date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-05,25.24,25.28,25.2299,25.24,101848,25.24,25.28,25.2299,25.24,101848,0.0,1.0
2024-12-06,25.4393,25.45,25.35,25.4,31709,25.4393,25.45,25.35,25.4,31709,0.0,1.0
2024-12-09,25.2124,25.3,25.2124,25.3,1020,25.2124,25.3,25.2124,25.3,1020,0.0,1.0
2024-12-10,25.1818,25.1818,25.15,25.15,367,25.1818,25.1818,25.15,25.15,367,0.0,1.0
2024-12-11,25.6807,25.6807,25.6807,25.6807,151,25.6807,25.6807,25.6807,25.6807,151,0.0,1.0
2024-12-12,25.5243,25.9,25.5243,25.62,15257,25.5243,25.9,25.5243,25.62,15257,0.0,1.0
2024-12-13,25.5707,25.7,25.465,25.7,4785,25.5707,25.7,25.465,25.7,4785,0.0,1.0
2024-12-16,25.9046,26.14,25.9046,26.14,1039,25.9046,26.14,25.9046,26.14,1039,0.0,1.0
2024-12-17,25.8177,26.2,25.74,26.2,9957,25.8177,26.2,25.74,26.2,9957,0.0,1.0
2024-12-18,25.0125,26.35,25.0125,26.35,2129,25.0125,26.35,25.0125,26.35,2129,0.0,1.0
2024-12-19,24.9815,25.09,24.9815,25.07,3744,24.9815,25.09,24.9815,25.07,3744,0.0,1.0
2024-12-20,25.1879,25.3898,25.1879,25.37,1202,25.1879,25.3898,25.1879,25.37,1202,0.0,1.0
2024-12-23,25.4739,25.48,25.235,25.39,1245,25.4739,25.48,25.235,25.39,1245,0.0,1.0
2024-12-24,25.7889,25.84,25.6,25.84,1172,25.7889,25.84,25.6,25.84,1172,0.0,1.0
2024-12-26,25.7802,25.83,25.776,25.81,2696,25.7802,25.83,25.776,25.81,2696,0.0,1.0
2024-12-27,25.3377,25.3377,25.28,25.28,915,25.3377,25.3377,25.28,25.28,915,0.0,1.0
2024-12-30,25.0953,25.2299,25.0953,25.18,317,25.0953,25.2299,25.0953,25.18,317,0.0,1.0
2024-12-31,24.7857,24.95,24.7857,24.95,101838,24.7857,24.95,24.7857,24.95,101838,0.0,1.0
2025-01-02,24.7382,25.08,24.575,24.72,19087,24.7382,25.08,24.575,24.72,19087,0.0,1.0
2025-01-03,25.1479,26.08,24.92,26.08,31039,25.1479,26.08,24.92,26.08,31039,0.0,1.0
2025-01-06,25.4486,25.62,25.41,25.5557,17649,25.4486,25.62,25.41,25.5557,17649,0.0,1.0
2025-01-07,24.97,25.3,24.92,25.3,18438,24.97,25.3,24.92,25.3,18438,0.0,1.0
2025-01-08,25.0016,25.64,24.83,25.64,5436,25.0016,25.64,24.83,25.64,5436,0.0,1.0
2025-01-10,24.6299,25.09,24.5599,25.09,9866,24.6299,25.09,24.5599,25.09,9866,0.0,1.0
2025-01-13,24.52,24.52,24.1853,24.1853,1112,24.52,24.52,24.1853,24.1853,1112,0.0,1.0
2025-01-14,24.419,24.95,24.419,24.95,2763,24.419,24.95,24.419,24.95,2763,0.0,1.0
2025-01-15,25.069,25.1,24.96,24.96,972,25.069,25.1,24.96,24.96,972,0.0,1.0
2025-01-16,24.884,25.06,24.884,25.06,5384,24.884,25.06,24.884,25.06,5384,0.0,1.0
2025-01-17,25.15,25.24,25.14,25.14,2377,25.15,25.24,25.14,25.14,2377,0.0,1.0
2025-01-21,25.4016,25.72,25.2,25.72,3680,25.4016,25.72,25.2,25.72,3680,0.0,1.0
2025-01-22,25.8799,25.99,25.86,25.86,19628,25.8799,25.99,25.86,25.86,19628,0.0,1.0
2025-01-23,25.9342,25.9342,25.82,25.82,33197,25.9342,25.9342,25.82,25.82,33197,0.0,1.0
2025-01-24,25.92,26.5,25.84,26.5,26925,25.92,26.5,25.84,26.5,26925,0.0,1.0
2025-01-27,24.9249,25.03,24.87,24.87,2735,24.9249,25.03,24.87,24.87,2735,0.0,1.0
2025-01-28,25.5805,25.5901,25.29,25.32,7740,25.5805,25.5901,25.29,25.32,7740,0.0,1.0
2025-01-29,25.34,25.37,25.17,25.37,9734,25.34,25.37,25.17,25.37,9734,0.0,1.0
2025-01-30,25.357,25.3801,25.115,25.115,11775,25.357,25.3801,25.115,25.115,11775,0.0,1.0
2025-01-31,25.2994,25.84,25.2994,25.84,3640,25.2994,25.84,25.2994,25.84,3640,0.0,1.0
2025-02-03,25.0255,25.1895,24.76,25.11,1917,25.0255,25.1895,24.76,25.11,1917,0.0,1.0
2025-02-04,25.4172,25.4172,25.2,25.2,1706,25.4172,25.4172,25.2,25.2,1706,0.0,1.0
2025-02-05,25.4552,25.67,25.315,25.54,55581,25.4552,25.67,25.315,25.54,55581,0.0,1.0
2025-02-06,25.6,25.63,25.5158,25.527,30153,25.6,25.63,25.5158,25.527,30153,0.0,1.0
2025-02-07,25.3246,25.92,25.32,25.92,25933,25.3246,25.92,25.32,25.92,25933,0.0,1.0
2025-02-10,25.5664,25.65,25.56,25.56,30166,25.5664,25.65,25.56,25.56,30166,0.0,1.0
2025-02-11,25.4202,25.52,25.4202,25.49,5115,25.4202,25.52,25.4202,25.49,5115,0.0,1.0
2025-02-12,25.3936,25.4199,25.2,25.2,8237,25.3936,25.4199,25.2,25.2,8237,0.0,1.0
2025-02-13,25.72,25.72,25.4371,25.68,3080,25.72,25.72,25.4371,25.68,3080,0.0,1.0
2025-02-14,25.741,25.741,25.64,25.695,3439,25.741,25.741,25.64,25.695,3439,0.0,1.0
2025-02-18,25.6719,25.69,25.56,25.69,2524,25.6719,25.69,25.56,25.69,2524,0.0,1.0
2025-02-19,25.6971,25.7599,25.65,25.65,10613,25.6971,25.7599,25.65,25.65,10613,0.0,1.0
2025-02-20,25.5391,25.5599,25.48,25.496,2900,25.5391,25.5599,25.48,25.496,2900,0.0,1.0
2025-02-21,24.92,25.8,24.92,25.8,5368,24.92,25.8,24.92,25.8,5368,0.0,1.0
2025-02-24,24.61,24.88,24.583,24.8468,15686,24.61,24.88,24.583,24.8468,15686,0.0,1.0
2025-02-25,24.33,24.56,24.15,24.54,21228,24.33,24.56,24.15,24.54,21228,0.0,1.0
2025-02-26,24.515,24.7399,24.4,24.52,5469,24.515,24.7399,24.4,24.52,5469,0.0,1.0
2025-02-27,23.87,24.48,23.87,24.48,17370,23.87,24.48,23.87,24.48,17370,0.0,1.0
2025-02-28,24.2803,24.2803,23.7,23.79,5885,24.2803,24.2803,23.7,23.79,5885,0.0,1.0
2025-03-03,23.6335,24.45,23.6335,24.45,3431,23.6335,24.45,23.6335,24.45,3431,0.0,1.0
2025-03-04,23.54,23.93,23.255,23.2737,38132,23.54,23.93,23.255,23.2737,38132,0.0,1.0
2025-03-05,23.8976,23.8976,23.46,23.64,1539,23.8976,23.8976,23.46,23.64,1539,0.0,1.0
2025-03-06,23.112,23.112,23.0967,23.0967,425,23.112,23.112,23.0967,23.0967,425,0.0,1.0
2025-03-07,23.11,23.12,22.67,23.055,6394,23.11,23.12,22.67,23.055,6394,0.0,1.0
2025-03-10,22.095,22.53,22.095,22.53,1593,22.095,22.53,22.095,22.53,1593,0.0,1.0
2025-03-11,22.2043,22.27,21.94,22.27,3591,22.2043,22.27,21.94,22.27,3591,0.0,1.0
2025-03-12,22.5639,22.5806,22.54,22.5806,1034,22.5639,22.5806,22.54,22.5806,1034,0.0,1.0
2025-03-13,22.012,22.53,22.012,22.53,117139,22.012,22.53,22.012,22.53,117139,0.0,1.0
2025-03-14,22.63,22.63,22.55,22.59,3941,22.63,22.63,22.55,22.59,3941,0.0,1.0
2025-03-17,22.7232,22.8113,22.54,22.59,3481,22.7232,22.8113,22.54,22.59,3481,0.0,1.0
2025-03-18,22.2948,22.3213,22.2948,22.3213,1845,22.2948,22.3213,22.2948,22.3213,1845,0.0,1.0
2025-03-19,22.6761,22.76,22.45,22.45,11109,22.6761,22.76,22.45,22.45,11109,0.0,1.0
2025-03-20,22.65,22.8411,22.61,22.8411,7027,22.65,22.8411,22.61,22.8411,7027,0.0,1.0
2025-03-21,22.7737,22.7737,22.48,22.57,2654,22.7737,22.7737,22.48,22.57,2654,0.0,1.0
2025-03-24,23.34,23.4,23.17,23.19,2148,23.34,23.4,23.17,23.19,2148,0.0,1.0
2025-03-25,23.494,23.494,23.37,23.37,11128,23.494,23.494,23.37,23.37,11128,0.0,1.0
2025-03-26,22.9703,23.41,22.88,23.41,1492,22.9703,23.41,22.88,23.41,1492,0.0,1.0
2025-03-27,22.9093,22.979,22.9093,22.979,300,22.9093,22.979,22.9093,22.979,300,0.0,1.0
2025-03-28,22.2786,22.336,22.255,22.336,5926,22.2786,22.336,22.255,22.336,5926,0.0,1.0
2025-03-31,22.3016,22.3016,22.0042,22.0042,53314,22.3016,22.3016,22.0042,22.0042,53314,0.0,1.0
2025-04-01,22.4511,22.5,22.19,22.28,58722,22.4511,22.5,22.19,22.28,58722,0.0,1.0
2025-04-02,22.68,22.815,22.39,22.4321,10821,22.68,22.815,22.39,22.4321,10821,0.0,1.0
2025-04-03,21.4456,21.8299,21.41,21.72,14316,21.4456,21.8299,21.41,21.72,14316,0.0,1.0
2025-04-04,20.13,20.85,20.12,20.85,6619,20.13,20.85,20.12,20.85,6619,0.0,1.0
2025-04-07,20.23,20.97,19.26,19.26,10689,20.23,20.97,19.26,19.26,10689,0.0,1.0
2025-04-08,19.883,20.86,19.7,20.86,16474,19.883,20.86,19.7,20.86,16474,0.0,1.0
2025-04-09,22.2014,22.2014,20.08,20.08,13813,22.2014,22.2014,20.08,20.08,13813,0.0,1.0
2025-04-10,21.36,21.6088,20.97,21.6088,8807,21.36,21.6088,20.97,21.6088,8807,0.0,1.0
2025-04-11,21.68,21.72,21.2859,21.34,2135,21.68,21.72,21.2859,21.34,2135,0.0,1.0
2025-04-14,21.77,22.34,21.73,22.34,6088,21.77,22.34,21.73,22.34,6088,0.0,1.0
2025-04-15,21.886,22.02,21.78,21.78,2217,21.886,22.02,21.78,21.78,2217,0.0,1.0
2025-04-16,21.25,21.5886,21.11,21.49,8160,21.25,21.5886,21.11,21.49,8160,0.0,1.0
2025-04-17,21.3219,21.474,21.3219,21.34,2020,21.3219,21.474,21.3219,21.34,2020,0.0,1.0
2025-04-21,20.7724,21.07,20.63,21.07,1196,20.7724,21.07,20.63,21.07,1196,0.0,1.0
2025-04-22,21.3535,21.4504,21.23,21.23,1757,21.3535,21.4504,21.23,21.23,1757,0.0,1.0
2025-04-23,21.8697,22.1219,21.8697,22.01,3497,21.8697,22.1219,21.8697,22.01,3497,0.0,1.0
2025-04-24,22.443,22.443,22.001,22.001,10117,22.443,22.443,22.001,22.001,10117,0.0,1.0
2025-04-25,22.8118,22.8118,22.57,22.57,7010,22.8118,22.8118,22.57,22.57,7010,0.0,1.0
2025-04-28,22.8313,22.89,22.601,22.855,3151,22.8313,22.89,22.601,22.855,3151,0.0,1.0
2025-04-29,22.958,22.995,22.7392,22.85,32066,22.958,22.995,22.7392,22.85,32066,0.0,1.0
2025-04-30,22.9879,22.9879,22.67,22.67,1281,22.9879,22.9879,22.67,22.67,1281,0.0,1.0
2025-05-01,23.2228,23.43,23.2,23.43,3688,23.2228,23.43,23.2,23.43,3688,0.0,1.0
2025-05-02,23.5438,23.58,23.4208,23.4208,129427,23.5438,23.58,23.4208,23.4208,129427,0.0,1.0
2025-05-05,23.3925,23.505,23.33,23.3885,10060,23.3925,23.505,23.33,23.3885,10060,0.0,1.0
2025-05-06,23.21,23.2899,23.1105,23.1105,2243,23.21,23.2899,23.1105,23.1105,2243,0.0,1.0
2025-05-07,23.1925,23.22,22.94,23.22,21312,23.1925,23.22,22.94,23.22,21312,0.0,1.0
2025-05-08,23.3032,23.53,23.21,23.43,3047,23.3032,23.53,23.21,23.43,3047,0.0,1.0
2025-05-09,23.323,23.49,23.296,23.4415,8839,23.323,23.49,23.296,23.4415,8839,0.0,1.0
2025-05-12,24.1695,24.26,23.96,24.26,6682,24.1695,24.26,23.96,24.26,6682,0.0,1.0
2025-05-13,24.5704,24.605,24.39,24.39,6417,24.5704,24.605,24.39,24.39,6417,0.0,1.0
2025-05-14,24.7011,24.7011,24.61,24.61,2993,24.7011,24.7011,24.61,24.61,2993,0.0,1.0
2025-05-15,24.6533,24.78,24.5,24.5,6173,24.6533,24.78,24.5,24.5,6173,0.0,1.0
2025-05-16,24.8506,24.8506,24.71,24.71,193,24.8506,24.8506,24.71,24.71,193,0.0,1.0
2025-05-19,24.8498,24.869,24.6942,24.6942,8971,24.8498,24.869,24.6942,24.6942,8971,0.0,1.0
2025-05-20,24.7398,24.85,24.7,24.85,3071,24.7398,24.85,24.7,24.85,3071,0.0,1.0
2025-05-21,24.4094,24.8355,24.39,24.6916,6629,24.4094,24.8355,24.39,24.6916,6629,0.0,1.0
2025-05-22,24.4366,24.5387,24.4366,24.5064,3112,24.4366,24.5387,24.4366,24.5064,3112,0.0,1.0
2025-05-23,24.2189,24.28,24.17,24.17,13944,24.2189,24.28,24.17,24.17,13944,0.0,1.0
2025-05-27,24.81,24.81,24.58,24.58,1552,24.81,24.81,24.58,24.58,1552,0.0,1.0
2025-05-28,24.6863,24.85,24.6863,24.85,3177,24.6863,24.85,24.6863,24.85,3177,0.0,1.0
2025-05-29,24.7178,24.909,24.7178,24.909,3168,24.7178,24.909,24.7178,24.909,3168,0.0,1.0
2025-05-30,24.7714,24.7714,24.5499,24.7099,1742,24.7714,24.7714,24.5499,24.7099,1742,0.0,1.0
2025-06-02,24.9131,24.9131,24.699,24.699,7618,24.9131,24.9131,24.699,24.699,7618,0.0,1.0
2025-06-03,25.0875,25.17,24.96,24.96,8901,25.0875,25.17,24.96,24.96,8901,0.0,1.0
2025-06-04,25.1973,25.26,25.12,25.18,3456,25.1973,25.26,25.12,25.18,3456,0.0,1.0
2025-06-05,24.9664,25.29,24.9664,25.29,4673,24.9664,25.29,24.9664,25.29,4673,0.0,1.0
2025-06-06,25.2396,25.27,25.2174,25.27,3579,25.2396,25.27,25.2174,25.27,3579,0.0,1.0
2025-06-09,25.2489,25.3,25.2,25.28,7814,25.2489,25.3,25.2,25.28,7814,0.0,1.0
2025-06-10,25.3809,25.3809,25.18,25.38,2903,25.3809,25.3809,25.18,25.38,2903,0.0,1.0
2025-06-11,25.3757,25.579,25.3625,25.5,4025,25.3757,25.579,25.3625,25.5,4025,0.0,1.0
2025-06-12,25.4433,25.485,25.4433,25.47,1943,25.4433,25.485,25.4433,25.47,1943,0.0,1.0
2025-06-13,25.1642,25.41,25.15,25.24,7917,25.1642,25.41,25.15,25.24,7917,0.0,1.0
2025-06-16,25.438,25.5192,25.438,25.45,10175,25.438,25.5192,25.438,25.45,10175,0.0,1.0
2025-06-17,25.2518,25.42,25.2518,25.37,8645,25.2518,25.42,25.2518,25.37,8645,0.0,1.0
2025-06-18,25.2294,25.42,25.2294,25.28,6324,25.2294,25.42,25.2294,25.28,6324,0.0,1.0
2025-06-20,25.0667,25.2,25.02,25.1752,4921,25.0667,25.2,25.02,25.1752,4921,0.0,1.0
2025-06-23,25.4473,25.4594,25.3,25.3,7103,25.4473,25.4594,25.3,25.3,7103,0.0,1.0
2025-06-24,25.7891,25.82,25.73,25.73,17213,25.7891,25.82,25.73,25.73,17213,0.0,1.0
2025-06-25,25.8701,26.0,25.85,26.0,10021,25.8701,26.0,25.85,26.0,10021,0.0,1.0
2025-06-26,26.1722,26.1822,26.08,26.09,4823,26.1722,26.1822,26.08,26.09,4823,0.0,1.0
2025-06-27,26.2922,26.4,26.15,26.32,30995,26.2922,26.4,26.15,26.32,30995,0.0,1.0
2025-06-30,26.4871,26.4871,26.36,26.45,52824,26.4871,26.4871,26.36,26.45,52824,0.0,1.0
2025-07-01,26.1022,26.39,26.01,26.3546,38302,26.1022,26.39,26.01,26.3546,38302,0.0,1.0
2025-07-02,26.2826,26.3,26.07,26.07,7090,26.2826,26.3,26.07,26.07,7090,0.0,1.0
2025-07-03,26.5819,26.62,26.52,26.52,14661,26.5819,26.62,26.52,26.52,14661,0.0,1.0
2025-07-07,26.3928,26.43,26.3301,26.41,2934,26.3928,26.43,26.3301,26.41,2934,0.0,1.0
2025-07-08,26.32,26.4,26.29,26.341,4977,26.32,26.4,26.29,26.341,4977,0.0,1.0
2025-07-09,26.595,26.61,26.4525,26.5493,14514,26.595,26.61,26.4525,26.5493,14514,0.0,1.0
2025-07-10,26.556,26.6,26.4767,26.51,3547,26.556,26.6,26.4767,26.51,3547,0.0,1.0
2025-07-11,26.66,26.78,26.49,26.55,26238,26.66,26.78,26.49,26.55,26238,0.0,1.0
2025-07-14,26.632,26.67,26.52,26.62,7856,26.632,26.67,26.52,26.62,7856,0.0,1.0
2025-07-15,26.6939,26.8282,26.6939,26.81,5437,26.6939,26.8282,26.6939,26.81,5437,0.0,1.0
2025-07-16,26.7425,26.79,26.63,26.64,7098,26.7425,26.79,26.63,26.64,7098,0.0,1.0
2025-07-17,26.8939,26.9394,26.8,26.81,6776,26.8939,26.9394,26.8,26.81,6776,0.0,1.0
2025-07-18,26.956,26.9989,26.82,26.84,8394,26.956,26.9989,26.82,26.84,8394,0.0,1.0
2025-07-21,27.1165,27.21,26.98,26.98,6427,27.1165,27.21,26.98,26.98,6427,0.0,1.0
2025-07-22,26.8292,26.89,26.73,26.73,5710,26.8292,26.89,26.73,26.73,5710,0.0,1.0
2025-07-23,27.0482,27.0482,26.85,26.85,2890,27.0482,27.0482,26.85,26.85,2890,0.0,1.0
2025-07-24,27.1034,27.2,27.07,27.08,5057,27.1034,27.2,27.07,27.08,5057,0.0,1.0
2025-07-25,27.2244,27.33,27.165,27.24,22076,27.2244,27.33,27.165,27.24,22076,0.0,1.0
2025-07-28,27.3398,27.355,27.26,27.28,3527,27.3398,27.355,27.26,27.28,3527,0.0,1.0
2025-07-29,27.1861,27.45,27.16,27.41,30664,27.1861,27.45,27.16,27.41,30664,0.0,1.0
2025-07-30,27.2291,28.33,27.12,27.53,21426,27.2291,28.33,27.12,27.53,21426,0.0,1.0
2025-07-31,27.1853,27.51,27.1853,27.485,1471,27.1853,27.51,27.1853,27.485,1471,0.0,1.0
2025-08-01,26.703,26.84,26.6267,26.6267,3096,26.703,26.84,26.6267,26.6267,3096,0.0,1.0
2025-08-04,27.1994,27.21,27.0964,27.12,16537,27.1994,27.21,27.0964,27.12,16537,0.0,1.0
2025-08-05,27.0311,27.305,27.0311,27.305,9417,27.0311,27.305,27.0311,27.305,9417,0.0,1.0
2025-08-06,27.4577,27.472,27.21,27.21,1778,27.4577,27.472,27.21,27.21,1778,0.0,1.0
2025-08-07,27.39,27.483,27.1706,27.48,20725,27.39,27.483,27.1706,27.48,20725,0.0,1.0
2025-08-08,27.6776,28.455,27.6009,28.455,6687,27.6776,28.455,27.6009,28.455,6687,0.0,1.0
2025-08-11,27.6142,27.81,27.6142,27.74,7110,27.6142,27.81,27.6142,27.74,7110,0.0,1.0
2025-08-12,27.9583,27.97,27.66,27.66,1885,27.9583,27.97,27.66,27.66,1885,0.0,1.0
2025-08-13,27.903,28.1,27.8729,28.03,14397,27.903,28.1,27.8729,28.03,14397,0.0,1.0
2025-08-14,27.9527,28.02,27.86,27.887,40269,27.9527,28.02,27.86,27.887,40269,0.0,1.0
2025-08-15,27.8483,27.9798,27.8483,27.9798,2408,27.8483,27.9798,27.8483,27.9798,2408,0.0,1.0
2025-08-18,27.8675,27.8675,27.82,27.8334,3789,27.8675,27.8675,27.82,27.8334,3789,0.0,1.0
2025-08-19,27.4162,27.91,27.4162,27.91,1347,27.4162,27.91,27.4162,27.91,1347,0.0,1.0
2025-08-20,27.2825,27.2825,27.135,27.14,14838,27.2825,27.2825,27.135,27.14,14838,0.0,1.0
2025-08-21,27.1556,27.6,27.11,27.22,9771,27.1556,27.6,27.11,27.22,9771,0.0,1.0
2025-08-22,27.6321,27.6321,27.5,27.5,3121,27.6321,27.6321,27.5,27.5,3121,0.0,1.0
2025-08-25,27.6299,27.79,27.6299,27.72,1877,27.6299,27.79,27.6299,27.72,1877,0.0,1.0
2025-08-26,27.8235,27.8235,27.6747,27.71,15337,27.8235,27.8235,27.6747,27.71,15337,0.0,1.0
2025-08-27,27.8764,27.9099,27.8367,27.84,14527,27.8764,27.9099,27.8367,27.84,14527,0.0,1.0
2025-08-28,27.982,27.982,27.8776,27.8776,7263,27.982,27.982,27.8776,27.8776,7263,0.0,1.0
2025-08-29,27.6161,27.77,27.595,27.75,13406,27.6161,27.77,27.595,27.75,13406,0.0,1.0
2025-09-02,27.4558,27.495,27.196,27.23,8533,27.4558,27.495,27.196,27.23,8533,0.0,1.0
2025-09-03,27.7306,27.82,27.62,27.65,3658,27.7306,27.82,27.62,27.65,3658,0.0,1.0
2025-09-04,28.0552,28.0552,27.8756,27.88,6915,28.0552,28.0552,27.8756,27.88,6915,0.0,1.0
2025-09-05,28.015,28.21,27.97,28.21,3249,28.015,28.21,27.97,28.21,3249,0.0,1.0
2025-09-08,28.1893,28.345,28.1893,28.345,6220,28.1893,28.345,28.1893,28.345,6220,0.0,1.0
2025-09-09,28.3606,28.3606,28.15,28.24,3178,28.3606,28.3606,28.15,28.24,3178,0.0,1.0
2025-09-10,28.5936,28.75,28.5,28.615,2633,28.5936,28.75,28.5,28.615,2633,0.0,1.0
2025-09-11,28.7475,28.79,28.69,28.76,11099,28.7475,28.79,28.69,28.76,11099,0.0,1.0
2025-09-12,28.8492,28.855,28.765,28.8,30663,28.8492,28.855,28.765,28.8,30663,0.0,1.0
2025-09-15,29.0718,29.08,28.91,28.91,8181,29.0718,29.08,28.91,28.91,8181,0.0,1.0
2025-09-16,29.1165,29.18,29.06,29.18,14694,29.1165,29.18,29.06,29.18,14694,0.0,1.0
2025-09-17,28.9511,29.02,28.805,29.02,4312,28.9511,29.02,28.805,29.02,4312,0.0,1.0
2025-09-18,29.1187,29.24,29.1187,29.13,2797,29.1187,29.24,29.1187,29.13,2797,0.0,1.0
2025-09-19,29.3894,29.3894,29.2094,29.25,7739,29.3894,29.3894,29.2094,29.25,7739,0.0,1.0
2025-09-22,29.5376,29.5376,29.43,29.43,572,29.5376,29.5376,29.43,29.43,572,0.0,1.0
2025-09-23,29.2961,29.53,29.245,29.46,10477,29.2961,29.53,29.245,29.46,10477,0.0,1.0
2025-09-24,29.1441,29.35,29.1124,29.35,3945,29.1441,29.35,29.1124,29.35,3945,0.0,1.0
2025-09-25,28.9298,29.02,27.73,28.93,35536,28.9298,29.02,27.73,28.93,35536,0.0,1.0
2025-09-26,29.0735,29.0735,28.9234,28.9234,106703,29.0735,29.0735,28.9234,28.9234,106703,0.0,1.0
2025-09-29,29.1419,29.285,29.11,29.285,15546,29.1419,29.285,29.11,29.285,15546,0.0,1.0
2025-09-30,29.3355,29.3355,29.03,29.0681,17698,29.3355,29.3355,29.03,29.0681,17698,0.0,1.0
2025-10-01,29.55,29.57,29.1708,29.1708,20320,29.55,29.57,29.1708,29.1708,20320,0.0,1.0
2025-10-02,29.4817,29.55,29.42,29.495,6357,29.4817,29.55,29.42,29.495,6357,0.0,1.0
2025-10-03,29.3409,29.599,29.2928,29.5451,6816,29.3409,29.599,29.2928,29.5451,6816,0.0,1.0
2025-10-06,29.5802,29.62,29.45,29.4799,5684,29.5802,29.62,29.45,29.4799,5684,0.0,1.0
2025-10-07,29.4232,29.65,29.37,29.65,6263,29.4232,29.65,29.37,29.65,6263,0.0,1.0
2025-10-08,29.7077,29.7294,29.5482,29.5482,8252,29.7077,29.7294,29.5482,29.5482,8252,0.0,1.0
2025-10-09,29.65,29.71,29.6172,29.68,4911,29.65,29.71,29.6172,29.68,4911,0.0,1.0
2025-10-10,28.8181,29.86,28.8181,29.815,4450,28.8181,29.86,28.8181,29.815,4450,0.0,1.0
2025-10-13,29.3451,29.39,29.3315,29.38,1906,29.3451,29.39,29.3315,29.38,1906,0.0,1.0
2025-10-14,29.35,29.35,28.99,29.0847,34213,29.35,29.35,28.99,29.0847,34213,0.0,1.0
2025-10-15,29.2991,29.55,29.2991,29.45,1799,29.2991,29.55,29.2991,29.45,1799,0.0,1.0
2025-10-16,29.1627,29.53,29.01,29.46,6034,29.1627,29.53,29.01,29.46,6034,0.0,1.0
2025-10-17,29.2797,29.3248,28.9448,29.1388,5153,29.2797,29.3248,28.9448,29.1388,5153,0.0,1.0
2025-10-20,29.6,29.7,29.49,29.49,10503,29.6,29.7,29.49,29.49,10503,0.0,1.0
2025-10-21,29.6408,29.97,29.5505,29.97,6926,29.6408,29.97,29.5505,29.97,6926,0.0,1.0
2025-10-22,29.3733,29.67,29.13,29.64,15574,29.3733,29.67,29.13,29.64,15574,0.0,1.0
2025-10-23,29.72,29.77,29.4,29.4,26241,29.72,29.77,29.4,29.4,26241,0.0,1.0
2025-10-24,29.9775,30.09,29.95,29.95,8039,29.9775,30.09,29.95,29.95,8039,0.0,1.0
2025-10-27,30.47,30.52,30.32,30.36,8391,30.47,30.52,30.32,30.36,8391,0.0,1.0
2025-10-28,30.6476,30.8899,30.5008,30.8899,18036,30.6476,30.8899,30.5008,30.8899,18036,0.0,1.0
2025-10-29,30.8165,30.84,30.67,30.8,12039,30.8165,30.84,30.67,30.8,12039,0.0,1.0
2025-10-30,30.3655,30.688,30.3655,30.64,17906,30.3655,30.688,30.3655,30.64,17906,0.0,1.0
2025-10-31,30.55,30.705,30.4799,30.705,2759,30.55,30.705,30.4799,30.705,2759,0.0,1.0
2025-11-03,30.6679,30.76,30.6101,30.654,6054,30.6679,30.76,30.6101,30.654,6054,0.0,1.0
2025-11-04,30.1715,30.59,30.167,30.3,39039,30.1715,30.59,30.167,30.3,39039,0.0,1.0
2025-11-05,30.35,30.7599,30.14,30.29,38693,30.35,30.7599,30.14,30.29,38693,0.0,1.0
2025-11-06,29.8076,30.02,29.72,30.02,5381,29.8076,30.02,29.72,30.02,5381,0.0,1.0
2025-11-07,29.7181,29.7181,29.23,29.37,18330,29.7181,29.7181,29.23,29.37,18330,0.0,1.0
2025-11-10,30.3898,30.395,30.09,30.1793,14165,30.3898,30.395,30.09,30.1793,14165,0.0,1.0
2025-11-11,30.3578,30.42,30.1364,30.27,14291,30.3578,30.42,30.1364,30.27,14291,0.0,1.0
2025-11-12,30.2848,30.42,30.1701,30.42,10899,30.2848,30.42,30.1701,30.42,10899,0.0,1.0
2025-11-13,29.6009,30.2,29.5801,30.15,11831,29.6009,30.2,29.5801,30.15,11831,0.0,1.0
2025-11-14,29.5738,29.805,29.16,29.16,18145,29.5738,29.805,29.16,29.16,18145,0.0,1.0
2025-11-17,29.3134,29.69,29.17,29.59,6594,29.3134,29.69,29.17,29.59,6594,0.0,1.0
2025-11-18,29.077,29.27,28.94,29.15,11010,29.077,29.27,28.94,29.15,11010,0.0,1.0
2025-11-19,29.2225,29.4685,29.126,29.36,8310,29.2225,29.4685,29.126,29.36,8310,0.0,1.0
2025-11-20,28.6791,29.97,28.6791,29.87,4934,28.6791,29.97,28.6791,29.87,4934,0.0,1.0
2025-11-21,28.8003,29.0098,28.66,28.81,19292,28.8003,29.0098,28.66,28.81,19292,0.0,1.0
2025-11-24,29.5317,29.55,29.15,29.15,16244,29.5317,29.55,29.15,29.15,16244,0.0,1.0
2025-11-25,29.8137,29.8137,29.44,29.53,17074,29.8137,29.8137,29.44,29.53,17074,0.0,1.0
2025-11-26,30.0381,30.1999,29.925,30.07,34432,30.0381,30.1999,29.925,30.07,34432,0.0,1.0