date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-17,24.9076,24.93,24.77,24.92,2161,24.9076,24.93,24.77,24.92,2161,0.0,1.0
2024-12-18,23.5131,24.8501,23.5131,24.8501,650,23.5131,24.8501,23.5131,24.8501,650,0.0,1.0
2024-12-19,23.4004,23.71,23.4004,23.68,1351,23.4004,23.71,23.4004,23.68,1351,0.0,1.0
2024-12-20,23.7697,23.99,23.735,23.99,762,23.7697,23.99,23.735,23.99,762,0.0,1.0
2024-12-23,24.0503,24.065,23.86,23.86,201,24.0503,24.065,23.86,23.86,201,0.0,1.0
2024-12-24,24.4141,24.4141,24.2402,24.2402,792,24.4141,24.4141,24.2402,24.2402,792,0.0,1.0
2024-12-26,24.44,24.44,24.43,24.43,189,24.44,24.44,24.43,24.43,189,0.0,1.0
2024-12-27,24.0266,24.09,24.01,24.01,263,24.0266,24.09,24.01,24.01,263,0.0,1.0
2024-12-30,23.6906,23.6906,23.51,23.51,138,23.6906,23.6906,23.51,23.51,138,0.0,1.0
2024-12-31,23.5155,23.54,23.5155,23.54,514,23.5155,23.54,23.5155,23.54,514,0.0,1.0
2025-01-02,23.4383,23.561,23.3699,23.561,732,23.4383,23.561,23.3699,23.561,732,0.0,1.0
2025-01-03,23.8464,23.88,23.645,23.645,474,23.8464,23.88,23.645,23.645,474,0.0,1.0
2025-01-06,23.9985,24.26,23.9985,24.12,938,23.9985,24.26,23.9985,24.12,938,0.0,1.0
2025-01-07,23.6634,24.0784,23.6634,24.0784,363,23.6634,24.0784,23.6634,24.0784,363,0.0,1.0
2025-01-08,23.7025,23.74,23.5,23.57,592,23.7025,23.74,23.5,23.57,592,0.0,1.0
2025-01-10,23.2624,23.34,23.1719,23.34,811,23.2624,23.34,23.1719,23.34,811,0.0,1.0
2025-01-13,23.2929,23.3,23.08,23.08,326,23.2929,23.3,23.08,23.08,326,0.0,1.0
2025-01-14,23.2974,23.42,23.15,23.38,620,23.2974,23.42,23.15,23.38,620,0.0,1.0
2025-01-15,23.8426,23.91,23.67,23.7,1165,23.8426,23.91,23.67,23.7,1165,0.0,1.0
2025-01-16,23.7903,23.875,23.7903,23.875,221,23.7903,23.875,23.7903,23.875,221,0.0,1.0
2025-01-17,24.0567,24.1281,23.96,23.96,799,24.0567,24.1281,23.96,23.96,799,0.0,1.0
2025-01-21,24.2881,24.3199,24.15,24.15,929,24.2881,24.3199,24.15,24.15,929,0.0,1.0
2025-01-22,24.4535,24.52,24.38,24.38,421,24.4535,24.52,24.38,24.38,421,0.0,1.0
2025-01-23,24.6179,24.62,24.4,24.442,6832,24.6179,24.62,24.4,24.442,6832,0.0,1.0
2025-01-24,24.5381,24.85,24.47,24.85,1360,24.5381,24.85,24.47,24.85,1360,0.0,1.0
2025-01-27,24.0252,24.05,23.9,23.9,561,24.0252,24.05,23.9,23.9,561,0.0,1.0
2025-01-28,24.3048,24.34,23.97,23.97,1305,24.3048,24.34,23.97,23.97,1305,0.0,1.0
2025-01-29,24.1708,24.24,24.1708,24.22,642,24.1708,24.24,24.1708,24.22,642,0.0,1.0
2025-01-30,24.342,24.39,24.25,24.25,4633,24.342,24.39,24.25,24.25,4633,0.0,1.0
2025-01-31,24.1842,24.58,24.14,24.58,5544,24.1842,24.58,24.14,24.58,5544,0.0,1.0
2025-02-03,23.936,23.96,23.55,23.55,4348,23.936,23.96,23.55,23.55,4348,0.0,1.0
2025-02-04,24.1865,24.1865,24.15,24.15,3485,24.1865,24.1865,24.15,24.15,3485,0.0,1.0
2025-02-05,24.3034,24.3034,24.26,24.28,4018,24.3034,24.3034,24.26,24.28,4018,0.0,1.0
2025-02-06,24.4253,24.4447,24.34,24.41,8132,24.4253,24.4447,24.34,24.41,8132,0.0,1.0
2025-02-07,24.1007,24.35,24.1007,24.35,122,24.1007,24.35,24.1007,24.35,122,0.0,1.0
2025-02-10,24.3253,24.35,24.2912,24.2912,4519,24.3253,24.35,24.2912,24.2912,4519,0.0,1.0
2025-02-11,24.3396,24.3396,24.22,24.27,9931,24.3396,24.3396,24.22,24.27,9931,0.0,1.0
2025-02-12,24.2201,24.27,24.16,24.16,403,24.2201,24.27,24.16,24.16,403,0.0,1.0
2025-02-13,24.6612,24.6612,24.47,24.47,587,24.6612,24.6612,24.47,24.47,587,0.0,1.0
2025-02-14,24.6963,24.72,24.68,24.69,1378,24.6963,24.72,24.68,24.69,1378,0.0,1.0
2025-02-18,24.7017,24.7017,24.7,24.7,113,24.7017,24.7017,24.7,24.7,113,0.0,1.0
2025-02-19,24.8304,24.8304,24.82,24.82,228,24.8304,24.8304,24.82,24.82,228,0.0,1.0
2025-02-20,24.6446,24.66,24.55,24.55,1756,24.6446,24.66,24.55,24.55,1756,0.0,1.0
2025-02-21,23.8023,24.46,23.8023,24.45,1205,23.8023,24.46,23.8023,24.45,1205,0.0,1.0
2025-02-24,23.5933,23.8,23.5933,23.8,1313,23.5933,23.8,23.5933,23.8,1313,0.0,1.0
2025-02-25,23.4049,23.4049,23.4049,23.4049,1313,23.4049,23.4049,23.4049,23.4049,1313,0.0,1.0
2025-02-26,23.3718,23.5732,23.3718,23.5732,753,23.3718,23.5732,23.3718,23.5732,753,0.0,1.0
2025-02-27,22.7003,22.7003,22.7003,22.7003,753,22.7003,22.7003,22.7003,22.7003,753,0.0,1.0
2025-02-28,23.3435,23.3435,22.82,22.82,114,23.3435,23.3435,22.82,22.82,114,0.0,1.0
2025-03-03,22.6146,23.29,22.6146,23.29,123,22.6146,23.29,22.6146,23.29,123,0.0,1.0
2025-03-04,22.249,22.39,22.15,22.15,482,22.249,22.39,22.15,22.15,482,0.0,1.0
2025-03-05,22.6102,22.6102,22.6102,22.6102,85,22.6102,22.6102,22.6102,22.6102,85,0.0,1.0
2025-03-06,22.0472,22.0472,22.0472,22.0472,1,22.0472,22.0472,22.0472,22.0472,1,0.0,1.0
2025-03-07,22.2299,22.2299,22.2299,22.2299,50,22.2299,22.2299,22.2299,22.2299,50,0.0,1.0
2025-03-10,21.331,21.61,21.331,21.61,619,21.331,21.61,21.331,21.61,619,0.0,1.0
2025-03-11,21.1747,21.2,21.1747,21.2,234,21.1747,21.2,21.1747,21.2,234,0.0,1.0
2025-03-12,21.2715,21.31,21.24,21.31,205,21.2715,21.31,21.24,21.31,205,0.0,1.0
2025-03-13,20.9709,21.06,20.957,21.06,1206,20.9709,21.06,20.957,21.06,1206,0.0,1.0
2025-03-14,21.512,21.59,21.25,21.25,968,21.512,21.59,21.25,21.25,968,0.0,1.0
2025-03-17,21.6883,21.69,21.56,21.56,205,21.6883,21.69,21.56,21.56,205,0.0,1.0
2025-03-18,21.4129,21.44,21.3866,21.39,525,21.4129,21.44,21.3866,21.39,525,0.0,1.0
2025-03-19,21.6583,21.74,21.4514,21.4514,604,21.6583,21.74,21.4514,21.4514,604,0.0,1.0
2025-03-20,21.5832,21.72,21.5832,21.72,102,21.5832,21.72,21.5832,21.72,102,0.0,1.0
2025-03-21,21.6004,21.6004,21.45,21.45,107,21.6004,21.6004,21.45,21.45,107,0.0,1.0
2025-03-24,22.0028,22.0028,21.93,21.93,462,22.0028,22.0028,21.93,21.93,462,0.0,1.0
2025-03-25,22.031,22.031,22.031,22.031,1,22.031,22.031,22.031,22.031,1,0.0,1.0
2025-03-26,21.7908,21.92,21.7908,21.92,100,21.7908,21.92,21.7908,21.92,100,0.0,1.0
2025-03-27,21.7206,21.8,21.7206,21.8,108,21.7206,21.8,21.7206,21.8,108,0.0,1.0
2025-03-28,21.3124,21.48,21.29,21.48,9410,21.3124,21.48,21.29,21.48,9410,0.0,1.0
2025-03-31,21.4369,21.4369,21.42,21.42,126,21.4369,21.4369,21.42,21.42,126,0.0,1.0
2025-04-01,21.4771,21.5,21.44,21.5,201,21.4771,21.5,21.44,21.5,201,0.0,1.0
2025-04-02,21.6452,21.67,21.6,21.67,211,21.6452,21.67,21.6,21.67,211,0.0,1.0
2025-04-03,20.6171,20.89,20.6171,20.84,2733,20.6171,20.89,20.6171,20.84,2733,0.0,1.0
2025-04-04,19.6,20.02,19.6,19.88,5999,19.6,20.02,19.6,19.88,5999,0.0,1.0
2025-04-07,19.5136,19.71,19.44,19.62,702,19.5136,19.71,19.44,19.62,702,0.0,1.0
2025-04-08,19.26,19.59,19.26,19.545,2420,19.26,19.59,19.26,19.545,2420,0.0,1.0
2025-04-09,20.5349,21.16,19.39,19.39,7180,20.5349,21.16,19.39,19.39,7180,0.0,1.0
2025-04-10,20.2199,20.37,20.1899,20.19,2152,20.2199,20.37,20.1899,20.19,2152,0.0,1.0
2025-04-11,20.4804,20.4804,20.28,20.28,112,20.4804,20.4804,20.28,20.28,112,0.0,1.0
2025-04-14,20.5,20.5,20.5,20.5,2,20.5,20.5,20.5,20.5,2,0.0,1.0
2025-04-15,20.5052,20.52,20.48,20.51,3450,20.5052,20.52,20.48,20.51,3450,0.0,1.0
2025-04-16,20.3131,20.3131,20.3131,20.3131,36,20.3131,20.3131,20.3131,20.3131,36,0.0,1.0
2025-04-17,20.3371,20.3371,20.3371,20.3371,8,20.3371,20.3371,20.3371,20.3371,8,0.0,1.0
2025-04-21,20.0731,20.0731,20.05,20.05,123,20.0731,20.0731,20.05,20.05,123,0.0,1.0
2025-04-22,20.3891,20.3891,20.3891,20.3891,8,20.3891,20.3891,20.3891,20.3891,8,0.0,1.0
2025-04-23,20.51,20.51,20.51,20.51,8,20.51,20.51,20.51,20.51,8,0.0,1.0
2025-04-24,20.6601,20.6601,20.6601,20.6601,8,20.6601,20.6601,20.6601,20.6601,8,0.0,1.0
2025-04-25,20.775,20.775,20.7,20.7,627,20.775,20.775,20.7,20.7,627,0.0,1.0
2025-04-28,20.7875,20.7875,20.7875,20.7875,2,20.7875,20.7875,20.7875,20.7875,2,0.0,1.0
2025-04-29,20.845,20.845,20.845,20.845,1,20.845,20.845,20.845,20.845,1,0.0,1.0
2025-04-30,20.8,20.8,20.8,20.8,7,20.8,20.8,20.8,20.8,7,0.0,1.0
2025-05-01,20.9146,20.9146,20.9146,20.9146,25,20.9146,20.9146,20.9146,20.9146,25,0.0,1.0
2025-05-02,21.0356,21.0356,21.0356,21.0356,25,21.0356,21.0356,21.0356,21.0356,25,0.0,1.0
2025-05-05,20.9791,20.9791,20.9791,20.9791,26,20.9791,20.9791,20.9791,20.9791,26,0.0,1.0
2025-05-06,20.95,20.95,20.95,20.95,10,20.95,20.95,20.95,20.95,10,0.0,1.0
2025-05-07,20.9309,20.9309,20.9309,20.9309,10,20.9309,20.9309,20.9309,20.9309,10,0.0,1.0
2025-05-08,21.03,21.03,21.03,21.03,0,21.03,21.03,21.03,21.03,0,0.0,1.0
2025-05-09,21.025,21.025,21.025,21.025,0,21.025,21.025,21.025,21.025,0,0.0,1.0
2025-05-12,21.4783,21.4783,21.4,21.4,200,21.4783,21.4783,21.4,21.4,200,0.0,1.0
2025-05-13,21.66,21.66,21.66,21.66,200,21.66,21.66,21.66,21.66,200,0.0,1.0
2025-05-14,21.6276,21.6276,21.6276,21.6276,30,21.6276,21.6276,21.6276,21.6276,30,0.0,1.0
2025-05-15,21.7349,21.7349,21.64,21.665,583,21.7349,21.7349,21.64,21.665,583,0.0,1.0
2025-05-16,21.8806,21.8806,21.8806,21.8806,28,21.8806,21.8806,21.8806,21.8806,28,0.0,1.0
2025-05-19,21.8804,21.8804,21.8804,21.8804,30,21.8804,21.8804,21.8804,21.8804,30,0.0,1.0
2025-05-20,21.8288,21.8288,21.8288,21.8288,30,21.8288,21.8288,21.8288,21.8288,30,0.0,1.0
2025-05-21,21.4167,21.4167,21.4167,21.4167,0,21.4167,21.4167,21.4167,21.4167,0,0.0,1.0
2025-05-22,21.3872,21.3872,21.3872,21.3872,0,21.3872,21.3872,21.3872,21.3872,0,0.0,1.0
2025-05-23,21.2308,21.2308,21.2308,21.2308,0,21.2308,21.2308,21.2308,21.2308,0,0.0,1.0
2025-05-27,21.7661,21.7661,21.7661,21.7661,0,21.7661,21.7661,21.7661,21.7661,0,0.0,1.0
2025-05-28,21.6291,21.6291,21.6291,21.6291,0,21.6291,21.6291,21.6291,21.6291,0,0.0,1.0
2025-05-29,21.7242,21.7242,21.7242,21.7242,0,21.7242,21.7242,21.7242,21.7242,0,0.0,1.0
2025-05-30,21.7428,21.7428,21.529,21.529,1358,21.7428,21.7428,21.529,21.529,1358,0.0,1.0
2025-06-02,21.8351,21.8351,21.73,21.73,100,21.8351,21.8351,21.73,21.73,100,0.0,1.0
2025-06-03,22.0615,22.0615,22.0299,22.03,2209,22.0615,22.0615,22.0299,22.03,2209,0.0,1.0
2025-06-04,22.03,22.14,22.03,22.11,1956,22.03,22.14,22.03,22.11,1956,0.0,1.0
2025-06-05,21.8607,21.8607,21.8607,21.8607,1956,21.8607,21.8607,21.8607,21.8607,1956,0.0,1.0
2025-06-06,22.1847,22.1847,22.1847,22.1847,0,22.1847,22.1847,22.1847,22.1847,0,0.0,1.0
2025-06-09,22.2166,22.2166,22.2166,22.2166,87,22.2166,22.2166,22.2166,22.2166,87,0.0,1.0
2025-06-10,22.3398,22.3398,22.3398,22.3398,87,22.3398,22.3398,22.3398,22.3398,87,0.0,1.0
2025-06-11,22.2619,22.2619,22.2619,22.2619,4,22.2619,22.2619,22.2619,22.2619,4,0.0,1.0
2025-06-12,22.3887,22.3887,22.3887,22.3887,4,22.3887,22.3887,22.3887,22.3887,4,0.0,1.0
2025-06-13,21.93,21.93,21.93,21.93,2,21.93,21.93,21.93,21.93,2,0.0,1.0
2025-06-16,22.2823,22.2823,22.2823,22.2823,2,22.2823,22.2823,22.2823,22.2823,2,0.0,1.0
2025-06-17,22.0119,22.0119,22.0119,22.0119,1,22.0119,22.0119,22.0119,22.0119,1,0.0,1.0
2025-06-18,21.9937,22.13,21.9937,22.13,494,21.9937,22.13,21.9937,22.13,494,0.0,1.0
2025-06-20,21.9138,21.9138,21.9138,21.9138,6,21.9138,21.9138,21.9138,21.9138,6,0.0,1.0
2025-06-23,22.2558,22.2558,22.1238,22.1238,306,22.2558,22.2558,22.1238,22.1238,306,0.0,1.0
2025-06-24,22.673,22.673,22.673,22.673,306,22.673,22.673,22.673,22.673,306,0.0,1.0
2025-06-25,22.6603,22.7297,22.6603,22.7297,149,22.6603,22.7297,22.6603,22.7297,149,0.0,1.0
2025-06-26,22.9828,22.9828,22.9828,22.9828,1,22.9828,22.9828,22.9828,22.9828,1,0.0,1.0
2025-06-27,23.1962,23.1962,23.1962,23.1962,58,23.1962,23.1962,23.1962,23.1962,58,0.0,1.0
2025-06-30,23.4663,23.49,23.29,23.35,3053,23.4663,23.49,23.29,23.35,3053,0.0,1.0
2025-07-01,23.3794,23.44,23.3794,23.44,895,23.3794,23.44,23.3794,23.44,895,0.0,1.0
2025-07-02,23.5881,23.5881,23.5881,23.5881,90,23.5881,23.5881,23.5881,23.5881,90,0.0,1.0
2025-07-03,23.9979,23.9979,23.93,23.93,4862,23.9979,23.9979,23.93,23.93,4862,0.0,1.0
2025-07-07,23.6247,23.79,23.59,23.79,514,23.6247,23.79,23.59,23.79,514,0.0,1.0
2025-07-08,23.6836,23.6836,23.6836,23.6836,7,23.6836,23.6836,23.6836,23.6836,7,0.0,1.0
2025-07-09,23.865,23.865,23.67,23.84,204,23.865,23.865,23.67,23.84,204,0.0,1.0
2025-07-10,24.0422,24.0422,24.0422,24.0422,204,24.0422,24.0422,24.0422,24.0422,204,0.0,1.0
2025-07-11,23.8791,23.9,23.8791,23.9,238,23.8791,23.9,23.8791,23.9,238,0.0,1.0
2025-07-14,23.8916,23.8916,23.78,23.78,323,23.8916,23.8916,23.78,23.78,323,0.0,1.0
2025-07-15,23.706,23.95,23.706,23.95,300,23.706,23.95,23.706,23.95,300,0.0,1.0
2025-07-16,23.8324,23.8324,23.71,23.71,300,23.8324,23.8324,23.71,23.71,300,0.0,1.0
2025-07-17,24.1077,24.11,24.04,24.04,617,24.1077,24.11,24.04,24.04,617,0.0,1.0
2025-07-18,24.0903,24.0903,24.0903,24.0903,3,24.0903,24.0903,24.0903,24.0903,3,0.0,1.0
2025-07-21,24.1362,24.31,24.1362,24.31,110,24.1362,24.31,24.1362,24.31,110,0.0,1.0
2025-07-22,24.2147,24.2147,24.06,24.06,100,24.2147,24.2147,24.06,24.06,100,0.0,1.0
2025-07-23,24.5017,24.5017,24.4,24.4,400,24.5017,24.5017,24.4,24.4,400,0.0,1.0
2025-07-24,24.5844,24.66,24.57,24.57,1420,24.5844,24.66,24.57,24.57,1420,0.0,1.0
2025-07-25,24.7531,24.7935,24.7531,24.7935,677,24.7531,24.7935,24.7531,24.7935,677,0.0,1.0
2025-07-28,24.7501,24.83,24.7501,24.83,2022,24.7501,24.83,24.7501,24.83,2022,0.0,1.0
2025-07-29,24.5828,24.78,24.5828,24.78,426,24.5828,24.78,24.5828,24.78,426,0.0,1.0
2025-07-30,24.5269,24.69,24.5269,24.69,302,24.5269,24.69,24.5269,24.69,302,0.0,1.0
2025-07-31,24.35,24.91,24.35,24.91,315,24.35,24.91,24.35,24.91,315,0.0,1.0
2025-08-01,23.5713,23.5713,23.5713,23.5713,10,23.5713,23.5713,23.5713,23.5713,10,0.0,1.0
2025-08-04,24.2476,24.2476,24.16,24.16,198,24.2476,24.2476,24.16,24.16,198,0.0,1.0
2025-08-05,23.9969,24.18,23.9969,24.18,309,23.9969,24.18,23.9969,24.18,309,0.0,1.0
2025-08-06,24.3732,24.3732,24.07,24.13,200,24.3732,24.3732,24.07,24.13,200,0.0,1.0
2025-08-07,24.2685,24.46,24.23,24.46,358,24.2685,24.46,24.23,24.46,358,0.0,1.0
2025-08-08,24.6602,24.6602,24.58,24.58,338,24.6602,24.6602,24.58,24.58,338,0.0,1.0
2025-08-11,24.5338,24.5338,24.5338,24.5338,94,24.5338,24.5338,24.5338,24.5338,94,0.0,1.0
2025-08-12,25.07,25.07,25.0,25.045,210,25.07,25.07,25.0,25.045,210,0.0,1.0
2025-08-13,25.2332,25.2332,25.2332,25.2332,210,25.2332,25.2332,25.2332,25.2332,210,0.0,1.0
2025-08-14,25.2623,25.2623,25.2623,25.2623,0,25.2623,25.2623,25.2623,25.2623,0,0.0,1.0
2025-08-15,25.105,25.16,25.105,25.16,273,25.105,25.16,25.105,25.16,273,0.0,1.0
2025-08-18,25.1219,25.1219,25.1,25.1,100,25.1219,25.1219,25.1,25.1,100,0.0,1.0
2025-08-19,24.7913,25.09,24.7913,25.09,100,24.7913,25.09,24.7913,25.09,100,0.0,1.0
2025-08-20,24.7127,24.72,24.53,24.56,842,24.7127,24.72,24.53,24.56,842,0.0,1.0
2025-08-21,24.4945,24.6,24.4945,24.6,139,24.4945,24.6,24.4945,24.6,139,0.0,1.0
2025-08-22,25.1812,25.1812,25.1812,25.1812,16,25.1812,25.1812,25.1812,25.1812,16,0.0,1.0
2025-08-25,25.0361,25.16,25.0361,25.16,100,25.0361,25.16,25.0361,25.16,100,0.0,1.0
2025-08-26,25.1887,25.1887,25.1887,25.1887,1,25.1887,25.1887,25.1887,25.1887,1,0.0,1.0
2025-08-27,25.3064,25.3064,25.3064,25.3064,1,25.3064,25.3064,25.3064,25.3064,1,0.0,1.0
2025-08-28,25.4359,25.4359,25.4359,25.4359,0,25.4359,25.4359,25.4359,25.4359,0,0.0,1.0
2025-08-29,25.132,25.132,25.132,25.132,1,25.132,25.132,25.132,25.132,1,0.0,1.0
2025-09-02,24.8434,24.8434,24.8434,24.8434,1,24.8434,24.8434,24.8434,24.8434,1,0.0,1.0
2025-09-03,25.038,25.038,24.97,24.97,102,25.038,25.038,24.97,24.97,102,0.0,1.0
2025-09-04,25.4919,25.4919,25.4919,25.4919,3,25.4919,25.4919,25.4919,25.4919,3,0.0,1.0
2025-09-05,25.3033,25.49,25.3033,25.49,100,25.3033,25.49,25.3033,25.49,100,0.0,1.0
2025-09-08,25.4395,25.5,25.405,25.5,264,25.4395,25.5,25.405,25.5,264,0.0,1.0
2025-09-09,25.5793,25.5793,25.5793,25.5793,52,25.5793,25.5793,25.5793,25.5793,52,0.0,1.0
2025-09-10,25.7283,25.7283,25.7283,25.7283,0,25.7283,25.7283,25.7283,25.7283,0,0.0,1.0
2025-09-11,26.1506,26.1506,26.1506,26.1506,0,26.1506,26.1506,26.1506,26.1506,0,0.0,1.0
2025-09-12,26.1254,26.1975,26.1254,26.17,1975,26.1254,26.1975,26.1254,26.17,1975,0.0,1.0
2025-09-15,26.3494,26.51,26.3,26.51,544,26.3494,26.51,26.3,26.51,544,0.0,1.0
2025-09-16,26.2849,26.2849,26.2849,26.2849,0,26.2849,26.2849,26.2849,26.2849,0,0.0,1.0
2025-09-17,26.1844,26.1844,26.1844,26.1844,35,26.1844,26.1844,26.1844,26.1844,35,0.0,1.0
2025-09-18,26.4773,26.4773,26.4773,26.4773,10,26.4773,26.4773,26.4773,26.4773,10,0.0,1.0
2025-09-19,26.7315,26.7315,26.7315,26.7315,12,26.7315,26.7315,26.7315,26.7315,12,0.0,1.0
2025-09-22,26.9755,26.9755,26.9755,26.9755,7,26.9755,26.9755,26.9755,26.9755,7,0.0,1.0
2025-09-23,26.6344,26.92,26.6344,26.92,105,26.6344,26.92,26.6344,26.92,105,0.0,1.0
2025-09-24,26.4826,26.6242,26.4826,26.6242,262,26.4826,26.6242,26.4826,26.6242,262,0.0,1.0
2025-09-25,26.2182,26.2182,26.2182,26.2182,26,26.2182,26.2182,26.2182,26.2182,26,0.0,1.0
2025-09-26,26.49,26.49,26.49,26.49,50,26.49,26.49,26.49,26.49,50,0.0,1.0
2025-09-29,26.235,26.235,26.235,26.235,18,26.235,26.235,26.235,26.235,18,0.0,1.0
2025-09-30,26.8641,26.8641,26.54,26.54,162,26.8641,26.8641,26.54,26.54,162,0.0,1.0
2025-10-01,27.0582,27.0582,27.0582,27.0582,14,27.0582,27.0582,27.0582,27.0582,14,0.0,1.0
2025-10-02,27.0757,27.0757,27.0757,27.0757,2,27.0757,27.0757,27.0757,27.0757,2,0.0,1.0
2025-10-03,27.0655,27.0655,27.0655,27.0655,9,27.0655,27.0655,27.0655,27.0655,9,0.0,1.0
2025-10-06,27.2777,27.2777,27.2777,27.2777,6,27.2777,27.2777,27.2777,27.2777,6,0.0,1.0
2025-10-07,27.026,27.026,27.026,27.026,2,27.026,27.026,27.026,27.026,2,0.0,1.0
2025-10-08,27.3545,27.3545,27.35,27.35,151,27.3545,27.3545,27.35,27.35,151,0.0,1.0
2025-10-09,27.1699,27.1699,27.1699,27.1699,47,27.1699,27.1699,27.1699,27.1699,47,0.0,1.0
2025-10-10,25.7706,25.7706,25.7706,25.7706,5,25.7706,25.7706,25.7706,25.7706,5,0.0,1.0
2025-10-13,26.4838,26.4838,26.4838,26.4838,1,26.4838,26.4838,26.4838,26.4838,1,0.0,1.0
2025-10-14,26.4133,26.4133,26.4133,26.4133,1,26.4133,26.4133,26.4133,26.4133,1,0.0,1.0
2025-10-15,26.5595,26.5595,26.5595,26.5595,31,26.5595,26.5595,26.5595,26.5595,31,0.0,1.0
2025-10-16,26.2845,26.2845,26.2845,26.2845,28,26.2845,26.2845,26.2845,26.2845,28,0.0,1.0
2025-10-17,26.5293,26.5293,26.33,26.33,858,26.5293,26.5293,26.33,26.33,858,0.0,1.0
2025-10-20,26.9468,26.9468,26.9468,26.9468,3,26.9468,26.9468,26.9468,26.9468,3,0.0,1.0
2025-10-21,26.9614,26.9614,26.9614,26.9614,0,26.9614,26.9614,26.9614,26.9614,0,0.0,1.0
2025-10-22,26.7018,26.7018,26.7018,26.7018,32,26.7018,26.7018,26.7018,26.7018,32,0.0,1.0
2025-10-23,26.9531,26.9531,26.9531,26.9531,6,26.9531,26.9531,26.9531,26.9531,6,0.0,1.0
2025-10-24,27.2756,27.3894,27.2756,27.38,1906,27.2756,27.3894,27.2756,27.38,1906,0.0,1.0
2025-10-27,27.7728,27.7728,27.7728,27.7728,10,27.7728,27.7728,27.7728,27.7728,10,0.0,1.0
2025-10-28,27.8769,27.8769,27.7878,27.7878,1001,27.8769,27.8769,27.7878,27.7878,1001,0.0,1.0
2025-10-29,27.8634,27.8634,27.8634,27.8634,0,27.8634,27.8634,27.8634,27.8634,0,0.0,1.0
2025-10-30,27.4575,27.4575,27.4575,27.4575,69,27.4575,27.4575,27.4575,27.4575,69,0.0,1.0
2025-10-31,27.5888,27.5888,27.5888,27.5888,0,27.5888,27.5888,27.5888,27.5888,0,0.0,1.0
2025-11-03,27.6154,27.67,27.6154,27.67,9613,27.6154,27.67,27.6154,27.67,9613,0.0,1.0
2025-11-04,27.1647,27.1647,27.1647,27.1647,22,27.1647,27.1647,27.1647,27.1647,22,0.0,1.0
2025-11-05,27.3091,27.3091,27.3091,27.3091,39,27.3091,27.3091,27.3091,27.3091,39,0.0,1.0
2025-11-06,26.896,26.896,26.896,26.896,16,26.896,26.896,26.896,26.896,16,0.0,1.0
2025-11-07,26.9375,26.9375,26.9375,26.9375,1,26.9375,26.9375,26.9375,26.9375,1,0.0,1.0
2025-11-10,27.498,27.498,27.498,27.498,3,27.498,27.498,27.498,27.498,3,0.0,1.0
2025-11-11,27.5609,27.5609,27.5609,27.5609,1,27.5609,27.5609,27.5609,27.5609,1,0.0,1.0
2025-11-12,27.5854,27.6315,27.5854,27.6315,611,27.5854,27.6315,27.5854,27.6315,611,0.0,1.0
2025-11-13,27.235,27.235,26.8364,26.8364,1000,27.235,27.235,26.8364,26.8364,1000,0.0,1.0
2025-11-14,26.7889,26.98,26.7889,26.98,126,26.7889,26.98,26.7889,26.98,126,0.0,1.0
2025-11-17,26.4084,26.81,26.4084,26.81,100,26.4084,26.81,26.4084,26.81,100,0.0,1.0
2025-11-18,26.125,26.19,26.125,26.18,613,26.125,26.19,26.125,26.18,613,0.0,1.0
2025-11-19,26.2541,26.51,26.2541,26.51,202,26.2541,26.51,26.2541,26.51,202,0.0,1.0
2025-11-20,25.6228,27.01,25.6228,27.01,287,25.6228,27.01,25.6228,27.01,287,0.0,1.0
2025-11-21,25.9695,25.9695,25.9695,25.9695,1,25.9695,25.9695,25.9695,25.9695,1,0.0,1.0
2025-11-24,26.5399,26.5399,26.5399,26.5399,0,26.5399,26.5399,26.5399,26.5399,0,0.0,1.0
2025-11-25,26.8608,26.8608,26.8608,26.8608,1,26.8608,26.8608,26.8608,26.8608,1,0.0,1.0
2025-11-26,27.1341,27.1341,27.1341,27.1341,0,27.1341,27.1341,27.1341,27.1341,0,0.0,1.0