date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-17,25.0575,25.12,24.96,25.12,2119,25.0575,25.12,24.96,25.12,2119,0.0,1.0
2024-12-18,23.5368,25.06,23.42,25.06,1205,23.5368,25.06,23.42,25.06,1205,0.0,1.0
2024-12-19,23.2634,23.43,23.2634,23.43,799,23.2634,23.43,23.2634,23.43,799,0.0,1.0
2024-12-20,23.449,23.79,23.449,23.78,14029,23.449,23.79,23.449,23.78,14029,0.0,1.0
2024-12-23,23.7576,23.7576,23.72,23.72,200,23.7576,23.7576,23.72,23.72,200,0.0,1.0
2024-12-24,24.1116,24.1116,24.0,24.0,1158,24.1116,24.1116,24.0,24.0,1158,0.0,1.0
2024-12-26,24.1126,24.13,24.1126,24.13,300,24.1126,24.13,24.1126,24.13,300,0.0,1.0
2024-12-27,23.7095,23.7095,23.7095,23.7095,3,23.7095,23.7095,23.7095,23.7095,3,0.0,1.0
2024-12-30,23.3966,23.3966,23.3966,23.3966,85,23.3966,23.3966,23.3966,23.3966,85,0.0,1.0
2024-12-31,23.1503,23.1503,23.1503,23.1503,39,23.1503,23.1503,23.1503,23.1503,39,0.0,1.0
2025-01-02,23.0943,23.255,23.02,23.255,870,23.0943,23.255,23.02,23.255,870,0.0,1.0
2025-01-03,23.5067,23.5067,23.3,23.3,402,23.5067,23.5067,23.3,23.3,402,0.0,1.0
2025-01-06,23.7751,23.93,23.7751,23.8302,422,23.7751,23.93,23.7751,23.8302,422,0.0,1.0
2025-01-07,23.3397,23.7701,23.29,23.77,2071,23.3397,23.7701,23.29,23.77,2071,0.0,1.0
2025-01-08,23.3437,23.36,23.17,23.3068,308,23.3437,23.36,23.17,23.3068,308,0.0,1.0
2025-01-10,22.9897,23.0,22.86,22.99,884,22.9897,23.0,22.86,22.99,884,0.0,1.0
2025-01-13,22.9103,22.94,22.7,22.7,343,22.9103,22.94,22.7,22.7,343,0.0,1.0
2025-01-14,22.8444,22.99,22.76,22.97,631,22.8444,22.99,22.76,22.97,631,0.0,1.0
2025-01-15,23.4022,23.45,23.23,23.265,851,23.4022,23.45,23.23,23.265,851,0.0,1.0
2025-01-16,23.2544,23.44,23.2544,23.44,332,23.2544,23.44,23.2544,23.44,332,0.0,1.0
2025-01-17,23.615,23.68,23.52,23.52,767,23.615,23.68,23.52,23.52,767,0.0,1.0
2025-01-21,23.7532,23.82,23.64,23.71,1338,23.7532,23.82,23.64,23.71,1338,0.0,1.0
2025-01-22,24.0632,24.1096,23.97,23.97,790,24.0632,24.1096,23.97,23.97,790,0.0,1.0
2025-01-23,24.1025,24.13,23.91,23.952,7072,24.1025,24.13,23.91,23.952,7072,0.0,1.0
2025-01-24,23.9573,24.34,23.88,24.34,1115,23.9573,24.34,23.88,24.34,1115,0.0,1.0
2025-01-27,23.1143,23.3,22.99,23.06,859,23.1143,23.3,22.99,23.06,859,0.0,1.0
2025-01-28,23.4756,23.53,21.78,21.78,1826,23.4756,23.53,21.78,21.78,1826,0.0,1.0
2025-01-29,23.4308,23.46,23.41,23.41,527,23.4308,23.46,23.41,23.41,527,0.0,1.0
2025-01-30,23.5544,23.62,23.5,23.5,4545,23.5544,23.62,23.5,23.5,4545,0.0,1.0
2025-01-31,23.5332,23.88,23.47,23.88,5009,23.5332,23.88,23.47,23.88,5009,0.0,1.0
2025-02-03,23.3185,23.4,23.3185,23.4,4780,23.3185,23.4,23.3185,23.4,4780,0.0,1.0
2025-02-04,23.6508,23.6508,23.62,23.63,3711,23.6508,23.6508,23.62,23.63,3711,0.0,1.0
2025-02-05,23.7508,23.7547,23.71,23.71,3713,23.7508,23.7547,23.71,23.71,3713,0.0,1.0
2025-02-06,23.8845,23.8845,23.8399,23.85,6523,23.8845,23.8845,23.8399,23.85,6523,0.0,1.0
2025-02-07,23.5833,23.78,23.5833,23.77,7698,23.5833,23.78,23.5833,23.77,7698,0.0,1.0
2025-02-10,23.8943,23.92,23.89,23.92,4130,23.8943,23.92,23.89,23.92,4130,0.0,1.0
2025-02-11,23.8026,23.84,23.8026,23.84,5809,23.8026,23.84,23.8026,23.84,5809,0.0,1.0
2025-02-12,23.8643,23.8643,23.74,23.74,1080,23.8643,23.8643,23.74,23.74,1080,0.0,1.0
2025-02-13,24.2322,24.2322,24.04,24.04,235,24.2322,24.2322,24.04,24.04,235,0.0,1.0
2025-02-14,24.3492,24.3492,24.28,24.28,184,24.3492,24.3492,24.28,24.28,184,0.0,1.0
2025-02-18,24.3795,24.41,24.3795,24.41,105,24.3795,24.41,24.3795,24.41,105,0.0,1.0
2025-02-19,24.4222,24.4222,24.42,24.42,254,24.4222,24.4222,24.42,24.42,254,0.0,1.0
2025-02-20,24.2273,24.25,24.14,24.14,2513,24.2273,24.25,24.14,24.14,2513,0.0,1.0
2025-02-21,23.5507,24.16,23.5507,24.16,207,23.5507,24.16,23.5507,24.16,207,0.0,1.0
2025-02-24,23.1788,23.48,23.1788,23.48,709,23.1788,23.48,23.1788,23.48,709,0.0,1.0
2025-02-25,22.8165,22.9,22.8165,22.84,405,22.8165,22.9,22.8165,22.84,405,0.0,1.0
2025-02-26,22.8463,23.07,22.8463,23.07,100,22.8463,23.07,22.8463,23.07,100,0.0,1.0
2025-02-27,21.9556,22.78,21.9556,22.74,1361,21.9556,22.78,21.9556,22.74,1361,0.0,1.0
2025-02-28,22.4163,22.4163,22.01,22.01,107,22.4163,22.4163,22.01,22.01,107,0.0,1.0
2025-03-03,21.7754,22.49,21.7754,22.49,247,21.7754,22.49,21.7754,22.49,247,0.0,1.0
2025-03-04,21.6949,21.6949,21.29,21.34,5042,21.6949,21.6949,21.29,21.34,5042,0.0,1.0
2025-03-05,22.0164,22.0164,21.71,21.78,3692,22.0164,22.0164,21.71,21.78,3692,0.0,1.0
2025-03-06,21.3387,21.72,21.3387,21.72,100,21.3387,21.72,21.3387,21.72,100,0.0,1.0
2025-03-07,21.5214,21.5214,20.97,21.18,1251,21.5214,21.5214,20.97,21.18,1251,0.0,1.0
2025-03-10,20.548,20.97,20.47,20.97,30707,20.548,20.97,20.47,20.97,30707,0.0,1.0
2025-03-11,20.5536,20.5536,20.55,20.55,130,20.5536,20.5536,20.55,20.55,130,0.0,1.0
2025-03-12,20.7038,20.78,20.7038,20.78,100,20.7038,20.78,20.7038,20.78,100,0.0,1.0
2025-03-13,20.3444,20.69,20.3444,20.69,994,20.3444,20.69,20.3444,20.69,994,0.0,1.0
2025-03-14,20.8576,20.8576,20.8576,20.8576,11,20.8576,20.8576,20.8576,20.8576,11,0.0,1.0
2025-03-17,20.9601,20.9601,20.83,20.83,201,20.9601,20.9601,20.83,20.83,201,0.0,1.0
2025-03-18,20.645,20.82,20.64,20.82,1165,20.645,20.82,20.64,20.82,1165,0.0,1.0
2025-03-19,20.875,20.99,20.82,20.82,1060,20.875,20.99,20.82,20.82,1060,0.0,1.0
2025-03-20,20.8291,20.8291,20.8291,20.8291,1,20.8291,20.8291,20.8291,20.8291,1,0.0,1.0
2025-03-21,20.9233,20.9233,20.69,20.69,2847,20.9233,20.9233,20.69,20.69,2847,0.0,1.0
2025-03-24,21.306,21.306,21.284,21.284,600,21.306,21.306,21.284,21.284,600,0.0,1.0
2025-03-25,21.3396,21.3396,21.3396,21.3396,6,21.3396,21.3396,21.3396,21.3396,6,0.0,1.0
2025-03-26,21.0306,21.13,21.0306,21.13,2375,21.0306,21.13,21.0306,21.13,2375,0.0,1.0
2025-03-27,20.9416,21.04,20.92,21.04,2683,20.9416,21.04,20.92,21.04,2683,0.0,1.0
2025-03-28,20.5299,20.57,20.49,20.546,8120,20.5299,20.57,20.49,20.546,8120,0.0,1.0
2025-03-31,20.5365,20.5365,20.46,20.46,574,20.5365,20.5365,20.46,20.46,574,0.0,1.0
2025-04-01,20.645,20.645,20.645,20.645,11,20.645,20.645,20.645,20.645,11,0.0,1.0
2025-04-02,20.7992,20.7992,20.7992,20.7992,34,20.7992,20.7992,20.7992,20.7992,34,0.0,1.0
2025-04-03,19.8536,20.0161,19.79,19.99,1196,19.8536,20.0161,19.79,19.99,1196,0.0,1.0
2025-04-04,19.06,19.16,19.02,19.02,5977,19.06,19.16,19.02,19.02,5977,0.0,1.0
2025-04-07,19.09,19.15,19.0,19.15,1405,19.09,19.15,19.0,19.15,1405,0.0,1.0
2025-04-08,18.77,19.45,18.77,19.45,1602,18.77,19.45,18.77,19.45,1602,0.0,1.0
2025-04-09,20.27,20.27,18.99,18.99,8351,20.27,20.27,18.99,18.99,8351,0.0,1.0
2025-04-10,19.92,20.27,19.565,20.27,5504,19.92,20.27,19.565,20.27,5504,0.0,1.0
2025-04-11,19.995,19.995,19.995,19.995,9,19.995,19.995,19.995,19.995,9,0.0,1.0
2025-04-14,20.0,20.0,19.93,19.93,1002,20.0,20.0,19.93,19.93,1002,0.0,1.0
2025-04-15,20.0296,20.0296,19.98,20.01,4286,20.0296,20.0296,19.98,20.01,4286,0.0,1.0
2025-04-16,19.7986,19.84,19.73,19.84,2621,19.7986,19.84,19.73,19.84,2621,0.0,1.0
2025-04-17,19.805,19.805,19.76,19.76,540,19.805,19.805,19.76,19.76,540,0.0,1.0
2025-04-21,19.5945,19.5945,19.5945,19.5945,5,19.5945,19.5945,19.5945,19.5945,5,0.0,1.0
2025-04-22,19.8244,19.8244,19.8244,19.8244,16,19.8244,19.8244,19.8244,19.8244,16,0.0,1.0
2025-04-23,19.94,19.94,19.94,19.94,4,19.94,19.94,19.94,19.94,4,0.0,1.0
2025-04-24,20.24,20.24,20.24,20.24,2,20.24,20.24,20.24,20.24,2,0.0,1.0
2025-04-25,20.33,20.33,20.33,20.33,2,20.33,20.33,20.33,20.33,2,0.0,1.0
2025-04-28,20.34,20.34,20.34,20.34,58,20.34,20.34,20.34,20.34,58,0.0,1.0
2025-04-29,20.3891,20.3891,20.3891,20.3891,58,20.3891,20.3891,20.3891,20.3891,58,0.0,1.0
2025-04-30,20.4047,20.4047,20.4047,20.4047,0,20.4047,20.4047,20.4047,20.4047,0,0.0,1.0
2025-05-01,20.4946,20.4946,20.4946,20.4946,10,20.4946,20.4946,20.4946,20.4946,10,0.0,1.0
2025-05-02,20.58,20.58,20.58,20.58,13,20.58,20.58,20.58,20.58,13,0.0,1.0
2025-05-05,20.64,20.64,20.64,20.64,2,20.64,20.64,20.64,20.64,2,0.0,1.0
2025-05-06,20.5111,20.5111,20.5111,20.5111,10,20.5111,20.5111,20.5111,20.5111,10,0.0,1.0
2025-05-07,20.4841,20.4841,20.4841,20.4841,10,20.4841,20.4841,20.4841,20.4841,10,0.0,1.0
2025-05-08,20.6266,20.6266,20.6266,20.6266,10,20.6266,20.6266,20.6266,20.6266,10,0.0,1.0
2025-05-09,20.625,20.625,20.625,20.625,2,20.625,20.625,20.625,20.625,2,0.0,1.0
2025-05-12,21.2615,21.2615,21.2615,21.2615,2,21.2615,21.2615,21.2615,21.2615,2,0.0,1.0
2025-05-13,21.565,21.565,21.565,21.565,0,21.565,21.565,21.565,21.565,0,0.0,1.0
2025-05-14,21.6638,21.6638,21.6638,21.6638,1,21.6638,21.6638,21.6638,21.6638,1,0.0,1.0
2025-05-15,21.6672,21.6672,21.645,21.645,509,21.6672,21.6672,21.645,21.645,509,0.0,1.0
2025-05-16,21.73,21.73,21.73,21.73,12,21.73,21.73,21.73,21.73,12,0.0,1.0
2025-05-19,21.7771,21.7771,21.7771,21.7771,5,21.7771,21.7771,21.7771,21.7771,5,0.0,1.0
2025-05-20,21.7008,21.7008,21.7008,21.7008,5,21.7008,21.7008,21.7008,21.7008,5,0.0,1.0
2025-05-21,21.4008,21.4008,21.4008,21.4008,12,21.4008,21.4008,21.4008,21.4008,12,0.0,1.0
2025-05-22,21.4144,21.4144,21.4144,21.4144,12,21.4144,21.4144,21.4144,21.4144,12,0.0,1.0
2025-05-23,21.23,21.23,21.23,21.23,3,21.23,21.23,21.23,21.23,3,0.0,1.0
2025-05-27,21.7923,21.7923,21.7923,21.7923,1,21.7923,21.7923,21.7923,21.7923,1,0.0,1.0
2025-05-28,21.6996,21.6996,21.6996,21.6996,1,21.6996,21.6996,21.6996,21.6996,1,0.0,1.0
2025-05-29,21.7389,21.7389,21.7389,21.7389,0,21.7389,21.7389,21.7389,21.7389,0,0.0,1.0
2025-05-30,21.7373,21.7373,21.48,21.48,935,21.7373,21.7373,21.48,21.48,935,0.0,1.0
2025-06-02,21.8856,21.8856,21.8,21.8,106,21.8856,21.8856,21.8,21.8,106,0.0,1.0
2025-06-03,22.1349,22.1349,22.1349,22.1349,5,22.1349,22.1349,22.1349,22.1349,5,0.0,1.0
2025-06-04,22.181,22.181,22.08,22.08,2810,22.181,22.181,22.08,22.08,2810,0.0,1.0
2025-06-05,21.88,22.18,21.88,22.18,1504,21.88,22.18,21.88,22.18,1504,0.0,1.0
2025-06-06,22.2216,22.2216,22.2216,22.2216,12,22.2216,22.2216,22.2216,22.2216,12,0.0,1.0
2025-06-09,22.2633,22.2633,22.2633,22.2633,6,22.2633,22.2633,22.2633,22.2633,6,0.0,1.0
2025-06-10,22.4125,22.4125,22.4125,22.4125,8,22.4125,22.4125,22.4125,22.4125,8,0.0,1.0
2025-06-11,22.3617,22.3617,22.3617,22.3617,2,22.3617,22.3617,22.3617,22.3617,2,0.0,1.0
2025-06-12,22.3921,22.3921,22.3921,22.3921,2,22.3921,22.3921,22.3921,22.3921,2,0.0,1.0
2025-06-13,21.9071,21.9071,21.9071,21.9071,2,21.9071,21.9071,21.9071,21.9071,2,0.0,1.0
2025-06-16,22.4084,22.4084,22.4084,22.4084,38,22.4084,22.4084,22.4084,22.4084,38,0.0,1.0
2025-06-17,22.0858,22.0858,22.0858,22.0858,6,22.0858,22.0858,22.0858,22.0858,6,0.0,1.0
2025-06-18,22.0754,22.28,22.0754,22.28,578,22.0754,22.28,22.0754,22.28,578,0.0,1.0
2025-06-20,21.9132,21.9132,21.9132,21.9132,3,21.9132,21.9132,21.9132,21.9132,3,0.0,1.0
2025-06-23,22.2875,22.2875,22.14,22.14,307,22.2875,22.2875,22.14,22.14,307,0.0,1.0
2025-06-24,22.8434,22.8434,22.8434,22.8434,3,22.8434,22.8434,22.8434,22.8434,3,0.0,1.0
2025-06-25,22.9,22.9,22.9,22.9,145,22.9,22.9,22.9,22.9,145,0.0,1.0
2025-06-26,23.2597,23.2597,23.2597,23.2597,5,23.2597,23.2597,23.2597,23.2597,5,0.0,1.0
2025-06-27,23.6138,23.6138,23.6138,23.6138,104,23.6138,23.6138,23.6138,23.6138,104,0.0,1.0
2025-06-30,23.62,23.64,23.5891,23.6099,3254,23.62,23.64,23.5891,23.6099,3254,0.0,1.0
2025-07-01,23.2984,23.35,23.2122,23.2122,1566,23.2984,23.35,23.2122,23.2122,1566,0.0,1.0
2025-07-02,23.5733,23.5733,23.5733,23.5733,663,23.5733,23.5733,23.5733,23.5733,663,0.0,1.0
2025-07-03,24.03,24.03,23.94,24.02,5423,24.03,24.03,23.94,24.02,5423,0.0,1.0
2025-07-07,23.77,23.77,23.77,23.77,159,23.77,23.77,23.77,23.77,159,0.0,1.0
2025-07-08,23.73,23.82,23.73,23.79,410,23.73,23.82,23.73,23.79,410,0.0,1.0
2025-07-09,24.0371,24.0371,24.0371,24.0371,1,24.0371,24.0371,24.0371,24.0371,1,0.0,1.0
2025-07-10,23.995,23.995,23.995,23.995,3,23.995,23.995,23.995,23.995,3,0.0,1.0
2025-07-11,23.89,23.89,23.89,23.89,63,23.89,23.89,23.89,23.89,63,0.0,1.0
2025-07-14,23.9427,23.9427,23.9427,23.9427,20,23.9427,23.9427,23.9427,23.9427,20,0.0,1.0
2025-07-15,23.9959,24.13,23.9959,24.13,329,23.9959,24.13,23.9959,24.13,329,0.0,1.0
2025-07-16,24.0215,24.0215,23.85,23.85,396,24.0215,24.0215,23.85,23.85,396,0.0,1.0
2025-07-17,24.3836,24.4269,24.38,24.39,568,24.3836,24.4269,24.38,24.39,568,0.0,1.0
2025-07-18,24.345,24.345,24.345,24.345,102,24.345,24.345,24.345,24.345,102,0.0,1.0
2025-07-21,24.5669,24.71,24.5669,24.71,302,24.5669,24.71,24.5669,24.71,302,0.0,1.0
2025-07-22,24.3609,24.3609,24.29,24.29,262,24.3609,24.3609,24.29,24.29,262,0.0,1.0
2025-07-23,24.4937,24.4937,24.24,24.26,444,24.4937,24.4937,24.24,24.26,444,0.0,1.0
2025-07-24,24.6624,24.7,24.53,24.53,318,24.6624,24.7,24.53,24.53,318,0.0,1.0
2025-07-25,24.7469,24.7469,24.7469,24.7469,15,24.7469,24.7469,24.7469,24.7469,15,0.0,1.0
2025-07-28,24.905,24.905,24.905,24.905,3,24.905,24.905,24.905,24.905,3,0.0,1.0
2025-07-29,24.7741,24.88,24.7741,24.88,329,24.7741,24.88,24.7741,24.88,329,0.0,1.0
2025-07-30,24.8557,25.04,24.8557,24.94,202,24.8557,25.04,24.8557,24.94,202,0.0,1.0
2025-07-31,24.6008,25.24,24.6008,25.24,304,24.6008,25.24,24.6008,25.24,304,0.0,1.0
2025-08-01,23.6889,23.87,23.6889,23.87,219,23.6889,23.87,23.6889,23.87,219,0.0,1.0
2025-08-04,24.5172,24.5172,24.39,24.39,340,24.5172,24.5172,24.39,24.39,340,0.0,1.0
2025-08-05,24.1485,24.51,24.1485,24.51,207,24.1485,24.51,24.1485,24.51,207,0.0,1.0
2025-08-06,24.7631,24.7631,24.39,24.41,201,24.7631,24.7631,24.39,24.41,201,0.0,1.0
2025-08-07,24.8757,24.8757,24.8757,24.8757,18,24.8757,24.8757,24.8757,24.8757,18,0.0,1.0
2025-08-08,25.3249,25.3249,25.27,25.3,310,25.3249,25.3249,25.27,25.3,310,0.0,1.0
2025-08-11,25.1504,25.42,25.1504,25.42,309,25.1504,25.42,25.1504,25.42,309,0.0,1.0
2025-08-12,25.7618,25.7618,25.6931,25.6931,141,25.7618,25.7618,25.6931,25.6931,141,0.0,1.0
2025-08-13,25.7785,25.7785,25.75,25.75,221,25.7785,25.7785,25.75,25.75,221,0.0,1.0
2025-08-14,25.7632,25.84,25.7632,25.84,155,25.7632,25.84,25.7632,25.84,155,0.0,1.0
2025-08-15,25.5157,25.53,25.5157,25.53,146,25.5157,25.53,25.5157,25.53,146,0.0,1.0
2025-08-18,25.5281,25.5281,25.45,25.45,121,25.5281,25.5281,25.45,25.45,121,0.0,1.0
2025-08-19,24.8841,25.33,24.83,25.33,336,24.8841,25.33,24.83,25.33,336,0.0,1.0
2025-08-20,24.6659,24.6659,24.6659,24.6659,336,24.6659,24.6659,24.6659,24.6659,336,0.0,1.0
2025-08-21,24.4843,24.4843,24.4843,24.4843,0,24.4843,24.4843,24.4843,24.4843,0,0.0,1.0
2025-08-22,25.077,25.077,24.71,24.71,242,25.077,25.077,24.71,24.71,242,0.0,1.0
2025-08-25,25.0119,25.0119,25.0119,25.0119,16,25.0119,25.0119,25.0119,25.0119,16,0.0,1.0
2025-08-26,25.1263,25.1263,25.1263,25.1263,1,25.1263,25.1263,25.1263,25.1263,1,0.0,1.0
2025-08-27,25.2078,25.2078,25.2078,25.2078,1,25.2078,25.2078,25.2078,25.2078,1,0.0,1.0
2025-08-28,25.4277,25.4277,25.4277,25.4277,0,25.4277,25.4277,25.4277,25.4277,0,0.0,1.0
2025-08-29,24.9319,24.9319,24.9319,24.9319,2,24.9319,24.9319,24.9319,24.9319,2,0.0,1.0
2025-09-02,24.656,24.656,24.656,24.656,12,24.656,24.656,24.656,24.656,12,0.0,1.0
2025-09-03,24.9175,24.9175,24.9175,24.9175,15,24.9175,24.9175,24.9175,24.9175,15,0.0,1.0
2025-09-04,25.3573,25.3573,25.3573,25.3573,0,25.3573,25.3573,25.3573,25.3573,0,0.0,1.0
2025-09-05,25.3547,25.3547,25.3547,25.3547,88,25.3547,25.3547,25.3547,25.3547,88,0.0,1.0
2025-09-08,25.5922,25.5922,25.5922,25.5922,4,25.5922,25.5922,25.5922,25.5922,4,0.0,1.0
2025-09-09,25.7571,25.7571,25.7571,25.7571,55,25.7571,25.7571,25.7571,25.7571,55,0.0,1.0
2025-09-10,25.7744,25.7744,25.7744,25.7744,1,25.7744,25.7744,25.7744,25.7744,1,0.0,1.0
2025-09-11,26.0668,26.0668,26.0668,26.0668,1,26.0668,26.0668,26.0668,26.0668,1,0.0,1.0
2025-09-12,26.2729,26.31,26.2729,26.29,1931,26.2729,26.31,26.2729,26.29,1931,0.0,1.0
2025-09-15,26.6666,26.6666,26.6096,26.64,327,26.6666,26.6666,26.6096,26.64,327,0.0,1.0
2025-09-16,26.6617,26.71,26.64,26.65,23234,26.6617,26.71,26.64,26.65,23234,0.0,1.0
2025-09-17,26.4992,26.885,26.26,26.48,15039,26.4992,26.885,26.26,26.48,15039,0.0,1.0
2025-09-18,27.0106,27.17,26.95,26.95,6985,27.0106,27.17,26.95,26.95,6985,0.0,1.0
2025-09-19,27.3923,27.3923,27.14,27.18,1970,27.3923,27.3923,27.14,27.18,1970,0.0,1.0
2025-09-22,27.6799,27.69,27.39,27.39,825,27.6799,27.69,27.39,27.39,825,0.0,1.0
2025-09-23,27.2582,27.5628,27.2582,27.55,2349,27.2582,27.5628,27.2582,27.55,2349,0.0,1.0
2025-09-24,27.088,27.26,27.05,27.26,1452,27.088,27.26,27.05,27.26,1452,0.0,1.0
2025-09-25,26.8469,26.86,26.53,26.86,368,26.8469,26.86,26.53,26.86,368,0.0,1.0
2025-09-26,27.0938,27.0938,26.78,26.78,229,27.0938,27.0938,26.78,26.78,229,0.0,1.0
2025-09-29,27.2926,27.6,27.2926,27.6,726,27.2926,27.6,27.2926,27.6,726,0.0,1.0
2025-09-30,27.4507,27.4507,27.17,27.17,297,27.4507,27.4507,27.17,27.17,297,0.0,1.0
2025-10-01,27.7344,27.7495,27.709,27.71,13813,27.7344,27.7495,27.709,27.71,13813,0.0,1.0
2025-10-02,27.9093,27.9399,27.74,27.74,5690,27.9093,27.9399,27.74,27.74,5690,0.0,1.0
2025-10-03,27.6856,27.96,27.6856,27.9,522,27.6856,27.96,27.6856,27.9,522,0.0,1.0
2025-10-06,28.1142,28.19,28.03,28.03,438,28.1142,28.19,28.03,28.03,438,0.0,1.0
2025-10-07,27.7751,28.23,27.7751,28.23,823,27.7751,28.23,27.7751,28.23,823,0.0,1.0
2025-10-08,28.409,28.409,28.0062,28.0062,1830,28.409,28.409,28.0062,28.0062,1830,0.0,1.0
2025-10-09,28.3182,28.32,28.3182,28.32,104,28.3182,28.32,28.3182,28.32,104,0.0,1.0
2025-10-10,26.373,28.51,26.373,28.51,206,26.373,28.51,26.373,28.51,206,0.0,1.0
2025-10-13,27.2289,27.23,27.21,27.21,480,27.2289,27.23,27.21,27.21,480,0.0,1.0
2025-10-14,26.9483,26.9483,26.83,26.89,641,26.9483,26.9483,26.83,26.89,641,0.0,1.0
2025-10-15,27.1553,27.43,27.12,27.43,632,27.1553,27.43,27.12,27.43,632,0.0,1.0
2025-10-16,27.0384,27.41,26.89,27.39,2238,27.0384,27.41,26.89,27.39,2238,0.0,1.0
2025-10-17,27.2974,27.2974,27.01,27.11,1627,27.2974,27.2974,27.01,27.11,1627,0.0,1.0
2025-10-20,27.7519,27.76,27.7519,27.76,111,27.7519,27.76,27.7519,27.76,111,0.0,1.0
2025-10-21,27.7462,27.7462,27.66,27.66,438,27.7462,27.7462,27.66,27.66,438,0.0,1.0
2025-10-22,27.35,27.61,27.13,27.61,1063,27.35,27.61,27.13,27.61,1063,0.0,1.0
2025-10-23,27.6891,27.6891,27.47,27.47,114,27.6891,27.6891,27.47,27.47,114,0.0,1.0
2025-10-24,28.0301,28.11,28.0301,28.07,4091,28.0301,28.11,28.0301,28.07,4091,0.0,1.0
2025-10-27,28.6598,28.6598,28.6598,28.6598,31,28.6598,28.6598,28.6598,28.6598,31,0.0,1.0
2025-10-28,28.9416,28.9416,28.73,28.73,2156,28.9416,28.9416,28.73,28.73,2156,0.0,1.0
2025-10-29,29.0406,29.06,29.0406,29.06,195,29.0406,29.06,29.0406,29.06,195,0.0,1.0
2025-10-30,28.5306,28.75,28.5306,28.75,1006,28.5306,28.75,28.5306,28.75,1006,0.0,1.0
2025-10-31,28.6706,28.6706,28.6706,28.6706,33,28.6706,28.6706,28.6706,28.6706,33,0.0,1.0
2025-11-03,28.7852,29.14,28.75,28.75,10921,28.7852,29.14,28.75,28.75,10921,0.0,1.0
2025-11-04,28.1484,28.45,28.1484,28.45,997,28.1484,28.45,28.1484,28.45,997,0.0,1.0
2025-11-05,28.3732,28.5099,28.3732,28.5099,289,28.3732,28.5099,28.3732,28.5099,289,0.0,1.0
2025-11-06,27.795,27.795,27.77,27.77,275,27.795,27.795,27.77,27.77,275,0.0,1.0
2025-11-07,27.7066,27.7066,27.38,27.47,322,27.7066,27.7066,27.38,27.47,322,0.0,1.0
2025-11-10,28.3692,28.3692,28.02,28.02,1409,28.3692,28.3692,28.02,28.02,1409,0.0,1.0
2025-11-11,28.2387,28.25,28.0301,28.05,2100,28.2387,28.25,28.0301,28.05,2100,0.0,1.0
2025-11-12,28.2074,28.2074,28.2074,28.2074,134,28.2074,28.2074,28.2074,28.2074,134,0.0,1.0
2025-11-13,27.505,27.97,27.47,27.97,3518,27.505,27.97,27.47,27.97,3518,0.0,1.0
2025-11-14,27.5196,27.75,27.38,27.38,2908,27.5196,27.75,27.38,27.38,2908,0.0,1.0
2025-11-17,27.2414,27.41,27.2414,27.4,1409,27.2414,27.41,27.2414,27.4,1409,0.0,1.0
2025-11-18,26.8952,26.9799,26.64,26.64,678,26.8952,26.9799,26.64,26.64,678,0.0,1.0
2025-11-19,27.0268,27.0268,26.86,26.95,3212,27.0268,27.0268,26.86,26.95,3212,0.0,1.0
2025-11-20,26.2881,27.67,26.2881,27.67,4588,26.2881,27.67,26.2881,27.67,4588,0.0,1.0
2025-11-21,26.5093,26.62,26.22,26.22,1975,26.5093,26.62,26.22,26.22,1975,0.0,1.0
2025-11-24,27.2724,27.2724,27.02,27.02,2633,27.2724,27.2724,27.02,27.02,2633,0.0,1.0
2025-11-25,27.3953,27.3953,27.13,27.13,1884,27.3953,27.3953,27.13,27.13,1884,0.0,1.0
2025-11-26,27.6688,27.67,27.6688,27.67,317,27.6688,27.67,27.6688,27.67,317,0.0,1.0