date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-18,25.099,25.099,25.099,25.099,0,25.0833018763445,25.0833018763445,25.0833018763445,25.0833018763445,0,0.0,1.0
2024-11-19,25.1161,25.1339,24.92,24.96,288302,25.1003911811808,25.1181800482033,24.9044138315672,24.9443888136403,288482.430808848,0.0,1.0
2024-11-20,25.1565,25.62,25.0,25.62,115565,25.1407659130747,25.6039760178472,24.9843637957135,25.6039760178472,115637.32515357,0.0,1.0
2024-11-21,25.415,25.43,25.16,25.16,45479,25.3991042347223,25.4140948529998,25.1442637240061,25.1442637240061,45507.4625592455,0.0,1.0
2024-11-22,25.486,25.486,25.3968,25.45,539894,25.4700598279022,25.4700598279022,25.3809156178791,25.4340823440363,540231.887045917,0.0,1.0
2024-11-25,25.7097,25.74,25.59,25.67,296335,25.6936199151462,25.7239009640666,25.5739947812923,25.6539447454386,296520.458178368,0.0,1.0
2024-11-26,25.8098,25.81,25.67,25.7,492597,25.7936573077842,25.7938571826946,25.6539447454386,25.6839259819935,492905.286710277,0.0,1.0
2024-11-27,25.745,25.81,25.72,25.79,373038,25.7288978368258,25.7938571826946,25.70391347303,25.773869691658,373271.461953336,0.0,1.0
2024-11-29,25.85,25.89,25.779,25.779,181917,25.8338321647677,25.8738071468409,25.7628765715879,25.7628765715879,182030.850862822,0.0,1.0
2024-12-02,25.9113,25.94,25.86,25.91,29952,25.8950938247948,25.9237758744323,25.843825910286,25.8937946378775,29970.74514775,0.0,1.0
2024-12-03,25.9097,25.92,25.8499,25.86,78301,25.8934948255119,25.9037883833957,25.8337322273126,25.843825910286,78350.0038666523,0.0,1.0
2024-12-04,26.03,26.03,25.98,25.9826,42277,26.0137195840969,26.0137195840969,25.9637508565055,25.9663492303402,42303.4586208408,0.0,1.0
2024-12-05,25.8326,26.01,25.8326,26.01,12212,25.8164430475659,25.9937320930603,25.8164430475659,25.9937320930603,12219.6427532159,0.0,1.0
2024-12-06,25.9,25.95,25.855,25.91,220712,25.8838008923592,25.9337696199506,25.8388290375269,25.8937946378775,220850.130310169,0.0,1.0
2024-12-09,25.7814,25.92,25.78,25.92,24978,25.7652750705123,25.9037883833957,25.7638759461398,25.9037883833957,24993.6322215711,0.0,1.0
2024-12-10,25.7412,25.84,25.73,25.82,25790,25.7251002135288,25.8238384192495,25.7139072185483,25.8038509282129,25806.1404033277,0.0,1.0
2024-12-11,25.9744,25.99,25.95,25.96,27597,25.9581543590152,25.9737446020237,25.9337696199506,25.9437633654689,27614.271295488,0.0,1.0
2024-12-12,25.7892,25.86,25.7892,25.86,6207,25.7730701920166,25.843825910286,25.7730701920166,25.843825910286,6210.88458640771,0.0,1.0
2024-12-13,25.7108,25.85,25.7108,25.85,37315,25.6947192271532,25.8338321647677,25.6947192271532,25.8338321647677,37338.3532047373,0.0,1.0
2024-12-16,25.7567,25.84,25.7567,25.84,19838,25.7405905190821,25.8238384192495,25.7405905190821,25.8238384192495,19850.4154060185,0.0,1.0
2024-12-17,25.6413,25.68,25.609,25.68,131324,25.6252626958011,25.6639384909569,25.5929828977771,25.6639384909569,131406.187759853,0.0,1.0
2024-12-18,24.9081,25.75,24.9,25.65,80376,24.8925212744004,25.7338947095849,24.8844263405306,25.633957254402,80426.302483826,0.0,1.0
2024-12-19,24.8884,25.2,24.8884,25.2,81767,24.8728335957294,25.1842387060792,24.8728335957294,25.1842387060792,81818.1730267119,0.0,1.0
2024-12-20,25.1605,25.33,24.82,24.82,81029,25.144763411282,25.3141573978169,24.8044763763844,24.8044763763844,81079.7111570856,0.0,1.0
2024-12-23,25.325,25.325,25.07,25.2036,34671,25.3091605250578,25.3091605250578,25.0543200143415,25.1878364544658,34692.6984848303,0.0,1.0
2024-12-24,25.5528,25.5528,25.35,25.35,27301,25.5368180479643,25.5368180479643,25.3341448888535,25.3341448888535,27318.0860469659,0.0,1.0
2024-12-26,25.585,25.61,25.51,25.52,31517,25.5689979085332,25.5939822723289,25.494044817146,25.5040385626643,31536.7245867266,0.0,1.0
2024-12-27,25.3176,25.46,25.189,25.43,83647,25.3017651533742,25.4440760895546,25.1732455860091,25.4140948529998,83699.3496051631,0.0,1.0
2024-12-30,25.0863,25.17,24.899,25.0,207679,25.0863,25.17,24.899,25.0,207679,0.0157,1.0
2024-12-31,24.9547,25.16,24.95,25.16,49709,24.9547,25.16,24.95,25.16,49709,0.0,1.0
2025-01-02,24.9494,25.259,24.87,25.25,302627,24.9494,25.259,24.87,25.25,302627,0.0,1.0
2025-01-03,25.2198,25.27,25.01,25.01,459440,25.2198,25.27,25.01,25.01,459440,0.0,1.0
2025-01-06,25.391,25.59,25.391,25.47,12839,25.391,25.59,25.391,25.47,12839,0.0,1.0
2025-01-07,25.205,25.47,25.205,25.44,52896,25.205,25.47,25.205,25.44,52896,0.0,1.0
2025-01-08,25.2475,25.27,25.13,25.2,49893,25.2475,25.27,25.13,25.2,49893,0.0,1.0
2025-01-10,24.9184,25.07,24.84,25.04,87908,24.9184,25.07,24.84,25.04,87908,0.0,1.0
2025-01-13,24.9206,24.9206,24.74,24.74,78363,24.9206,24.9206,24.74,24.74,78363,0.0,1.0
2025-01-14,25.0215,25.1,24.8887,25.0625,44107,25.0215,25.1,24.8887,25.0625,44107,0.0,1.0
2025-01-15,25.4783,25.53,25.41,25.48,78512,25.4783,25.53,25.41,25.48,78512,0.0,1.0
2025-01-16,25.4854,25.58,25.4854,25.55,129785,25.4854,25.58,25.4854,25.55,129785,0.0,1.0
2025-01-17,25.6624,25.74,25.65,25.66,32884,25.6624,25.74,25.65,25.66,32884,0.0,1.0
2025-01-21,25.9355,25.95,25.83,25.8399,35028,25.9355,25.95,25.83,25.8399,35028,0.0,1.0
2025-01-22,25.9903,26.08,25.98,26.07,17872,25.9903,26.08,25.98,26.07,17872,0.0,1.0
2025-01-23,26.1485,26.1485,26.04,26.09,28132,26.1485,26.1485,26.04,26.09,28132,0.0,1.0
2025-01-24,26.1509,26.2054,26.125,26.19,14070,26.1509,26.2054,26.125,26.19,14070,0.0,1.0
2025-01-27,26.0274,26.0274,25.83,25.83,49492,26.0274,26.0274,25.83,25.83,49492,0.0,1.0
2025-01-28,26.315,26.33,26.0439,26.0439,21763,26.315,26.33,26.0439,26.0439,21763,0.0,1.0
2025-01-29,26.2212,26.29,26.2212,26.26,57027,26.2212,26.29,26.2212,26.26,57027,0.0,1.0
2025-01-30,26.445,26.515,26.34,26.42,51130,26.445,26.515,26.34,26.42,51130,0.0,1.0
2025-01-31,26.3192,26.63,26.31,26.62,50472,26.3192,26.63,26.31,26.62,50472,0.0,1.0
2025-02-03,26.155,26.23,25.86,25.95,465084,26.155,26.23,25.86,25.95,465084,0.0,1.0
2025-02-04,26.155,26.3,26.095,26.15,150723,26.155,26.3,26.095,26.15,150723,0.0,1.0
2025-02-05,26.1583,26.1583,26.0002,26.02,30459,26.1583,26.1583,26.0002,26.02,30459,0.0,1.0
2025-02-06,26.2412,26.3,26.1278,26.3,30048,26.2412,26.3,26.1278,26.3,30048,0.0,1.0
2025-02-07,25.9259,26.2686,25.92,26.2686,3198,25.9259,26.2686,25.92,26.2686,3198,0.0,1.0
2025-02-10,26.0525,26.15,25.99,26.15,18312,26.0525,26.15,25.99,26.15,18312,0.0,1.0
2025-02-11,26.0195,26.14,25.94,26.02,56922,26.0195,26.14,25.94,26.02,56922,0.0,1.0
2025-02-12,25.93,25.98,25.8,25.89,21355,25.93,25.98,25.8,25.89,21355,0.0,1.0
2025-02-13,26.1047,26.1047,25.91,25.97,84420,26.1047,26.1047,25.91,25.97,84420,0.0,1.0
2025-02-14,26.1542,26.189,26.0924,26.0924,14844,26.1542,26.189,26.0924,26.0924,14844,0.0,1.0
2025-02-18,26.1,26.22,26.02,26.22,14980,26.1,26.22,26.02,26.22,14980,0.0,1.0
2025-02-19,26.115,26.12,25.965,26.08,25636,26.115,26.12,25.965,26.08,25636,0.0,1.0
2025-02-20,25.91,26.11,25.85,26.0975,43638,25.91,26.11,25.85,26.0975,43638,0.0,1.0
2025-02-21,25.43,25.82,25.43,25.82,62691,25.43,25.82,25.43,25.82,62691,0.0,1.0
2025-02-24,25.37,25.57,25.3,25.57,33612,25.37,25.57,25.3,25.57,33612,0.0,1.0
2025-02-25,25.2823,25.38,25.03,25.15,109668,25.2823,25.38,25.03,25.15,109668,0.0,1.0
2025-02-26,25.3478,25.57,25.3478,25.44,9763,25.3478,25.57,25.3478,25.44,9763,0.0,1.0
2025-02-27,25.0577,25.53,25.02,25.53,102681,25.0577,25.53,25.02,25.53,102681,0.0,1.0
2025-02-28,25.4278,25.44,24.9664,25.13,88905,25.4278,25.44,24.9664,25.13,88905,0.0,1.0
2025-03-03,25.0179,25.5122,24.9539,25.42,495135,25.0179,25.5122,24.9539,25.42,495135,0.0,1.0
2025-03-04,24.6556,25.01,24.44,24.87,21519,24.6556,25.01,24.44,24.87,21519,0.0,1.0
2025-03-05,24.9941,25.03,24.65,24.78,47228,24.9941,25.03,24.65,24.78,47228,0.0,1.0
2025-03-06,24.56,24.88,24.49,24.72,41657,24.56,24.88,24.49,24.72,41657,0.0,1.0
2025-03-07,24.58,24.67,24.16,24.52,81380,24.58,24.67,24.16,24.52,81380,0.0,1.0
2025-03-10,23.89,24.22,23.76,24.22,57505,23.89,24.22,23.76,24.22,57505,0.0,1.0
2025-03-11,23.8,24.03,23.58,23.79,60867,23.8,24.03,23.58,23.79,60867,0.0,1.0
2025-03-12,23.91,24.01,23.74,24.0,8430,23.91,24.01,23.74,24.0,8430,0.0,1.0
2025-03-13,23.48,23.86,23.47,23.79,46128,23.48,23.86,23.47,23.79,46128,0.0,1.0
2025-03-14,24.05,24.05,23.655,23.7175,59309,24.05,24.05,23.655,23.7175,59309,0.0,1.0
2025-03-17,24.29,24.34,24.07,24.07,55321,24.29,24.34,24.07,24.07,55321,0.0,1.0
2025-03-18,24.03,24.17,23.9398,24.14,74847,24.03,24.17,23.9398,24.14,74847,0.0,1.0
2025-03-19,24.2737,24.36,24.08,24.14,64079,24.2737,24.36,24.08,24.14,64079,0.0,1.0
2025-03-20,24.2785,24.45,24.15,24.17,51001,24.2785,24.45,24.15,24.17,51001,0.0,1.0
2025-03-21,24.2846,24.2846,24.11,24.28,56911,24.2846,24.2846,24.11,24.28,56911,0.0,1.0
2025-03-24,24.7425,24.75,24.66,24.66,38643,24.7425,24.75,24.66,24.66,38643,0.0,1.0
2025-03-25,24.8224,24.9,24.77,24.815,88872,24.8224,24.9,24.77,24.815,88872,0.0,1.0
2025-03-26,24.56,24.86,24.5198,24.76,83589,24.56,24.86,24.5198,24.76,83589,0.0,1.0
2025-03-27,24.54,24.66,24.49,24.52,84807,24.54,24.66,24.49,24.52,84807,0.0,1.0
2025-03-28,23.92,24.45,23.906,24.45,112338,23.92,24.45,23.906,24.45,112338,0.0,1.0
2025-03-31,24.09,24.13,23.65,23.69,168746,24.09,24.13,23.65,23.69,168746,0.0,1.0
2025-04-01,24.2152,24.27,24.02,24.27,483633,24.2152,24.27,24.02,24.27,483633,0.0,1.0
2025-04-02,24.4171,24.51,24.23,24.23,78004,24.4171,24.51,24.23,24.23,78004,0.0,1.0
2025-04-03,23.22,23.579,23.22,23.48,142235,23.22,23.579,23.22,23.48,142235,0.0,1.0
2025-04-04,21.9375,22.65,21.93,22.62,84309,21.9375,22.65,21.93,22.62,84309,0.0,1.0
2025-04-07,21.905,22.63,21.1,21.27,430373,21.905,22.63,21.1,21.27,430373,0.0,1.0
2025-04-08,21.5867,22.82,21.37,22.81,156505,21.5867,22.82,21.37,22.81,156505,0.0,1.0
2025-04-09,23.6329,23.7,21.49,21.59,93492,23.6329,23.7,21.49,21.59,93492,0.0,1.0
2025-04-10,22.87,23.25,22.4,23.25,200967,22.87,23.25,22.4,23.25,200967,0.0,1.0
2025-04-11,23.2003,23.305,22.65,22.88,44053,23.2003,23.305,22.65,22.88,44053,0.0,1.0
2025-04-14,23.3454,23.71,23.17,23.71,268313,23.3454,23.71,23.17,23.71,268313,0.0,1.0
2025-04-15,23.3439,23.74,23.2401,23.74,41709,23.3439,23.74,23.2401,23.74,41709,0.0,1.0
2025-04-16,22.8839,23.24,22.72,23.06,215645,22.8839,23.24,22.72,23.06,215645,0.0,1.0
2025-04-17,22.63,22.8,22.62,22.8,38961,22.63,22.8,22.62,22.8,38961,0.0,1.0
2025-04-21,22.11,22.28,21.925,22.28,99987,22.11,22.28,21.925,22.28,99987,0.0,1.0
2025-04-22,22.68,22.795,22.28,22.28,201489,22.68,22.795,22.28,22.28,201489,0.0,1.0
2025-04-23,23.07,23.49,22.99,23.36,48327,23.07,23.49,22.99,23.36,48327,0.0,1.0
2025-04-24,23.484,23.51,23.0,23.0,24065,23.484,23.51,23.0,23.0,24065,0.0,1.0
2025-04-25,23.5038,23.53,23.4,23.53,88581,23.5038,23.53,23.4,23.53,88581,0.0,1.0
2025-04-28,23.5231,23.6,23.36,23.58,4107,23.5231,23.6,23.36,23.58,4107,0.0,1.0
2025-04-29,23.6394,23.69,23.47,23.5,167340,23.6394,23.69,23.47,23.5,167340,0.0,1.0
2025-04-30,23.7424,23.75,23.17,23.6809,508917,23.7424,23.75,23.17,23.6809,508917,0.0,1.0
2025-05-01,23.9814,24.2,23.94,24.02,537577,23.9814,24.2,23.94,24.02,537577,0.0,1.0
2025-05-02,24.4372,24.51,24.37,24.42,37919,24.4372,24.51,24.37,24.42,37919,0.0,1.0
2025-05-05,24.3265,24.52,24.31,24.31,336673,24.3265,24.52,24.31,24.31,336673,0.0,1.0
2025-05-06,24.1234,24.34,24.115,24.17,564350,24.1234,24.34,24.115,24.17,564350,0.0,1.0
2025-05-07,24.1855,24.25,24.02,24.24,89385,24.1855,24.25,24.02,24.24,89385,0.0,1.0
2025-05-08,24.385,24.665,24.25,24.61,146928,24.385,24.665,24.25,24.61,146928,0.0,1.0
2025-05-09,24.3011,24.79,24.26,24.4,96937,24.3011,24.79,24.26,24.4,96937,0.0,1.0
2025-05-12,25.1219,25.1219,24.9,25.1,91538,25.1219,25.1219,24.9,25.1,91538,0.0,1.0
2025-05-13,25.15,25.29,25.15,25.19,65929,25.15,25.29,25.15,25.19,65929,0.0,1.0
2025-05-14,25.153,25.31,25.12,25.2,41421,25.153,25.31,25.12,25.2,41421,0.0,1.0
2025-05-15,25.01,25.09,24.94,25.09,24696,25.01,25.09,24.94,25.09,24696,0.0,1.0
2025-05-16,25.27,25.27,25.06,25.17,69109,25.27,25.27,25.06,25.17,69109,0.0,1.0
2025-05-19,25.34,25.38,25.09,25.09,32814,25.34,25.38,25.09,25.09,32814,0.0,1.0
2025-05-20,25.32,25.56,25.22,25.39,197522,25.32,25.56,25.22,25.39,197522,0.0,1.0
2025-05-21,24.82,25.27,24.81,25.18,17936,24.82,25.27,24.81,25.18,17936,0.0,1.0
2025-05-22,24.8504,24.99,24.83,24.9,69656,24.8504,24.99,24.83,24.9,69656,0.0,1.0
2025-05-23,24.63,24.78,24.59,24.665,10000,24.63,24.78,24.59,24.665,10000,0.0,1.0
2025-05-27,25.19,25.19,24.9,24.9,157839,25.19,25.19,24.9,24.9,157839,0.0,1.0
2025-05-28,25.0907,25.26,25.0907,25.26,36470,25.0907,25.26,25.0907,25.26,36470,0.0,1.0
2025-05-29,25.13,25.25,24.98,25.25,76895,25.13,25.25,24.98,25.25,76895,0.0,1.0
2025-05-30,25.1491,25.2,24.9,25.08,45938,25.1491,25.2,24.9,25.08,45938,0.0,1.0
2025-06-02,25.17,25.18,24.98,25.1,414253,25.17,25.18,24.98,25.1,414253,0.0,1.0
2025-06-03,25.3,25.3,25.171,25.171,28779,25.3,25.3,25.171,25.171,28779,0.0,1.0
2025-06-04,25.4033,25.49,25.4,25.45,71991,25.4033,25.49,25.4,25.45,71991,0.0,1.0
2025-06-05,25.43,25.58,25.42,25.47,58227,25.43,25.58,25.42,25.47,58227,0.0,1.0
2025-06-06,25.68,25.75,25.61,25.68,70154,25.68,25.75,25.61,25.68,70154,0.0,1.0
2025-06-09,25.71,25.95,25.69,25.72,22053,25.71,25.95,25.69,25.72,22053,0.0,1.0
2025-06-10,25.85,25.9,25.72,25.83,117372,25.85,25.9,25.72,25.83,117372,0.0,1.0
2025-06-11,25.7997,25.98,25.7,25.91,97087,25.7997,25.98,25.7,25.91,97087,0.0,1.0
2025-06-12,25.831,25.87,25.68,25.78,278777,25.831,25.87,25.68,25.78,278777,0.0,1.0
2025-06-13,25.41,25.63,25.34,25.55,31151,25.41,25.63,25.34,25.55,31151,0.0,1.0
2025-06-16,25.68,25.91,25.57,25.6285,37096,25.68,25.91,25.57,25.6285,37096,0.0,1.0
2025-06-17,25.464,25.62,25.4,25.62,57766,25.464,25.62,25.4,25.62,57766,0.0,1.0
2025-06-18,25.3234,25.61,25.32,25.53,68311,25.3234,25.61,25.32,25.53,68311,0.0,1.0
2025-06-20,25.26,25.48,25.19,25.479,66837,25.26,25.48,25.19,25.479,66837,0.0,1.0
2025-06-23,25.4726,25.48,25.182,25.32,98017,25.4726,25.48,25.182,25.32,98017,0.0,1.0
2025-06-24,25.8819,26.01,25.61,25.74,68213,25.8819,26.01,25.61,25.74,68213,0.0,1.0
2025-06-25,25.81,26.0,25.8,26.0,22674,25.81,26.0,25.8,26.0,22674,0.0,1.0
2025-06-26,26.11,26.2,25.93,25.93,431159,26.11,26.2,25.93,25.93,431159,0.0,1.0
2025-06-27,26.28,26.44,26.1376,26.14,288987,26.28,26.44,26.1376,26.14,288987,0.0,1.0
2025-06-30,26.39,26.44,26.32,26.38,145516,26.39,26.44,26.32,26.38,145516,0.0,1.0
2025-07-01,26.44,26.49,26.3,26.3,596839,26.44,26.49,26.3,26.3,596839,0.0,1.0
2025-07-02,26.4079,26.655,26.33,26.37,40450,26.4079,26.655,26.33,26.37,40450,0.0,1.0
2025-07-03,26.6475,26.69,26.55,26.58,15739,26.6475,26.69,26.55,26.58,15739,0.0,1.0
2025-07-07,26.43,26.59,26.3,26.5,40034,26.43,26.59,26.3,26.5,40034,0.0,1.0
2025-07-08,26.39,27.175,26.37,26.39,64860,26.39,27.175,26.37,26.39,64860,0.0,1.0
2025-07-09,26.52,26.74,26.41,26.41,161057,26.52,26.74,26.41,26.41,161057,0.0,1.0
2025-07-10,26.505,26.55,26.39,26.41,12538,26.505,26.55,26.39,26.41,12538,0.0,1.0
2025-07-11,26.35,26.42,26.3,26.35,20782,26.35,26.42,26.3,26.35,20782,0.0,1.0
2025-07-14,26.417,26.48,26.3375,26.3375,146981,26.417,26.48,26.3375,26.3375,146981,0.0,1.0
2025-07-15,26.19,26.54,26.19,26.54,14018,26.19,26.54,26.19,26.54,14018,0.0,1.0
2025-07-16,26.2736,26.29,26.09,26.25,72693,26.2736,26.29,26.09,26.25,72693,0.0,1.0
2025-07-17,26.4415,26.4505,26.24,26.34,32562,26.4415,26.4505,26.24,26.34,32562,0.0,1.0
2025-07-18,26.365,26.515,26.34,26.515,28352,26.365,26.515,26.34,26.515,28352,0.0,1.0
2025-07-21,26.3896,26.78,26.37,26.78,26694,26.3896,26.78,26.37,26.78,26694,0.0,1.0
2025-07-22,26.4683,26.8,26.38,26.39,7928,26.4683,26.8,26.38,26.39,7928,0.0,1.0
2025-07-23,26.5842,26.6,26.36,26.43,29794,26.5842,26.6,26.36,26.43,29794,0.0,1.0
2025-07-24,26.6806,26.8,26.66,26.7044,24319,26.6806,26.8,26.66,26.7044,24319,0.0,1.0
2025-07-25,26.8492,26.89,26.72,26.81,56605,26.8492,26.89,26.72,26.81,56605,0.0,1.0
2025-07-28,26.815,27.02,26.79,26.92,26476,26.815,27.02,26.79,26.92,26476,0.0,1.0
2025-07-29,26.6251,26.84,26.6251,26.84,12464,26.6251,26.84,26.6251,26.84,12464,0.0,1.0
2025-07-30,26.5724,26.96,26.49,26.75,57005,26.5724,26.96,26.49,26.75,57005,0.0,1.0
2025-07-31,26.3859,26.85,26.38,26.85,26215,26.3859,26.85,26.38,26.85,26215,0.0,1.0
2025-08-01,25.8362,26.01,25.73,26.01,49655,25.8362,26.01,25.73,26.01,49655,0.0,1.0
2025-08-04,26.1547,26.16,25.965,26.01,108163,26.1547,26.16,25.965,26.01,108163,0.0,1.0
2025-08-05,25.9989,26.29,25.975,26.21,253451,25.9989,26.29,25.975,26.21,253451,0.0,1.0
2025-08-06,26.1047,26.36,25.9354,26.06,53217,26.1047,26.36,25.9354,26.06,53217,0.0,1.0
2025-08-07,25.9833,26.36,25.89,26.36,25822,25.9833,26.36,25.89,26.36,25822,0.0,1.0
2025-08-08,26.1571,26.18,26.0689,26.0689,23535,26.1571,26.18,26.0689,26.0689,23535,0.0,1.0
2025-08-11,26.0318,26.23,26.0318,26.23,89471,26.0318,26.23,26.0318,26.23,89471,0.0,1.0
2025-08-12,26.4988,26.59,26.21,26.23,25004,26.4988,26.59,26.21,26.23,25004,0.0,1.0
2025-08-13,26.59,26.62,26.48,26.48,26269,26.59,26.62,26.48,26.48,26269,0.0,1.0
2025-08-14,26.6125,26.62,26.455,26.59,28183,26.6125,26.62,26.455,26.59,28183,0.0,1.0
2025-08-15,26.588,26.74,26.588,26.74,58969,26.588,26.74,26.588,26.74,58969,0.0,1.0
2025-08-18,26.62,26.65,26.555,26.59,176791,26.62,26.65,26.555,26.59,176791,0.0,1.0
2025-08-19,26.4384,26.65,26.36,26.57,52143,26.4384,26.65,26.36,26.57,52143,0.0,1.0
2025-08-20,26.417,26.48,26.24,26.35,79469,26.417,26.48,26.24,26.35,79469,0.0,1.0
2025-08-21,26.3595,26.41,26.31,26.32,119260,26.3595,26.41,26.31,26.32,119260,0.0,1.0
2025-08-22,26.808,26.83,26.45,26.49,41467,26.808,26.83,26.45,26.49,41467,0.0,1.0
2025-08-25,26.6901,26.78,26.69,26.78,52805,26.6901,26.78,26.69,26.78,52805,0.0,1.0
2025-08-26,26.7328,26.75,26.65,26.68,140852,26.7328,26.75,26.65,26.68,140852,0.0,1.0
2025-08-27,26.8252,26.84,26.76,26.78,22461,26.8252,26.84,26.76,26.78,22461,0.0,1.0
2025-08-28,26.8757,26.89,26.8,26.84,36507,26.8757,26.89,26.8,26.84,36507,0.0,1.0
2025-08-29,26.7237,26.82,26.66,26.82,14225,26.7237,26.82,26.66,26.82,14225,0.0,1.0
2025-09-02,26.5783,26.59,26.35,26.4188,60768,26.5783,26.59,26.35,26.4188,60768,0.0,1.0
2025-09-03,26.6481,26.7,26.54,26.6667,48128,26.6481,26.7,26.54,26.6667,48128,0.0,1.0
2025-09-04,26.8928,26.9,26.63,26.64,62771,26.8928,26.9,26.63,26.64,62771,0.0,1.0
2025-09-05,26.7764,27.05,26.6746,27.05,149814,26.7764,27.05,26.6746,27.05,149814,0.0,1.0
2025-09-08,26.8766,26.91,26.805,26.82,92475,26.8766,26.91,26.805,26.82,92475,0.0,1.0
2025-09-09,26.9893,27.02,26.865,26.92,41709,26.9893,27.02,26.865,26.92,41709,0.0,1.0
2025-09-10,26.84,26.975,26.84,26.92,13067,26.84,26.975,26.84,26.92,13067,0.0,1.0
2025-09-11,27.0737,27.1,26.91,26.93,21924,27.0737,27.1,26.91,26.93,21924,0.0,1.0
2025-09-12,26.9461,27.05,26.9461,27.01,73807,26.9461,27.05,26.9461,27.01,73807,0.0,1.0
2025-09-15,27.1076,27.18,27.049,27.049,40143,27.1076,27.18,27.049,27.049,40143,0.0,1.0
2025-09-16,27.1644,27.21,27.055,27.21,64947,27.1644,27.21,27.055,27.21,64947,0.0,1.0
2025-09-17,27.1576,27.3,27.06,27.19,27753,27.1576,27.3,27.06,27.19,27753,0.0,1.0
2025-09-18,27.3166,27.47,27.24,27.24,14086,27.3166,27.47,27.24,27.24,14086,0.0,1.0
2025-09-19,27.3508,27.36,27.2462,27.29,179392,27.3508,27.36,27.2462,27.29,179392,0.0,1.0
2025-09-22,27.3233,27.36,27.26,27.27,128092,27.3233,27.36,27.26,27.27,128092,0.0,1.0
2025-09-23,27.2348,27.46,27.2,27.41,308429,27.2348,27.46,27.2,27.41,308429,0.0,1.0
2025-09-24,27.1035,27.25,27.0394,27.235,75322,27.1035,27.25,27.0394,27.235,75322,0.0,1.0
2025-09-25,26.9583,26.99,26.82,26.82,103146,26.9583,26.99,26.82,26.82,103146,0.0,1.0
2025-09-26,27.0237,27.04,26.94,26.9937,60087,27.0237,27.04,26.94,26.9937,60087,0.0,1.0
2025-09-29,27.0252,27.13,27.01,27.13,244172,27.0252,27.13,27.01,27.13,244172,0.0,1.0
2025-09-30,27.035,27.04,26.8535,26.98,289247,27.035,27.04,26.8535,26.98,289247,0.0,1.0
2025-10-01,27.0603,27.08,26.91,26.98,30025,27.0603,27.08,26.91,26.98,30025,0.0,1.0
2025-10-02,27.075,27.1,26.92,27.1,51852,27.075,27.1,26.92,27.1,51852,0.0,1.0
2025-10-03,27.1719,27.34,27.16,27.16,38783,27.1719,27.34,27.16,27.16,38783,0.0,1.0
2025-10-06,27.3249,27.38,27.16,27.27,157861,27.3249,27.38,27.16,27.27,157861,0.0,1.0
2025-10-07,27.1395,27.29,27.1,27.29,40980,27.1395,27.29,27.1,27.29,40980,0.0,1.0
2025-10-08,27.216,27.28,27.1275,27.19,46029,27.216,27.28,27.1275,27.19,46029,0.0,1.0
2025-10-09,26.9928,27.22,26.95,27.22,26232,26.9928,27.22,26.95,27.22,26232,0.0,1.0
2025-10-10,26.2893,27.005,26.27,27.005,32991,26.2893,27.005,26.27,27.005,32991,0.0,1.0
2025-10-13,26.6848,26.72,26.57,26.62,32355,26.6848,26.72,26.57,26.62,32355,0.0,1.0
2025-10-14,26.8079,26.94,26.42,26.45,73968,26.8079,26.94,26.42,26.45,73968,0.0,1.0
2025-10-15,26.8647,27.05,26.76,26.92,43206,26.8647,27.05,26.76,26.92,43206,0.0,1.0
2025-10-16,26.4869,26.885,26.47,26.87,41113,26.4869,26.885,26.47,26.87,41113,0.0,1.0
2025-10-17,26.6746,26.73,26.5,26.5,37230,26.6746,26.73,26.5,26.5,37230,0.0,1.0
2025-10-20,26.9975,27.02,26.89,26.89,32457,26.9975,27.02,26.89,26.89,32457,0.0,1.0
2025-10-21,27.1242,27.16,27.01,27.03,43750,27.1242,27.16,27.01,27.03,43750,0.0,1.0
2025-10-22,26.9303,27.1,26.87,27.1,29147,26.9303,27.1,26.87,27.1,29147,0.0,1.0
2025-10-23,26.95,27.025,26.95,27.0,17821,26.95,27.025,26.95,27.0,17821,0.0,1.0
2025-10-24,27.1077,27.23,27.1077,27.2,21928,27.1077,27.23,27.1077,27.2,21928,0.0,1.0
2025-10-27,27.39,27.42,27.3,27.33,65917,27.39,27.42,27.3,27.33,65917,0.0,1.0
2025-10-28,27.338,27.51,27.33,27.51,2089,27.338,27.51,27.33,27.51,2089,0.0,1.0
2025-10-29,26.9872,27.18,26.92,27.18,53997,26.9872,27.18,26.92,27.18,53997,0.0,1.0
2025-10-30,26.6812,26.95,26.6812,26.79,38194,26.6812,26.95,26.6812,26.79,38194,0.0,1.0
2025-10-31,26.8115,26.89,26.73,26.89,27969,26.8115,26.89,26.73,26.89,27969,0.0,1.0
2025-11-03,26.7502,26.81,26.62,26.81,52189,26.7502,26.81,26.62,26.81,52189,0.0,1.0
2025-11-04,26.5841,26.71,26.51,26.53,85244,26.5841,26.71,26.51,26.53,85244,0.0,1.0
2025-11-05,26.6366,26.73,26.575,26.63,33409,26.6366,26.73,26.575,26.63,33409,0.0,1.0
2025-11-06,26.4134,26.55,26.34,26.5,75426,26.4134,26.55,26.34,26.5,75426,0.0,1.0
2025-11-07,26.4632,26.4632,26.15,26.29,23238,26.4632,26.4632,26.15,26.29,23238,0.0,1.0
2025-11-10,26.7179,26.73,26.54,26.66,11297,26.7179,26.73,26.54,26.66,11297,0.0,1.0
2025-11-11,26.8269,26.845,26.68,26.6895,13619,26.8269,26.845,26.68,26.6895,13619,0.0,1.0
2025-11-12,26.8934,26.96,26.83,26.9,64895,26.8934,26.96,26.83,26.9,64895,0.0,1.0
2025-11-13,26.5275,26.81,26.5275,26.81,37053,26.5275,26.81,26.5275,26.81,37053,0.0,1.0
2025-11-14,26.4423,26.6,26.32,26.33,41564,26.4423,26.6,26.32,26.33,41564,0.0,1.0
2025-11-17,26.163,26.54,26.12,26.51,19847,26.163,26.54,26.12,26.51,19847,0.0,1.0
2025-11-18,25.977,26.14,25.79,26.13,54430,25.977,26.14,25.79,26.13,54430,0.0,1.0
2025-11-19,26.0555,26.19,26.0035,26.02,23339,26.0555,26.19,26.0035,26.02,23339,0.0,1.0
2025-11-20,25.7066,26.47,25.7066,26.4092,37993,25.7066,26.47,25.7066,26.4092,37993,0.0,1.0
2025-11-21,26.0831,26.243,25.79,25.86,44987,26.0831,26.243,25.79,25.86,44987,0.0,1.0
2025-11-24,26.42,26.45,26.22,26.31,67809,26.42,26.45,26.22,26.31,67809,0.0,1.0
2025-11-25,26.7759,26.81,26.49,26.54,170359,26.7759,26.81,26.49,26.54,170359,0.0,1.0
2025-11-26,26.88,26.97,26.83,26.91,37999,26.88,26.97,26.83,26.91,37999,0.0,1.0