date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-02,24.575,24.59,24.54,24.56,325058,24.575,24.59,24.54,24.56,325058,0.0,1.0
2024-12-03,24.595,24.7,24.56,24.7,53932,24.595,24.7,24.56,24.7,53932,0.0,1.0
2024-12-04,24.645,24.66,24.6219,24.65,7604,24.645,24.66,24.6219,24.65,7604,0.0,1.0
2024-12-05,24.6553,24.67,24.6329,24.66,11920,24.6553,24.67,24.6329,24.66,11920,0.0,1.0
2024-12-06,24.71,24.72,24.68,24.69,22618,24.71,24.72,24.68,24.69,22618,0.0,1.0
2024-12-09,24.6761,24.8899,24.6629,24.82,16843,24.6761,24.8899,24.6629,24.82,16843,0.0,1.0
2024-12-10,24.6453,24.69,24.6453,24.68,10676,24.6453,24.69,24.6453,24.68,10676,0.0,1.0
2024-12-11,24.7102,24.74,24.67,24.73,3327,24.7102,24.74,24.67,24.73,3327,0.0,1.0
2024-12-12,24.7152,24.73,24.695,24.695,29559,24.7152,24.73,24.695,24.695,29559,0.0,1.0
2024-12-13,24.7252,24.77,24.7,24.759,22387,24.7252,24.77,24.7,24.759,22387,0.0,1.0
2024-12-16,24.7736,24.88,24.7736,24.88,3534,24.7736,24.88,24.7736,24.88,3534,0.0,1.0
2024-12-17,24.773,24.8,24.74,24.74,9570,24.773,24.8,24.74,24.74,9570,0.0,1.0
2024-12-18,24.635,24.79,24.635,24.79,23968,24.635,24.79,24.635,24.79,23968,0.0,1.0
2024-12-19,24.6204,24.66,24.6111,24.63,173784,24.6204,24.66,24.6111,24.63,173784,0.0,1.0
2024-12-20,24.6692,24.7,24.6,24.62,13230,24.6692,24.7,24.6,24.62,13230,0.0,1.0
2024-12-23,24.7083,24.71,24.65,24.67,8752,24.7083,24.71,24.65,24.67,8752,0.0,1.0
2024-12-24,24.752,24.76,24.7,24.7,4410,24.752,24.76,24.7,24.7,4410,0.0,1.0
2024-12-26,24.7584,24.77,24.7394,24.7394,4354,24.7584,24.77,24.7394,24.7394,4354,0.0,1.0
2024-12-27,24.7001,24.7001,24.675,24.675,964,24.7001,24.7001,24.675,24.675,964,0.0,1.0
2024-12-30,24.6803,24.7,24.6272,24.66,15866,24.6803,24.7,24.6272,24.66,15866,0.0,1.0
2024-12-31,24.6301,24.7,24.63,24.7,34321,24.6301,24.7,24.63,24.7,34321,0.0,1.0
2025-01-02,24.6252,24.69,24.6,24.68,30459,24.6252,24.69,24.6,24.68,30459,0.0,1.0
2025-01-03,24.685,24.71,24.636,24.6622,19277,24.685,24.71,24.636,24.6622,19277,0.0,1.0
2025-01-06,24.7353,24.7672,24.71,24.71,5534,24.7353,24.7672,24.71,24.71,5534,0.0,1.0
2025-01-07,24.655,24.71,24.655,24.71,7435,24.655,24.71,24.655,24.71,7435,0.0,1.0
2025-01-08,24.6703,24.69,24.635,24.65,7205,24.6703,24.69,24.635,24.65,7205,0.0,1.0
2025-01-10,24.61,24.67,24.5768,24.67,31282,24.61,24.67,24.5768,24.67,31282,0.0,1.0
2025-01-13,24.6045,24.6045,24.55,24.6,627045,24.6045,24.6045,24.55,24.6,627045,0.0,1.0
2025-01-14,24.6103,24.68,24.58,24.68,42272,24.6103,24.68,24.58,24.68,42272,0.0,1.0
2025-01-15,24.7193,24.75,24.68,24.715,3945,24.7193,24.75,24.68,24.715,3945,0.0,1.0
2025-01-16,24.7048,24.74,24.69,24.74,4979,24.7048,24.74,24.69,24.74,4979,0.0,1.0
2025-01-17,24.7751,24.79,24.75,24.7573,5519,24.7751,24.79,24.75,24.7573,5519,0.0,1.0
2025-01-21,24.8252,24.83,24.7401,24.79,5362,24.8252,24.83,24.7401,24.79,5362,0.0,1.0
2025-01-22,24.8647,24.89,24.83,24.88,46695,24.8647,24.89,24.83,24.88,46695,0.0,1.0
2025-01-23,24.8621,24.8899,24.82,24.87,44720,24.8621,24.8899,24.82,24.87,44720,0.0,1.0
2025-01-24,24.855,24.9,24.842,24.9,8460,24.855,24.9,24.842,24.9,8460,0.0,1.0
2025-01-27,24.7301,24.77,24.73,24.77,5582,24.7301,24.77,24.73,24.77,5582,0.0,1.0
2025-01-28,24.8108,24.83,24.75,24.79,4211,24.8108,24.83,24.75,24.79,4211,0.0,1.0
2025-01-29,24.81,24.829,24.81,24.829,2550,24.81,24.829,24.81,24.829,2550,0.0,1.0
2025-01-30,24.8283,24.84,24.8055,24.8155,3470,24.8283,24.84,24.8055,24.8155,3470,0.0,1.0
2025-01-31,24.8221,24.91,24.815,24.87,3347,24.8221,24.91,24.815,24.87,3347,0.0,1.0
2025-02-03,24.8162,24.82,24.7478,24.7478,8084,24.8162,24.82,24.7478,24.7478,8084,0.0,1.0
2025-02-04,24.8465,24.87,24.81,24.87,1499,24.8465,24.87,24.81,24.87,1499,0.0,1.0
2025-02-05,24.8786,24.92,24.8437,24.859,8143,24.8786,24.92,24.8437,24.859,8143,0.0,1.0
2025-02-06,24.9115,24.9899,24.8715,24.91,7493,24.9115,24.9899,24.8715,24.91,7493,0.0,1.0
2025-02-07,24.8559,24.9,24.8559,24.9,2080,24.8559,24.9,24.8559,24.9,2080,0.0,1.0
2025-02-10,24.8959,24.99,24.887,24.99,11832,24.8959,24.99,24.887,24.99,11832,0.0,1.0
2025-02-11,24.8858,24.92,24.8858,24.92,5392,24.8858,24.92,24.8858,24.92,5392,0.0,1.0
2025-02-12,24.8864,24.9,24.8864,24.9,240,24.8864,24.9,24.8864,24.9,240,0.0,1.0
2025-02-13,24.9345,24.9345,24.89,24.89,1294,24.9345,24.9345,24.89,24.89,1294,0.0,1.0
2025-02-14,24.9691,25.01,24.9691,25.01,1467,24.9691,25.01,24.9691,25.01,1467,0.0,1.0
2025-02-18,24.9912,25.04,24.97,25.04,3548,24.9912,25.04,24.97,25.04,3548,0.0,1.0
2025-02-19,25.0005,25.09,24.97,25.09,8023,25.0005,25.09,24.97,25.09,8023,0.0,1.0
2025-02-20,24.9801,25.0,24.98,24.99,711,24.9801,25.0,24.98,24.99,711,0.0,1.0
2025-02-21,24.9161,25.01,24.9161,25.01,3134,24.9161,25.01,24.9161,25.01,3134,0.0,1.0
2025-02-24,24.8902,24.94,24.8633,24.8633,7846,24.8902,24.94,24.8633,24.8633,7846,0.0,1.0
2025-02-25,24.8124,24.86,24.77,24.8401,11265,24.8124,24.86,24.77,24.8401,11265,0.0,1.0
2025-02-26,24.8082,24.86,24.7931,24.86,4299,24.8082,24.86,24.7931,24.86,4299,0.0,1.0
2025-02-27,24.7109,24.77,24.7109,24.77,437,24.7109,24.77,24.7109,24.77,437,0.0,1.0
2025-02-28,24.7799,24.79,24.6972,24.7,1196,24.7799,24.79,24.6972,24.7,1196,0.0,1.0
2025-03-03,24.6606,24.75,24.6606,24.72,3656,24.6606,24.75,24.6606,24.72,3656,0.0,1.0
2025-03-04,24.6547,24.6799,24.62,24.64,8983,24.6547,24.6799,24.62,24.64,8983,0.0,1.0
2025-03-05,24.7106,24.7106,24.64,24.655,2739,24.7106,24.7106,24.64,24.655,2739,0.0,1.0
2025-03-06,24.5979,24.5979,24.5979,24.5979,79,24.5979,24.5979,24.5979,24.5979,79,0.0,1.0
2025-03-07,24.6309,24.6309,24.599,24.599,529,24.6309,24.6309,24.599,24.599,529,0.0,1.0
2025-03-10,24.457,24.54,24.432,24.54,8068,24.457,24.54,24.432,24.54,8068,0.0,1.0
2025-03-11,24.484,24.49,24.41,24.41,12183,24.484,24.49,24.41,24.41,12183,0.0,1.0
2025-03-12,24.4798,24.5,24.42,24.46,21976,24.4798,24.5,24.42,24.46,21976,0.0,1.0
2025-03-13,24.3848,24.43,24.37,24.43,2579,24.3848,24.43,24.37,24.43,2579,0.0,1.0
2025-03-14,24.4969,24.4969,24.4969,24.4969,10,24.4969,24.4969,24.4969,24.4969,10,0.0,1.0
2025-03-17,24.5283,24.5283,24.4682,24.4682,2232,24.5283,24.5283,24.4682,24.4682,2232,0.0,1.0
2025-03-18,24.435,24.47,24.43,24.43,2223,24.435,24.47,24.43,24.43,2223,0.0,1.0
2025-03-19,24.495,24.495,24.45,24.45,206,24.495,24.495,24.45,24.45,206,0.0,1.0
2025-03-20,24.485,24.49,24.44,24.461,3333,24.485,24.49,24.44,24.461,3333,0.0,1.0
2025-03-21,24.5045,24.5045,24.43,24.48,815,24.5045,24.5045,24.43,24.48,815,0.0,1.0
2025-03-24,24.6148,24.62,24.57,24.62,3044,24.6148,24.62,24.57,24.62,3044,0.0,1.0
2025-03-25,24.6452,24.65,24.6,24.61,14602,24.6452,24.65,24.6,24.61,14602,0.0,1.0
2025-03-26,24.5278,24.63,24.5278,24.59,2525,24.5278,24.63,24.5278,24.59,2525,0.0,1.0
2025-03-27,24.5288,24.5797,24.5,24.5797,16342,24.5288,24.5797,24.5,24.5797,16342,0.0,1.0
2025-03-28,24.4145,24.44,24.38,24.38,405,24.4145,24.44,24.38,24.38,405,0.0,1.0
2025-03-31,24.4048,24.4048,24.315,24.315,27315,24.4048,24.4048,24.315,24.315,27315,0.0,1.0
2025-04-01,24.4514,24.4514,24.4316,24.4316,500,24.4514,24.4514,24.4316,24.4316,500,0.0,1.0
2025-04-02,24.4892,24.49,24.44,24.45,2117,24.4892,24.49,24.44,24.45,2117,0.0,1.0
2025-04-03,24.2798,24.3183,24.27,24.28,2710,24.2798,24.3183,24.27,24.28,2710,0.0,1.0
2025-04-04,24.1201,24.2006,24.12,24.17,6921,24.1201,24.2006,24.12,24.17,6921,0.0,1.0
2025-04-07,24.158,24.158,23.981,24.11,5729,24.158,24.158,23.981,24.11,5729,0.0,1.0
2025-04-08,24.1231,24.244,24.1,24.244,4171,24.1231,24.244,24.1,24.244,4171,0.0,1.0
2025-04-09,24.4438,24.4438,24.1,24.1,2460,24.4438,24.4438,24.1,24.1,2460,0.0,1.0
2025-04-10,24.3386,24.37,24.23,24.28,5669,24.3386,24.37,24.23,24.28,5669,0.0,1.0
2025-04-11,24.3949,24.3949,24.2908,24.311,9088,24.3949,24.3949,24.2908,24.311,9088,0.0,1.0
2025-04-14,24.3739,24.42,24.34,24.42,14728,24.3739,24.42,24.34,24.42,14728,0.0,1.0
2025-04-15,24.3741,24.3741,24.33,24.3431,690,24.3741,24.3741,24.33,24.3431,690,0.0,1.0
2025-04-16,24.264,24.315,24.19,24.315,10105,24.264,24.315,24.19,24.315,10105,0.0,1.0
2025-04-17,24.2649,24.275,24.22,24.24,21660,24.2649,24.275,24.22,24.24,21660,0.0,1.0
2025-04-21,24.24,24.24,24.13,24.24,31836,24.24,24.24,24.13,24.24,31836,0.0,1.0
2025-04-22,24.2435,24.29,24.21,24.29,14074,24.2435,24.29,24.21,24.29,14074,0.0,1.0
2025-04-23,24.3555,24.4299,24.29,24.381,67006,24.3555,24.4299,24.29,24.381,67006,0.0,1.0
2025-04-24,24.4687,24.4687,24.4687,24.4687,23,24.4687,24.4687,24.4687,24.4687,23,0.0,1.0
2025-04-25,24.489,24.51,24.468,24.468,4343,24.489,24.51,24.468,24.468,4343,0.0,1.0
2025-04-28,24.5347,24.5347,24.4801,24.4801,184,24.5347,24.5347,24.4801,24.4801,184,0.0,1.0
2025-04-29,24.5601,24.5601,24.51,24.5244,3894,24.5601,24.5601,24.51,24.5244,3894,0.0,1.0
2025-04-30,24.55,24.55,24.4417,24.4417,1692,24.55,24.55,24.4417,24.4417,1692,0.0,1.0
2025-05-01,24.6399,24.65,24.63,24.63,1437,24.6399,24.65,24.63,24.63,1437,0.0,1.0
2025-05-02,24.7037,24.74,24.6996,24.6996,2102,24.7037,24.74,24.6996,24.6996,2102,0.0,1.0
2025-05-05,24.6641,24.7,24.66,24.6848,1552,24.6641,24.7,24.66,24.6848,1552,0.0,1.0
2025-05-06,24.6388,24.68,24.6,24.6,10007,24.6388,24.68,24.6,24.6,10007,0.0,1.0
2025-05-07,24.6478,24.655,24.64,24.645,1545,24.6478,24.655,24.64,24.645,1545,0.0,1.0
2025-05-08,24.6999,24.71,24.6676,24.709,5778,24.6999,24.71,24.6676,24.709,5778,0.0,1.0
2025-05-09,24.695,24.71,24.67,24.71,8627,24.695,24.71,24.67,24.71,8627,0.0,1.0
2025-05-12,24.8652,24.89,24.8306,24.8306,5957,24.8652,24.89,24.8306,24.8306,5957,0.0,1.0
2025-05-13,24.96,24.97,24.93,24.9338,15924,24.96,24.97,24.93,24.9338,15924,0.0,1.0
2025-05-14,24.9943,25.0,24.951,24.9599,15661,24.9943,25.0,24.951,24.9599,15661,0.0,1.0
2025-05-15,25.0,25.03,24.9784,25.01,3906,25.0,25.03,24.9784,25.01,3906,0.0,1.0
2025-05-16,25.0408,25.0408,25.0408,25.0408,32,25.0408,25.0408,25.0408,25.0408,32,0.0,1.0
2025-05-19,25.0527,25.0527,25.0,25.0,3382,25.0527,25.0527,25.0,25.0,3382,0.0,1.0
2025-05-20,25.0349,25.05,25.0,25.0,1773,25.0349,25.05,25.0,25.0,1773,0.0,1.0
2025-05-21,24.9749,25.02,24.96,25.01,2389,24.9749,25.02,24.96,25.01,2389,0.0,1.0
2025-05-22,24.9878,25.04,24.98,25.04,7372,24.9878,25.04,24.98,25.04,7372,0.0,1.0
2025-05-23,24.947,24.96,24.88,24.89,8856,24.947,24.96,24.88,24.89,8856,0.0,1.0
2025-05-27,25.0643,25.1,23.98,23.98,2065,25.0643,25.1,23.98,23.98,2065,0.0,1.0
2025-05-28,25.0446,25.0446,25.0446,25.0446,0,25.0446,25.0446,25.0446,25.0446,0,0.0,1.0
2025-05-29,25.0489,25.05,25.0489,25.05,181,25.0489,25.05,25.0489,25.05,181,0.0,1.0
2025-05-30,25.08,25.08,25.0,25.04,14850,25.08,25.08,25.0,25.04,14850,0.0,1.0
2025-06-02,25.1048,25.1048,24.92,24.92,1974,25.1048,25.1048,24.92,24.92,1974,0.0,1.0
2025-06-03,25.1451,25.155,25.11,25.15,7883,25.1451,25.155,25.11,25.15,7883,0.0,1.0
2025-06-04,25.1692,25.1692,25.1319,25.14,801,25.1692,25.1692,25.1319,25.14,801,0.0,1.0
2025-06-05,25.1295,25.2,25.1295,25.15,930,25.1295,25.2,25.1295,25.15,930,0.0,1.0
2025-06-06,25.1836,25.1836,25.17,25.1745,243,25.1836,25.1836,25.17,25.1745,243,0.0,1.0
2025-06-09,25.1819,25.2,25.1605,25.18,6895,25.1819,25.2,25.1605,25.18,6895,0.0,1.0
2025-06-10,25.2141,25.2141,25.16,25.18,556,25.2141,25.2141,25.16,25.18,556,0.0,1.0
2025-06-11,25.2195,25.23,25.2195,25.23,136,25.2195,25.23,25.2195,25.23,136,0.0,1.0
2025-06-12,25.2406,25.2406,25.21,25.21,7536,25.2406,25.2406,25.21,25.21,7536,0.0,1.0
2025-06-13,25.1799,25.23,25.16,25.17,663,25.1799,25.23,25.16,25.17,663,0.0,1.0
2025-06-16,25.2411,25.25,25.2236,25.23,678052,25.2411,25.25,25.2236,25.23,678052,0.0,1.0
2025-06-17,25.2084,25.21,25.2084,25.21,610,25.2084,25.21,25.2084,25.21,610,0.0,1.0
2025-06-18,25.1977,25.24,25.1977,25.24,722,25.1977,25.24,25.1977,25.24,722,0.0,1.0
2025-06-20,25.1911,25.25,25.1708,25.25,1438,25.1911,25.25,25.1708,25.25,1438,0.0,1.0
2025-06-23,25.2601,25.2601,25.2,25.2,1134,25.2601,25.2601,25.2,25.2,1134,0.0,1.0
2025-06-24,25.3389,25.3389,25.3389,25.3389,4,25.3389,25.3389,25.3389,25.3389,4,0.0,1.0
2025-06-25,25.365,25.365,25.34,25.34,10000,25.365,25.365,25.34,25.34,10000,0.0,1.0
2025-06-26,25.4141,25.4141,25.37,25.37,6623,25.4141,25.4141,25.37,25.37,6623,0.0,1.0
2025-06-27,25.4284,25.4284,25.4284,25.4284,35,25.4284,25.4284,25.4284,25.4284,35,0.0,1.0
2025-06-30,25.474,25.474,25.44,25.45,4434,25.474,25.474,25.44,25.45,4434,0.0,1.0
2025-07-01,25.4386,25.45,25.415,25.45,3049,25.4386,25.45,25.415,25.45,3049,0.0,1.0
2025-07-02,25.4623,25.4623,25.45,25.45,664,25.4623,25.4623,25.45,25.45,664,0.0,1.0
2025-07-03,25.525,25.525,25.5,25.5,502,25.525,25.525,25.5,25.5,502,0.0,1.0
2025-07-07,25.4848,25.4848,25.47,25.48,1154,25.4848,25.4848,25.47,25.48,1154,0.0,1.0
2025-07-08,25.4789,25.52,25.4789,25.4978,3635,25.4789,25.52,25.4789,25.4978,3635,0.0,1.0
2025-07-09,25.5338,25.57,25.5,25.5,8333,25.5338,25.57,25.5,25.5,8333,0.0,1.0
2025-07-10,25.5334,25.56,25.5334,25.56,2264,25.5334,25.56,25.5334,25.56,2264,0.0,1.0
2025-07-11,25.5288,25.5288,25.5288,25.5288,4,25.5288,25.5288,25.5288,25.5288,4,0.0,1.0
2025-07-14,25.5491,25.5491,25.51,25.51,141,25.5491,25.5491,25.51,25.51,141,0.0,1.0
2025-07-15,25.5663,25.5663,25.5663,25.5663,141,25.5663,25.5663,25.5663,25.5663,141,0.0,1.0
2025-07-16,25.5528,25.5528,25.5528,25.5528,0,25.5528,25.5528,25.5528,25.5528,0,0.0,1.0
2025-07-17,25.6089,25.6125,25.54,25.54,2300,25.6089,25.6125,25.54,25.54,2300,0.0,1.0
2025-07-18,25.6139,25.6139,25.5933,25.6,3694,25.6139,25.6139,25.5933,25.6,3694,0.0,1.0
2025-07-21,25.654,25.654,25.64,25.64,1313,25.654,25.654,25.64,25.64,1313,0.0,1.0
2025-07-22,25.6292,25.6292,25.6292,25.6292,1313,25.6292,25.6292,25.6292,25.6292,1313,0.0,1.0
2025-07-23,25.6488,25.6488,25.61,25.61,3227,25.6488,25.6488,25.61,25.61,3227,0.0,1.0
2025-07-24,25.6852,25.6852,25.65,25.65,804,25.6852,25.6852,25.65,25.65,804,0.0,1.0
2025-07-25,25.6992,25.6992,25.6992,25.6992,38,25.6992,25.6992,25.6992,25.6992,38,0.0,1.0
2025-07-28,25.7189,25.7189,25.7,25.7,101,25.7189,25.7189,25.7,25.7,101,0.0,1.0
2025-07-29,25.6942,25.7219,25.6942,25.72,1413,25.6942,25.7219,25.6942,25.72,1413,0.0,1.0
2025-07-30,25.7001,25.7001,25.7001,25.7001,0,25.7001,25.7001,25.7001,25.7001,0,0.0,1.0
2025-07-31,25.6924,25.74,25.69,25.74,3681,25.6924,25.74,25.69,25.74,3681,0.0,1.0
2025-08-01,25.6055,25.6055,25.57,25.59,404,25.6055,25.6055,25.57,25.59,404,0.0,1.0
2025-08-04,25.7146,25.7146,25.66,25.67,5558,25.7146,25.7146,25.66,25.67,5558,0.0,1.0
2025-08-05,25.6742,25.7137,25.6742,25.7137,204,25.6742,25.7137,25.6742,25.7137,204,0.0,1.0
2025-08-06,25.7378,25.7378,25.69,25.69,707,25.7378,25.7378,25.69,25.69,707,0.0,1.0
2025-08-07,25.7535,25.7535,25.7535,25.7535,149,25.7535,25.7535,25.7535,25.7535,149,0.0,1.0
2025-08-08,25.8034,25.8034,25.74,25.74,1851,25.8034,25.8034,25.74,25.74,1851,0.0,1.0
2025-08-11,25.7934,25.7934,25.77,25.78,2032,25.7934,25.7934,25.77,25.78,2032,0.0,1.0
2025-08-12,25.8482,25.8525,25.81,25.81,531,25.8482,25.8525,25.81,25.81,531,0.0,1.0
2025-08-13,25.8686,25.8686,25.854,25.854,474,25.8686,25.8686,25.854,25.854,474,0.0,1.0
2025-08-14,25.8689,25.8689,25.8689,25.8689,7,25.8689,25.8689,25.8689,25.8689,7,0.0,1.0
2025-08-15,25.8638,25.87,25.8638,25.87,214,25.8638,25.87,25.8638,25.87,214,0.0,1.0
2025-08-18,25.8593,25.8618,25.82,25.82,4512,25.8593,25.8618,25.82,25.82,4512,0.0,1.0
2025-08-19,25.7989,25.81,25.7989,25.8,200,25.7989,25.81,25.7989,25.8,200,0.0,1.0
2025-08-20,25.784,25.784,25.784,25.784,200,25.784,25.784,25.784,25.784,200,0.0,1.0
2025-08-21,25.754,25.754,25.7301,25.7301,209,25.754,25.754,25.7301,25.7301,209,0.0,1.0
2025-08-22,25.854,25.854,25.854,25.854,224,25.854,25.854,25.854,25.854,224,0.0,1.0
2025-08-25,25.8332,25.8332,25.81,25.81,183,25.8332,25.8332,25.81,25.81,183,0.0,1.0
2025-08-26,25.8551,25.8551,25.8551,25.8551,224,25.8551,25.8551,25.8551,25.8551,224,0.0,1.0
2025-08-27,25.8689,25.87,25.8689,25.87,148,25.8689,25.87,25.8689,25.87,148,0.0,1.0
2025-08-28,25.8851,25.8851,25.8851,25.8851,3,25.8851,25.8851,25.8851,25.8851,3,0.0,1.0
2025-08-29,25.856,25.8624,25.83,25.84,1542,25.856,25.8624,25.83,25.84,1542,0.0,1.0
2025-09-02,25.7937,25.7937,25.75,25.76,13628,25.7937,25.7937,25.75,25.76,13628,0.0,1.0
2025-09-03,25.8682,25.8682,25.84,25.84,202,25.8682,25.8682,25.84,25.84,202,0.0,1.0
2025-09-04,25.9089,25.9089,25.84,25.84,1815,25.9089,25.9089,25.84,25.84,1815,0.0,1.0
2025-09-05,25.9238,25.9238,25.89,25.9068,557,25.9238,25.9238,25.89,25.9068,557,0.0,1.0
2025-09-08,25.9484,25.9484,25.93,25.93,385,25.9484,25.9484,25.93,25.93,385,0.0,1.0
2025-09-09,25.9477,25.9625,25.905,25.9625,201,25.9477,25.9625,25.905,25.9625,201,0.0,1.0
2025-09-10,25.94,25.9604,25.93,25.9604,1054,25.94,25.9604,25.93,25.9604,1054,0.0,1.0
2025-09-11,25.9935,25.9935,25.96,25.96,20467,25.9935,25.9935,25.96,25.96,20467,0.0,1.0
2025-09-12,26.0252,26.0252,26.0252,26.0252,44,26.0252,26.0252,26.0252,26.0252,44,0.0,1.0
2025-09-15,26.0362,26.045,26.01,26.011,1907,26.0362,26.045,26.01,26.011,1907,0.0,1.0
2025-09-16,26.0426,26.053,26.0426,26.053,100,26.0426,26.053,26.0426,26.053,100,0.0,1.0
2025-09-17,26.05,26.05,26.05,26.05,1,26.05,26.05,26.05,26.05,1,0.0,1.0
2025-09-18,26.0735,26.0735,26.04,26.05,316,26.0735,26.0735,26.04,26.05,316,0.0,1.0
2025-09-19,26.0865,26.0865,26.0865,26.0865,8,26.0865,26.0865,26.0865,26.0865,8,0.0,1.0
2025-09-22,26.1089,26.1089,26.07,26.07,103,26.1089,26.1089,26.07,26.07,103,0.0,1.0
2025-09-23,26.0841,26.0935,26.07,26.07,509,26.0841,26.0935,26.07,26.07,509,0.0,1.0
2025-09-24,26.084,26.0985,26.067,26.0985,4562,26.084,26.0985,26.067,26.0985,4562,0.0,1.0
2025-09-25,26.0639,26.0639,26.04,26.055,877,26.0639,26.0639,26.04,26.055,877,0.0,1.0
2025-09-26,26.1149,26.1149,26.06,26.06,334,26.1149,26.1149,26.06,26.06,334,0.0,1.0
2025-09-29,26.1152,26.1152,26.1152,26.1152,7,26.1152,26.1152,26.1152,26.1152,7,0.0,1.0
2025-09-30,26.1335,26.142,26.1335,26.142,268,26.1335,26.142,26.1335,26.142,268,0.0,1.0
2025-10-01,26.1487,26.1487,26.12,26.1366,1045,26.1487,26.1487,26.12,26.1366,1045,0.0,1.0
2025-10-02,26.1649,26.165,26.14,26.1566,1194,26.1649,26.165,26.14,26.1566,1194,0.0,1.0
2025-10-03,26.1588,26.1588,26.14,26.14,103,26.1588,26.1588,26.14,26.14,103,0.0,1.0
2025-10-06,26.1835,26.1835,26.15,26.151,4700,26.1835,26.1835,26.15,26.151,4700,0.0,1.0
2025-10-07,26.1689,26.1883,26.15,26.17,32317,26.1689,26.1883,26.15,26.17,32317,0.0,1.0
2025-10-08,26.2035,26.2035,26.2035,26.2035,0,26.2035,26.2035,26.2035,26.2035,0,0.0,1.0
2025-10-09,26.2091,26.24,26.17,26.17,1559,26.2091,26.24,26.17,26.17,1559,0.0,1.0
2025-10-10,26.0941,26.0941,26.0941,26.0941,3,26.0941,26.0941,26.0941,26.0941,3,0.0,1.0
2025-10-13,26.189,26.245,26.1307,26.215,803,26.189,26.245,26.1307,26.215,803,0.0,1.0
2025-10-14,26.159,26.159,26.15,26.15,795,26.159,26.159,26.15,26.15,795,0.0,1.0
2025-10-15,26.1642,26.17,26.12,26.17,332,26.1642,26.17,26.12,26.17,332,0.0,1.0
2025-10-16,26.1433,26.17,26.1433,26.17,124,26.1433,26.17,26.1433,26.17,124,0.0,1.0
2025-10-17,26.1832,26.1832,26.14,26.14,103,26.1832,26.1832,26.14,26.14,103,0.0,1.0
2025-10-20,26.2488,26.2488,26.2488,26.2488,1,26.2488,26.2488,26.2488,26.2488,1,0.0,1.0
2025-10-21,26.2636,26.2636,26.2636,26.2636,0,26.2636,26.2636,26.2636,26.2636,0,0.0,1.0
2025-10-22,26.2441,26.2441,26.2441,26.2441,22,26.2441,26.2441,26.2441,26.2441,22,0.0,1.0
2025-10-23,26.2737,26.2737,26.175,26.175,769,26.2737,26.2737,26.175,26.175,769,0.0,1.0
2025-10-24,26.305,26.305,26.305,26.305,64,26.305,26.305,26.305,26.305,64,0.0,1.0
2025-10-27,26.3234,26.345,26.29,26.29,204,26.3234,26.345,26.29,26.29,204,0.0,1.0
2025-10-28,26.3328,26.3328,26.3328,26.3328,0,26.3328,26.3328,26.3328,26.3328,0,0.0,1.0
2025-10-29,26.3334,26.3448,26.29,26.301,1213,26.3334,26.3448,26.29,26.301,1213,0.0,1.0
2025-10-30,26.3138,26.34,26.3138,26.3392,1074,26.3138,26.34,26.3138,26.3392,1074,0.0,1.0
2025-10-31,26.3193,26.32,26.31,26.31,343,26.3193,26.32,26.31,26.31,343,0.0,1.0
2025-11-03,26.3286,26.3286,26.3286,26.3286,46,26.3286,26.3286,26.3286,26.3286,46,0.0,1.0
2025-11-04,26.3185,26.3399,26.31,26.3399,2414,26.3185,26.3399,26.31,26.3399,2414,0.0,1.0
2025-11-05,26.3284,26.3284,26.32,26.3265,3838,26.3284,26.3284,26.32,26.3265,3838,0.0,1.0
2025-11-06,26.3137,26.3232,26.31,26.3232,3252,26.3137,26.3232,26.31,26.3232,3252,0.0,1.0
2025-11-07,26.319,26.319,26.3,26.3,278,26.319,26.319,26.3,26.3,278,0.0,1.0
2025-11-10,26.38,26.38,26.34,26.34,1022,26.38,26.38,26.34,26.34,1022,0.0,1.0
2025-11-11,26.3753,26.3753,26.35,26.35,198,26.3753,26.3753,26.35,26.35,198,0.0,1.0
2025-11-12,26.3934,26.41,26.3934,26.41,206,26.3934,26.41,26.3934,26.41,206,0.0,1.0
2025-11-13,26.3475,26.3475,26.3475,26.3475,4,26.3475,26.3475,26.3475,26.3475,4,0.0,1.0
2025-11-14,26.375,26.375,26.375,26.375,2,26.375,26.375,26.375,26.375,2,0.0,1.0
2025-11-17,26.3699,26.3699,26.35,26.35,400,26.3699,26.3699,26.35,26.35,400,0.0,1.0
2025-11-18,26.3502,26.3502,26.3502,26.3502,0,26.3502,26.3502,26.3502,26.3502,0,0.0,1.0
2025-11-19,26.3748,26.3748,26.35,26.35,100,26.3748,26.3748,26.35,26.35,100,0.0,1.0
2025-11-20,26.3101,26.39,26.3101,26.39,753,26.3101,26.39,26.3101,26.39,753,0.0,1.0
2025-11-21,26.3849,26.3875,26.36,26.36,328,26.3849,26.3875,26.36,26.36,328,0.0,1.0
2025-11-24,26.4271,26.4271,26.3902,26.4,353,26.4271,26.4271,26.3902,26.4,353,0.0,1.0
2025-11-25,26.4149,26.415,26.4105,26.415,721,26.4149,26.415,26.4105,26.415,721,0.0,1.0
2025-11-26,26.44,26.47,26.4,26.46,3477,26.44,26.47,26.4,26.46,3477,0.0,1.0