date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-04,24.9156,24.9156,24.9156,24.9156,390001,24.8478302737676,24.8478302737676,24.8478302737676,24.8478302737676,391064.684865405,0.0,1.0
2024-11-05,25.203,25.203,25.18,25.18,378,25.1344485539086,25.1344485539086,25.111511113257,25.111511113257,379.030953456845,0.0,1.0
2024-11-06,26.0798,26.09,25.89,25.89,3375,26.0088636827451,26.019035939034,25.8195799333687,25.8195799333687,3384.20494157898,0.0,1.0
2024-11-07,25.9996,26.12,25.9996,26.12,1568,25.9288818244733,26.0489543398838,25.9288818244733,26.0489543398838,1572.27654767284,0.0,1.0
2024-11-08,26.06,26.06,26.0584,26.06,3415,25.9891175381842,25.9891175381842,25.9875218901389,25.9891175381842,3424.31403718288,0.0,1.0
2024-11-11,26.2285,26.24,26.2284,26.24,235,26.1571592229572,26.168627943283,26.1570594949544,26.168627943283,235.640936672907,0.0,1.0
2024-11-12,25.9701,26.1233,25.9701,26.1233,575,25.8994620636377,26.0522453639773,25.8994620636377,26.0522453639773,576.568249306048,0.0,1.0
2024-11-13,26.0,26.03,25.99,26.03,2116,25.9292807364846,25.9591991373344,25.9193079362014,25.9591991373344,2121.77115744626,0.0,1.0
2024-11-14,25.79,25.87,25.78,25.87,1803,25.7198519305361,25.7996343328022,25.7098791302529,25.7996343328022,1807.91748434575,0.0,1.0
2024-11-15,25.706,25.7689,25.67,25.7689,672,25.6360804081567,25.6988093219384,25.600178327137,25.6988093219384,673.832806145504,0.0,1.0
2024-11-18,25.7748,25.7748,25.7748,25.7748,31,25.7046932741056,25.7046932741056,25.7046932741056,25.7046932741056,31.0845490930217,0.0,1.0
2024-11-19,25.7178,25.74,25.7178,25.74,300,25.647848312491,25.6699879291198,25.647848312491,25.6699879291198,300.818217029242,0.0,1.0
2024-11-20,25.8442,25.8442,25.74,25.74,101,25.7739045080714,25.7739045080714,25.6699879291198,25.6699879291198,101.275466399845,0.0,1.0
2024-11-21,26.1367,26.1367,26.1367,26.1367,96,26.0656089163569,26.0656089163569,26.0656089163569,26.0656089163569,96.2618294493575,0.0,1.0
2024-11-22,26.3397,26.36,26.3397,26.34,39228,26.2680567621071,26.2883015466821,26.2680567621071,26.2683559461156,39334.9900587438,0.0,1.0
2024-11-25,26.4607,26.5599,26.4607,26.5599,713,26.3887276455346,26.4876578243446,26.3887276455346,26.4876578243446,714.9446291395,0.0,1.0
2024-11-26,26.4574,26.4574,26.32,26.32,1476,26.3854366214411,26.3854366214411,26.2484103455491,26.2484103455491,1480.02562778387,0.0,1.0
2024-11-27,26.4197,26.42,26.4197,26.42,3077,26.3478391643732,26.3481383483817,26.3478391643732,26.3481383483817,3085.39217932993,0.0,1.0
2024-11-29,26.529,26.57,26.529,26.55,10542,26.4568418714693,26.4977303526307,26.4568418714693,26.4777847520641,10570.7521464076,0.0,1.0
2024-12-02,26.4197,26.6,26.4197,26.6,6677,26.3478391643732,26.5276487534804,26.3478391643732,26.5276487534804,6695.21078368085,0.0,1.0
2024-12-03,26.2668,26.32,26.265,26.32,10973,26.1953550480421,26.2484103455491,26.1935599439911,26.2484103455491,11002.9276515396,0.0,1.0
2024-12-04,26.1995,26.2197,26.13,26.19,7336,26.1282381021357,26.1483831587079,26.0589271401671,26.1187639418666,7356.0081337551,0.0,1.0
2024-12-05,26.1299,26.249,26.1299,26.249,6047,26.0588274121642,26.1776034635379,26.0588274121642,26.1776034635379,6063.49252791944,0.0,1.0
2024-12-06,25.9852,26.04,25.9779,26.04,11719,25.9145209920654,25.9691719376177,25.9072408478586,25.9691719376177,11750.9622845523,0.0,1.0
2024-12-09,25.77,25.99,25.77,25.99,2084,25.6999063299696,25.9193079362014,25.6999063299696,25.9193079362014,2089.68388096314,0.0,1.0
2024-12-10,25.5392,25.67,25.5392,25.56,1746,25.4697340994319,25.600178327137,25.4697340994319,25.4904775240211,1750.76202311019,0.0,1.0
2024-12-11,25.5605,25.6,25.52,25.57,13284,25.4909761640352,25.5303687251541,25.450586322888,25.5004503243043,13320.2306500549,0.0,1.0
2024-12-12,25.4803,25.59,25.4803,25.5812,2998,25.4109943057634,25.5203959248708,25.4109943057634,25.5116198606216,3006.17671551224,0.0,1.0
2024-12-13,25.39,25.43,25.38,25.43,1002,25.3209399192056,25.3608311203386,25.3109671189223,25.3608311203386,1004.73284487767,0.0,1.0
2024-12-16,25.22,25.41,25.22,25.41,2996,25.1514023143901,25.3408855197721,25.1514023143901,25.3408855197721,3004.17126073204,0.0,1.0
2024-12-17,25.0243,25.06,25.0099,25.06,1844,24.9562346128466,24.9918375098579,24.9418737804387,24.9918375098579,1849.02930733975,0.0,1.0
2024-12-18,24.4144,25.054,24.4144,25.02,1360,24.3479935235704,24.9858538296879,24.3479935235704,24.9519463087248,1363.70925053257,0.0,1.0
2024-12-19,24.3626,24.5082,24.3626,24.5082,9306,24.2963344181031,24.4415383902274,24.2963344181031,24.4415383902274,9331.38109224711,0.0,1.0
2024-12-20,24.7251,24.81,24.5999,24.6,7795,24.6578484283714,24.7425175027763,24.5329889688249,24.5330886968278,7816.26000580983,0.0,1.0
2024-12-23,24.7361,24.7361,24.555,24.61,3893,24.668818508683,24.668818508683,24.4882110955531,24.543061497111,3903.61772964947,0.0,1.0
2024-12-24,24.907,24.93,24.73,24.73,16736,24.839253665524,24.8621911061755,24.6627351005102,24.6627351005102,16781.6456006713,0.0,1.0
2024-12-26,24.9958,24.9958,24.9199,24.92,3694,24.9278121320393,24.9278121320393,24.8521185778894,24.8522183058922,3704.07497902008,0.0,1.0
2024-12-27,24.7856,24.85,24.7098,24.8277,15781,24.7856,24.85,24.7098,24.8277,15781,0.0676,1.0
2024-12-30,24.66,24.68,24.45,24.45,19043,24.66,24.68,24.45,24.45,19043,0.0,1.0
2024-12-31,24.6222,24.71,24.59,24.68,14016,24.6222,24.71,24.59,24.68,14016,0.0,1.0
2025-01-02,24.6752,24.84,24.62,24.84,1487,24.6752,24.84,24.62,24.84,1487,0.0,1.0
2025-01-03,24.8473,24.88,24.77,24.78,3850,24.8473,24.88,24.77,24.78,3850,0.0,1.0
2025-01-06,24.8683,25.1401,24.8683,25.1,675,24.8683,25.1401,24.8683,25.1,675,0.0,1.0
2025-01-07,24.855,25.05,24.82,25.03,5727,24.855,25.05,24.82,25.03,5727,0.0,1.0
2025-01-08,24.9354,24.9354,24.78,24.9,584,24.9354,24.9354,24.78,24.9,584,0.0,1.0
2025-01-10,24.6551,24.79,24.6551,24.77,3202,24.6551,24.79,24.6551,24.77,3202,0.0,1.0
2025-01-13,24.8357,24.8357,24.63,24.63,4056,24.8357,24.8357,24.63,24.63,4056,0.0,1.0
2025-01-14,25.0816,25.0999,24.94,24.98,2458,25.0816,25.0999,24.94,24.98,2458,0.0,1.0
2025-01-15,25.379,25.5,25.29,25.42,6009,25.379,25.5,25.29,25.42,6009,0.0,1.0
2025-01-16,25.5006,25.5006,25.34,25.41,48363,25.5006,25.5006,25.34,25.41,48363,0.0,1.0
2025-01-17,25.6486,25.675,25.6486,25.66,1438,25.6486,25.675,25.6486,25.66,1438,0.0,1.0
2025-01-21,25.9049,25.9049,25.85,25.85,275,25.9049,25.9049,25.85,25.85,275,0.0,1.0
2025-01-22,25.878,25.92,25.86,25.86,32230,25.878,25.92,25.86,25.86,32230,0.0,1.0
2025-01-23,25.985,25.985,25.83,25.89,2715,25.985,25.985,25.83,25.89,2715,0.0,1.0
2025-01-24,25.9948,26.08,25.9948,26.02,16051,25.9948,26.08,25.9948,26.02,16051,0.0,1.0
2025-01-27,25.92,25.92,25.8,25.86,773,25.92,25.92,25.8,25.86,773,0.0,1.0
2025-01-28,25.82,25.97,25.8,25.94,1364,25.82,25.97,25.8,25.94,1364,0.0,1.0
2025-01-29,25.8,25.95,25.8,25.94,4595,25.8,25.95,25.8,25.94,4595,0.0,1.0
2025-01-30,26.07,26.16,26.06,26.07,3848,26.07,26.16,26.06,26.07,3848,0.0,1.0
2025-01-31,25.8,26.04,25.8,25.98,6005,25.8,26.04,25.8,25.98,6005,0.0,1.0
2025-02-03,25.67,25.78,25.65,25.65,3771,25.67,25.78,25.65,25.65,3771,0.0,1.0
2025-02-04,25.71,25.7792,25.71,25.72,17499,25.71,25.7792,25.71,25.72,17499,0.0,1.0
2025-02-05,25.92,25.926,25.77,25.77,3600,25.92,25.926,25.77,25.77,3600,0.0,1.0
2025-02-06,26.0,26.03,25.825,25.95,148139,26.0,26.03,25.825,25.95,148139,0.0,1.0
2025-02-07,25.83,26.02,25.8102,25.98,11422,25.83,26.02,25.8102,25.98,11422,0.0,1.0
2025-02-10,25.89,25.89,25.81,25.86,10394,25.89,25.89,25.81,25.86,10394,0.0,1.0
2025-02-11,25.94,25.95,25.8108,25.86,28069,25.94,25.95,25.8108,25.86,28069,0.0,1.0
2025-02-12,25.8557,25.86,25.81,25.81,2774,25.8557,25.86,25.81,25.81,2774,0.0,1.0
2025-02-13,26.11,26.11,25.875,25.96,23635,26.11,26.11,25.875,25.96,23635,0.0,1.0
2025-02-14,26.16,26.22,26.16,26.18,38939,26.16,26.22,26.16,26.18,38939,0.0,1.0
2025-02-18,26.3,26.3,26.15,26.15,65915,26.3,26.3,26.15,26.15,65915,0.0,1.0
2025-02-19,26.31,26.31,26.17,26.24,16231,26.31,26.31,26.17,26.24,16231,0.0,1.0
2025-02-20,26.1754,26.45,26.05,26.45,1090877,26.1754,26.45,26.05,26.45,1090877,0.0,1.0
2025-02-21,25.72,25.9997,25.7,25.98,240472,25.72,25.9997,25.7,25.98,240472,0.0,1.0
2025-02-24,25.7596,25.87,25.7596,25.79,63529,25.7596,25.87,25.7596,25.79,63529,0.0,1.0
2025-02-25,25.77,25.93,25.62,25.85,37501,25.77,25.93,25.62,25.85,37501,0.0,1.0
2025-02-26,25.7504,25.93,25.7261,25.93,3488,25.7504,25.93,25.7261,25.93,3488,0.0,1.0
2025-02-27,25.71,26.06,25.71,25.82,11437,25.71,26.06,25.71,25.82,11437,0.0,1.0
2025-02-28,26.13,26.13,25.7486,25.84,14198,26.13,26.13,25.7486,25.84,14198,0.0,1.0
2025-03-03,25.87,26.31,25.8,26.26,5590734,25.87,26.31,25.8,26.26,5590734,0.0,1.0
2025-03-04,25.2813,25.64,25.21,25.335,53700,25.2813,25.64,25.21,25.335,53700,0.0,1.0
2025-03-05,25.4811,25.54,25.21,25.34,33464,25.4811,25.54,25.21,25.34,33464,0.0,1.0
2025-03-06,25.24,25.37,25.0506,25.25,9950,25.24,25.37,25.0506,25.25,9950,0.0,1.0
2025-03-07,25.3655,25.3997,25.03,25.2881,65428,25.3655,25.3997,25.03,25.2881,65428,0.0,1.0
2025-03-10,24.951,25.195,24.85,25.13,31347,24.951,25.195,24.85,25.13,31347,0.0,1.0
2025-03-11,24.7853,24.92,24.6016,24.75,13420,24.7853,24.92,24.6016,24.75,13420,0.0,1.0
2025-03-12,24.7052,24.88,24.53,24.88,54684,24.7052,24.88,24.53,24.88,54684,0.0,1.0
2025-03-13,24.5571,24.76,24.5088,24.72,39410,24.5571,24.76,24.5088,24.72,39410,0.0,1.0
2025-03-14,25.07,25.07,24.69,24.79,49302,25.07,25.07,24.69,24.79,49302,0.0,1.0
2025-03-17,25.37,25.4209,25.2378,25.2378,24564,25.37,25.4209,25.2378,25.2378,24564,0.0,1.0
2025-03-18,25.295,25.42,25.235,25.42,28361,25.295,25.42,25.235,25.42,28361,0.0,1.0
2025-03-19,25.51,25.55,25.28,25.38,195407,25.51,25.55,25.28,25.38,195407,0.0,1.0
2025-03-20,25.43,25.56,25.35,25.48,101341,25.43,25.56,25.35,25.48,101341,0.0,1.0
2025-03-21,25.29,25.295,25.13,25.15,26849,25.29,25.295,25.13,25.15,26849,0.0,1.0
2025-03-24,25.63,25.63,25.4801,25.52,20538,25.63,25.63,25.4801,25.52,20538,0.0,1.0
2025-03-25,25.59,25.74,25.54,25.6855,72149,25.59,25.74,25.54,25.6855,72149,0.0,1.0
2025-03-26,25.52,25.79,25.49,25.74,77362,25.52,25.79,25.49,25.74,77362,0.0,1.0
2025-03-27,25.46,25.58,25.37,25.37,24542,25.46,25.58,25.37,25.37,24542,0.0,1.0
2025-03-28,25.05,25.3,25.03,25.3,36983,25.05,25.3,25.03,25.3,36983,0.0,1.0
2025-03-31,25.29,25.4,24.93,24.93,13628,25.29,25.4,24.93,24.93,13628,0.0,1.0
2025-04-01,25.23,25.32,25.02,25.105,42992,25.23,25.32,25.02,25.105,42992,0.0,1.0
2025-04-02,25.43,25.43,25.12,25.12,19553,25.43,25.43,25.12,25.12,19553,0.0,1.0
2025-04-03,24.25,24.5,24.2499,24.5,53196,24.25,24.5,24.2499,24.5,53196,0.0,1.0
2025-04-04,22.71,23.61,22.65,23.52,118194,22.71,23.61,22.65,23.52,118194,0.0,1.0
2025-04-07,22.67,23.292,21.8691,22.5,3680496,22.67,23.292,21.8691,22.5,3680496,0.0,1.0
2025-04-08,22.36,23.36,22.03,23.33,194178,22.36,23.36,22.03,23.33,194178,0.0,1.0
2025-04-09,23.9597,24.01,22.0,22.17,146081,23.9597,24.01,22.0,22.17,146081,0.0,1.0
2025-04-10,23.1707,24.1835,22.75,23.73,175490,23.1707,24.1835,22.75,23.73,175490,0.0,1.0
2025-04-11,23.5671,23.63,23.058,23.32,109306,23.5671,23.63,23.058,23.32,109306,0.0,1.0
2025-04-14,23.855,23.95,23.69,23.95,720653,23.855,23.95,23.69,23.95,720653,0.0,1.0
2025-04-15,23.8237,24.01,23.76,23.8,160367,23.8237,24.01,23.76,23.8,160367,0.0,1.0
2025-04-16,23.5055,23.94,23.34,23.83,341510,23.5055,23.94,23.34,23.83,341510,0.0,1.0
2025-04-17,23.3892,23.58,23.35,23.45,133590,23.3892,23.58,23.35,23.45,133590,0.0,1.0
2025-04-21,22.94,23.36,22.75,23.36,86950,22.94,23.36,22.75,23.36,86950,0.0,1.0
2025-04-22,23.5139,23.56,23.253,23.35,55677,23.5139,23.56,23.253,23.35,55677,0.0,1.0
2025-04-23,23.78,24.12,23.71,23.84,49607,23.78,24.12,23.71,23.84,49607,0.0,1.0
2025-04-24,24.21,24.22,23.58,23.8,76041,24.21,24.22,23.58,23.8,76041,0.0,1.0
2025-04-25,24.09,24.13,23.922,24.13,37481,24.09,24.13,23.922,24.13,37481,0.0,1.0
2025-04-28,24.1987,24.3,24.02,24.25,30076,24.1987,24.3,24.02,24.25,30076,0.0,1.0
2025-04-29,24.34,24.38,24.16,24.28,117668,24.34,24.38,24.16,24.28,117668,0.0,1.0
2025-04-30,24.33,24.365,23.85,24.17,59077,24.33,24.365,23.85,24.17,59077,0.0,1.0
2025-05-01,24.26,24.425,24.24,24.36,48374,24.26,24.425,24.24,24.36,48374,0.0,1.0
2025-05-02,24.74,24.78,24.54,24.63,44018,24.74,24.78,24.54,24.63,44018,0.0,1.0
2025-05-05,24.68,24.79,24.54,24.7,40616,24.68,24.79,24.54,24.7,40616,0.0,1.0
2025-05-06,24.53,24.698,24.4661,24.49,60173,24.53,24.698,24.4661,24.49,60173,0.0,1.0
2025-05-07,24.68,24.78,24.6,24.66,30605,24.68,24.78,24.6,24.66,30605,0.0,1.0
2025-05-08,24.86,25.1,24.8,24.82,60560,24.86,25.1,24.8,24.82,60560,0.0,1.0
2025-05-09,24.84,24.92,24.8,24.92,52040,24.84,24.92,24.8,24.92,52040,0.0,1.0
2025-05-12,25.415,25.44,25.2589,25.44,43950,25.415,25.44,25.2589,25.44,43950,0.0,1.0
2025-05-13,25.37,25.48,25.35,25.35,41594,25.37,25.48,25.35,25.35,41594,0.0,1.0
2025-05-14,25.19,25.32,25.1524,25.32,48967,25.19,25.32,25.1524,25.32,48967,0.0,1.0
2025-05-15,25.38,25.39,25.12,25.12,55868,25.38,25.39,25.12,25.12,55868,0.0,1.0
2025-05-16,25.63,25.63,25.32,25.33,46497,25.63,25.63,25.32,25.33,46497,0.0,1.0
2025-05-19,25.7,25.71,25.49,25.49,29865,25.7,25.71,25.49,25.49,29865,0.0,1.0
2025-05-20,25.6,25.68,25.51,25.6,51338,25.6,25.68,25.51,25.6,51338,0.0,1.0
2025-05-21,25.1,25.42,25.09,25.39,36401,25.1,25.42,25.09,25.39,36401,0.0,1.0
2025-05-22,25.09,25.2,24.93,25.01,113510,25.09,25.2,24.93,25.01,113510,0.0,1.0
2025-05-23,25.07,25.13,24.85,24.85,27650,25.07,25.13,24.85,24.85,27650,0.0,1.0
2025-05-27,25.52,25.54,25.26,25.32,84785,25.52,25.54,25.26,25.32,84785,0.0,1.0
2025-05-28,25.31,25.49,25.28,25.49,68524,25.31,25.49,25.28,25.49,68524,0.0,1.0
2025-05-29,25.45,25.45,25.2,25.35,107817,25.45,25.45,25.2,25.35,107817,0.0,1.0
2025-05-30,25.44,25.49,25.257,25.34,22138,25.44,25.49,25.257,25.34,22138,0.0,1.0
2025-06-02,25.53,25.53,25.22,25.41,241241,25.53,25.53,25.22,25.41,241241,0.0,1.0
2025-06-03,25.71,25.73,25.46,25.46,88954,25.71,25.73,25.46,25.46,88954,0.0,1.0
2025-06-04,25.55,25.76,25.55,25.72,69095,25.55,25.76,25.55,25.72,69095,0.0,1.0
2025-06-05,25.53,25.64,25.45,25.55,53745,25.53,25.64,25.45,25.55,53745,0.0,1.0
2025-06-06,25.82,25.83,25.7,25.76,62903,25.82,25.83,25.7,25.76,62903,0.0,1.0
2025-06-09,25.81,25.91,25.73,25.79,318900,25.81,25.91,25.73,25.79,318900,0.0,1.0
2025-06-10,25.92,25.9499,25.84,25.85,114292,25.92,25.9499,25.84,25.85,114292,0.0,1.0
2025-06-11,25.9,25.99,25.81,25.94,238003,25.9,25.99,25.81,25.94,238003,0.0,1.0
2025-06-12,26.03,26.03,25.7996,25.83,34592,26.03,26.03,25.7996,25.83,34592,0.0,1.0
2025-06-13,25.79,25.955,25.71,25.84,19077,25.79,25.955,25.71,25.84,19077,0.0,1.0
2025-06-16,25.9988,26.07,25.93,25.93,9593,25.9988,26.07,25.93,25.93,9593,0.0,1.0
2025-06-17,25.83,25.99,25.8,25.97,31491,25.83,25.99,25.8,25.97,31491,0.0,1.0
2025-06-18,25.87,25.97,25.8086,25.86,24913,25.87,25.97,25.8086,25.86,24913,0.0,1.0
2025-06-20,25.93,26.01,25.8504,26.01,399759,25.93,26.01,25.8504,26.01,399759,0.0,1.0
2025-06-23,26.08,26.08,25.7,25.93,112646,26.08,26.08,25.7,25.93,112646,0.0,1.0
2025-06-24,26.2528,26.29,26.1638,26.18,24150,26.2528,26.29,26.1638,26.18,24150,0.0,1.0
2025-06-25,26.18,26.24,26.1398,26.24,62685,26.18,26.24,26.1398,26.24,62685,0.0,1.0
2025-06-26,26.41,26.42,26.2706,26.2784,24661,26.41,26.42,26.2706,26.2784,24661,0.0,1.0
2025-06-27,26.48,26.56,26.3201,26.46,117242,26.48,26.56,26.3201,26.46,117242,0.0,1.0
2025-06-30,26.61,26.61,26.4907,26.53,51133,26.61,26.61,26.4907,26.53,51133,0.0,1.0
2025-07-01,26.84,26.8669,26.5916,26.5916,46533,26.84,26.8669,26.5916,26.5916,46533,0.0,1.0
2025-07-02,26.85,26.89,26.74,26.87,62362,26.85,26.89,26.74,26.87,62362,0.0,1.0
2025-07-03,27.06,27.09,26.96,26.96,22682,27.06,27.09,26.96,26.96,22682,0.0,1.0
2025-07-07,26.81,27.04,26.7458,27.0,51951,26.81,27.04,26.7458,27.0,51951,0.0,1.0
2025-07-08,26.9,26.93,26.8403,26.85,39246,26.9,26.93,26.8403,26.85,39246,0.0,1.0
2025-07-09,26.94,26.99,26.84,26.99,37949,26.94,26.99,26.84,26.99,37949,0.0,1.0
2025-07-10,27.13,27.17,26.91,26.91,114849,27.13,27.17,26.91,26.91,114849,0.0,1.0
2025-07-11,26.97,27.03,26.9,27.0,43199,26.97,27.03,26.9,27.0,43199,0.0,1.0
2025-07-14,26.979,26.9998,26.86,26.93,59098,26.979,26.9998,26.86,26.93,59098,0.0,1.0
2025-07-15,26.63,26.98,26.62,26.98,971472,26.63,26.98,26.62,26.98,971472,0.0,1.0
2025-07-16,26.7,26.73,26.4987,26.71,127492,26.7,26.73,26.4987,26.71,127492,0.0,1.0
2025-07-17,26.87,26.89,26.665,26.69,96166,26.87,26.89,26.665,26.69,96166,0.0,1.0
2025-07-18,26.87,26.97,26.8183,26.97,45863,26.87,26.97,26.8183,26.97,45863,0.0,1.0
2025-07-21,26.788,26.99,26.78,26.93,55627,26.788,26.99,26.78,26.93,55627,0.0,1.0
2025-07-22,26.96,26.98,26.79,26.79,73306,26.96,26.98,26.79,26.79,73306,0.0,1.0
2025-07-23,27.27,27.27,27.1,27.13,77708,27.27,27.27,27.1,27.13,77708,0.0,1.0
2025-07-24,27.175,27.33,27.175,27.24,56268,27.175,27.33,27.175,27.24,56268,0.0,1.0
2025-07-25,27.39,27.39,27.184191,27.27,35305,27.39,27.39,27.184191,27.27,35305,0.0,1.0
2025-07-28,27.27,27.36,27.2001,27.34,63057,27.27,27.36,27.2001,27.34,63057,0.0,1.0
2025-07-29,27.18,27.31,27.1199,27.31,70365,27.18,27.31,27.1199,27.31,70365,0.0,1.0
2025-07-30,27.01,27.22,26.8948,27.1,155157,27.01,27.22,26.8948,27.1,155157,0.0,1.0
2025-07-31,26.65,26.92,26.59,26.71,90817,26.65,26.92,26.59,26.71,90817,0.0,1.0
2025-08-01,26.307,26.38,26.07,26.38,84178,26.307,26.38,26.07,26.38,84178,0.0,1.0
2025-08-04,26.567,26.57,26.4,26.4,40714,26.567,26.57,26.4,26.4,40714,0.0,1.0
2025-08-05,26.53,26.615,26.36,26.58,74989,26.53,26.615,26.36,26.58,74989,0.0,1.0
2025-08-06,26.53,26.58,26.4527,26.54,64608,26.53,26.58,26.4527,26.54,64608,0.0,1.0
2025-08-07,26.51,26.71,26.4148,26.71,52135,26.51,26.71,26.4148,26.71,52135,0.0,1.0
2025-08-08,26.67,26.71,26.59,26.59,46862,26.67,26.71,26.59,26.59,46862,0.0,1.0
2025-08-11,26.58,26.73,26.53,26.69,67576,26.58,26.73,26.53,26.69,67576,0.0,1.0
2025-08-12,26.96,26.96,26.68,26.68,181916,26.96,26.96,26.68,26.68,181916,0.0,1.0
2025-08-13,27.19,27.19,26.98,27.12,213432,27.19,27.19,26.98,27.12,213432,0.0,1.0
2025-08-14,27.17,27.19,27.0,27.15,58967,27.17,27.19,27.0,27.15,58967,0.0,1.0
2025-08-15,27.06,27.4,27.0417,27.21,60702,27.06,27.4,27.0417,27.21,60702,0.0,1.0
2025-08-18,27.07,27.17,27.0,27.03,206970,27.07,27.17,27.0,27.03,206970,0.0,1.0
2025-08-19,27.15,27.19,27.03,27.03,50043,27.15,27.19,27.03,27.03,50043,0.0,1.0
2025-08-20,27.17,27.2,27.04,27.09,42859,27.17,27.2,27.04,27.09,42859,0.0,1.0
2025-08-21,27.1,27.15,27.01,27.07,57287,27.1,27.15,27.01,27.07,57287,0.0,1.0
2025-08-22,27.57,27.61,27.25,27.25,113477,27.57,27.61,27.25,27.25,113477,0.0,1.0
2025-08-25,27.4,27.55,27.4,27.53,83377,27.4,27.55,27.4,27.53,83377,0.0,1.0
2025-08-26,27.53,27.53,27.35,27.35,42209,27.53,27.53,27.35,27.35,42209,0.0,1.0
2025-08-27,27.6101,27.6399,27.47,27.47,57411,27.6101,27.6399,27.47,27.47,57411,0.0,1.0
2025-08-28,27.67,27.67,27.54,27.65,57965,27.67,27.67,27.54,27.65,57965,0.0,1.0
2025-08-29,27.65,27.69,27.54,27.66,29001,27.65,27.69,27.54,27.66,29001,0.0,1.0
2025-09-02,27.5,27.5,27.2698,27.43,415423,27.5,27.5,27.2698,27.43,415423,0.0,1.0
2025-09-03,27.41,27.51,27.25,27.47,114453,27.41,27.51,27.25,27.47,114453,0.0,1.0
2025-09-04,27.64,27.64,27.36,27.38,124676,27.64,27.64,27.36,27.38,124676,0.0,1.0
2025-09-05,27.45,27.71,27.347,27.71,35802,27.45,27.71,27.347,27.71,35802,0.0,1.0
2025-09-08,27.4,27.41,27.22,27.41,190568,27.4,27.41,27.22,27.41,190568,0.0,1.0
2025-09-09,27.37,27.4397,27.335,27.34,83056,27.37,27.4397,27.335,27.34,83056,0.0,1.0
2025-09-10,27.32,27.4,27.1865,27.32,64635,27.32,27.4,27.1865,27.32,64635,0.0,1.0
2025-09-11,27.7,27.7,27.33,27.33,77271,27.7,27.7,27.33,27.33,77271,0.0,1.0
2025-09-12,27.45,27.67,27.43,27.67,36501,27.45,27.67,27.43,27.67,36501,0.0,1.0
2025-09-15,27.41,27.5443,27.37,27.5,351747,27.41,27.5443,27.37,27.5,351747,0.0,1.0
2025-09-16,27.39,27.47,27.3,27.44,48217,27.39,27.47,27.3,27.44,48217,0.0,1.0
2025-09-17,27.49,27.7,27.37,27.43,84544,27.49,27.7,27.37,27.43,84544,0.0,1.0
2025-09-18,27.64,27.669,27.54,27.54,197028,27.64,27.669,27.54,27.54,197028,0.0,1.0
2025-09-19,27.57,27.64,27.4491,27.64,51832,27.57,27.64,27.4491,27.64,51832,0.0,1.0
2025-09-22,27.57,27.59,27.4399,27.5319,115264,27.57,27.59,27.4399,27.5319,115264,0.0,1.0
2025-09-23,27.61,27.82,27.53,27.53,94734,27.61,27.82,27.53,27.53,94734,0.0,1.0
2025-09-24,27.56,27.67,27.53,27.61,88886,27.56,27.67,27.53,27.61,88886,0.0,1.0
2025-09-25,27.47,27.5198,27.1601,27.47,150076,27.47,27.5198,27.1601,27.47,150076,0.0,1.0
2025-09-26,27.69,27.715,27.54,27.54,80911,27.69,27.715,27.54,27.54,80911,0.0,1.0
2025-09-29,27.74,27.79,27.62,27.79,49804,27.74,27.79,27.62,27.79,49804,0.0,1.0
2025-09-30,27.8,27.81,27.6,27.71,153807,27.8,27.81,27.6,27.71,153807,0.0,1.0
2025-10-01,27.79,27.82,27.694,27.7,67243,27.79,27.82,27.694,27.7,67243,0.0,1.0
2025-10-02,27.82,27.83,27.6699,27.79,53744,27.82,27.83,27.6699,27.79,53744,0.0,1.0
2025-10-03,27.96,28.1,27.88,27.88,82978,27.96,28.1,27.88,27.88,82978,0.0,1.0
2025-10-06,28.15,28.19,28.015,28.1799,1006073,28.15,28.19,28.015,28.1799,1006073,0.0,1.0
2025-10-07,28.04,28.21,27.96,28.18,179762,28.04,28.21,27.96,28.18,179762,0.0,1.0
2025-10-08,28.17,28.2392,27.99,28.11,74107,28.17,28.2392,27.99,28.11,74107,0.0,1.0
2025-10-09,28.02,28.22,27.94,28.22,78430,28.02,28.22,27.94,28.22,78430,0.0,1.0
2025-10-10,27.36,28.06,27.3565,28.03,105988,27.36,28.06,27.3565,28.03,105988,0.0,1.0
2025-10-13,27.63,27.7,27.49,27.57,96768,27.63,27.7,27.49,27.57,96768,0.0,1.0
2025-10-14,27.86,27.9628,27.3597,27.41,65023,27.86,27.9628,27.3597,27.41,65023,0.0,1.0
2025-10-15,27.87,28.0899,27.6586,28.01,62082,27.87,28.0899,27.6586,28.01,62082,0.0,1.0
2025-10-16,27.54,27.94,27.47,27.94,92737,27.54,27.94,27.47,27.94,92737,0.0,1.0
2025-10-17,27.65,27.7,27.5,27.64,110092,27.65,27.7,27.5,27.64,110092,0.0,1.0
2025-10-20,27.948,27.965,27.73,27.73,102772,27.948,27.965,27.73,27.73,102772,0.0,1.0
2025-10-21,27.91,27.9998,27.81,27.87,326892,27.91,27.9998,27.81,27.87,326892,0.0,1.0
2025-10-22,27.77,27.94,27.63,27.93,195084,27.77,27.94,27.63,27.93,195084,0.0,1.0
2025-10-23,27.98,28.02,27.81,27.82,105152,27.98,28.02,27.81,27.82,105152,0.0,1.0
2025-10-24,28.12,28.19,28.08,28.08,115565,28.12,28.19,28.08,28.08,115565,0.0,1.0
2025-10-27,28.2,28.2,28.08,28.2,156053,28.2,28.2,28.08,28.2,156053,0.0,1.0
2025-10-28,27.99,28.13,27.9699,28.13,166640,27.99,28.13,27.9699,28.13,166640,0.0,1.0
2025-10-29,27.91,28.1268,27.8071,27.99,988648,27.91,28.1268,27.8071,27.99,988648,0.0,1.0
2025-10-30,27.88,28.135,27.841,27.85,195325,27.88,28.135,27.841,27.85,195325,0.0,1.0
2025-10-31,28.0,28.09,27.85,27.9304,207316,28.0,28.09,27.85,27.9304,207316,0.0,1.0
2025-11-03,27.97,28.16,27.745,28.16,113507,27.97,28.16,27.745,28.16,113507,0.0,1.0
2025-11-04,27.75,27.8199,27.59,27.72,137649,27.75,27.8199,27.59,27.72,137649,0.0,1.0
2025-11-05,27.82,27.91,27.67,27.72,162046,27.82,27.91,27.67,27.72,162046,0.0,1.0
2025-11-06,27.73,27.93,27.67,27.71,149936,27.73,27.93,27.67,27.71,149936,0.0,1.0
2025-11-07,27.89,27.9,27.59,27.74,146887,27.89,27.9,27.59,27.74,146887,0.0,1.0
2025-11-10,28.14,28.1945,27.9,28.0,199171,28.14,28.1945,27.9,28.0,199171,0.0,1.0
2025-11-11,28.32,28.37,28.1345,28.17,164603,28.32,28.37,28.1345,28.17,164603,0.0,1.0
2025-11-12,28.51,28.5785,28.32,28.32,258751,28.51,28.5785,28.32,28.32,258751,0.0,1.0
2025-11-13,28.15,28.5098,28.1,28.44,395676,28.15,28.5098,28.1,28.44,395676,0.0,1.0
2025-11-14,28.03,28.165,27.83,27.98,285717,28.03,28.165,27.83,27.98,285717,0.0,1.0
2025-11-17,27.72,28.0994,27.637,28.02,190939,27.72,28.0994,27.637,28.02,190939,0.0,1.0
2025-11-18,27.78,27.87,27.545,27.67,319763,27.78,27.87,27.545,27.67,319763,0.0,1.0
2025-11-19,27.78,27.86,27.636,27.74,567260,27.78,27.86,27.636,27.74,567260,0.0,1.0
2025-11-20,27.38,28.11,27.35,28.04,269591,27.38,28.11,27.35,28.04,269591,0.0,1.0
2025-11-21,27.74,27.8656,27.4,27.49,292064,27.74,27.8656,27.4,27.49,292064,0.0,1.0
2025-11-24,27.95,27.99,27.68,27.79,236016,27.95,27.99,27.68,27.79,236016,0.0,1.0
2025-11-25,28.32,28.35,28.023265,28.07,183444,28.32,28.35,28.023265,28.07,183444,0.0,1.0
2025-11-26,28.51,28.61,28.29,28.29,302061,28.51,28.61,28.29,28.29,302061,0.0,1.0