date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-16,23.3188,23.4,23.3188,23.4,215,23.2560555520141,23.337037065249,23.2560555520141,23.337037065249,215.580066395473,0.0,1.0
2024-12-17,23.2876,23.37,23.2876,23.37,183001,23.2249395025937,23.3071177869603,23.2249395025937,23.3071177869603,183494.733629944,0.0,1.0
2024-12-18,22.6632,23.24,22.6632,23.24,965,22.6022195904766,23.1774675810422,22.6022195904766,23.1774675810422,967.60355382154,0.0,1.0
2024-12-19,22.6376,22.6376,22.6376,22.6376,45,22.5766884730035,22.5766884730035,22.5766884730035,22.5766884730035,45.1214092455641,0.0,1.0
2024-12-20,22.8621,22.98,22.41,22.41,746,22.8005844055312,22.9181671692061,22.3497008817193,22.3497008817193,748.012695493129,0.0,1.0
2024-12-23,22.9197,22.9197,22.83,22.83,3321,22.8580294198457,22.8580294198457,22.7685707777622,22.7685707777622,3329.96000232262,0.0,1.0
2024-12-24,23.0937,23.0937,23.06,23.06,234,23.0315612339206,23.0315612339206,22.9979519113095,22.9979519113095,234.631328076933,0.0,1.0
2024-12-26,23.145,23.145,23.145,23.145,39,23.0827231997944,23.0827231997944,23.0827231997944,23.0827231997944,39.1052213461556,0.0,1.0
2024-12-27,22.9631,22.9631,22.9631,22.9631,1374,22.9013126424368,22.9013126424368,22.9013126424368,22.9013126424368,1377.70702896455,0.0,1.0
2024-12-30,22.6898,22.6898,22.6898,22.6898,14,22.6898,22.6898,22.6898,22.6898,14,0.0612167,1.0
2024-12-31,22.636,22.67,22.636,22.66,957,22.636,22.67,22.636,22.66,957,0.0,1.0
2025-01-02,22.57,22.6727,22.51,22.6727,3983,22.57,22.6727,22.51,22.6727,3983,0.0,1.0
2025-01-03,22.6781,22.6781,22.6781,22.6781,72,22.6781,22.6781,22.6781,22.6781,72,0.0,1.0
2025-01-06,22.6929,22.6929,22.6929,22.6929,4435,22.6929,22.6929,22.6929,22.6929,4435,0.0,1.0
2025-01-07,22.6424,22.869,22.59,22.78,2981,22.6424,22.869,22.59,22.78,2981,0.0,1.0
2025-01-08,22.665,22.665,22.6,22.62,400,22.665,22.665,22.6,22.62,400,0.0,1.0
2025-01-10,22.2092,22.28,22.2092,22.28,4531,22.2092,22.28,22.2092,22.28,4531,0.0,1.0
2025-01-13,22.3288,22.3288,22.25,22.3,458,22.3288,22.3288,22.25,22.3,458,0.0,1.0
2025-01-14,22.4018,22.4018,22.35,22.36,357,22.4018,22.4018,22.35,22.36,357,0.0,1.0
2025-01-15,22.67,22.67,22.61,22.61,1279,22.67,22.67,22.61,22.61,1279,0.0,1.0
2025-01-16,22.7,22.7,22.65,22.65,141,22.7,22.7,22.65,22.65,141,0.0,1.0
2025-01-17,22.7997,22.8401,22.7997,22.84,355,22.7997,22.8401,22.7997,22.84,355,0.0,1.0
2025-01-21,23.09,23.1,23.09,23.1,190,23.09,23.1,23.09,23.1,190,0.0,1.0
2025-01-22,23.27,23.27,23.27,23.27,190,23.27,23.27,23.27,23.27,190,0.0,1.0
2025-01-23,23.3535,23.3535,23.3535,23.3535,5,23.3535,23.3535,23.3535,23.3535,5,0.0,1.0
2025-01-24,23.3893,23.39,23.38,23.39,1360,23.3893,23.39,23.38,23.39,1360,0.0,1.0
2025-01-27,23.3988,23.3988,23.36,23.36,112,23.3988,23.3988,23.36,23.36,112,0.0,1.0
2025-01-28,23.46,23.46,23.46,23.46,2,23.46,23.46,23.46,23.46,2,0.0,1.0
2025-01-29,23.3164,23.3164,23.3164,23.3164,57,23.3164,23.3164,23.3164,23.3164,57,0.0,1.0
2025-01-30,23.3671,23.3671,23.3671,23.3671,57,23.3671,23.3671,23.3671,23.3671,57,0.0,1.0
2025-01-31,23.3059,23.3059,23.28,23.28,2279,23.3059,23.3059,23.28,23.28,2279,0.0,1.0
2025-02-03,23.1193,23.1193,23.1193,23.1193,2,23.1193,23.1193,23.1193,23.1193,2,0.0,1.0
2025-02-04,23.153,23.153,23.153,23.153,2,23.153,23.153,23.153,23.153,2,0.0,1.0
2025-02-05,23.27,23.27,23.09,23.18,5645,23.27,23.27,23.09,23.18,5645,0.0,1.0
2025-02-06,23.2101,23.2101,23.2101,23.2101,828,23.2101,23.2101,23.2101,23.2101,828,0.0,1.0
2025-02-07,23.1267,23.1267,23.1267,23.1267,259,23.1267,23.1267,23.1267,23.1267,259,0.0,1.0
2025-02-10,23.185,23.185,23.09,23.09,80075,23.185,23.185,23.09,23.09,80075,0.0,1.0
2025-02-11,23.175,23.175,23.175,23.175,1,23.175,23.175,23.175,23.175,1,0.0,1.0
2025-02-12,23.0778,23.0778,23.0778,23.0778,3,23.0778,23.0778,23.0778,23.0778,3,0.0,1.0
2025-02-13,23.2799,23.2799,23.23,23.23,1104,23.2799,23.2799,23.23,23.23,1104,0.0,1.0
2025-02-14,23.1937,23.1937,23.1937,23.1937,1104,23.1937,23.1937,23.1937,23.1937,1104,0.0,1.0
2025-02-18,23.39,23.39,23.39,23.39,192,23.39,23.39,23.39,23.39,192,0.0,1.0
2025-02-19,23.4505,23.4505,23.4505,23.4505,8,23.4505,23.4505,23.4505,23.4505,8,0.0,1.0
2025-02-20,23.3669,23.3669,23.3017,23.3017,729,23.3669,23.3669,23.3017,23.3017,729,0.0,1.0
2025-02-21,23.1389,23.43,23.1389,23.43,557,23.1389,23.43,23.1389,23.43,557,0.0,1.0
2025-02-24,23.18,23.28,23.18,23.28,518,23.18,23.28,23.18,23.28,518,0.0,1.0
2025-02-25,23.1939,23.22,23.1939,23.22,502,23.1939,23.22,23.1939,23.22,502,0.0,1.0
2025-02-26,23.0518,23.15,23.0518,23.15,113,23.0518,23.15,23.0518,23.15,113,0.0,1.0
2025-02-27,22.83,22.83,22.83,22.83,10,22.83,22.83,22.83,22.83,10,0.0,1.0
2025-02-28,23.1598,23.1598,23.1598,23.1598,8,23.1598,23.1598,23.1598,23.1598,8,0.0,1.0
2025-03-03,23.0069,23.0069,23.0069,23.0069,80,23.0069,23.0069,23.0069,23.0069,80,0.0,1.0
2025-03-04,22.77,22.77,22.73,22.74,3126,22.77,22.77,22.73,22.74,3126,0.0,1.0
2025-03-05,23.18,23.18,23.18,23.18,200,23.18,23.18,23.18,23.18,200,0.0,1.0
2025-03-06,22.9251,23.02,22.9251,23.02,106,22.9251,23.02,22.9251,23.02,106,0.0,1.0
2025-03-07,22.99,22.99,22.87,22.88,3194,22.99,22.99,22.87,22.88,3194,0.0,1.0
2025-03-10,22.609,22.66,22.5,22.66,1220,22.609,22.66,22.5,22.66,1220,0.0,1.0
2025-03-11,22.4155,22.4155,22.3,22.32,667,22.4155,22.4155,22.3,22.32,667,0.0,1.0
2025-03-12,22.3841,22.45,22.3841,22.44,425,22.3841,22.45,22.3841,22.44,425,0.0,1.0
2025-03-13,22.0021,22.0698,22.0021,22.0698,163,22.0021,22.0698,22.0021,22.0698,163,0.0,1.0
2025-03-14,22.4364,22.4364,22.4364,22.4364,31,22.4364,22.4364,22.4364,22.4364,31,0.0,1.0
2025-03-17,22.64,22.64,22.62,22.62,1124,22.64,22.64,22.62,22.62,1124,0.0,1.0
2025-03-18,22.47,22.47,22.32,22.36,3217,22.47,22.47,22.32,22.36,3217,0.0,1.0
2025-03-19,22.5779,22.5779,22.53,22.53,100,22.5779,22.5779,22.53,22.53,100,0.0,1.0
2025-03-20,22.5262,22.5262,22.5262,22.5262,100,22.5262,22.5262,22.5262,22.5262,100,0.0,1.0
2025-03-21,22.5023,22.5023,22.5023,22.5023,3,22.5023,22.5023,22.5023,22.5023,3,0.0,1.0
2025-03-24,22.75,22.75,22.68,22.7169,4295,22.75,22.75,22.68,22.7169,4295,0.0,1.0
2025-03-25,22.8378,22.8378,22.78,22.78,1191,22.8378,22.8378,22.78,22.78,1191,0.0,1.0
2025-03-26,22.6694,22.6694,22.6694,22.6694,1191,22.6694,22.6694,22.6694,22.6694,1191,0.0,1.0
2025-03-27,22.6496,22.69,22.6496,22.65,2564,22.6496,22.69,22.6496,22.65,2564,0.0,1.0
2025-03-28,22.1628,22.1628,22.1628,22.1628,1,22.1628,22.1628,22.1628,22.1628,1,0.0,1.0
2025-03-31,22.2057,22.2057,22.0,22.0,5764,22.2057,22.2057,22.0,22.0,5764,0.0,1.0
2025-04-01,22.31,22.31,22.14,22.14,403,22.31,22.31,22.14,22.14,403,0.0,1.0
2025-04-02,22.373,22.373,22.373,22.373,86,22.373,22.373,22.373,22.373,86,0.0,1.0
2025-04-03,21.6427,21.75,21.6427,21.75,110,21.6427,21.75,21.6427,21.75,110,0.0,1.0
2025-04-04,20.49,21.0,20.49,21.0,3000,20.49,21.0,20.49,21.0,3000,0.0,1.0
2025-04-07,20.31,20.62,20.31,20.62,317,20.31,20.62,20.31,20.62,317,0.0,1.0
2025-04-08,19.91,20.61,19.71,20.61,4634,19.91,20.61,19.71,20.61,4634,0.0,1.0
2025-04-09,21.4849,21.4849,20.36,20.36,202,21.4849,21.4849,20.36,20.36,202,0.0,1.0
2025-04-10,20.82,21.0,20.63,21.0,353,20.82,21.0,20.63,21.0,353,0.0,1.0
2025-04-11,21.2329,21.29,20.79,20.886,4732,21.2329,21.29,20.79,20.886,4732,0.0,1.0
2025-04-14,21.5071,21.58,21.5071,21.58,102,21.5071,21.58,21.5071,21.58,102,0.0,1.0
2025-04-15,21.3729,21.5,21.3729,21.5,1066,21.3729,21.5,21.3729,21.5,1066,0.0,1.0
2025-04-16,21.0749,21.33,21.05,21.26,1802,21.0749,21.33,21.05,21.26,1802,0.0,1.0
2025-04-17,21.11,21.16,21.06,21.06,209,21.11,21.16,21.06,21.06,209,0.0,1.0
2025-04-21,20.7293,20.7293,20.49,20.6,2510,20.7293,20.7293,20.49,20.6,2510,0.0,1.0
2025-04-22,21.23,21.23,21.12,21.12,372,21.23,21.23,21.12,21.12,372,0.0,1.0
2025-04-23,21.54,21.77,21.39,21.77,1773,21.54,21.77,21.39,21.77,1773,0.0,1.0
2025-04-24,21.6569,21.6569,21.52,21.52,725,21.6569,21.6569,21.52,21.52,725,0.0,1.0
2025-04-25,21.72,21.72,21.72,21.72,80,21.72,21.72,21.72,21.72,80,0.0,1.0
2025-04-28,21.6983,21.6983,21.6983,21.6983,4,21.6983,21.6983,21.6983,21.6983,4,0.0,1.0
2025-04-29,21.8201,21.8201,21.73,21.73,104,21.8201,21.8201,21.73,21.73,104,0.0,1.0
2025-04-30,21.92,21.92,21.46,21.46,1434,21.92,21.92,21.46,21.46,1434,0.0,1.0
2025-05-01,22.1228,22.14,22.1228,22.14,111,22.1228,22.14,22.1228,22.14,111,0.0,1.0
2025-05-02,22.3822,22.3822,22.3822,22.3822,15,22.3822,22.3822,22.3822,22.3822,15,0.0,1.0
2025-05-05,22.3784,22.48,22.3784,22.48,1935,22.3784,22.48,22.3784,22.48,1935,0.0,1.0
2025-05-06,22.33,22.37,22.29,22.35,4208,22.33,22.37,22.29,22.35,4208,0.0,1.0
2025-05-07,22.1998,22.37,22.16,22.37,569,22.1998,22.37,22.16,22.37,569,0.0,1.0
2025-05-08,22.3159,22.36,22.3159,22.36,202,22.3159,22.36,22.3159,22.36,202,0.0,1.0
2025-05-09,22.3004,22.3004,22.3004,22.3004,170,22.3004,22.3004,22.3004,22.3004,170,0.0,1.0
2025-05-12,22.8384,22.8384,22.75,22.76,2512,22.8384,22.8384,22.75,22.76,2512,0.0,1.0
2025-05-13,22.8638,22.93,22.86,22.93,18232,22.8638,22.93,22.86,22.93,18232,0.0,1.0
2025-05-14,22.89,22.91,22.861,22.91,2542,22.89,22.91,22.861,22.91,2542,0.0,1.0
2025-05-15,22.91,22.91,22.85,22.85,1369,22.91,22.91,22.85,22.85,1369,0.0,1.0
2025-05-16,23.0691,23.0691,22.94,22.94,1241,23.0691,23.0691,22.94,22.94,1241,0.0,1.0
2025-05-19,23.1293,23.1293,23.04,23.05,1115,23.1293,23.1293,23.04,23.05,1115,0.0,1.0
2025-05-20,23.0668,23.07,23.0668,23.07,322,23.0668,23.07,23.0668,23.07,322,0.0,1.0
2025-05-21,22.73,22.79,22.73,22.79,162,22.73,22.79,22.73,22.79,162,0.0,1.0
2025-05-22,22.7194,22.75,22.7194,22.75,112,22.7194,22.75,22.7194,22.75,112,0.0,1.0
2025-05-23,22.57,22.62,22.53,22.59,2968,22.57,22.62,22.53,22.59,2968,0.0,1.0
2025-05-27,23.03,23.03,23.03,23.03,113,23.03,23.03,23.03,23.03,113,0.0,1.0
2025-05-28,22.9813,22.9813,22.9813,22.9813,49,22.9813,22.9813,22.9813,22.9813,49,0.0,1.0
2025-05-29,22.9968,22.9968,22.93,22.96,4409,22.9968,22.9968,22.93,22.96,4409,0.0,1.0
2025-05-30,23.05,23.05,22.97,22.98,1234,23.05,23.05,22.97,22.98,1234,0.0,1.0
2025-06-02,23.07,23.07,23.07,23.07,13,23.07,23.07,23.07,23.07,13,0.0,1.0
2025-06-03,23.1294,23.14,23.1294,23.14,6124,23.1294,23.14,23.1294,23.14,6124,0.0,1.0
2025-06-04,23.1805,23.21,23.1805,23.21,116,23.1805,23.21,23.1805,23.21,116,0.0,1.0
2025-06-05,23.1215,23.1215,23.1215,23.1215,191,23.1215,23.1215,23.1215,23.1215,191,0.0,1.0
2025-06-06,23.335,23.335,23.3,23.3,1106,23.335,23.335,23.3,23.3,1106,0.0,1.0
2025-06-09,23.3905,23.3905,23.35,23.37,42390,23.3905,23.3905,23.35,23.37,42390,0.0,1.0
2025-06-10,23.465,23.47,23.4193,23.4193,1560,23.465,23.47,23.4193,23.4193,1560,0.0,1.0
2025-06-11,23.3853,23.3853,23.3853,23.3853,10,23.3853,23.3853,23.3853,23.3853,10,0.0,1.0
2025-06-12,23.6151,23.6151,23.6151,23.6151,3,23.6151,23.6151,23.6151,23.6151,3,0.0,1.0
2025-06-13,23.4112,23.42,23.4112,23.42,1509,23.4112,23.42,23.4112,23.42,1509,0.0,1.0
2025-06-16,23.5989,23.62,23.52,23.53,43672,23.5989,23.62,23.52,23.53,43672,0.0,1.0
2025-06-17,23.42,23.42,23.39,23.39,2169,23.42,23.42,23.39,23.39,2169,0.0,1.0
2025-06-18,23.402,23.402,23.402,23.402,152,23.402,23.402,23.402,23.402,152,0.0,1.0
2025-06-20,23.3459,23.59,23.3459,23.59,508,23.3459,23.59,23.3459,23.59,508,0.0,1.0
2025-06-23,23.5061,23.5061,23.2855,23.2855,2204,23.5061,23.5061,23.2855,23.2855,2204,0.0,1.0
2025-06-24,23.77,23.77,23.66,23.67,11957,23.77,23.77,23.66,23.67,11957,0.0,1.0
2025-06-25,23.68,23.68,23.68,23.68,79,23.68,23.68,23.68,23.68,79,0.0,1.0
2025-06-26,23.8762,23.8762,23.8762,23.8762,18,23.8762,23.8762,23.8762,23.8762,18,0.0,1.0
2025-06-27,23.9559,23.98,23.88,23.98,47022,23.9559,23.98,23.88,23.98,47022,0.0,1.0
2025-06-30,24.08,24.1,23.9998,24.09,3518,24.08,24.1,23.9998,24.09,3518,0.0,1.0
2025-07-01,24.155,24.155,24.11,24.11,111,24.155,24.155,24.11,24.11,111,0.0,1.0
2025-07-02,24.2596,24.2596,24.2596,24.2596,10,24.2596,24.2596,24.2596,24.2596,10,0.0,1.0
2025-07-03,24.4371,24.4371,24.4371,24.4371,5,24.4371,24.4371,24.4371,24.4371,5,0.0,1.0
2025-07-07,24.2224,24.24,24.2224,24.24,346,24.2224,24.24,24.2224,24.24,346,0.0,1.0
2025-07-08,24.21,24.22,24.21,24.2199,21268,24.21,24.22,24.21,24.2199,21268,0.0,1.0
2025-07-09,24.31,24.31,24.2,24.2494,963,24.31,24.31,24.2,24.2494,963,0.0,1.0
2025-07-10,24.35,24.3688,24.35,24.3688,1062,24.35,24.3688,24.35,24.3688,1062,0.0,1.0
2025-07-11,24.2738,24.34,24.2358,24.3,42634,24.2738,24.34,24.2358,24.3,42634,0.0,1.0
2025-07-14,24.2884,24.31,24.24,24.24,4644,24.2884,24.31,24.24,24.24,4644,0.0,1.0
2025-07-15,24.21,24.21,24.21,24.21,131,24.21,24.21,24.21,24.21,131,0.0,1.0
2025-07-16,24.2567,24.2567,24.1725,24.1725,1629,24.2567,24.2567,24.1725,24.1725,1629,0.0,1.0
2025-07-17,24.3664,24.3664,24.23,24.23,108,24.3664,24.3664,24.23,24.23,108,0.0,1.0
2025-07-18,24.2878,24.2912,24.2878,24.2912,135,24.2878,24.2912,24.2878,24.2912,135,0.0,1.0
2025-07-21,24.3044,24.37,24.3044,24.37,151,24.3044,24.37,24.3044,24.37,151,0.0,1.0
2025-07-22,24.4272,24.4272,24.3,24.3,711,24.4272,24.4272,24.3,24.3,711,0.0,1.0
2025-07-23,24.4642,24.4642,24.33,24.33,2336,24.4642,24.4642,24.33,24.33,2336,0.0,1.0
2025-07-24,24.5542,24.57,24.5542,24.57,321,24.5542,24.57,24.5542,24.57,321,0.0,1.0
2025-07-25,24.6498,24.6498,24.6498,24.6498,232,24.6498,24.6498,24.6498,24.6498,232,0.0,1.0
2025-07-28,24.38,24.575,24.38,24.575,6509,24.38,24.575,24.38,24.575,6509,0.0,1.0
2025-07-29,24.5603,24.58,24.5603,24.58,460,24.5603,24.58,24.5603,24.58,460,0.0,1.0
2025-07-30,24.39,24.44,24.39,24.44,1163,24.39,24.44,24.39,24.44,1163,0.0,1.0
2025-07-31,24.2222,24.34,24.2,24.34,4804,24.2222,24.34,24.2,24.34,4804,0.0,1.0
2025-08-01,23.9055,23.92,23.86,23.92,8920,23.9055,23.92,23.86,23.92,8920,0.0,1.0
2025-08-04,24.2195,24.23,24.16,24.16,10017,24.2195,24.23,24.16,24.16,10017,0.0,1.0
2025-08-05,24.1582,24.2,24.1582,24.2,1273,24.1582,24.2,24.1582,24.2,1273,0.0,1.0
2025-08-06,24.229,24.24,24.141,24.141,2759,24.229,24.24,24.141,24.141,2759,0.0,1.0
2025-08-07,24.2113,24.2113,24.2113,24.2113,43,24.2113,24.2113,24.2113,24.2113,43,0.0,1.0
2025-08-08,24.3296,24.36,24.3296,24.35,284,24.3296,24.36,24.3296,24.35,284,0.0,1.0
2025-08-11,24.2933,24.38,24.2933,24.38,8275,24.2933,24.38,24.2933,24.38,8275,0.0,1.0
2025-08-12,24.5501,24.5501,24.5501,24.5501,6,24.5501,24.5501,24.5501,24.5501,6,0.0,1.0
2025-08-13,24.6693,24.6693,24.6693,24.6693,11,24.6693,24.6693,24.6693,24.6693,11,0.0,1.0
2025-08-14,24.6096,24.6096,24.6096,24.6096,26,24.6096,24.6096,24.6096,24.6096,26,0.0,1.0
2025-08-15,24.6299,24.72,24.6299,24.69,6435,24.6299,24.72,24.6299,24.69,6435,0.0,1.0
2025-08-18,24.5669,24.5669,24.5669,24.5669,101,24.5669,24.5669,24.5669,24.5669,101,0.0,1.0
2025-08-19,24.4773,24.4773,24.4773,24.4773,92,24.4773,24.4773,24.4773,24.4773,92,0.0,1.0
2025-08-20,24.482,24.482,24.42,24.42,15658,24.482,24.482,24.42,24.42,15658,0.0,1.0
2025-08-21,24.3849,24.3849,24.3849,24.3849,19,24.3849,24.3849,24.3849,24.3849,19,0.0,1.0
2025-08-22,24.7443,24.7443,24.6,24.6,6706,24.7443,24.7443,24.6,24.6,6706,0.0,1.0
2025-08-25,24.6239,24.7,24.6239,24.67,2146,24.6239,24.7,24.6239,24.67,2146,0.0,1.0
2025-08-26,24.5995,24.6,24.53,24.6,14238,24.5995,24.6,24.53,24.6,14238,0.0,1.0
2025-08-27,24.6699,24.6699,24.55,24.66,10230,24.6699,24.6699,24.55,24.66,10230,0.0,1.0
2025-08-28,24.7802,24.7802,24.7802,24.7802,29,24.7802,24.7802,24.7802,24.7802,29,0.0,1.0
2025-08-29,24.6859,24.6859,24.6859,24.6859,110,24.6859,24.6859,24.6859,24.6859,110,0.0,1.0
2025-09-02,24.5539,24.5539,24.5539,24.5539,1206,24.5539,24.5539,24.5539,24.5539,1206,0.0,1.0
2025-09-03,24.7553,24.7553,24.69,24.7,1280,24.7553,24.7553,24.69,24.7,1280,0.0,1.0
2025-09-04,24.8974,24.8974,24.83,24.83,668,24.8974,24.8974,24.83,24.83,668,0.0,1.0
2025-09-05,24.8941,24.8941,24.8941,24.8941,622,24.8941,24.8941,24.8941,24.8941,622,0.0,1.0
2025-09-08,24.945,24.945,24.88,24.89,853,24.945,24.945,24.88,24.89,853,0.0,1.0
2025-09-09,24.9899,24.9899,24.9,24.91,1049,24.9899,24.9899,24.9,24.91,1049,0.0,1.0
2025-09-10,25.3,25.39,25.3,25.39,288,25.3,25.39,25.3,25.39,288,0.0,1.0
2025-09-11,25.4994,25.4994,25.4994,25.4994,271,25.4994,25.4994,25.4994,25.4994,271,0.0,1.0
2025-09-12,25.3488,25.4,25.3488,25.4,243,25.3488,25.4,25.3488,25.4,243,0.0,1.0
2025-09-15,25.5573,25.5573,25.51,25.53,2680,25.5573,25.5573,25.51,25.53,2680,0.0,1.0
2025-09-16,25.565,25.565,25.565,25.565,8,25.565,25.565,25.565,25.565,8,0.0,1.0
2025-09-17,25.4894,25.4894,25.47,25.47,217,25.4894,25.4894,25.47,25.47,217,0.0,1.0
2025-09-18,25.5641,25.5641,25.52,25.52,15971,25.5641,25.5641,25.52,25.52,15971,0.0,1.0
2025-09-19,25.7304,25.7304,25.56,25.57,44114,25.7304,25.7304,25.56,25.57,44114,0.0,1.0
2025-09-22,25.8563,25.8563,25.73,25.73,3622,25.8563,25.8563,25.73,25.73,3622,0.0,1.0
2025-09-23,25.6298,25.7,25.6298,25.7,113,25.6298,25.7,25.6298,25.7,113,0.0,1.0
2025-09-24,25.495,25.53,25.47,25.53,2954,25.495,25.53,25.47,25.53,2954,0.0,1.0
2025-09-25,25.3203,25.3203,25.25,25.25,1717,25.3203,25.3203,25.25,25.25,1717,0.0,1.0
2025-09-26,25.42,25.42,25.35,25.35,243,25.42,25.42,25.35,25.35,243,0.0,1.0
2025-09-29,25.4544,25.5,25.4544,25.495,1869,25.4544,25.5,25.4544,25.495,1869,0.0,1.0
2025-09-30,25.5966,25.5966,25.53,25.53,395,25.5966,25.5966,25.53,25.53,395,0.0,1.0
2025-10-01,25.7888,25.7888,25.7888,25.7888,15,25.7888,25.7888,25.7888,25.7888,15,0.0,1.0
2025-10-02,25.7571,25.76,25.73,25.73,3607,25.7571,25.76,25.73,25.73,3607,0.0,1.0
2025-10-03,25.8696,25.95,25.8696,25.95,212,25.8696,25.95,25.8696,25.95,212,0.0,1.0
2025-10-06,25.9244,25.9244,25.9244,25.9244,28,25.9244,25.9244,25.9244,25.9244,28,0.0,1.0
2025-10-07,25.7702,25.7702,25.7702,25.7702,43,25.7702,25.7702,25.7702,25.7702,43,0.0,1.0
2025-10-08,25.8087,25.8299,25.8087,25.8298,1187,25.8087,25.8299,25.8087,25.8298,1187,0.0,1.0
2025-10-09,25.6378,25.785,25.6378,25.785,1841,25.6378,25.785,25.6378,25.785,1841,0.0,1.0
2025-10-10,25.2124,25.2124,25.2124,25.2124,20,25.2124,25.2124,25.2124,25.2124,20,0.0,1.0
2025-10-13,25.5096,25.52,25.5096,25.52,167,25.5096,25.52,25.5096,25.52,167,0.0,1.0
2025-10-14,25.481,25.51,25.23,25.23,753,25.481,25.51,25.23,25.23,753,0.0,1.0
2025-10-15,25.5755,25.6301,25.4,25.63,1927,25.5755,25.6301,25.4,25.63,1927,0.0,1.0
2025-10-16,25.503,25.503,25.503,25.503,220,25.503,25.503,25.503,25.503,220,0.0,1.0
2025-10-17,25.5256,25.5256,25.48,25.48,388,25.5256,25.5256,25.48,25.48,388,0.0,1.0
2025-10-20,25.6866,25.6866,25.6866,25.6866,13,25.6866,25.6866,25.6866,25.6866,13,0.0,1.0
2025-10-21,25.6789,25.72,25.6789,25.71,6377,25.6789,25.72,25.6789,25.71,6377,0.0,1.0
2025-10-22,25.54,25.5401,25.54,25.54,606,25.54,25.5401,25.54,25.54,606,0.0,1.0
2025-10-23,25.6782,25.6782,25.53,25.53,458,25.6782,25.6782,25.53,25.53,458,0.0,1.0
2025-10-24,25.7922,25.84,25.7922,25.826,1198,25.7922,25.84,25.7922,25.826,1198,0.0,1.0
2025-10-27,25.955,25.955,25.93,25.93,1985,25.955,25.955,25.93,25.93,1985,0.0,1.0
2025-10-28,25.9717,26.05,25.9717,26.05,202,25.9717,26.05,25.9717,26.05,202,0.0,1.0
2025-10-29,25.506,25.506,25.506,25.506,129,25.506,25.506,25.506,25.506,129,0.0,1.0
2025-10-30,25.3727,25.4672,25.3727,25.45,8438,25.3727,25.4672,25.3727,25.45,8438,0.0,1.0
2025-10-31,25.6654,25.74,25.6654,25.69,2602,25.6654,25.74,25.6654,25.69,2602,0.0,1.0
2025-11-03,25.6069,25.6069,25.6069,25.6069,104,25.6069,25.6069,25.6069,25.6069,104,0.0,1.0
2025-11-04,25.42,25.53,25.42,25.5199,3475,25.42,25.53,25.42,25.5199,3475,0.0,1.0
2025-11-05,25.5838,25.6,25.5838,25.6,133,25.5838,25.6,25.5838,25.6,133,0.0,1.0
2025-11-06,25.3955,25.42,25.39,25.39,244,25.3955,25.42,25.39,25.39,244,0.0,1.0
2025-11-07,25.3836,25.3836,25.17,25.17,379,25.3836,25.3836,25.17,25.17,379,0.0,1.0
2025-11-10,25.664,25.664,25.59,25.59,913,25.664,25.664,25.59,25.59,913,0.0,1.0
2025-11-11,25.7836,25.79,25.7836,25.79,290,25.7836,25.79,25.7836,25.79,290,0.0,1.0
2025-11-12,25.8284,25.83,25.75,25.76,21268,25.8284,25.83,25.75,25.76,21268,0.0,1.0
2025-11-13,25.5216,25.72,25.5216,25.72,361,25.5216,25.72,25.5216,25.72,361,0.0,1.0
2025-11-14,25.4417,25.46,25.27,25.27,315,25.4417,25.46,25.27,25.27,315,0.0,1.0
2025-11-17,25.3078,25.49,25.3078,25.49,615,25.3078,25.49,25.3078,25.49,615,0.0,1.0
2025-11-18,25.22,25.27,25.03,25.26,3479,25.22,25.27,25.03,25.26,3479,0.0,1.0
2025-11-19,25.215,25.215,25.14,25.14,720,25.215,25.215,25.14,25.14,720,0.0,1.0
2025-11-20,24.907,25.01,24.89,25.01,248,24.907,25.01,24.89,25.01,248,0.0,1.0
2025-11-21,24.98,25.24,24.98,24.98,7586,24.98,25.24,24.98,24.98,7586,0.0,1.0
2025-11-24,25.4182,25.4182,25.19,25.19,623,25.4182,25.4182,25.19,25.19,623,0.0,1.0
2025-11-25,25.69,25.72,25.48,25.48,6455,25.69,25.72,25.48,25.48,6455,0.0,1.0
2025-11-26,25.8487,25.8998,25.8487,25.87,17719,25.8487,25.8998,25.8487,25.87,17719,0.0,1.0