date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-12,25.174,25.32,25.174,25.29,3486,25.1039515729709,25.2495453176938,25.1039515729709,25.2196287948055,3495.72710674308,0.0,1.0
2024-12-13,25.3937,25.3937,25.33,25.33,20970,25.3230402422559,25.3230402422559,25.2595174919899,25.2595174919899,21028.513318532,0.0,1.0
2024-12-16,25.54,25.54,25.41,25.41,46759,25.4689331522077,25.4689331522077,25.3392948863586,25.3392948863586,46889.473259954,0.0,1.0
2024-12-17,25.55,25.55,25.42,25.46,45193,25.4789053265038,25.4789053265038,25.3492670606547,25.389155757839,45319.1035958233,0.0,1.0
2024-12-18,25.2,25.55,25.2,25.55,49070,25.1298792261407,25.4789053265038,25.1298792261407,25.4789053265038,49206.9217234318,0.0,1.0
2024-12-19,25.255,25.4,25.255,25.35,45089,25.1847261847692,25.3293227120625,25.1847261847692,25.279461840582,45214.8134010152,0.0,1.0
2024-12-20,25.426,25.426,25.3,25.3,41539,25.3552503652323,25.3552503652323,25.2296009691016,25.2296009691016,41654.9077128517,0.0,1.0
2024-12-23,25.6139,25.6139,25.6,25.6,8189,25.5426275202558,25.5426275202558,25.5287661979842,25.5287661979842,8211.85005080869,0.0,1.0
2024-12-24,25.7234,25.7234,25.7234,25.7234,103,25.651822828798,25.651822828798,25.651822828798,25.651822828798,103.287404473476,0.0,1.0
2024-12-26,25.7733,25.7733,25.754,25.754,1010,25.7015839785354,25.7015839785354,25.682337682144,25.682337682144,1012.81823804088,0.0,1.0
2024-12-27,25.7049,25.7049,25.56,25.67,5010,25.6333743063502,25.6333743063502,25.4888775007999,25.5985714180569,5023.97957681665,0.0,1.0
2024-12-30,25.4053,25.43,25.4053,25.426,1304,25.4053,25.43,25.4053,25.426,1304,0.07088929,1.0
2024-12-31,25.328,25.4251,25.3,25.4,4563,25.328,25.4251,25.3,25.4,4563,0.0,1.0
2025-01-02,25.372,25.43,25.35,25.4,2296,25.372,25.43,25.35,25.4,2296,0.0,1.0
2025-01-03,25.7157,25.81,25.585,25.585,2501,25.7157,25.81,25.585,25.585,2501,0.0,1.0
2025-01-06,25.8798,25.98,25.8798,25.98,3614,25.8798,25.98,25.8798,25.98,3614,0.0,1.0
2025-01-07,25.5278,25.73,25.5278,25.73,2601,25.5278,25.73,25.5278,25.73,2601,0.0,1.0
2025-01-08,25.4374,25.4374,25.34,25.3704,8399,25.4374,25.4374,25.34,25.3704,8399,0.0,1.0
2025-01-10,25.162,25.47,25.15,25.47,5572,25.162,25.47,25.15,25.47,5572,0.0,1.0
2025-01-13,24.9469,24.9469,24.81,24.81,3170,24.9469,24.9469,24.81,24.81,3170,0.0,1.0
2025-01-14,24.8237,25.01,24.8237,25.01,100,24.8237,25.01,24.8237,25.01,100,0.0,1.0
2025-01-15,25.1108,25.15,25.1,25.15,3201,25.1108,25.15,25.1,25.15,3201,0.0,1.0
2025-01-16,25.1377,25.1377,25.1,25.1,2372,25.1377,25.1377,25.1,25.1,2372,0.0,1.0
2025-01-17,25.3245,25.4,25.3245,25.4,102,25.3245,25.4,25.3245,25.4,102,0.0,1.0
2025-01-21,25.7673,25.7673,25.7673,25.7673,0,25.7673,25.7673,25.7673,25.7673,0,0.0,1.0
2025-01-22,25.9145,25.97,25.91,25.96,6476,25.9145,25.97,25.91,25.96,6476,0.0,1.0
2025-01-23,26.0097,26.0097,25.95,25.95,105,26.0097,26.0097,25.95,25.95,105,0.0,1.0
2025-01-24,26.02,26.07,26.02,26.07,1101,26.02,26.07,26.02,26.07,1101,0.0,1.0
2025-01-27,25.3306,25.44,25.3306,25.38,3432,25.3306,25.44,25.3306,25.38,3432,0.0,1.0
2025-01-28,25.5212,25.5212,25.5212,25.5212,35,25.5212,25.5212,25.5212,25.5212,35,0.0,1.0
2025-01-29,25.563,25.57,25.47,25.57,17009,25.563,25.57,25.47,25.57,17009,0.0,1.0
2025-01-30,25.8778,25.89,25.78,25.89,3850,25.8778,25.89,25.78,25.89,3850,0.0,1.0
2025-01-31,25.7762,26.09,25.7762,26.09,1189,25.7762,26.09,25.7762,26.09,1189,0.0,1.0
2025-02-03,25.7333,25.74,25.65,25.65,595,25.7333,25.74,25.65,25.65,595,0.0,1.0
2025-02-04,25.783,25.783,25.77,25.77,120,25.783,25.783,25.77,25.77,120,0.0,1.0
2025-02-05,26.0236,26.0236,25.89,25.89,4100,26.0236,26.0236,25.89,25.89,4100,0.0,1.0
2025-02-06,26.0833,26.1,26.035,26.1,728,26.0833,26.1,26.035,26.1,728,0.0,1.0
2025-02-07,25.8966,25.99,25.8966,25.9894,701,25.8966,25.99,25.8966,25.9894,701,0.0,1.0
2025-02-10,26.0681,26.0681,26.02,26.0257,535,26.0681,26.0681,26.02,26.0257,535,0.0,1.0
2025-02-11,26.029,26.041,26.0159,26.0159,2151,26.029,26.041,26.0159,26.0159,2151,0.0,1.0
2025-02-12,26.0742,26.08,25.94,25.9699,1403,26.0742,26.08,25.94,25.9699,1403,0.0,1.0
2025-02-13,26.3948,26.3948,26.26,26.26,1300,26.3948,26.3948,26.26,26.26,1300,0.0,1.0
2025-02-14,26.3944,26.48,26.38,26.48,1971,26.3944,26.48,26.38,26.48,1971,0.0,1.0
2025-02-18,26.4423,26.46,26.38,26.46,6618,26.4423,26.46,26.38,26.46,6618,0.0,1.0
2025-02-19,26.4678,26.495,26.41,26.41,1664,26.4678,26.495,26.41,26.41,1664,0.0,1.0
2025-02-20,26.3813,26.39,26.37,26.38,899,26.3813,26.39,26.37,26.38,899,0.0,1.0
2025-02-21,26.1125,26.34,26.1125,26.34,501,26.1125,26.34,26.1125,26.34,501,0.0,1.0
2025-02-24,26.0397,26.13,26.0397,26.07,2695,26.0397,26.13,26.0397,26.07,2695,0.0,1.0
2025-02-25,25.9228,25.95,25.85,25.88,4907,25.9228,25.95,25.85,25.88,4907,0.0,1.0
2025-02-26,25.9568,25.97,25.9568,25.97,801,25.9568,25.97,25.9568,25.97,801,0.0,1.0
2025-02-27,25.5495,25.5495,25.5495,25.5495,52,25.5495,25.5495,25.5495,25.5495,52,0.0,1.0
2025-02-28,25.7806,25.7806,25.7806,25.7806,100,25.7806,25.7806,25.7806,25.7806,100,0.0,1.0
2025-03-03,25.5785,25.73,25.5785,25.73,328,25.5785,25.73,25.5785,25.73,328,0.0,1.0
2025-03-04,25.7282,25.7282,25.55,25.66,597,25.7282,25.7282,25.55,25.66,597,0.0,1.0
2025-03-05,26.0092,26.06,25.85,25.85,1884,26.0092,26.06,25.85,25.85,1884,0.0,1.0
2025-03-06,25.7883,25.99,25.7883,25.96,8109,25.7883,25.99,25.7883,25.96,8109,0.0,1.0
2025-03-07,25.8549,25.86,25.64,25.77,3248,25.8549,25.86,25.64,25.77,3248,0.0,1.0
2025-03-10,25.55,25.57,25.5,25.54,6487,25.55,25.57,25.5,25.54,6487,0.0,1.0
2025-03-11,25.55,25.6,25.55,25.6,471,25.55,25.6,25.55,25.6,471,0.0,1.0
2025-03-12,25.6759,25.68,25.6759,25.68,105,25.6759,25.68,25.6759,25.68,105,0.0,1.0
2025-03-13,25.53,25.6877,25.49,25.6877,7939,25.53,25.6877,25.49,25.6877,7939,0.0,1.0
2025-03-14,25.74,25.76,25.68,25.7232,6000,25.74,25.76,25.68,25.7232,6000,0.0,1.0
2025-03-17,25.75,25.79,25.71,25.75,1341,25.75,25.79,25.71,25.75,1341,0.0,1.0
2025-03-18,25.6,25.63,25.6,25.6,1008,25.6,25.63,25.6,25.6,1008,0.0,1.0
2025-03-19,25.68,25.68,25.61,25.63,368,25.68,25.68,25.61,25.63,368,0.0,1.0
2025-03-20,25.692,25.79,25.692,25.79,100,25.692,25.79,25.692,25.79,100,0.0,1.0
2025-03-21,25.6621,25.6621,25.58,25.58,208,25.6621,25.6621,25.58,25.58,208,0.0,1.0
2025-03-24,25.92,25.92,25.8998,25.92,396,25.92,25.92,25.8998,25.92,396,0.0,1.0
2025-03-25,25.8223,25.8223,25.82,25.82,102,25.8223,25.8223,25.82,25.82,102,0.0,1.0
2025-03-26,25.7085,25.77,25.67,25.77,2801,25.7085,25.77,25.67,25.77,2801,0.0,1.0
2025-03-27,25.5959,25.72,25.5959,25.67,1931,25.5959,25.72,25.5959,25.67,1931,0.0,1.0
2025-03-28,25.295,25.85,25.279,25.85,1225,25.295,25.85,25.279,25.85,1225,0.0,1.0
2025-03-31,25.2641,25.2641,25.14,25.14,1375,25.2641,25.2641,25.14,25.14,1375,0.0,1.0
2025-04-01,25.2859,25.2859,25.16,25.17,977,25.2859,25.2859,25.16,25.17,977,0.0,1.0
2025-04-02,25.4075,25.42,25.33,25.33,213,25.4075,25.42,25.33,25.33,213,0.0,1.0
2025-04-03,25.0249,25.11,25.0,25.11,1108,25.0249,25.11,25.0,25.11,1108,0.0,1.0
2025-04-04,24.7265,24.7701,24.62,24.62,24775,24.7265,24.7701,24.62,24.62,24775,0.0,1.0
2025-04-07,24.66,24.9,24.415,24.75,13902,24.66,24.9,24.415,24.75,13902,0.0,1.0
2025-04-08,24.47,24.95,24.47,24.95,1630,24.47,24.95,24.47,24.95,1630,0.0,1.0
2025-04-09,25.2875,25.2875,24.64,24.64,201,25.2875,25.2875,24.64,24.64,201,0.0,1.0
2025-04-10,25.15,25.15,24.82,25.1,5800,25.15,25.15,24.82,25.1,5800,0.0,1.0
2025-04-11,25.3525,25.39,25.2099,25.2099,3500,25.3525,25.39,25.2099,25.2099,3500,0.0,1.0
2025-04-14,25.54,25.54,25.38,25.38,3889,25.54,25.54,25.38,25.38,3889,0.0,1.0
2025-04-15,25.3479,25.56,25.3479,25.56,109,25.3479,25.56,25.3479,25.56,109,0.0,1.0
2025-04-16,25.1074,25.19,25.1074,25.19,140,25.1074,25.19,25.1074,25.19,140,0.0,1.0
2025-04-17,25.2849,25.2849,25.2,25.2,100,25.2849,25.2849,25.2,25.2,100,0.0,1.0
2025-04-21,25.2292,25.2292,25.17,25.17,1665,25.2292,25.2292,25.17,25.17,1665,0.0,1.0
2025-04-22,25.4657,25.4657,25.33,25.33,21184,25.4657,25.4657,25.33,25.33,21184,0.0,1.0
2025-04-23,25.59,25.79,25.55,25.79,3793,25.59,25.79,25.55,25.79,3793,0.0,1.0
2025-04-24,25.8318,25.8318,25.69,25.71,370,25.8318,25.8318,25.69,25.71,370,0.0,1.0
2025-04-25,25.7595,25.76,25.69,25.74,1049,25.7595,25.76,25.69,25.74,1049,0.0,1.0
2025-04-28,25.7891,25.79,25.73,25.79,419,25.7891,25.79,25.73,25.79,419,0.0,1.0
2025-04-29,25.8078,25.82,25.79,25.8,1506,25.8078,25.82,25.79,25.8,1506,0.0,1.0
2025-04-30,25.9013,25.9013,25.7,25.7,120,25.9013,25.9013,25.7,25.7,120,0.0,1.0
2025-05-01,25.8516,25.94,25.8516,25.88,1219,25.8516,25.94,25.8516,25.88,1219,0.0,1.0
2025-05-02,26.1916,26.21,25.98,25.98,956,26.1916,26.21,25.98,25.98,956,0.0,1.0
2025-05-05,26.129,26.21,26.129,26.14,480,26.129,26.21,26.129,26.14,480,0.0,1.0
2025-05-06,25.9497,25.98,25.9497,25.98,222,25.9497,25.98,25.9497,25.98,222,0.0,1.0
2025-05-07,26.14,26.14,26.01,26.01,595,26.14,26.14,26.01,26.01,595,0.0,1.0
2025-05-08,26.2221,26.28,26.2221,26.28,100,26.2221,26.28,26.2221,26.28,100,0.0,1.0
2025-05-09,26.1286,26.1584,26.1286,26.1584,575,26.1286,26.1584,26.1286,26.1584,575,0.0,1.0
2025-05-12,26.57,26.57,26.49,26.53,617,26.57,26.57,26.49,26.53,617,0.0,1.0
2025-05-13,26.63,26.67,26.63,26.64,1414,26.63,26.67,26.63,26.64,1414,0.0,1.0
2025-05-14,26.5473,26.59,26.5473,26.59,578,26.5473,26.59,26.5473,26.59,578,0.0,1.0
2025-05-15,26.6244,26.6244,26.48,26.48,926,26.6244,26.6244,26.48,26.48,926,0.0,1.0
2025-05-16,26.7674,26.77,26.7,26.7,6457,26.7674,26.77,26.7,26.7,6457,0.0,1.0
2025-05-19,26.7937,26.7937,26.75,26.751,1945,26.7937,26.7937,26.75,26.751,1945,0.0,1.0
2025-05-20,26.8527,26.882,26.844,26.85,1832,26.8527,26.882,26.844,26.85,1832,0.0,1.0
2025-05-21,26.702,26.9,26.702,26.9,1544,26.702,26.9,26.702,26.9,1544,0.0,1.0
2025-05-22,26.7631,26.77,26.7631,26.77,197,26.7631,26.77,26.7631,26.77,197,0.0,1.0
2025-05-23,27.058,27.1,27.0,27.0,582,27.058,27.1,27.0,27.0,582,0.0,1.0
2025-05-27,27.2993,27.31,27.25,27.25,2102,27.2993,27.31,27.25,27.25,2102,0.0,1.0
2025-05-28,27.1957,27.35,27.1957,27.34,5288,27.1957,27.35,27.1957,27.34,5288,0.0,1.0
2025-05-29,27.1662,27.2,27.12,27.17,13380,27.1662,27.2,27.12,27.17,13380,0.0,1.0
2025-05-30,27.1625,27.18,27.09,27.13,5080,27.1625,27.18,27.09,27.13,5080,0.0,1.0
2025-06-02,27.0927,27.0927,27.01,27.01,813,27.0927,27.0927,27.01,27.01,813,0.0,1.0
2025-06-03,27.2383,27.2383,27.23,27.23,1263,27.2383,27.2383,27.23,27.23,1263,0.0,1.0
2025-06-04,27.5207,27.57,27.3205,27.38,1432,27.5207,27.57,27.3205,27.38,1432,0.0,1.0
2025-06-05,27.4341,27.54,27.43,27.52,6097,27.4341,27.54,27.43,27.52,6097,0.0,1.0
2025-06-06,27.2865,27.345,27.24,27.345,10618,27.2865,27.345,27.24,27.345,10618,0.0,1.0
2025-06-09,27.509,27.569,27.5,27.505,1554,27.509,27.569,27.5,27.505,1554,0.0,1.0
2025-06-10,27.5569,27.5569,27.41,27.5,2361,27.5569,27.5569,27.41,27.5,2361,0.0,1.0
2025-06-11,27.556,27.74,27.556,27.6,4780,27.556,27.74,27.556,27.6,4780,0.0,1.0
2025-06-12,27.7721,27.85,27.745,27.78,2205,27.7721,27.85,27.745,27.78,2205,0.0,1.0
2025-06-13,27.4986,27.69,27.4986,27.69,5468,27.4986,27.69,27.4986,27.69,5468,0.0,1.0
2025-06-16,27.7,27.9,27.7,27.84,1963,27.7,27.9,27.7,27.84,1963,0.0,1.0
2025-06-17,27.46,27.65,27.41,27.65,2021,27.46,27.65,27.41,27.65,2021,0.0,1.0
2025-06-18,27.43,27.53,27.3808,27.53,944,27.43,27.53,27.3808,27.53,944,0.0,1.0
2025-06-20,27.2038,27.2616,27.19,27.2616,816,27.2038,27.2616,27.19,27.2616,816,0.0,1.0
2025-06-23,27.6223,27.6223,27.3,27.47,453,27.6223,27.6223,27.3,27.47,453,0.0,1.0
2025-06-24,27.97,28.0,27.8393,27.8393,1033,27.97,28.0,27.8393,27.8393,1033,0.0,1.0
2025-06-25,27.88,27.89,27.88,27.89,635,27.88,27.89,27.88,27.89,635,0.0,1.0
2025-06-26,28.13,28.13,28.005,28.005,2010,28.13,28.13,28.005,28.005,2010,0.0,1.0
2025-06-27,28.1317,28.24,28.1317,28.15,2643,28.1317,28.24,28.1317,28.15,2643,0.0,1.0
2025-06-30,28.2791,28.2791,28.12,28.25,2103,28.2791,28.2791,28.12,28.25,2103,0.0,1.0
2025-07-01,28.2669,28.2908,28.2669,28.2908,112,28.2669,28.2908,28.2669,28.2908,112,0.0,1.0
2025-07-02,28.33,28.38,28.2616,28.33,2085,28.33,28.38,28.2616,28.33,2085,0.0,1.0
2025-07-03,28.3548,28.3548,28.35,28.35,1105,28.3548,28.3548,28.35,28.35,1105,0.0,1.0
2025-07-07,28.3064,28.3064,28.23,28.23,3555,28.3064,28.3064,28.23,28.23,3555,0.0,1.0
2025-07-08,28.2541,28.29,28.2541,28.29,294,28.2541,28.29,28.2541,28.29,294,0.0,1.0
2025-07-09,28.4479,28.4479,28.35,28.41,10235,28.4479,28.4479,28.35,28.41,10235,0.0,1.0
2025-07-10,28.4429,28.475,28.4429,28.475,483,28.4429,28.475,28.4429,28.475,483,0.0,1.0
2025-07-11,28.4184,28.44,28.33,28.33,8691,28.4184,28.44,28.33,28.33,8691,0.0,1.0
2025-07-14,28.5201,28.5201,28.44,28.44,1983,28.5201,28.5201,28.44,28.44,1983,0.0,1.0
2025-07-15,28.5102,28.6,28.5102,28.576,1997,28.5102,28.6,28.5102,28.576,1997,0.0,1.0
2025-07-16,28.6858,28.6858,28.55,28.55,712,28.6858,28.6858,28.55,28.55,712,0.0,1.0
2025-07-17,28.68,28.71,28.67,28.6726,4709,28.68,28.71,28.67,28.6726,4709,0.0,1.0
2025-07-18,28.73,28.73,28.66,28.73,1916,28.73,28.73,28.66,28.73,1916,0.0,1.0
2025-07-21,28.5972,28.7,28.595,28.7,719,28.5972,28.7,28.595,28.7,719,0.0,1.0
2025-07-22,28.734,28.734,28.6,28.6,1439,28.734,28.734,28.6,28.6,1439,0.0,1.0
2025-07-23,28.786,28.87,28.76,28.87,624,28.786,28.87,28.76,28.87,624,0.0,1.0
2025-07-24,28.8202,28.8202,28.8202,28.8202,33,28.8202,28.8202,28.8202,28.8202,33,0.0,1.0
2025-07-25,28.8686,28.9,28.81,28.81,1552,28.8686,28.9,28.81,28.81,1552,0.0,1.0
2025-07-28,28.87,28.88,28.84,28.86,1501,28.87,28.88,28.84,28.86,1501,0.0,1.0
2025-07-29,28.7904,28.88,28.77,28.88,2214,28.7904,28.88,28.77,28.88,2214,0.0,1.0
2025-07-30,28.8277,28.96,28.81,28.96,1778,28.8277,28.96,28.81,28.96,1778,0.0,1.0
2025-07-31,28.5652,28.84,28.5652,28.77,4631,28.5652,28.84,28.5652,28.77,4631,0.0,1.0
2025-08-01,28.47,28.5,28.31,28.3199,5898,28.47,28.5,28.31,28.3199,5898,0.0,1.0
2025-08-04,28.88,28.88,28.7,28.75,6160,28.88,28.88,28.7,28.75,6160,0.0,1.0
2025-08-05,28.8,28.94,28.765,28.88,7690,28.8,28.94,28.765,28.88,7690,0.0,1.0
2025-08-06,29.0255,29.03,28.825,28.84,38880,29.0255,29.03,28.825,28.84,38880,0.0,1.0
2025-08-07,28.93,28.9905,28.73,28.9905,10139,28.93,28.9905,28.73,28.9905,10139,0.0,1.0
2025-08-08,28.89,28.92,28.8635,28.92,2028,28.89,28.92,28.8635,28.92,2028,0.0,1.0
2025-08-11,28.97,29.15,28.9499,29.07,5270,28.97,29.15,28.9499,29.07,5270,0.0,1.0
2025-08-12,29.2,29.2,28.9716,28.9716,9024,29.2,29.2,28.9716,28.9716,9024,0.0,1.0
2025-08-13,29.28,29.37,29.19,29.37,4694,29.28,29.37,29.19,29.37,4694,0.0,1.0
2025-08-14,29.235,29.25,29.2111,29.25,5527,29.235,29.25,29.2111,29.25,5527,0.0,1.0
2025-08-15,29.191,29.191,29.0971,29.15,4582,29.191,29.191,29.0971,29.15,4582,0.0,1.0
2025-08-18,29.3063,29.31,29.19,29.21,4573,29.3063,29.31,29.19,29.21,4573,0.0,1.0
2025-08-19,28.8705,29.16,28.8705,29.16,2395,28.8705,29.16,28.8705,29.16,2395,0.0,1.0
2025-08-20,28.76,28.795,28.48,28.7214,8237,28.76,28.795,28.48,28.7214,8237,0.0,1.0
2025-08-21,28.787,28.83,28.77,28.83,4021,28.787,28.83,28.77,28.83,4021,0.0,1.0
2025-08-22,29.2186,29.26,29.195,29.24,3898,29.2186,29.26,29.195,29.24,3898,0.0,1.0
2025-08-25,29.13,29.18,29.1101,29.16,6167,29.13,29.18,29.1101,29.16,6167,0.0,1.0
2025-08-26,29.32,29.32,29.1708,29.1708,11237,29.32,29.32,29.1708,29.1708,11237,0.0,1.0
2025-08-27,29.28,29.2816,29.23,29.28,1731,29.28,29.2816,29.23,29.28,1731,0.0,1.0
2025-08-28,29.3799,29.4,29.3632,29.3632,640,29.3799,29.4,29.3632,29.3632,640,0.0,1.0
2025-08-29,29.07,29.17,29.02,29.17,21496,29.07,29.17,29.02,29.17,21496,0.0,1.0
2025-09-02,28.93,29.74,28.655,29.74,12173,28.93,29.74,28.655,29.74,12173,0.0,1.0
2025-09-03,29.0,29.1,28.95,28.98,1704,29.0,29.1,28.95,28.98,1704,0.0,1.0
2025-09-04,29.2269,29.2269,29.05,29.05,1252,29.2269,29.2269,29.05,29.05,1252,0.0,1.0
2025-09-05,29.1566,29.335,29.13,29.335,865,29.1566,29.335,29.13,29.335,865,0.0,1.0
2025-09-08,29.3234,29.326,29.25,29.26,4887,29.3234,29.326,29.25,29.26,4887,0.0,1.0
2025-09-09,29.42,29.43,29.28,29.28,858,29.42,29.43,29.28,29.28,858,0.0,1.0
2025-09-10,29.15,29.26,29.1,29.26,8214,29.15,29.26,29.1,29.26,8214,0.0,1.0
2025-09-11,29.4518,29.47,29.33,29.33,1869,29.4518,29.47,29.33,29.33,1869,0.0,1.0
2025-09-12,29.38,29.41,29.37,29.39,1145,29.38,29.41,29.37,29.39,1145,0.0,1.0
2025-09-15,29.35,29.35,29.29,29.32,2388,29.35,29.35,29.29,29.32,2388,0.0,1.0
2025-09-16,29.53,29.53,29.29,29.29,4101,29.53,29.53,29.29,29.29,4101,0.0,1.0
2025-09-17,29.53,29.54,29.49,29.5,825,29.53,29.54,29.49,29.5,825,0.0,1.0
2025-09-18,29.64,29.76,29.64,29.74,1796,29.64,29.76,29.64,29.74,1796,0.0,1.0
2025-09-19,29.6745,29.73,29.5984,29.72,1790,29.6745,29.73,29.5984,29.72,1790,0.0,1.0
2025-09-22,29.6245,29.67,29.6245,29.67,531,29.6245,29.67,29.6245,29.67,531,0.0,1.0
2025-09-23,29.5524,29.6512,29.5524,29.6,4914,29.5524,29.6512,29.5524,29.6,4914,0.0,1.0
2025-09-24,29.6002,29.72,29.6002,29.72,531,29.6002,29.72,29.6002,29.72,531,0.0,1.0
2025-09-25,29.2727,29.33,29.225,29.32,18284,29.2727,29.33,29.225,29.32,18284,0.0,1.0
2025-09-26,29.3782,29.3782,29.23,29.24,21562,29.3782,29.3782,29.23,29.24,21562,0.0,1.0
2025-09-29,29.4268,29.44,29.41,29.4102,4347,29.4268,29.44,29.41,29.4102,4347,0.0,1.0
2025-09-30,29.4994,29.5,29.38,29.38,1520,29.4994,29.5,29.38,29.38,1520,0.0,1.0
2025-10-01,29.5903,29.5903,29.5,29.5,371,29.5903,29.5903,29.5,29.5,371,0.0,1.0
2025-10-02,29.6647,29.697,29.6277,29.65,11423,29.6647,29.697,29.6277,29.65,11423,0.0,1.0
2025-10-03,29.6261,29.6261,29.6261,29.6261,150,29.6261,29.6261,29.6261,29.6261,150,0.0,1.0
2025-10-06,29.8433,29.91,29.8433,29.85,790,29.8433,29.91,29.8433,29.85,790,0.0,1.0
2025-10-07,29.4695,29.64,29.43,29.64,2953,29.4695,29.64,29.43,29.64,2953,0.0,1.0
2025-10-08,29.4419,29.4419,29.25,29.25,1361,29.4419,29.4419,29.25,29.25,1361,0.0,1.0
2025-10-09,29.2886,29.2886,29.2886,29.2886,5,29.2886,29.2886,29.2886,29.2886,5,0.0,1.0
2025-10-10,28.5884,29.2,28.57,29.16,11791,28.5884,29.2,28.57,29.16,11791,0.0,1.0
2025-10-13,28.4926,28.6,28.44,28.58,9460,28.4926,28.6,28.44,28.58,9460,0.0,1.0
2025-10-14,28.3788,28.52,28.34,28.4304,17547,28.3788,28.52,28.34,28.4304,17547,0.0,1.0
2025-10-15,28.7128,28.7201,28.43,28.43,795,28.7128,28.7201,28.43,28.43,795,0.0,1.0
2025-10-16,28.46,28.79,28.41,28.79,1174,28.46,28.79,28.41,28.79,1174,0.0,1.0
2025-10-17,28.72,28.7387,28.51,28.52,5437,28.72,28.7387,28.51,28.52,5437,0.0,1.0
2025-10-20,28.6514,28.7964,28.6514,28.79,3995,28.6514,28.7964,28.6514,28.79,3995,0.0,1.0
2025-10-21,28.9655,29.06,28.94,28.95,418,28.9655,29.06,28.94,28.95,418,0.0,1.0
2025-10-22,28.89,28.95,28.89,28.95,301,28.89,28.95,28.89,28.95,301,0.0,1.0
2025-10-23,29.18,29.18,28.995,28.995,600,29.18,29.18,28.995,28.995,600,0.0,1.0
2025-10-24,29.3045,29.54,29.3,29.54,618,29.3045,29.54,29.3,29.54,618,0.0,1.0
2025-10-27,29.5511,29.6099,29.5511,29.6099,906,29.5511,29.6099,29.5511,29.6099,906,0.0,1.0
2025-10-28,29.632,29.68,29.57,29.6176,937,29.632,29.68,29.57,29.6176,937,0.0,1.0
2025-10-29,29.7495,29.75,29.7,29.72,2040,29.7495,29.75,29.7,29.72,2040,0.0,1.0
2025-10-30,29.66,29.87,29.64,29.86,6466,29.66,29.87,29.64,29.86,6466,0.0,1.0
2025-10-31,29.7918,29.92,29.7,29.88,1009,29.7918,29.92,29.7,29.88,1009,0.0,1.0
2025-11-03,29.8,29.87,29.7945,29.8,4357,29.8,29.87,29.7945,29.8,4357,0.0,1.0
2025-11-04,29.52,29.77,29.52,29.74,2151,29.52,29.77,29.52,29.74,2151,0.0,1.0
2025-11-05,29.8,29.8449,29.68,29.68,980,29.8,29.8449,29.68,29.68,980,0.0,1.0
2025-11-06,29.1788,29.39,29.1788,29.39,967,29.1788,29.39,29.1788,29.39,967,0.0,1.0
2025-11-07,29.0758,29.0758,28.8799,28.88,867,29.0758,29.0758,28.8799,28.88,867,0.0,1.0
2025-11-10,29.3263,29.3263,29.25,29.3,2686,29.3263,29.3263,29.25,29.3,2686,0.0,1.0
2025-11-11,29.2252,29.26,29.15,29.15,909,29.2252,29.26,29.15,29.15,909,0.0,1.0
2025-11-12,29.3081,29.36,29.23,29.36,1841,29.3081,29.36,29.23,29.36,1841,0.0,1.0
2025-11-13,29.0381,29.2,28.98,29.2,601,29.0381,29.2,28.98,29.2,601,0.0,1.0
2025-11-14,28.9204,29.0,28.9204,28.977,1201,28.9204,29.0,28.9204,28.977,1201,0.0,1.0
2025-11-17,28.6884,28.85,28.6517,28.85,14236,28.6884,28.85,28.6517,28.85,14236,0.0,1.0
2025-11-18,28.5792,28.69,28.5,28.521,1851,28.5792,28.69,28.5,28.521,1851,0.0,1.0
2025-11-19,28.7321,28.8108,28.65,28.8108,500,28.7321,28.8108,28.65,28.8108,500,0.0,1.0
2025-11-20,28.4489,28.87,28.4489,28.87,8785,28.4489,28.87,28.4489,28.87,8785,0.0,1.0
2025-11-21,28.7375,28.8,28.53,28.64,9160,28.7375,28.8,28.53,28.64,9160,0.0,1.0
2025-11-24,28.9349,28.97,28.9,28.9,2625,28.9349,28.97,28.9,28.9,2625,0.0,1.0
2025-11-25,29.2973,29.32,29.0,29.07,2622,29.2973,29.32,29.0,29.07,2622,0.0,1.0
2025-11-26,29.3787,29.389,29.3499,29.35,2397,29.3787,29.389,29.3499,29.35,2397,0.0,1.0