date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-02,25.0702,25.14,25.0195,25.07,331293,25.0702,25.14,25.0195,25.07,331293,0.0,1.0
2024-12-03,25.0799,25.08,25.02,25.0591,144465,25.0799,25.08,25.02,25.0591,144465,0.0,1.0
2024-12-04,25.1702,25.25,25.1,25.1,103168,25.1702,25.25,25.1,25.1,103168,0.0,1.0
2024-12-05,25.1454,25.22,25.145,25.2,46267,25.1454,25.22,25.145,25.2,46267,0.0,1.0
2024-12-06,25.1864,25.36,25.14,25.21,45301,25.1864,25.36,25.14,25.21,45301,0.0,1.0
2024-12-09,25.1,25.21,25.08,25.21,35370,25.1,25.21,25.08,25.21,35370,0.0,1.0
2024-12-10,25.016,25.13,25.016,25.1,35307,25.016,25.13,25.016,25.1,35307,0.0,1.0
2024-12-11,25.1592,25.209,25.1081,25.14,18665,25.1592,25.209,25.1081,25.14,18665,0.0,1.0
2024-12-12,25.0902,25.15,25.08,25.0964,150003,25.0902,25.15,25.08,25.0964,150003,0.0,1.0
2024-12-13,25.0649,25.19,25.0426,25.19,16321,25.0649,25.19,25.0426,25.19,16321,0.0,1.0
2024-12-16,25.1671,25.36,25.1399,25.17,21320,25.1671,25.36,25.1399,25.17,21320,0.0,1.0
2024-12-17,25.0902,25.15,25.055,25.12,21229,25.0902,25.15,25.055,25.12,21229,0.0,1.0
2024-12-18,24.6,25.17,24.6,25.1,47014,24.6,25.17,24.6,25.1,47014,0.0,1.0
2024-12-19,24.5479,24.94,24.5479,24.73,75956,24.5479,24.94,24.5479,24.73,75956,0.0,1.0
2024-12-20,24.75,24.85,24.5,24.51,19009,24.75,24.85,24.5,24.51,19009,0.0,1.0
2024-12-23,24.8252,24.8252,24.7022,24.7022,10021,24.8252,24.8252,24.7022,24.7022,10021,0.0,1.0
2024-12-24,24.9652,24.97,24.91,24.91,1749,24.9652,24.97,24.91,24.91,1749,0.0,1.0
2024-12-26,24.9991,25.02,24.9473,24.96,5415,24.9991,25.02,24.9473,24.96,5415,0.0,1.0
2024-12-27,24.7811,24.81,24.7003,24.78,22774,24.7811,24.81,24.7003,24.78,22774,0.0,1.0
2024-12-30,24.64,24.75,24.5467,24.58,340804,24.64,24.75,24.5467,24.58,340804,0.0,1.0
2024-12-31,24.56,24.68,24.49,24.66,11326,24.56,24.68,24.49,24.66,11326,0.0,1.0
2025-01-02,24.511,24.69,24.44,24.63,12247,24.511,24.69,24.44,24.63,12247,0.0,1.0
2025-01-03,24.6913,24.7486,24.6138,24.6138,86082,24.6913,24.7486,24.6138,24.6138,86082,0.0,1.0
2025-01-06,24.782,24.95,24.78,24.915,12411,24.782,24.95,24.78,24.915,12411,0.0,1.0
2025-01-07,24.6057,24.8,24.59,24.725,35608,24.6057,24.8,24.59,24.725,35608,0.0,1.0
2025-01-08,24.6457,24.6599,24.6,24.62,26781,24.6457,24.6599,24.6,24.62,26781,0.0,1.0
2025-01-10,24.3847,24.46,24.37,24.46,2999,24.3847,24.46,24.37,24.46,2999,0.0,1.0
2025-01-13,24.47,24.47,24.3832,24.3832,10512,24.47,24.47,24.3832,24.3832,10512,0.0,1.0
2025-01-14,24.4481,24.52,24.38,24.51,6986,24.4481,24.52,24.38,24.51,6986,0.0,1.0
2025-01-15,24.7441,24.7441,24.71,24.7152,333,24.7441,24.7441,24.71,24.7152,333,0.0,1.0
2025-01-16,24.7248,24.76,24.715,24.74,4982,24.7248,24.76,24.715,24.74,4982,0.0,1.0
2025-01-17,24.8898,24.93,24.855,24.855,4148,24.8898,24.93,24.855,24.855,4148,0.0,1.0
2025-01-21,25.04,25.05,24.96,24.96,3767,25.04,25.05,24.96,24.96,3767,0.0,1.0
2025-01-22,25.1693,25.19,25.0274,25.1124,19970,25.1693,25.19,25.0274,25.1124,19970,0.0,1.0
2025-01-23,25.2152,25.25,25.13,25.15,25096,25.2152,25.25,25.13,25.15,25096,0.0,1.0
2025-01-24,25.1756,25.27,25.165,25.26,8208,25.1756,25.27,25.165,25.26,8208,0.0,1.0
2025-01-27,24.88,24.93,24.86,24.92,4767,24.88,24.93,24.86,24.92,4767,0.0,1.0
2025-01-28,25.12,25.12,25.0319,25.05,4599,25.12,25.12,25.0319,25.05,4599,0.0,1.0
2025-01-29,25.03,25.11,24.965,25.11,9821,25.03,25.11,24.965,25.11,9821,0.0,1.0
2025-01-30,25.3189,25.3189,24.9656,24.997,9492,25.3189,25.3189,24.9656,24.997,9492,0.0,1.0
2025-01-31,25.0143,25.245,24.9953,25.22,6089,25.0143,25.245,24.9953,25.22,6089,0.0,1.0
2025-02-03,24.8917,24.97,24.72,24.7852,5113,24.8917,24.97,24.72,24.7852,5113,0.0,1.0
2025-02-04,25.0038,25.03,24.94,24.99,8566,25.0038,25.03,24.94,24.99,8566,0.0,1.0
2025-02-05,25.0582,25.0582,24.97,24.97,1528,25.0582,25.0582,24.97,24.97,1528,0.0,1.0
2025-02-06,25.1208,25.1208,25.03,25.06,7746,25.1208,25.1208,25.03,25.06,7746,0.0,1.0
2025-02-07,24.9716,26.08,24.95,25.1748,9435,24.9716,26.08,24.95,25.1748,9435,0.0,1.0
2025-02-10,25.0707,25.11,25.0707,25.08,4693,25.0707,25.11,25.0707,25.08,4693,0.0,1.0
2025-02-11,25.0702,25.09,25.07,25.09,10239,25.0702,25.09,25.07,25.09,10239,0.0,1.0
2025-02-12,25.03,25.06,24.97,24.98,14279,25.03,25.06,24.97,24.98,14279,0.0,1.0
2025-02-13,25.2079,25.2079,25.15,25.15,1804,25.2079,25.2079,25.15,25.15,1804,0.0,1.0
2025-02-14,25.2241,25.25,25.1809,25.24,8317,25.2241,25.25,25.1809,25.24,8317,0.0,1.0
2025-02-18,25.2374,25.2374,25.1801,25.191,2304,25.2374,25.2374,25.1801,25.191,2304,0.0,1.0
2025-02-19,25.293,25.31,25.2137,25.2137,3014,25.293,25.31,25.2137,25.2137,3014,0.0,1.0
2025-02-20,25.222,25.29,25.18,25.28,1324,25.222,25.29,25.18,25.28,1324,0.0,1.0
2025-02-21,24.9402,25.17,24.93,25.17,4137,24.9402,25.17,24.93,25.17,4137,0.0,1.0
2025-02-24,24.87,24.98,24.85,24.8591,13350,24.87,24.98,24.85,24.8591,13350,0.0,1.0
2025-02-25,24.7761,24.8288,24.72,24.82,4916,24.7761,24.8288,24.72,24.82,4916,0.0,1.0
2025-02-26,24.7797,24.7999,24.7797,24.7999,412,24.7797,24.7999,24.7797,24.7999,412,0.0,1.0
2025-02-27,24.5492,24.8,24.5492,24.8,351454,24.5492,24.8,24.5492,24.8,351454,0.0,1.0
2025-02-28,24.7733,24.7733,24.6,24.6056,1302,24.7733,24.7733,24.6,24.6056,1302,0.0,1.0
2025-03-03,24.5078,24.84,24.5078,24.82,5241,24.5078,24.84,24.5078,24.82,5241,0.0,1.0
2025-03-04,24.3557,24.59,24.27,24.41,4380,24.3557,24.59,24.27,24.41,4380,0.0,1.0
2025-03-05,24.5131,24.57,24.28,24.3949,12493,24.5131,24.57,24.28,24.3949,12493,0.0,1.0
2025-03-06,24.2734,24.35,24.2734,24.33,1034,24.2734,24.35,24.2734,24.33,1034,0.0,1.0
2025-03-07,24.3515,24.3799,24.3192,24.3192,1429,24.3515,24.3799,24.3192,24.3192,1429,0.0,1.0
2025-03-10,23.996,24.15,23.95,24.15,33632,23.996,24.15,23.95,24.15,33632,0.0,1.0
2025-03-11,23.87,23.94,23.87,23.94,2544,23.87,23.94,23.87,23.94,2544,0.0,1.0
2025-03-12,23.9812,24.04,23.91,23.9102,4265,23.9812,24.04,23.91,23.9102,4265,0.0,1.0
2025-03-13,23.8107,23.9502,23.8107,23.85,522,23.8107,23.9502,23.8107,23.85,522,0.0,1.0
2025-03-14,24.0744,24.079,24.02,24.05,4951,24.0744,24.079,24.02,24.05,4951,0.0,1.0
2025-03-17,24.1543,24.17,24.05,24.14,607,24.1543,24.17,24.05,24.14,607,0.0,1.0
2025-03-18,24.029,24.06,24.0,24.0,351,24.029,24.06,24.0,24.0,351,0.0,1.0
2025-03-19,24.1488,24.2,24.0401,24.085,3041,24.1488,24.2,24.0401,24.085,3041,0.0,1.0
2025-03-20,24.1231,24.1797,24.1231,24.1667,1250,24.1231,24.1797,24.1231,24.1667,1250,0.0,1.0
2025-03-21,24.1382,24.1382,24.0599,24.0599,215,24.1382,24.1382,24.0599,24.0599,215,0.0,1.0
2025-03-24,24.3578,24.3685,24.2801,24.315,10163,24.3578,24.3685,24.2801,24.315,10163,0.0,1.0
2025-03-25,24.3596,24.4199,24.31,24.4199,30246,24.3596,24.4199,24.31,24.4199,30246,0.0,1.0
2025-03-26,24.2295,24.32,24.21,24.32,267,24.2295,24.32,24.21,24.32,267,0.0,1.0
2025-03-27,24.1957,24.26,24.17,24.19,6985,24.1957,24.26,24.17,24.19,6985,0.0,1.0
2025-03-28,23.9684,23.9899,23.9684,23.9899,623,23.9684,23.9899,23.9684,23.9899,623,0.0,1.0
2025-03-31,24.0248,24.0248,23.81,23.81,3304,24.0248,24.0248,23.81,23.81,3304,0.0,1.0
2025-04-01,24.0675,24.0899,24.01,24.01,3029,24.0675,24.0899,24.01,24.01,3029,0.0,1.0
2025-04-02,24.1489,24.1579,24.07,24.07,3724,24.1489,24.1579,24.07,24.07,3724,0.0,1.0
2025-04-03,23.607,23.7428,23.607,23.7428,213,23.607,23.7428,23.607,23.7428,213,0.0,1.0
2025-04-04,22.8834,23.055,22.8834,23.055,12289,22.8834,23.055,22.8834,23.055,12289,0.0,1.0
2025-04-07,22.8379,22.8379,22.36,22.44,481,22.8379,22.8379,22.36,22.44,481,0.0,1.0
2025-04-08,22.6192,23.2727,22.5411,23.21,22891,22.6192,23.2727,22.5411,23.21,22891,0.0,1.0
2025-04-09,23.7082,23.7082,22.69,22.69,220,23.7082,23.7082,22.69,22.69,220,0.0,1.0
2025-04-10,23.2307,23.29,22.87,23.0906,3169,23.2307,23.29,22.87,23.0906,3169,0.0,1.0
2025-04-11,23.4502,23.4502,23.1,23.1,154,23.4502,23.4502,23.1,23.1,154,0.0,1.0
2025-04-14,23.5757,23.6059,23.54,23.54,546,23.5757,23.6059,23.54,23.54,546,0.0,1.0
2025-04-15,23.5758,23.6078,23.54,23.59,9767,23.5758,23.6078,23.54,23.59,9767,0.0,1.0
2025-04-16,23.3197,23.47,23.19,23.47,3286,23.3197,23.47,23.19,23.47,3286,0.0,1.0
2025-04-17,23.3652,23.39,23.35,23.3799,13828,23.3652,23.39,23.35,23.3799,13828,0.0,1.0
2025-04-21,23.1184,23.1184,23.08,23.08,212,23.1184,23.1184,23.08,23.08,212,0.0,1.0
2025-04-22,23.4068,23.4068,23.3,23.3,512,23.4068,23.4068,23.3,23.3,512,0.0,1.0
2025-04-23,23.6057,23.65,23.59,23.65,662,23.6057,23.65,23.59,23.65,662,0.0,1.0
2025-04-24,23.8141,23.83,23.7,23.7,3259,23.8141,23.83,23.7,23.7,3259,0.0,1.0
2025-04-25,23.8881,23.8881,23.79,23.79,387,23.8881,23.8881,23.79,23.79,387,0.0,1.0
2025-04-28,23.9093,23.9192,23.88,23.9192,1009,23.9093,23.9192,23.88,23.9192,1009,0.0,1.0
2025-04-29,23.9549,23.9549,23.89,23.94,1163,23.9549,23.9549,23.89,23.94,1163,0.0,1.0
2025-04-30,23.9783,23.9783,23.72,23.75,913,23.9783,23.9783,23.72,23.75,913,0.0,1.0
2025-05-01,24.044,24.1115,24.044,24.06,347,24.044,24.1115,24.044,24.06,347,0.0,1.0
2025-05-02,24.2188,24.2188,24.1756,24.1756,404,24.2188,24.2188,24.1756,24.1756,404,0.0,1.0
2025-05-05,24.1439,24.19,24.1439,24.15,2999,24.1439,24.19,24.1439,24.15,2999,0.0,1.0
2025-05-06,24.0642,24.08,24.02,24.035,1134,24.0642,24.08,24.02,24.035,1134,0.0,1.0
2025-05-07,24.0973,24.1114,23.98,24.1114,2057,24.0973,24.1114,23.98,24.1114,2057,0.0,1.0
2025-05-08,24.1858,24.3,24.1858,24.2,2320,24.1858,24.3,24.1858,24.2,2320,0.0,1.0
2025-05-09,24.1817,24.23,24.18,24.23,1048,24.1817,24.23,24.18,24.23,1048,0.0,1.0
2025-05-12,24.5357,24.62,24.475,24.62,2421,24.5357,24.62,24.475,24.62,2421,0.0,1.0
2025-05-13,24.6472,24.72,24.61,24.63,7682,24.6472,24.72,24.61,24.63,7682,0.0,1.0
2025-05-14,24.666,24.72,24.6414,24.72,1180,24.666,24.72,24.6414,24.72,1180,0.0,1.0
2025-05-15,24.7106,24.74,24.67,24.7,7557,24.7106,24.74,24.67,24.7,7557,0.0,1.0
2025-05-16,24.8179,24.8179,24.7,24.752,11593,24.8179,24.8179,24.7,24.752,11593,0.0,1.0
2025-05-19,24.8284,24.86,24.745,24.75,7372,24.8284,24.86,24.745,24.75,7372,0.0,1.0
2025-05-20,24.7768,24.82,24.75,24.79,10743,24.7768,24.82,24.75,24.79,10743,0.0,1.0
2025-05-21,24.5645,24.89,24.56,24.73,7146,24.5645,24.89,24.56,24.73,7146,0.0,1.0
2025-05-22,24.5522,24.64,24.5268,24.5268,2413,24.5522,24.64,24.5268,24.5268,2413,0.0,1.0
2025-05-23,24.4732,24.54,24.465,24.465,1212,24.4732,24.54,24.465,24.465,1212,0.0,1.0
2025-05-27,24.76,24.76,24.62,24.67,9024,24.76,24.76,24.62,24.67,9024,0.0,1.0
2025-05-28,24.69,24.74,24.69,24.74,5282,24.69,24.74,24.69,24.74,5282,0.0,1.0
2025-05-29,24.7044,24.74,24.7044,24.74,505,24.7044,24.74,24.7044,24.74,505,0.0,1.0
2025-05-30,24.723,24.723,24.6,24.695,1838,24.723,24.723,24.6,24.695,1838,0.0,1.0
2025-06-02,24.7573,24.7573,24.615,24.615,990,24.7573,24.7573,24.615,24.615,990,0.0,1.0
2025-06-03,24.8493,24.89,24.78,24.78,4650,24.8493,24.89,24.78,24.78,4650,0.0,1.0
2025-06-04,24.8501,24.92,24.82,24.92,1927,24.8501,24.92,24.82,24.92,1927,0.0,1.0
2025-06-05,24.7639,24.82,24.7639,24.8012,869,24.7639,24.82,24.7639,24.8012,869,0.0,1.0
2025-06-06,24.9201,24.95,24.83,24.9268,892,24.9201,24.95,24.83,24.9268,892,0.0,1.0
2025-06-09,24.9214,24.97,24.9009,24.9009,2774,24.9214,24.97,24.9009,24.9009,2774,0.0,1.0
2025-06-10,24.9924,25.03,24.945,24.945,870,24.9924,25.03,24.945,24.945,870,0.0,1.0
2025-06-11,24.93,25.0899,24.93,25.04,8718,24.93,25.0899,24.93,25.04,8718,0.0,1.0
2025-06-12,24.9977,25.02,24.9444,24.96,9427,24.9977,25.02,24.9444,24.96,9427,0.0,1.0
2025-06-13,24.8426,24.96,24.8426,24.89,2393,24.8426,24.96,24.8426,24.89,2393,0.0,1.0
2025-06-16,24.9783,25.02,24.9783,25.0,2819,24.9783,25.02,24.9783,25.0,2819,0.0,1.0
2025-06-17,24.8702,24.96,24.85,24.96,12369,24.8702,24.96,24.85,24.96,12369,0.0,1.0
2025-06-18,24.8636,24.9599,24.85,24.85,22303,24.8636,24.9599,24.85,24.85,22303,0.0,1.0
2025-06-20,24.8229,24.9467,24.79,24.937,10957,24.8229,24.9467,24.79,24.937,10957,0.0,1.0
2025-06-23,24.9572,24.99,24.82,24.8976,4769,24.9572,24.99,24.82,24.8976,4769,0.0,1.0
2025-06-24,25.17,25.17,25.09,25.09,1440,25.17,25.17,25.09,25.09,1440,0.0,1.0
2025-06-25,25.1288,25.17,25.0975,25.11,1601,25.1288,25.17,25.0975,25.11,1601,0.0,1.0
2025-06-26,25.29,25.37,25.1664,25.1664,36212,25.29,25.37,25.1664,25.1664,36212,0.0,1.0
2025-06-27,25.31,25.4099,25.26,25.39,3961,25.31,25.4099,25.26,25.39,3961,0.0,1.0
2025-06-30,25.4695,25.4695,25.39,25.3954,16577,25.4695,25.4695,25.39,25.3954,16577,0.0,1.0
2025-07-01,25.4425,25.48,25.3572,25.3572,10055,25.4425,25.48,25.3572,25.3572,10055,0.0,1.0
2025-07-02,25.4967,25.52,25.37,25.37,18977,25.4967,25.52,25.37,25.37,18977,0.0,1.0
2025-07-03,25.69,25.71,25.6614,25.67,7549,25.69,25.71,25.6614,25.67,7549,0.0,1.0
2025-07-07,25.5103,25.61,25.45,25.57,23943,25.5103,25.61,25.45,25.57,23943,0.0,1.0
2025-07-08,25.4982,25.54,25.4645,25.54,8150,25.4982,25.54,25.4645,25.54,8150,0.0,1.0
2025-07-09,25.5911,25.6273,25.53,25.6273,8275,25.5911,25.6273,25.53,25.6273,8275,0.0,1.0
2025-07-10,25.65,25.7,25.61,25.66,17308,25.65,25.7,25.61,25.66,17308,0.0,1.0
2025-07-11,25.59,25.62,25.57,25.59,2003,25.59,25.62,25.57,25.59,2003,0.0,1.0
2025-07-14,25.6116,25.64,25.57,25.57,8648541,25.6116,25.64,25.57,25.57,8648541,0.0,1.0
2025-07-15,25.5,25.6653,25.5,25.6569,123865,25.5,25.6653,25.5,25.6569,123865,0.0,1.0
2025-07-16,25.612,25.7279,25.44,25.52,41631,25.612,25.7279,25.44,25.52,41631,0.0,1.0
2025-07-17,25.6996,25.73,25.5921,25.65,46173,25.6996,25.73,25.5921,25.65,46173,0.0,1.0
2025-07-18,25.6909,25.77,25.65,25.65,35582,25.6909,25.77,25.65,25.65,35582,0.0,1.0
2025-07-21,25.7229,25.8199,25.681,25.745,18748,25.7229,25.8199,25.681,25.745,18748,0.0,1.0
2025-07-22,25.6808,25.79,25.6527,25.6999,33224,25.6808,25.79,25.6527,25.6999,33224,0.0,1.0
2025-07-23,25.9,25.9,25.7,25.79,21342,25.9,25.9,25.7,25.79,21342,0.0,1.0
2025-07-24,25.8874,25.94,25.84,25.84,19008,25.8874,25.94,25.84,25.84,19008,0.0,1.0
2025-07-25,25.9489,25.979,25.8619,25.91,19883,25.9489,25.979,25.8619,25.91,19883,0.0,1.0
2025-07-28,25.9303,25.9967,25.8801,25.95,14812,25.9303,25.9967,25.8801,25.95,14812,0.0,1.0
2025-07-29,25.8957,25.97,25.86,25.9201,26181,25.8957,25.97,25.86,25.9201,26181,0.0,1.0
2025-07-30,25.89,25.95,25.78,25.95,27511,25.89,25.95,25.78,25.95,27511,0.0,1.0
2025-07-31,25.7831,26.01,25.7831,25.98,32840,25.7831,26.01,25.7831,25.98,32840,0.0,1.0
2025-08-01,25.5,25.6,25.4548,25.4669,32890,25.5,25.6,25.4548,25.4669,32890,0.0,1.0
2025-08-04,25.73,25.76,25.641,25.641,38824,25.73,25.76,25.641,25.641,38824,0.0,1.0
2025-08-05,25.6591,25.74,25.61,25.74,32940,25.6591,25.74,25.61,25.74,32940,0.0,1.0
2025-08-06,25.7724,25.7979,25.6508,25.72,32435,25.7724,25.7979,25.6508,25.72,32435,0.0,1.0
2025-08-07,25.7611,25.81,25.68,25.81,32021,25.7611,25.81,25.68,25.81,32021,0.0,1.0
2025-08-08,25.9318,25.9532,25.821,25.821,48109,25.9318,25.9532,25.821,25.821,48109,0.0,1.0
2025-08-11,25.8892,25.94,25.83,25.91,28656,25.8892,25.94,25.83,25.91,28656,0.0,1.0
2025-08-12,26.0786,26.1003,25.91,25.92,22783,26.0786,26.1003,25.91,25.92,22783,0.0,1.0
2025-08-13,26.1416,26.19,26.0676,26.1381,21666,26.1416,26.19,26.0676,26.1381,21666,0.0,1.0
2025-08-14,26.1783,26.1783,26.0619,26.07,44536,26.1783,26.1783,26.0619,26.07,44536,0.0,1.0
2025-08-15,26.1094,26.17,26.07,26.1181,21982,26.1094,26.17,26.07,26.1181,21982,0.0,1.0
2025-08-18,26.1068,26.13,26.04,26.05,23809,26.1068,26.13,26.04,26.05,23809,0.0,1.0
2025-08-19,25.96,26.12,25.9201,26.05,35300,25.96,26.12,25.9201,26.05,35300,0.0,1.0
2025-08-20,25.9372,25.99,25.77,25.86,37981,25.9372,25.99,25.77,25.86,37981,0.0,1.0
2025-08-21,25.8567,25.94,25.67,25.92,40049,25.8567,25.94,25.67,25.92,40049,0.0,1.0
2025-08-22,26.13,26.2,26.06,26.07,20086,26.13,26.2,26.06,26.07,20086,0.0,1.0
2025-08-25,26.04,26.15,26.04,26.078,20528,26.04,26.15,26.04,26.078,20528,0.0,1.0
2025-08-26,26.11,26.17,26.02,26.02,32711,26.11,26.17,26.02,26.02,32711,0.0,1.0
2025-08-27,26.2074,26.22,26.12,26.12,29757,26.2074,26.22,26.12,26.12,29757,0.0,1.0
2025-08-28,26.28,26.3,26.12,26.1201,49991,26.28,26.3,26.12,26.1201,49991,0.0,1.0
2025-08-29,26.11,26.18,26.0609,26.17,87061,26.11,26.18,26.0609,26.17,87061,0.0,1.0
2025-09-02,25.9776,25.9776,25.8084,25.95,28041,25.9776,25.9776,25.8084,25.95,28041,0.0,1.0
2025-09-03,26.0615,26.14,25.9598,26.07,32269,26.0615,26.14,25.9598,26.07,32269,0.0,1.0
2025-09-04,26.2468,26.28,26.05,26.0709,28113,26.2468,26.28,26.05,26.0709,28113,0.0,1.0
2025-09-05,26.17,26.23,26.08,26.22,35852,26.17,26.23,26.08,26.22,35852,0.0,1.0
2025-09-08,26.2,26.2884,26.125,26.16,50844,26.2,26.2884,26.125,26.16,50844,0.0,1.0
2025-09-09,26.26,26.3096,26.1507,26.2,22336,26.26,26.3096,26.1507,26.2,22336,0.0,1.0
2025-09-10,26.3467,26.43,26.2827,26.38,19929,26.3467,26.43,26.2827,26.38,19929,0.0,1.0
2025-09-11,26.51,26.566,26.34,26.35,34638,26.51,26.566,26.34,26.35,34638,0.0,1.0
2025-09-12,26.5317,26.59,26.33,26.52,26462,26.5317,26.59,26.33,26.52,26462,0.0,1.0
2025-09-15,26.62,26.68,26.6,26.634,16822,26.62,26.68,26.6,26.634,16822,0.0,1.0
2025-09-16,26.637,26.67,26.5897,26.6001,14561,26.637,26.67,26.5897,26.6001,14561,0.0,1.0
2025-09-17,26.5826,26.65,26.52,26.64,26527,26.5826,26.65,26.52,26.64,26527,0.0,1.0
2025-09-18,26.72,26.83,26.69,26.79,55588,26.72,26.83,26.69,26.79,55588,0.0,1.0
2025-09-19,26.8399,26.8399,26.72,26.79,19251,26.8399,26.8399,26.72,26.79,19251,0.0,1.0
2025-09-22,26.91,26.95,26.74,26.74,29422,26.91,26.95,26.74,26.74,29422,0.0,1.0
2025-09-23,26.8025,26.98,26.77,26.9,27317,26.8025,26.98,26.77,26.9,27317,0.0,1.0
2025-09-24,26.71,26.8386,26.68,26.78,18954,26.71,26.8386,26.68,26.78,18954,0.0,1.0
2025-09-25,26.64,26.677,26.49,26.52,22513,26.64,26.677,26.49,26.52,22513,0.0,1.0
2025-09-26,26.7131,26.74,26.6,26.61,28387,26.7131,26.74,26.6,26.61,28387,0.0,1.0
2025-09-29,26.7815,26.8792,26.73,26.85,20991,26.7815,26.8792,26.73,26.85,20991,0.0,1.0
2025-09-30,26.88,26.89,26.74,26.7768,24675,26.88,26.89,26.74,26.7768,24675,0.0,1.0
2025-10-01,26.95,27.0391,26.74,26.74,15538,26.95,27.0391,26.74,26.74,15538,0.0,1.0
2025-10-02,26.9842,27.0436,26.9023,27.0436,23416,26.9842,27.0436,26.9023,27.0436,23416,0.0,1.0
2025-10-03,27.03,27.16,26.98,27.04,45266,27.03,27.16,26.98,27.04,45266,0.0,1.0
2025-10-06,27.0584,27.13,27.0,27.0008,32159,27.0584,27.13,27.0,27.0008,32159,0.0,1.0
2025-10-07,26.985,27.07,26.958,27.07,45865,26.985,27.07,26.958,27.07,45865,0.0,1.0
2025-10-08,27.12,27.16,27.01,27.0598,22399,27.12,27.16,27.01,27.0598,22399,0.0,1.0
2025-10-09,27.01,27.11,26.97,27.11,30542,27.01,27.11,26.97,27.11,30542,0.0,1.0
2025-10-10,26.49,27.12,26.49,27.05,19690,26.49,27.12,26.49,27.05,19690,0.0,1.0
2025-10-13,26.74,26.8199,26.67,26.705,34025,26.74,26.8199,26.67,26.705,34025,0.0,1.0
2025-10-14,26.76,26.86,26.46,26.53,33816,26.76,26.86,26.46,26.53,33816,0.0,1.0
2025-10-15,26.85,27.03,26.66,26.95,19871,26.85,27.03,26.66,26.95,19871,0.0,1.0
2025-10-16,26.74,26.9799,26.62,26.9799,26223,26.74,26.9799,26.62,26.9799,26223,0.0,1.0
2025-10-17,26.85,26.87,26.7094,26.805,24978,26.85,26.87,26.7094,26.805,24978,0.0,1.0
2025-10-20,27.08,27.08,26.97,26.99,12730,27.08,27.08,26.97,26.99,12730,0.0,1.0
2025-10-21,27.0566,27.11,26.98,27.06,28841,27.0566,27.11,26.98,27.06,28841,0.0,1.0
2025-10-22,26.93,27.08,26.7836,27.02,27549,26.93,27.08,26.7836,27.02,27549,0.0,1.0
2025-10-23,27.04,27.0899,26.88,26.88,26023,27.04,27.0899,26.88,26.88,26023,0.0,1.0
2025-10-24,27.2401,27.32,27.2,27.23,21954,27.2401,27.32,27.2,27.23,21954,0.0,1.0
2025-10-27,27.6,27.6,27.44,27.46,28278,27.6,27.6,27.44,27.46,28278,0.0,1.0
2025-10-28,27.669,27.68,27.52,27.6299,31189,27.669,27.68,27.52,27.6299,31189,0.0,1.0
2025-10-29,27.652,27.7499,27.5101,27.685,18451,27.652,27.7499,27.5101,27.685,18451,0.0,1.0
2025-10-30,27.32,27.58,27.32,27.55,45434,27.32,27.58,27.32,27.55,45434,0.0,1.0
2025-10-31,27.4604,27.54,27.3245,27.53,18907,27.4604,27.54,27.3245,27.53,18907,0.0,1.0
2025-11-03,27.4455,27.53,27.3001,27.53,14244,27.4455,27.53,27.3001,27.53,14244,0.0,1.0
2025-11-04,27.0805,27.27,27.0805,27.27,20441,27.0805,27.27,27.0805,27.27,20441,0.0,1.0
2025-11-05,27.2,27.34,27.19,27.232,51355,27.2,27.34,27.19,27.232,51355,0.0,1.0
2025-11-06,26.9799,27.11,26.89,27.03,49841,26.9799,27.11,26.89,27.03,49841,0.0,1.0
2025-11-07,26.97,26.97,26.65,26.7785,23382,26.97,26.97,26.65,26.7785,23382,0.0,1.0
2025-11-10,27.38,27.43,27.1,27.23,35669,27.38,27.43,27.1,27.23,35669,0.0,1.0
2025-11-11,27.39,27.4103,27.25,27.26,22164,27.39,27.4103,27.25,27.26,22164,0.0,1.0
2025-11-12,27.41,27.48,27.35,27.46,26655,27.41,27.48,27.35,27.46,26655,0.0,1.0
2025-11-13,26.95,27.28,26.91,27.28,31709,26.95,27.28,26.91,27.28,31709,0.0,1.0
2025-11-14,26.93,27.084,26.818,26.85,46751,26.93,27.084,26.818,26.85,46751,0.0,1.0
2025-11-17,26.6971,26.99,26.6501,26.97,59822,26.6971,26.99,26.6501,26.97,59822,0.0,1.0
2025-11-18,26.5,26.68,26.45,26.595,25099,26.5,26.68,26.45,26.595,25099,0.0,1.0
2025-11-19,26.57,26.7383,26.5001,26.5735,29870,26.57,26.7383,26.5001,26.5735,29870,0.0,1.0
2025-11-20,26.23,26.55,26.19,26.55,27534,26.23,26.55,26.19,26.55,27534,0.0,1.0
2025-11-21,26.44,26.6289,26.1678,26.2439,121537,26.44,26.6289,26.1678,26.2439,121537,0.0,1.0
2025-11-24,26.78,26.84,26.52,26.52,84190,26.78,26.84,26.52,26.52,84190,0.0,1.0
2025-11-25,27.0536,27.11,26.64,26.64,43706,27.0536,27.11,26.64,26.64,43706,0.0,1.0
2025-11-26,27.23,27.35,27.18,27.2149,26218,27.23,27.35,27.18,27.2149,26218,0.0,1.0