date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-02,24.17,24.19,24.15,24.17,659971,24.17,24.19,24.15,24.17,659971,0.0,1.0
2024-12-03,24.185,24.21,24.16,24.21,81234,24.185,24.21,24.16,24.21,81234,0.0,1.0
2024-12-04,24.2391,24.24,24.205,24.24,108693,24.2391,24.24,24.205,24.24,108693,0.0,1.0
2024-12-05,24.2458,24.25,24.2333,24.25,62304,24.2458,24.25,24.2333,24.25,62304,0.0,1.0
2024-12-06,24.27,24.3,24.25,24.29,79610,24.27,24.3,24.25,24.29,79610,0.0,1.0
2024-12-09,24.2394,24.32,24.23,24.32,77979,24.2394,24.32,24.23,24.32,77979,0.0,1.0
2024-12-10,24.2247,24.25,24.2109,24.25,21466,24.2247,24.25,24.2109,24.25,21466,0.0,1.0
2024-12-11,24.252,24.28,24.2433,24.2433,2198,24.252,24.28,24.2433,24.2433,2198,0.0,1.0
2024-12-12,24.2281,24.28,24.2,24.27,16768,24.2281,24.28,24.2,24.27,16768,0.0,1.0
2024-12-13,24.2449,24.3,24.22,24.3,23391,24.2449,24.3,24.22,24.3,23391,0.0,1.0
2024-12-16,24.29,24.29,24.245,24.245,14466,24.29,24.29,24.245,24.245,14466,0.0,1.0
2024-12-17,24.245,24.2899,24.21,24.27,10557,24.245,24.2899,24.21,24.27,10557,0.0,1.0
2024-12-18,24.09,24.31,24.09,24.26,64528,24.09,24.31,24.09,24.26,64528,0.0,1.0
2024-12-19,24.1012,24.17,24.1,24.17,94653,24.1012,24.17,24.1,24.17,94653,0.0,1.0
2024-12-20,24.17,24.21,24.07,24.09,43269,24.17,24.21,24.07,24.09,43269,0.0,1.0
2024-12-23,24.21,24.23,24.11,24.16,66525,24.21,24.23,24.11,24.16,66525,0.0,1.0
2024-12-24,24.23,24.26,24.1971,24.2,18364,24.23,24.26,24.1971,24.2,18364,0.0,1.0
2024-12-26,24.2447,24.27,24.2447,24.2699,17785,24.2447,24.27,24.2447,24.2699,17785,0.0,1.0
2024-12-27,24.1899,24.2299,24.1599,24.172,19076,24.1899,24.2299,24.1599,24.172,19076,0.0,1.0
2024-12-30,24.15,24.2,24.1,24.2,52689,24.15,24.2,24.1,24.2,52689,0.0,1.0
2024-12-31,24.18,24.18,24.08,24.18,63891,24.18,24.18,24.08,24.18,63891,0.0,1.0
2025-01-02,24.13,24.21,24.05,24.21,34209,24.13,24.21,24.05,24.21,34209,0.0,1.0
2025-01-03,24.175,24.1999,24.1201,24.16,18455,24.175,24.1999,24.1201,24.16,18455,0.0,1.0
2025-01-06,24.228,24.28,24.1701,24.2,64337,24.228,24.28,24.1701,24.2,64337,0.0,1.0
2025-01-07,24.1399,24.21,24.1194,24.205,45947,24.1399,24.21,24.1194,24.205,45947,0.0,1.0
2025-01-08,24.16,24.18,24.12,24.17,81940,24.16,24.18,24.12,24.17,81940,0.0,1.0
2025-01-10,24.09,24.12,24.0584,24.1,54803,24.09,24.12,24.0584,24.1,54803,0.0,1.0
2025-01-13,24.0826,24.0999,24.04,24.05,43954,24.0826,24.0999,24.04,24.05,43954,0.0,1.0
2025-01-14,24.0873,24.11,24.06,24.0888,56827,24.0873,24.11,24.06,24.0888,56827,0.0,1.0
2025-01-15,24.195,24.24,24.17,24.19,9328,24.195,24.24,24.17,24.19,9328,0.0,1.0
2025-01-16,24.224,24.24,24.21,24.23,49186,24.224,24.24,24.21,24.23,49186,0.0,1.0
2025-01-17,24.28,24.28,24.2466,24.2466,1859,24.28,24.28,24.2466,24.2466,1859,0.0,1.0
2025-01-21,24.3295,24.34,24.3,24.3,5446,24.3295,24.34,24.3,24.3,5446,0.0,1.0
2025-01-22,24.36,24.4,24.32,24.34,41999,24.36,24.4,24.32,24.34,41999,0.0,1.0
2025-01-23,24.375,24.4099,24.32,24.33,3956,24.375,24.4099,24.32,24.33,3956,0.0,1.0
2025-01-24,24.4001,24.43,24.38,24.42,4647,24.4001,24.43,24.38,24.42,4647,0.0,1.0
2025-01-27,24.33,24.39,24.281,24.39,4176,24.33,24.39,24.281,24.39,4176,0.0,1.0
2025-01-28,24.37,24.37,24.2835,24.2835,3857,24.37,24.37,24.2835,24.2835,3857,0.0,1.0
2025-01-29,24.33,24.36,24.3138,24.36,4677,24.33,24.36,24.3138,24.36,4677,0.0,1.0
2025-01-30,24.37,24.37,24.335,24.37,6046,24.37,24.37,24.335,24.37,6046,0.0,1.0
2025-01-31,24.3,24.42,24.3,24.37,3465,24.3,24.42,24.3,24.37,3465,0.0,1.0
2025-02-03,24.26,24.3299,24.25,24.27,7345,24.26,24.3299,24.25,24.27,7345,0.0,1.0
2025-02-04,24.37,24.39,24.2801,24.29,5208,24.37,24.39,24.2801,24.29,5208,0.0,1.0
2025-02-05,24.3302,24.37,24.33,24.37,1317,24.3302,24.37,24.33,24.37,1317,0.0,1.0
2025-02-06,24.42,24.42,24.32,24.32,4767,24.42,24.42,24.32,24.32,4767,0.0,1.0
2025-02-07,24.37,24.41,24.31,24.4,5597,24.37,24.41,24.31,24.4,5597,0.0,1.0
2025-02-10,24.33,24.4,24.33,24.4,6909,24.33,24.4,24.33,24.4,6909,0.0,1.0
2025-02-11,24.355,24.38,24.355,24.38,147,24.355,24.38,24.355,24.38,147,0.0,1.0
2025-02-12,24.365,24.4001,24.3283,24.3283,8161,24.365,24.4001,24.3283,24.3283,8161,0.0,1.0
2025-02-13,24.38,24.42,24.365,24.37,4295,24.38,24.42,24.365,24.37,4295,0.0,1.0
2025-02-14,24.41,24.42,24.41,24.42,524,24.41,24.42,24.41,24.42,524,0.0,1.0
2025-02-18,24.4344,24.46,24.4207,24.46,1370,24.4344,24.46,24.4207,24.46,1370,0.0,1.0
2025-02-19,24.5,24.5145,24.48,24.48,10742,24.5,24.5145,24.48,24.48,10742,0.0,1.0
2025-02-20,24.47,24.485,24.4189,24.4189,11684,24.47,24.485,24.4189,24.4189,11684,0.0,1.0
2025-02-21,24.3793,24.39,24.3793,24.39,118,24.3793,24.39,24.3793,24.39,118,0.0,1.0
2025-02-24,24.3505,24.3847,24.3456,24.3799,5566,24.3505,24.3847,24.3456,24.3799,5566,0.0,1.0
2025-02-25,24.2995,24.36,24.29,24.36,7220,24.2995,24.36,24.29,24.36,7220,0.0,1.0
2025-02-26,24.3209,24.3209,24.3,24.31,13071,24.3209,24.3209,24.3,24.31,13071,0.0,1.0
2025-02-27,24.195,24.27,24.195,24.27,207,24.195,24.27,24.195,24.27,207,0.0,1.0
2025-02-28,24.3299,24.34,24.2,24.2,4890,24.3299,24.34,24.2,24.2,4890,0.0,1.0
2025-03-03,24.16,24.32,24.16,24.32,6956,24.16,24.32,24.16,24.32,6956,0.0,1.0
2025-03-04,24.1238,24.17,24.11,24.1503,34405,24.1238,24.17,24.11,24.1503,34405,0.0,1.0
2025-03-05,24.2029,24.2029,24.11,24.11,2613,24.2029,24.2029,24.11,24.11,2613,0.0,1.0
2025-03-06,24.096,24.13,24.04,24.1,34096,24.096,24.13,24.04,24.1,34096,0.0,1.0
2025-03-07,24.1268,24.18,24.03,24.06,11912,24.1268,24.18,24.03,24.06,11912,0.0,1.0
2025-03-10,23.969,24.03,23.92,24.03,58597,23.969,24.03,23.92,24.03,58597,0.0,1.0
2025-03-11,23.931,23.98,23.9001,23.96,42409,23.931,23.98,23.9001,23.96,42409,0.0,1.0
2025-03-12,23.96,23.97,23.891,23.9047,10498,23.96,23.97,23.891,23.9047,10498,0.0,1.0
2025-03-13,23.94,23.9683,23.87,23.91,40469,23.94,23.9683,23.87,23.91,40469,0.0,1.0
2025-03-14,23.9601,23.989,23.9031,23.9031,41179,23.9601,23.989,23.9031,23.9031,41179,0.0,1.0
2025-03-17,24.0066,24.0066,23.9457,23.9994,10287,24.0066,24.0066,23.9457,23.9994,10287,0.0,1.0
2025-03-18,23.923,23.95,23.88,23.95,14201,23.923,23.95,23.88,23.95,14201,0.0,1.0
2025-03-19,24.01,24.01,23.9,23.9,607,24.01,24.01,23.9,23.9,607,0.0,1.0
2025-03-20,23.9905,24.01,23.97,24.0,26887,23.9905,24.01,23.97,24.0,26887,0.0,1.0
2025-03-21,23.9622,23.98,23.91,23.91,17567,23.9622,23.98,23.91,23.91,17567,0.0,1.0
2025-03-24,24.085,24.11,24.02,24.02,9056,24.085,24.11,24.02,24.02,9056,0.0,1.0
2025-03-25,24.09,24.13,24.07,24.12,15458,24.09,24.13,24.07,24.12,15458,0.0,1.0
2025-03-26,24.03,24.09,24.02,24.09,4999,24.03,24.09,24.02,24.09,4999,0.0,1.0
2025-03-27,24.06,24.09,24.02,24.04,34412,24.06,24.09,24.02,24.04,34412,0.0,1.0
2025-03-28,23.9378,23.95,23.91,23.95,864,23.9378,23.95,23.91,23.95,864,0.0,1.0
2025-03-31,23.8967,23.935,23.85,23.86,18301,23.8967,23.935,23.85,23.86,18301,0.0,1.0
2025-04-01,23.9609,23.9944,23.88,23.9399,29332,23.9609,23.9944,23.88,23.9399,29332,0.0,1.0
2025-04-02,23.962,24.03,23.95,23.98,41479,23.962,24.03,23.95,23.98,41479,0.0,1.0
2025-04-03,23.8178,23.86,23.75,23.81,7283,23.8178,23.86,23.75,23.81,7283,0.0,1.0
2025-04-04,23.6752,23.76,23.6611,23.73,41737,23.6752,23.76,23.6611,23.73,41737,0.0,1.0
2025-04-07,23.6542,23.7144,23.5501,23.6232,4466,23.6542,23.7144,23.5501,23.6232,4466,0.0,1.0
2025-04-08,23.6941,23.77,23.67,23.74,5819,23.6941,23.77,23.67,23.74,5819,0.0,1.0
2025-04-09,23.9343,24.0099,23.68,23.68,50733,23.9343,24.0099,23.68,23.68,50733,0.0,1.0
2025-04-10,23.95,23.95,23.755,23.81,32767,23.95,23.95,23.755,23.81,32767,0.0,1.0
2025-04-11,23.89,23.93,23.78,23.83,22099,23.89,23.93,23.78,23.83,22099,0.0,1.0
2025-04-14,23.8951,23.94,23.8581,23.87,22309,23.8951,23.94,23.8581,23.87,22309,0.0,1.0
2025-04-15,23.8761,23.9,23.83,23.89,12887,23.8761,23.9,23.83,23.89,12887,0.0,1.0
2025-04-16,23.7612,23.8,23.7,23.8,13259,23.7612,23.8,23.7,23.8,13259,0.0,1.0
2025-04-17,23.7811,23.86,23.75,23.86,10045,23.7811,23.86,23.75,23.86,10045,0.0,1.0
2025-04-21,23.715,23.81,23.68,23.72,24321,23.715,23.81,23.68,23.72,24321,0.0,1.0
2025-04-22,23.7675,23.8287,23.75,23.77,57342,23.7675,23.8287,23.75,23.77,57342,0.0,1.0
2025-04-23,23.846,23.9,23.82,23.88,9510,23.846,23.9,23.82,23.88,9510,0.0,1.0
2025-04-24,23.925,23.925,23.88,23.88,1882,23.925,23.925,23.88,23.88,1882,0.0,1.0
2025-04-25,23.95,23.9899,23.86,23.86,9647,23.95,23.9899,23.86,23.86,9647,0.0,1.0
2025-04-28,24.0,24.0,23.92,23.97,60161,24.0,24.0,23.92,23.97,60161,0.0,1.0
2025-04-29,24.03,24.03,23.9516,23.9516,47503,24.03,24.03,23.9516,23.9516,47503,0.0,1.0
2025-04-30,24.12,24.12,23.9021,23.9021,6269,24.12,24.12,23.9021,23.9021,6269,0.0,1.0
2025-05-01,24.06,24.14,24.03,24.14,11008,24.06,24.14,24.03,24.14,11008,0.0,1.0
2025-05-02,24.125,24.125,24.03,24.05,9602,24.125,24.125,24.03,24.05,9602,0.0,1.0
2025-05-05,24.0851,24.1,23.99,24.0,6348,24.0851,24.1,23.99,24.0,6348,0.0,1.0
2025-05-06,24.0482,24.059,24.01,24.01,3724,24.0482,24.059,24.01,24.01,3724,0.0,1.0
2025-05-07,24.0635,24.1,24.04,24.08,20200,24.0635,24.1,24.04,24.08,20200,0.0,1.0
2025-05-08,24.1062,24.14,24.05,24.07,31049,24.1062,24.14,24.05,24.07,31049,0.0,1.0
2025-05-09,24.07,24.1,24.0622,24.1,365,24.07,24.1,24.0622,24.1,365,0.0,1.0
2025-05-12,24.2254,24.24,24.18,24.18,2768,24.2254,24.24,24.18,24.18,2768,0.0,1.0
2025-05-13,24.3059,24.31,24.28,24.3,5751,24.3059,24.31,24.28,24.3,5751,0.0,1.0
2025-05-14,24.3199,24.35,24.3199,24.35,297,24.3199,24.35,24.3199,24.35,297,0.0,1.0
2025-05-15,24.37,24.38,24.3,24.3,4052,24.37,24.38,24.3,24.3,4052,0.0,1.0
2025-05-16,24.3958,24.4,24.355,24.355,3729,24.3958,24.4,24.355,24.355,3729,0.0,1.0
2025-05-19,24.4225,24.4225,24.36,24.36,2204,24.4225,24.4225,24.36,24.36,2204,0.0,1.0
2025-05-20,24.36,24.42,24.36,24.42,18235,24.36,24.42,24.36,24.42,18235,0.0,1.0
2025-05-21,24.29,24.34,24.24,24.34,16612,24.29,24.34,24.24,24.34,16612,0.0,1.0
2025-05-22,24.295,24.295,24.26,24.2745,731,24.295,24.295,24.26,24.2745,731,0.0,1.0
2025-05-23,24.266,24.28,24.2011,24.21,2627,24.266,24.28,24.2011,24.21,2627,0.0,1.0
2025-05-27,24.345,24.36,24.27,24.27,4541,24.345,24.36,24.27,24.27,4541,0.0,1.0
2025-05-28,24.34,24.36,24.33,24.36,14366,24.34,24.36,24.33,24.36,14366,0.0,1.0
2025-05-29,24.3651,24.37,24.32,24.36,9934,24.3651,24.37,24.32,24.36,9934,0.0,1.0
2025-05-30,24.38,24.38,24.28,24.3578,5175,24.38,24.38,24.28,24.3578,5175,0.0,1.0
2025-06-02,24.385,24.41,24.31,24.31,4338,24.385,24.41,24.31,24.31,4338,0.0,1.0
2025-06-03,24.4503,24.46,24.39,24.39,2876,24.4503,24.46,24.39,24.39,2876,0.0,1.0
2025-06-04,24.4454,24.469,24.43,24.465,1512,24.4454,24.469,24.43,24.465,1512,0.0,1.0
2025-06-05,24.4199,24.44,24.38,24.4384,5909,24.4199,24.44,24.38,24.4384,5909,0.0,1.0
2025-06-06,24.4909,24.5134,24.43,24.43,16973,24.4909,24.5134,24.43,24.43,16973,0.0,1.0
2025-06-09,24.4894,24.53,24.4513,24.52,8132,24.4894,24.53,24.4513,24.52,8132,0.0,1.0
2025-06-10,24.5141,24.54,24.47,24.52,17618,24.5141,24.54,24.47,24.52,17618,0.0,1.0
2025-06-11,24.5099,24.5799,24.505,24.52,4270,24.5099,24.5799,24.505,24.52,4270,0.0,1.0
2025-06-12,24.5475,24.58,24.49,24.55,4146,24.5475,24.58,24.49,24.55,4146,0.0,1.0
2025-06-13,24.4749,24.56,24.45,24.48,9605,24.4749,24.56,24.45,24.48,9605,0.0,1.0
2025-06-16,24.5502,24.5999,24.5502,24.5999,503,24.5502,24.5999,24.5502,24.5999,503,0.0,1.0
2025-06-17,24.5001,24.5126,24.49,24.5126,428,24.5001,24.5126,24.49,24.5126,428,0.0,1.0
2025-06-18,24.499,24.499,24.49,24.49,378,24.499,24.499,24.49,24.49,378,0.0,1.0
2025-06-20,24.484,24.49,24.45,24.45,1370,24.484,24.49,24.45,24.45,1370,0.0,1.0
2025-06-23,24.5431,24.5431,24.4768,24.4949,20626,24.5431,24.5431,24.4768,24.4949,20626,0.0,1.0
2025-06-24,24.6288,24.6301,24.56,24.56,4661,24.6288,24.6301,24.56,24.56,4661,0.0,1.0
2025-06-25,24.6252,24.65,24.6,24.6,1538,24.6252,24.65,24.6,24.6,1538,0.0,1.0
2025-06-26,24.695,24.71,24.59,24.59,1360,24.695,24.71,24.59,24.59,1360,0.0,1.0
2025-06-27,24.7581,24.78,24.7,24.78,709,24.7581,24.78,24.7,24.78,709,0.0,1.0
2025-06-30,24.8052,24.81,24.72,24.72,10063,24.8052,24.81,24.72,24.72,10063,0.0,1.0
2025-07-01,24.7958,24.81,24.7,24.7,12346,24.7958,24.81,24.7,24.7,12346,0.0,1.0
2025-07-02,24.8257,24.84,24.785,24.83,7447,24.8257,24.84,24.785,24.83,7447,0.0,1.0
2025-07-03,24.89,24.89,24.78,24.78,1981,24.89,24.89,24.78,24.78,1981,0.0,1.0
2025-07-07,24.8158,24.85,24.78,24.82,2337,24.8158,24.85,24.78,24.82,2337,0.0,1.0
2025-07-08,24.823,24.8399,24.7933,24.815,7149,24.823,24.8399,24.7933,24.815,7149,0.0,1.0
2025-07-09,24.8701,24.88,24.81,24.8786,16551,24.8701,24.88,24.81,24.8786,16551,0.0,1.0
2025-07-10,24.8925,24.9499,24.82,24.8685,10277,24.8925,24.9499,24.82,24.8685,10277,0.0,1.0
2025-07-11,24.8803,24.8803,24.8115,24.83,3561,24.8803,24.8803,24.8115,24.83,3561,0.0,1.0
2025-07-14,24.8871,24.8871,24.84,24.84,3446,24.8871,24.8871,24.84,24.84,3446,0.0,1.0
2025-07-15,24.8709,24.9026,24.8431,24.87,6855,24.8709,24.9026,24.8431,24.87,6855,0.0,1.0
2025-07-16,24.8895,24.8895,24.8698,24.8698,202,24.8895,24.8895,24.8698,24.8698,202,0.0,1.0
2025-07-17,24.9461,24.97,24.9,24.9064,8233,24.9461,24.97,24.9,24.9064,8233,0.0,1.0
2025-07-18,24.9446,24.99,24.92,24.99,5999,24.9446,24.99,24.92,24.99,5999,0.0,1.0
2025-07-21,24.9545,24.98,24.88,24.88,2619,24.9545,24.98,24.88,24.88,2619,0.0,1.0
2025-07-22,24.965,24.965,24.92,24.9295,13218,24.965,24.965,24.92,24.9295,13218,0.0,1.0
2025-07-23,25.01,25.01,24.97,24.97,111,25.01,25.01,24.97,24.97,111,0.0,1.0
2025-07-24,25.0326,25.0326,25.0,25.0,310,25.0326,25.0326,25.0,25.0,310,0.0,1.0
2025-07-25,25.085,25.085,25.03,25.04,4187,25.085,25.085,25.03,25.04,4187,0.0,1.0
2025-07-28,25.08,25.08,25.04,25.06,8946,25.08,25.08,25.04,25.06,8946,0.0,1.0
2025-07-29,25.065,25.1,25.06,25.07,872,25.065,25.1,25.06,25.07,872,0.0,1.0
2025-07-30,25.0497,25.0874,25.0,25.06,6971,25.0497,25.0874,25.0,25.06,6971,0.0,1.0
2025-07-31,25.0224,25.1,24.99,25.1,6200,25.0224,25.1,24.99,25.1,6200,0.0,1.0
2025-08-01,24.9097,24.9201,24.86,24.88,16323,24.9097,24.9201,24.86,24.88,16323,0.0,1.0
2025-08-04,25.035,25.05,24.98,24.99,8674,25.035,25.05,24.98,24.99,8674,0.0,1.0
2025-08-05,24.99,25.005,24.97,25.0,19221,24.99,25.005,24.97,25.0,19221,0.0,1.0
2025-08-06,25.055,25.055,25.0,25.01,2853,25.055,25.055,25.0,25.01,2853,0.0,1.0
2025-08-07,25.0349,25.06,25.0144,25.04,1023,25.0349,25.06,25.0144,25.04,1023,0.0,1.0
2025-08-08,25.11,25.115,25.11,25.115,2129,25.11,25.115,25.11,25.115,2129,0.0,1.0
2025-08-11,25.0966,25.1,25.07,25.1,2576,25.0966,25.1,25.07,25.1,2576,0.0,1.0
2025-08-12,25.175,25.175,25.12,25.13,5127,25.175,25.175,25.12,25.13,5127,0.0,1.0
2025-08-13,25.22,25.2307,25.17,25.2,3344,25.22,25.2307,25.17,25.2,3344,0.0,1.0
2025-08-14,25.21,25.21,25.18,25.18,315,25.21,25.21,25.18,25.18,315,0.0,1.0
2025-08-15,25.2,25.2,25.1996,25.1996,837,25.2,25.2,25.1996,25.1996,837,0.0,1.0
2025-08-18,25.18,25.185,25.16,25.16,1908,25.18,25.185,25.16,25.16,1908,0.0,1.0
2025-08-19,25.1603,25.205,25.14,25.205,4523,25.1603,25.205,25.14,25.205,4523,0.0,1.0
2025-08-20,25.1618,25.1618,25.07,25.09,1543,25.1618,25.1618,25.07,25.09,1543,0.0,1.0
2025-08-21,25.12,25.12,25.12,25.12,1543,25.12,25.12,25.12,25.12,1543,0.0,1.0
2025-08-22,25.246,25.246,25.24,25.24,15916,25.246,25.246,25.24,25.24,15916,0.0,1.0
2025-08-25,25.2249,25.2249,25.211,25.211,394,25.2249,25.2249,25.211,25.211,394,0.0,1.0
2025-08-26,25.2401,25.2599,25.229,25.2599,437,25.2401,25.2599,25.229,25.2599,437,0.0,1.0
2025-08-27,25.11,25.25,25.11,25.25,26857,25.11,25.25,25.11,25.25,26857,0.0,1.0
2025-08-28,25.3,25.3,25.25,25.29,2663,25.3,25.3,25.25,25.29,2663,0.0,1.0
2025-08-29,25.2513,25.2536,25.22,25.2536,1926,25.2513,25.2536,25.22,25.2536,1926,0.0,1.0
2025-09-02,25.18,25.19,25.14,25.19,24835,25.18,25.19,25.14,25.19,24835,0.0,1.0
2025-09-03,25.2497,25.2497,25.22,25.23,986,25.2497,25.2497,25.22,25.23,986,0.0,1.0
2025-09-04,25.285,25.285,25.23,25.25,10454,25.285,25.285,25.23,25.25,10454,0.0,1.0
2025-09-05,25.2786,25.33,25.2786,25.33,690,25.2786,25.33,25.2786,25.33,690,0.0,1.0
2025-09-08,25.32,25.32,25.27,25.27,552,25.32,25.32,25.27,25.27,552,0.0,1.0
2025-09-09,25.3348,25.3348,25.3,25.3,307,25.3348,25.3348,25.3,25.3,307,0.0,1.0
2025-09-10,25.355,25.38,25.35,25.35,308,25.355,25.38,25.35,25.35,308,0.0,1.0
2025-09-11,25.39,25.41,25.36,25.36,1282,25.39,25.41,25.36,25.36,1282,0.0,1.0
2025-09-12,25.4335,25.4335,25.4,25.4,152,25.4335,25.4335,25.4,25.4,152,0.0,1.0
2025-09-15,25.4408,25.45,25.41,25.42,4605,25.4408,25.45,25.41,25.42,4605,0.0,1.0
2025-09-16,25.425,25.425,25.4,25.41,480,25.425,25.425,25.4,25.41,480,0.0,1.0
2025-09-17,25.415,25.4245,25.4,25.4245,3617,25.415,25.4245,25.4,25.4245,3617,0.0,1.0
2025-09-18,25.465,25.465,25.42,25.43,807,25.465,25.465,25.42,25.43,807,0.0,1.0
2025-09-19,25.4891,25.4891,25.46,25.46,114,25.4891,25.4891,25.46,25.46,114,0.0,1.0
2025-09-22,25.5,25.5,25.47,25.47,658,25.5,25.5,25.47,25.47,658,0.0,1.0
2025-09-23,25.48,25.48,25.44,25.47,3166,25.48,25.48,25.44,25.47,3166,0.0,1.0
2025-09-24,25.475,25.475,25.44,25.46,931,25.475,25.475,25.44,25.46,931,0.0,1.0
2025-09-25,25.4409,25.4409,25.41,25.41,1814,25.4409,25.4409,25.41,25.41,1814,0.0,1.0
2025-09-26,25.51,25.51,25.44,25.44,631,25.51,25.51,25.44,25.44,631,0.0,1.0
2025-09-29,25.5245,25.5245,25.5204,25.5204,184,25.5245,25.5245,25.5204,25.5204,184,0.0,1.0
2025-09-30,25.5347,25.5385,25.5347,25.5385,161,25.5347,25.5385,25.5347,25.5385,161,0.0,1.0
2025-10-01,25.55,25.55,25.52,25.5201,1585,25.55,25.55,25.52,25.5201,1585,0.0,1.0
2025-10-02,25.5649,25.5649,25.5649,25.5649,230,25.5649,25.5649,25.5649,25.5649,230,0.0,1.0
2025-10-03,25.55,25.5601,25.55,25.56,784,25.55,25.5601,25.55,25.56,784,0.0,1.0
2025-10-06,25.59,25.59,25.57,25.5744,3240,25.59,25.59,25.57,25.5744,3240,0.0,1.0
2025-10-07,25.55,25.5948,25.55,25.5948,11416,25.55,25.5948,25.55,25.5948,11416,0.0,1.0
2025-10-08,25.595,25.62,25.5601,25.58,12661,25.595,25.62,25.5601,25.58,12661,0.0,1.0
2025-10-09,25.59,25.59,25.58,25.58,32438,25.59,25.59,25.58,25.58,32438,0.0,1.0
2025-10-10,25.4356,25.62,25.4356,25.62,1199,25.4356,25.62,25.4356,25.62,1199,0.0,1.0
2025-10-13,25.5283,25.5283,25.515,25.515,3490,25.5283,25.5283,25.515,25.515,3490,0.0,1.0
2025-10-14,25.5249,25.54,25.44,25.52,2268,25.5249,25.54,25.44,25.52,2268,0.0,1.0
2025-10-15,25.5263,25.5745,25.5,25.5,103636,25.5263,25.5745,25.5,25.5,103636,0.0,1.0
2025-10-16,25.4699,25.59,25.44,25.59,106257,25.4699,25.59,25.44,25.59,106257,0.0,1.0
2025-10-17,25.54,25.54,25.48,25.48,17305,25.54,25.54,25.48,25.48,17305,0.0,1.0
2025-10-20,25.64,25.64,25.59,25.59,15148,25.64,25.64,25.59,25.59,15148,0.0,1.0
2025-10-21,25.63,25.645,25.6151,25.6151,25260,25.63,25.645,25.6151,25.6151,25260,0.0,1.0
2025-10-22,25.615,25.63,25.61,25.63,949,25.615,25.63,25.61,25.63,949,0.0,1.0
2025-10-23,25.6598,25.69,25.62,25.62,16265,25.6598,25.69,25.62,25.62,16265,0.0,1.0
2025-10-24,25.705,25.73,25.68,25.68,3170,25.705,25.73,25.68,25.68,3170,0.0,1.0
2025-10-27,25.745,25.745,25.71,25.71,1123,25.745,25.745,25.71,25.71,1123,0.0,1.0
2025-10-28,25.735,25.735,25.72,25.729,1949,25.735,25.735,25.72,25.729,1949,0.0,1.0
2025-10-29,25.7398,25.79,25.71,25.72,61599,25.7398,25.79,25.71,25.72,61599,0.0,1.0
2025-10-30,25.7,25.77,25.691,25.72,35758,25.7,25.77,25.691,25.72,35758,0.0,1.0
2025-10-31,25.7299,25.74,25.71,25.74,5518,25.7299,25.74,25.71,25.74,5518,0.0,1.0
2025-11-03,25.75,25.79,25.71,25.72,1602,25.75,25.79,25.71,25.72,1602,0.0,1.0
2025-11-04,25.7101,25.725,25.68,25.68,21879,25.7101,25.725,25.68,25.68,21879,0.0,1.0
2025-11-05,25.7522,25.7541,25.72,25.72,163394,25.7522,25.7541,25.72,25.72,163394,0.0,1.0
2025-11-06,25.685,25.7,25.685,25.7,1271,25.685,25.7,25.685,25.7,1271,0.0,1.0
2025-11-07,25.6902,25.6902,25.59,25.64,535,25.6902,25.6902,25.59,25.64,535,0.0,1.0
2025-11-10,25.775,25.78,25.76,25.76,582,25.775,25.78,25.76,25.76,582,0.0,1.0
2025-11-11,25.8197,25.824,25.8197,25.824,249,25.8197,25.824,25.8197,25.824,249,0.0,1.0
2025-11-12,25.835,25.835,25.81,25.81,204,25.835,25.835,25.81,25.81,204,0.0,1.0
2025-11-13,25.7501,25.79,25.7201,25.79,1242,25.7501,25.79,25.7201,25.79,1242,0.0,1.0
2025-11-14,25.781,25.82,25.71,25.71,4052,25.781,25.82,25.71,25.71,4052,0.0,1.0
2025-11-17,25.7312,25.76,25.7,25.76,613,25.7312,25.76,25.7,25.76,613,0.0,1.0
2025-11-18,25.696,25.725,25.61,25.61,3188,25.696,25.725,25.61,25.61,3188,0.0,1.0
2025-11-19,25.7135,25.73,25.7,25.73,486,25.7135,25.73,25.7,25.73,486,0.0,1.0
2025-11-20,25.607,25.833,25.59,25.82,13572,25.607,25.833,25.59,25.82,13572,0.0,1.0
2025-11-21,25.7416,25.769,25.61,25.61,3088,25.7416,25.769,25.61,25.61,3088,0.0,1.0
2025-11-24,25.87,25.89,25.81,25.81,734,25.87,25.89,25.81,25.81,734,0.0,1.0
2025-11-25,25.88,25.88,25.84,25.84,6364,25.88,25.88,25.84,25.84,6364,0.0,1.0
2025-11-26,25.9,25.9084,25.8781,25.8884,3892,25.9,25.9084,25.8781,25.8884,3892,0.0,1.0