77,25.78,25.77,25.77,2004,25.77,25.78,25.77,25.77,2004,0.0,1.0
2025-01-16,25.7799,25.81,25.7799,25.81,1688,25.7799,25.81,25.7799,25.81,1688,0.0,1.0
2025-01-17,25.83,25.83,25.81,25.83,234037,25.83,25.83,25.81,25.83,234037,0.0,1.0
2025-01-21,25.93,25.93,25.87,25.87,1833,25.93,25.93,25.87,25.87,1833,0.0,1.0
2025-01-22,25.9095,25.9095,25.9095,25.9095,233,25.9095,25.9095,25.9095,25.9095,233,0.0,1.0
2025-01-23,25.9359,25.96,25.9359,25.94,1160,25.9359,25.96,25.9359,25.94,1160,0.0,1.0
2025-01-24,25.979,26.01,25.95,26.01,589,25.979,26.01,25.95,26.01,589,0.0,1.0
2025-01-27,25.8662,25.8662,25.83,25.8587,4836,25.8662,25.8662,25.83,25.8587,4836,0.0,1.0
2025-01-28,25.9199,25.95,25.889,25.889,2084,25.9199,25.95,25.889,25.889,2084,0.0,1.0
2025-01-29,25.9247,25.94,25.92,25.94,1991,25.9247,25.94,25.92,25.94,1991,0.0,1.0
2025-01-30,26.0142,26.03,26.0142,26.02,882,26.0142,26.03,26.0142,26.02,882,0.0,1.0
2025-01-31,25.9561,26.06,25.9561,25.99,18089,25.9561,26.06,25.9561,25.99,18089,0.0,1.0
2025-02-03,25.92,25.93,25.9,25.9,1266,25.92,25.93,25.9,25.9,1266,0.0,1.0
2025-02-04,26.05,26.059,26.01,26.02,2993,26.05,26.059,26.01,26.02,2993,0.0,1.0
2025-02-05,26.0192,26.04,26.0,26.0,783,26.0192,26.04,26.0,26.0,783,0.0,1.0
2025-02-06,26.0771,26.079,26.02,26.02,2803,26.0771,26.079,26.02,26.02,2803,0.0,1.0
2025-02-07,26.0506,26.08,26.0506,26.08,386,26.0506,26.08,26.0506,26.08,386,0.0,1.0
2025-02-10,26.1298,26.1399,26.1048,26.1048,931,26.1298,26.1399,26.1048,26.1048,931,0.0,1.0
2025-02-11,26.1295,26.1499,26.129,26.129,2309,26.1295,26.1499,26.129,26.129,2309,0.0,1.0
2025-02-12,26.1776,26.18,26.1776,26.1799,1211,26.1776,26.18,26.1776,26.1799,1211,0.0,1.0
2025-02-13,26.1902,26.1902,26.1899,26.1899,544,26.1902,26.1902,26.1899,26.1899,544,0.0,1.0
2025-02-14,26.2447,26.245,26.221,26.245,668,26.2447,26.245,26.221,26.245,668,0.0,1.0
2025-02-18,26.2744,26.29,26.2741,26.2741,2834,26.2744,26.29,26.2741,26.2741,2834,0.0,1.0
2025-02-19,26.2805,26.299,26.2737,26.289,4496,26.2805,26.299,26.2737,26.289,4496,0.0,1.0
2025-02-20,26.2998,26.34,26.295,26.34,1393,26.2998,26.34,26.295,26.34,1393,0.0,1.0
2025-02-21,26.2846,26.32,26.2846,26.32,310,26.2846,26.32,26.2846,26.32,310,0.0,1.0
2025-02-24,26.2543,26.28,26.2543,26.28,356,26.2543,26.28,26.2543,26.28,356,0.0,1.0
2025-02-25,26.2593,26.29,26.2501,26.2501,38336,26.2593,26.29,26.2501,26.2501,38336,0.0,1.0
2025-02-26,26.2998,26.33,26.2998,26.31,1390,26.2998,26.33,26.2998,26.31,1390,0.0,1.0
2025-02-27,26.2296,26.2547,26.2296,26.2547,1370,26.2296,26.2547,26.2296,26.2547,1370,0.0,1.0
2025-02-28,26.1354,26.17,26.0991,26.17,1502,26.1354,26.17,26.0991,26.17,1502,0.0,1.0
2025-03-03,26.12,26.18,26.12,26.179,3656,26.12,26.18,26.12,26.179,3656,0.0,1.0
2025-03-04,26.1541,26.19,26.07,26.071,2757,26.1541,26.19,26.07,26.071,2757,0.0,1.0
2025-03-05,26.2895,26.3,26.28,26.3,1845,26.2895,26.3,26.28,26.3,1845,0.0,1.0
2025-03-06,26.2793,26.309,26.26,26.309,1904,26.2793,26.309,26.26,26.309,1904,0.0,1.0
2025-03-07,26.323,26.34,26.319,26.34,1596,26.323,26.34,26.319,26.34,1596,0.0,1.0
2025-03-10,26.21,26.25,26.182,26.25,4120,26.21,26.25,26.182,26.25,4120,0.0,1.0
2025-03-11,26.2457,26.27,26.2129,26.22,2676,26.2457,26.27,26.2129,26.22,2676,0.0,1.0
2025-03-12,26.32,26.32,26.28,26.28,3917,26.32,26.32,26.28,26.28,3917,0.0,1.0
2025-03-13,26.29,26.3,26.2611,26.279,9731,26.29,26.3,26.2611,26.279,9731,0.0,1.0
2025-03-14,26.38,26.38,26.36,26.369,3906,26.38,26.38,26.36,26.369,3906,0.0,1.0
2025-03-17,26.406,26.406,26.395,26.395,373,26.406,26.406,26.395,26.395,373,0.0,1.0
2025-03-18,26.4011,26.43,26.4,26.43,2299,26.4011,26.43,26.4,26.43,2299,0.0,1.0
2025-03-19,26.4233,26.44,26.41,26.439,1877,26.4233,26.44,26.41,26.439,1877,0.0,1.0
2025-03-20,26.413,26.44,26.413,26.43,912,26.413,26.44,26.413,26.43,912,0.0,1.0
2025-03-21,26.4337,26.45,26.4337,26.45,1285,26.4337,26.45,26.4337,26.45,1285,0.0,1.0
2025-03-24,26.4513,26.47,26.444,26.453825,1905,26.4513,26.47,26.444,26.453825,1905,0.0,1.0
2025-03-25,26.4548,26.4799,26.4548,26.456765,1290,26.4548,26.4799,26.4548,26.456765,1290,0.0,1.0
2025-03-26,26.47,26.47,26.4699,26.4699,489,26.47,26.47,26.4699,26.4699,489,0.0,1.0
2025-03-27,26.4663,26.4663,26.4663,26.4663,8,26.4663,26.4663,26.4663,26.4663,8,0.0,1.0
2025-03-28,26.4562,26.47,26.45,26.47,283,26.4562,26.47,26.45,26.47,283,0.0,1.0
2025-03-31,26.51,26.51,26.47,26.48,4816,26.51,26.51,26.47,26.48,4816,0.0,1.0
2025-04-01,26.5,26.51,26.4314,26.4314,12055,26.5,26.51,26.4314,26.4314,12055,0.0,1.0
2025-04-02,26.4868,26.5099,26.45,26.5,4406,26.4868,26.5099,26.45,26.5,4406,0.0,1.0
2025-04-03,26.2849,26.39,26.27,26.39,4890,26.2849,26.39,26.27,26.39,4890,0.0,1.0
2025-04-04,25.6292,25.8,25.57,25.8,2612,25.6292,25.8,25.57,25.8,2612,0.0,1.0
2025-04-07,25.0657,25.0657,24.9401,24.9901,2763,25.0657,25.0657,24.9401,24.9901,2763,0.0,1.0
2025-04-08,24.7882,25.45,24.75,25.42,1881,24.7882,25.45,24.75,25.42,1881,0.0,1.0
2025-04-09,25.7795,25.7795,24.855,24.855,2249,25.7795,25.7795,24.855,24.855,2249,0.0,1.0
2025-04-10,25.5213,25.67,25.39,25.615,1780,25.5213,25.67,25.39,25.615,1780,0.0,1.0
2025-04-11,25.9151,25.9151,25.9151,25.9151,12,25.9151,25.9151,25.9151,25.9151,12,0.0,1.0
2025-04-14,26.0673,26.09,26.04,26.09,553,26.0673,26.09,26.04,26.09,553,0.0,1.0
2025-04-15,26.0855,26.1499,26.08,26.1499,1079,26.0855,26.1499,26.08,26.1499,1079,0.0,1.0
2025-04-16,25.9607,26.05,25.9607,26.05,2031,25.9607,26.05,25.9607,26.05,2031,0.0,1.0
2025-04-17,26.0401,26.12,26.0401,26.11,3791,26.0401,26.12,26.0401,26.11,3791,0.0,1.0
2025-04-21,26.0399,26.06,26.0399,26.05,1762,26.0399,26.06,26.0399,26.05,1762,0.0,1.0
2025-04-22,26.1994,26.24,26.17,26.17,2465,26.1994,26.24,26.17,26.17,2465,0.0,1.0
2025-04-23,26.38,26.4,26.36,26.39,4051,26.38,26.4,26.36,26.39,4051,0.0,1.0
2025-04-24,26.4595,26.489,26.455,26.48,1111,26.4595,26.489,26.455,26.48,1111,0.0,1.0
2025-04-25,26.4809,26.4809,26.435,26.435,3042,26.4809,26.4809,26.435,26.435,3042,0.0,1.0
2025-04-28,26.4907,26.499,26.45,26.4691,5574,26.4907,26.499,26.45,26.4691,5574,0.0,1.0
2025-04-29,26.531,26.57,26.522,26.522,4578,26.531,26.57,26.522,26.522,4578,0.0,1.0
2025-04-30,26.5411,26.55,26.5056,26.5056,3150,26.5411,26.55,26.5056,26.5056,3150,0.0,1.0
2025-05-01,26.5652,26.6,26.545,26.55,13653,26.5652,26.6,26.545,26.55,13653,0.0,1.0
2025-05-02,26.7763,26.8,26.7763,26.799,21858,26.7763,26.8,26.7763,26.799,21858,0.0,1.0
2025-05-05,26.85,26.86,26.82,26.82,11491,26.85,26.86,26.82,26.82,11491,0.0,1.0
2025-05-06,26.83,26.83,26.7774,26.8094,1801,26.83,26.83,26.7774,26.8094,1801,0.0,1.0
2025-05-07,26.7191,26.75,26.7,26.75,3949,26.7191,26.75,26.7,26.75,3949,0.0,1.0
2025-05-08,26.69,26.74,26.69,26.69,10800,26.69,26.74,26.69,26.69,10800,0.0,1.0
2025-05-09,26.791,26.8,26.785,26.785,592,26.791,26.8,26.785,26.785,592,0.0,1.0
2025-05-12,26.9596,27.03,26.955,27.03,3124,26.9596,27.03,26.955,27.03,3124,0.0,1.0
2025-05-13,27.0047,27.04,27.0047,27.04,903,27.0047,27.04,27.0047,27.04,903,0.0,1.0
2025-05-14,27.0495,27.0799,27.0495,27.0799,1796,27.0495,27.0799,27.0495,27.0799,1796,0.0,1.0
2025-05-15,27.0445,27.0445,27.0445,27.0445,22,27.0445,27.0445,27.0445,27.0445,22,0.0,1.0
2025-05-16,27.08,27.09,27.03,27.0896,1104,27.08,27.09,27.03,27.0896,1104,0.0,1.0
2025-05-19,27.1,27.1,27.06,27.06,9204,27.1,27.1,27.06,27.06,9204,0.0,1.0
2025-05-20,27.0903,27.099,27.08,27.089,1376,27.0903,27.099,27.08,27.089,1376,0.0,1.0
2025-05-21,27.0695,27.14,27.0695,27.13,1161,27.0695,27.14,27.0695,27.13,1161,0.0,1.0
2025-05-22,27.0497,27.08,27.01,27.01,1098,27.0497,27.08,27.01,27.01,1098,0.0,1.0
2025-05-23,27.0949,27.0949,27.085,27.085,194,27.0949,27.0949,27.085,27.085,194,0.0,1.0
2025-05-27,27.0945,27.12,27.0945,27.12,268,27.0945,27.12,27.0945,27.12,268,0.0,1.0
2025-05-28,27.0797,27.0797,27.07,27.07,787,27.0797,27.0797,27.07,27.07,787,0.0,1.0
2025-05-29,27.1096,27.14,27.08,27.08,5891,27.1096,27.14,27.08,27.08,5891,0.0,1.0
2025-05-30,27.0233,27.03,26.99,26.99,1583,27.0233,27.03,26.99,26.99,1583,0.0,1.0
2025-06-02,27.0812,27.099,27.040848,27.0799,4221,27.0812,27.099,27.040848,27.0799,4221,0.0,1.0
2025-06-03,27.1096,27.13,27.095,27.095,1212,27.1096,27.13,27.095,27.095,1212,0.0,1.0
2025-06-04,27.1892,27.21,27.17,27.21,1065,27.1892,27.21,27.17,27.21,1065,0.0,1.0
2025-06-05,27.2347,27.3,27.2347,27.3,4718,27.2347,27.3,27.2347,27.3,4718,0.0,1.0
2025-06-06,27.2645,27.28,27.2501,27.27,1217,27.2645,27.28,27.2501,27.27,1217,0.0,1.0
2025-06-09,27.2956,27.32,27.27,27.29,3216,27.2956,27.32,27.27,27.29,3216,0.0,1.0
2025-06-10,27.3099,27.33,27.28,27.29,2065,27.3099,27.33,27.28,27.29,2065,0.0,1.0
2025-06-11,27.3247,27.34,27.3247,27.335,1480,27.3247,27.34,27.3247,27.335,1480,0.0,1.0
2025-06-12,27.3295,27.3295,27.3101,27.3101,165,27.3295,27.3295,27.3101,27.3101,165,0.0,1.0
2025-06-13,27.24,27.2817,27.24,27.2817,2553,27.24,27.2817,27.24,27.2817,2553,0.0,1.0
2025-06-16,27.3521,27.3521,27.35,27.35,308,27.3521,27.3521,27.35,27.35,308,0.0,1.0
2025-06-17,27.2996,27.35,27.29,27.3332,2295,27.2996,27.35,27.29,27.3332,2295,0.0,1.0
2025-06-18,27.3261,27.3261,27.32,27.32,810,27.3261,27.3261,27.32,27.32,810,0.0,1.0
2025-06-20,27.3339,27.36,27.32,27.32,12251,27.3339,27.36,27.32,27.32,12251,0.0,1.0
2025-06-23,27.3715,27.3715,27.34,27.34,396,27.3715,27.3715,27.34,27.34,396,0.0,1.0
2025-06-24,27.4012,27.4012,27.38,27.38,3600,27.4012,27.4012,27.38,27.38,3600,0.0,1.0
2025-06-25,27.3902,27.3902,27.3601,27.39,2065,27.3902,27.3902,27.3601,27.39,2065,0.0,1.0
2025-06-26,27.401,27.43,27.37,27.39,2619,27.401,27.43,27.37,27.39,2619,0.0,1.0
2025-06-27,27.4059,27.439,27.37,27.37,2599,27.4059,27.439,27.37,27.37,2599,0.0,1.0
2025-06-30,27.4368,27.44,27.37,27.439,11254,27.4368,27.44,27.37,27.439,11254,0.0,1.0
2025-07-01,27.3529,27.4,27.32,27.39,39261,27.3529,27.4,27.32,27.39,39261,0.0,1.0
2025-07-02,27.3916,27.41,27.35,27.39,4393,27.3916,27.41,27.35,27.39,4393,0.0,1.0
2025-07-03,27.4101,27.42,27.4101,27.42,230,27.4101,27.42,27.4101,27.42,230,0.0,1.0
2025-07-07,27.336,27.39,27.325,27.39,633,27.336,27.39,27.325,27.39,633,0.0,1.0
2025-07-08,27.35,27.372,27.34,27.34,1946,27.35,27.372,27.34,27.34,1946,0.0,1.0
2025-07-09,27.3775,27.3899,27.35,27.38,1979,27.3775,27.3899,27.35,27.38,1979,0.0,1.0
2025-07-10,27.3993,27.4,27.3971,27.4,925,27.3993,27.4,27.3971,27.4,925,0.0,1.0
2025-07-11,27.3895,27.42,27.361,27.419,2457,27.3895,27.42,27.361,27.419,2457,0.0,1.0
2025-07-14,27.3999,27.419,27.39,27.419,1333,27.3999,27.419,27.39,27.419,1333,0.0,1.0
2025-07-15,27.4591,27.49,27.4538,27.46,5102,27.4591,27.49,27.4538,27.46,5102,0.0,1.0
2025-07-16,27.4775,27.4775,27.4694,27.4694,316,27.4775,27.4775,27.4694,27.4694,316,0.0,1.0
2025-07-17,27.5301,27.55,27.47,27.5,2216,27.5301,27.55,27.47,27.5,2216,0.0,1.0
2025-07-18,27.5045,27.5699,27.5045,27.5699,2597,27.5045,27.5699,27.5045,27.5699,2597,0.0,1.0
2025-07-21,27.5493,27.6,27.54,27.57,2210,27.5493,27.6,27.54,27.57,2210,0.0,1.0
2025-07-22,27.5492,27.57,27.51,27.51,1864,27.5492,27.57,27.51,27.51,1864,0.0,1.0
2025-07-23,27.6091,27.625,27.6091,27.625,536,27.6091,27.625,27.6091,27.625,536,0.0,1.0
2025-07-24,27.5799,27.6299,27.5799,27.6299,583,27.5799,27.6299,27.5799,27.6299,583,0.0,1.0
2025-07-25,27.5895,27.59,27.5895,27.59,431,27.5895,27.59,27.5895,27.59,431,0.0,1.0
2025-07-28,27.5448,27.58,27.5448,27.58,863,27.5448,27.58,27.5448,27.58,863,0.0,1.0
2025-07-29,27.5547,27.6,27.52,27.6,25494,27.5547,27.6,27.52,27.6,25494,0.0,1.0
2025-07-30,27.5,27.56,27.5,27.559,1580,27.5,27.56,27.5,27.559,1580,0.0,1.0
2025-07-31,27.4698,27.53,27.4698,27.53,173,27.4698,27.53,27.4698,27.53,173,0.0,1.0
2025-08-01,27.4302,27.4302,27.4302,27.4302,80,27.4302,27.4302,27.4302,27.4302,80,0.0,1.0
2025-08-04,27.5364,27.55,27.535,27.535,3788,27.5364,27.55,27.535,27.535,3788,0.0,1.0
2025-08-05,27.5497,27.58,27.5497,27.58,1127,27.5497,27.58,27.5497,27.58,1127,0.0,1.0
2025-08-06,27.6113,27.6113,27.55,27.579,3126,27.6113,27.6113,27.55,27.579,3126,0.0,1.0
2025-08-07,27.64,27.64,27.64,27.64,113,27.64,27.64,27.64,27.64,113,0.0,1.0
2025-08-08,27.6517,27.6699,27.635,27.635,1276,27.6517,27.6699,27.635,27.635,1276,0.0,1.0
2025-08-11,27.6378,27.67,27.6378,27.6627,2387,27.6378,27.67,27.6378,27.6627,2387,0.0,1.0
2025-08-12,27.7276,27.7276,27.7276,27.7276,133,27.7276,27.7276,27.7276,27.7276,133,0.0,1.0
2025-08-13,27.7811,27.81,27.7811,27.81,1940,27.7811,27.81,27.7811,27.81,1940,0.0,1.0
2025-08-14,27.7213,27.7213,27.691,27.691,943,27.7213,27.7213,27.691,27.691,943,0.0,1.0
2025-08-15,27.7413,27.7413,27.72,27.72,1837,27.7413,27.7413,27.72,27.72,1837,0.0,1.0
2025-08-18,27.7708,27.79,27.74,27.79,515,27.7708,27.79,27.74,27.79,515,0.0,1.0
2025-08-19,27.7443,27.78,27.7443,27.78,1325,27.7443,27.78,27.7443,27.78,1325,0.0,1.0
2025-08-20,27.725,27.749,27.69,27.69,2555,27.725,27.749,27.69,27.69,2555,0.0,1.0
2025-08-21,27.7201,27.76,27.7,27.76,886,27.7201,27.76,27.7,27.76,886,0.0,1.0
2025-08-22,27.8351,27.8351,27.8,27.8,149,27.8351,27.8351,27.8,27.8,149,0.0,1.0
2025-08-25,27.8301,27.86,27.82,27.82,797,27.8301,27.86,27.82,27.82,797,0.0,1.0
2025-08-26,27.83,28.02,27.791,28.02,5489,27.83,28.02,27.791,28.02,5489,0.0,1.0
2025-08-27,27.7909,27.8,27.76,27.76,1366,27.7909,27.8,27.76,27.76,1366,0.0,1.0
2025-08-28,27.8308,27.84,27.82,27.84,1412,27.8308,27.84,27.82,27.84,1412,0.0,1.0
2025-08-29,27.8103,27.8103,27.81,27.81,252,27.8103,27.8103,27.81,27.81,252,0.0,1.0
2025-09-02,27.8114,27.82,27.8,27.81,23709,27.8114,27.82,27.8,27.81,23709,0.0,1.0
2025-09-03,27.8299,27.87,27.8,27.82,1095,27.8299,27.87,27.8,27.82,1095,0.0,1.0
2025-09-04,27.8296,27.855,27.79,27.79,1119,27.8296,27.855,27.79,27.79,1119,0.0,1.0
2025-09-05,27.8994,27.8994,27.8994,27.8994,144,27.8994,27.8994,27.8994,27.8994,144,0.0,1.0
2025-09-08,27.9398,27.96,27.91,27.91,9409,27.9398,27.96,27.91,27.91,9409,0.0,1.0
2025-09-09,27.9639,27.9721,27.9639,27.9721,822,27.9639,27.9721,27.9639,27.9721,822,0.0,1.0
2025-09-10,27.9898,28.0,27.9898,28.0,1467,27.9898,28.0,27.9898,28.0,1467,0.0,1.0
2025-09-11,28.0088,28.02,28.005,28.005,376,28.0088,28.02,28.005,28.005,376,0.0,1.0
2025-09-12,28.02,28.03,28.02,28.03,1626,28.02,28.03,28.02,28.03,1626,0.0,1.0
2025-09-15,28.0282,28.05,28.0104,28.05,1353,28.0282,28.05,28.0104,28.05,1353,0.0,1.0
2025-09-16,28.0277,28.05,28.02,28.05,515,28.0277,28.05,28.02,28.05,515,0.0,1.0
2025-09-17,28.0396,28.06,28.0396,28.06,570,28.0396,28.06,28.0396,28.06,570,0.0,1.0
2025-09-18,28.0399,28.06,28.0265,28.0265,3118,28.0399,28.06,28.0265,28.0265,3118,0.0,1.0
2025-09-19,28.0496,28.06,28.0201,28.04,2379,28.0496,28.06,28.0201,28.04,2379,0.0,1.0
2025-09-22,28.08,28.09,28.03,28.08,3461,28.08,28.09,28.03,28.08,3461,0.0,1.0
2025-09-23,28.0608,28.09,28.03,28.04,1841,28.0608,28.09,28.03,28.04,1841,0.0,1.0
2025-09-24,28.0601,28.0899,28.04,28.04,2403,28.0601,28.0899,28.04,28.04,2403,0.0,1.0
2025-09-25,28.0504,28.08,28.05,28.079,1569,28.0504,28.08,28.05,28.079,1569,0.0,1.0
2025-09-26,28.0604,28.09,28.06,28.09,2197,28.0604,28.09,28.06,28.09,2197,0.0,1.0
2025-09-29,28.0871,28.1,28.0857,28.09,9671,28.0871,28.1,28.0857,28.09,9671,0.0,1.0
2025-09-30,28.1,28.28,28.06,28.28,57297,28.1,28.28,28.06,28.28,57297,0.0,1.0
2025-10-01,28.1393,28.15,28.1,28.1,15644,28.1393,28.15,28.1,28.1,15644,0.0,1.0
2025-10-02,28.1662,28.18,28.1335,28.17,19734,28.1662,28.18,28.1335,28.17,19734,0.0,1.0
2025-10-03,28.19,28.26,28.1656,28.26,12423,28.19,28.26,28.1656,28.26,12423,0.0,1.0
2025-10-06,28.2113,28.24,28.2113,28.23,9107,28.2113,28.24,28.2113,28.23,9107,0.0,1.0
2025-10-07,28.1604,28.26,28.16,28.26,4070,28.1604,28.26,28.16,28.26,4070,0.0,1.0
2025-10-08,28.2019,28.219,28.175,28.179,3411,28.2019,28.219,28.175,28.179,3411,0.0,1.0
2025-10-09,28.1211,28.199,28.1211,28.199,15285,28.1211,28.199,28.1211,28.199,15285,0.0,1.0
2025-10-10,27.7292,27.955,27.7292,27.955,8280,27.7292,27.955,27.7292,27.955,8280,0.0,1.0
2025-10-13,28.0616,28.07,28.04,28.04,2826,28.0616,28.07,28.04,28.04,2826,0.0,1.0
2025-10-14,27.9605,28.04,27.91,28.04,6185,27.9605,28.04,27.91,28.04,6185,0.0,1.0
2025-10-15,28.0948,28.12,28.07,28.12,2177,28.0948,28.12,28.07,28.12,2177,0.0,1.0
2025-10-16,28.1299,28.19,28.1299,28.1768,4315,28.1299,28.19,28.1299,28.1768,4315,0.0,1.0
2025-10-17,28.155,28.19,28.07,28.13,4008,28.155,28.19,28.07,28.13,4008,0.0,1.0
2025-10-20,28.3149,28.34,28.2653,28.2653,2184,28.3149,28.34,28.2653,28.2653,2184,0.0,1.0
2025-10-21,28.2292,28.28,28.2012,28.27,7909,28.2292,28.28,28.2012,28.27,7909,0.0,1.0
2025-10-22,28.2249,28.28,28.17,28.24,21209,28.2249,28.28,28.17,28.24,21209,0.0,1.0
2025-10-23,28.3154,28.36,28.2601,28.3186,7209,28.3154,28.36,28.2601,28.3186,7209,0.0,1.0
2025-10-24,28.3646,28.399,28.35,28.35,1839,28.3646,28.399,28.35,28.35,1839,0.0,1.0
2025-10-27,28.49,28.58,28.449787,28.47,2951,28.49,28.58,28.449787,28.47,2951,0.0,1.0
2025-10-28,28.4547,28.499,28.425,28.425,3239,28.4547,28.499,28.425,28.425,3239,0.0,1.0
2025-10-29,28.4769,28.5396,28.4769,28.5396,737,28.4769,28.5396,28.4769,28.5396,737,0.0,1.0
2025-10-30,28.4164,28.42,28.39,28.405,1315,28.4164,28.42,28.39,28.405,1315,0.0,1.0
2025-10-31,28.4052,28.42,28.37,28.39,3544,28.4052,28.42,28.37,28.39,3544,0.0,1.0
2025-11-03,28.477,28.48,28.4401,28.479,1171,28.477,28.48,28.4401,28.479,1171,0.0,1.0
2025-11-04,28.3121,28.45,28.3121,28.45,1317,28.3121,28.45,28.3121,28.45,1317,0.0,1.0
2025-11-05,28.3848,28.41,28.3848,28.41,2053,28.3848,28.41,28.3848,28.41,2053,0.0,1.0
2025-11-06,28.3213,28.38,28.29,28.33,2653,28.3213,28.38,28.29,28.33,2653,0.0,1.0
2025-11-07,28.2864,28.2864,28.1826,28.22,1852,28.2864,28.2864,28.1826,28.22,1852,0.0,1.0
2025-11-10,28.4653,28.4653,28.401,28.401,1730,28.4653,28.4653,28.401,28.401,1730,0.0,1.0
2025-11-11,28.4836,28.519,28.43,28.45,13595,28.4836,28.519,28.43,28.45,13595,0.0,1.0
2025-11-12,28.4917,28.4917,28.4906,28.4906,1084,28.4917,28.4917,28.4906,28.4906,1084,0.0,1.0
2025-11-13,28.3828,28.45,28.3828,28.45,1774,28.3828,28.45,28.3828,28.45,1774,0.0,1.0
2025-11-14,28.3953,28.47,28.3953,28.47,224,28.3953,28.47,28.3953,28.47,224,0.0,1.0
2025-11-17,28.285,28.399,28.285,28.399,3323,28.285,28.399,28.285,28.399,3323,0.0,1.0
2025-11-18,28.255,28.255,28.21,28.21,513,28.255,28.255,28.21,28.21,513,0.0,1.0
2025-11-19,28.2201,28.2506,28.2125,28.2506,476,28.2201,28.2506,28.2125,28.2506,476,0.0,1.0
2025-11-20,28.0582,28.3349,28.0582,28.31,1581,28.0582,28.3349,28.0582,28.31,1581,0.0,1.0
2025-11-21,28.055,28.15,27.967,28.15,4788,28.055,28.15,27.967,28.15,4788,0.0,1.0
2025-11-24,28.18,28.189,28.12,28.15,4621,28.18,28.189,28.12,28.15,4621,0.0,1.0
2025-11-25,28.2125,28.22,28.13,28.17,6125,28.2125,28.22,28.13,28.17,6125,0.0,1.0
2025-11-26,28.3001,28.33,28.28,28.28,652,28.3001,28.33,28.28,28.28,652,0.0,1.0