date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-07,24.73,24.83,24.69,24.83,513338,24.73,24.83,24.69,24.83,513338,0.0,1.0
2024-10-08,24.75,24.8,24.68,24.8,371789,24.75,24.8,24.68,24.8,371789,0.0,1.0
2024-10-09,24.79,24.84,24.71,24.84,141490,24.79,24.84,24.71,24.84,141490,0.0,1.0
2024-10-10,24.72,24.81,24.71,24.79,68124,24.72,24.81,24.71,24.79,68124,0.0,1.0
2024-10-11,24.8445,24.92,24.74,24.92,38321,24.8445,24.92,24.74,24.92,38321,0.0,1.0
2024-10-14,24.9,24.98,24.82,24.98,27088,24.9,24.98,24.82,24.98,27088,0.0,1.0
2024-10-15,24.8452,24.95,24.82,24.95,38636,24.8452,24.95,24.82,24.95,38636,0.0,1.0
2024-10-16,24.92,24.92,24.8691,24.87,53783,24.92,24.92,24.8691,24.87,53783,0.0,1.0
2024-10-17,24.9,24.92,24.8431,24.91,41205,24.9,24.92,24.8431,24.91,41205,0.0,1.0
2024-10-18,24.875,24.9499,24.8,24.89,44273,24.875,24.9499,24.8,24.89,44273,0.0,1.0
2024-10-21,24.9,24.98,24.81,24.98,45289,24.9,24.98,24.81,24.98,45289,0.0,1.0
2024-10-22,24.89,24.94,24.8,24.94,82539,24.89,24.94,24.8,24.94,82539,0.0,1.0
2024-10-23,24.785,24.87,24.75,24.81,62506,24.785,24.87,24.75,24.81,62506,0.0,1.0
2024-10-24,24.8274,24.88,24.78,24.8,93669,24.8274,24.88,24.78,24.8,93669,0.0,1.0
2024-10-25,24.79,24.91,24.79,24.84,19142,24.79,24.91,24.79,24.84,19142,0.0,1.0
2024-10-28,24.85,24.96,24.79,24.96,20076,24.85,24.96,24.79,24.96,20076,0.0,1.0
2024-10-29,24.87,24.9,24.78,24.9,32422,24.87,24.9,24.78,24.9,32422,0.0,1.0
2024-10-30,24.81,24.91,24.78,24.91,43886,24.81,24.91,24.78,24.91,43886,0.0,1.0
2024-10-31,24.73,24.8,24.69,24.8,48694,24.73,24.8,24.69,24.8,48694,0.0,1.0
2024-11-01,24.74,24.82,24.7201,24.79,88142,24.74,24.82,24.7201,24.79,88142,0.0,1.0
2024-11-04,24.75,24.82,24.66,24.82,69799,24.75,24.82,24.66,24.82,69799,0.0,1.0
2024-11-05,24.7,24.788,24.6,24.6,45878,24.7,24.788,24.6,24.6,45878,0.0,1.0
2024-11-06,24.8903,24.99,24.815,24.92,40989,24.8903,24.99,24.815,24.92,40989,0.0,1.0
2024-11-07,24.9124,24.95,24.885,24.93,23647,24.9124,24.95,24.885,24.93,23647,0.0,1.0
2024-11-08,24.92,24.94,24.8609,24.9306,14831,24.92,24.94,24.8609,24.9306,14831,0.0,1.0
2024-11-11,24.895,24.9799,24.8601,24.93,29607,24.895,24.9799,24.8601,24.93,29607,0.0,1.0
2024-11-12,24.875,24.99,24.85,24.98,50298,24.875,24.99,24.85,24.98,50298,0.0,1.0
2024-11-13,24.83,24.94,24.8201,24.93,75353,24.83,24.94,24.8201,24.93,75353,0.0,1.0
2024-11-14,24.88,24.9299,24.7501,24.9,82258,24.88,24.9299,24.7501,24.9,82258,0.0,1.0
2024-11-15,24.7539,24.8296,24.745,24.7781,18143,24.7539,24.8296,24.745,24.7781,18143,0.0,1.0
2024-11-18,24.82,24.83,24.75,24.81,61026,24.82,24.83,24.75,24.81,61026,0.0,1.0
2024-11-19,24.8,24.85,24.7915,24.81,36436,24.8,24.85,24.7915,24.81,36436,0.0,1.0
2024-11-20,24.805,24.85,24.76,24.8,10094,24.805,24.85,24.76,24.8,10094,0.0,1.0
2024-11-21,24.8297,24.89,24.8167,24.84,13756,24.8297,24.89,24.8167,24.84,13756,0.0,1.0
2024-11-22,24.8339,24.9,24.8339,24.86,12270,24.8339,24.9,24.8339,24.86,12270,0.0,1.0
2024-11-25,24.92,24.95,24.8158,24.93,21882,24.92,24.95,24.8158,24.93,21882,0.0,1.0
2024-11-26,24.9493,24.98,24.91,24.98,28599,24.9493,24.98,24.91,24.98,28599,0.0,1.0
2024-11-27,24.93,24.98,24.87,24.93,13819,24.93,24.98,24.87,24.93,13819,0.0,1.0
2024-11-29,24.966,25.04,24.966,25.03,7004,24.966,25.04,24.966,25.03,7004,0.0,1.0
2024-12-02,24.9499,25.11,24.9499,25.09,98654,24.9499,25.11,24.9499,25.09,98654,0.0,1.0
2024-12-03,25.01,25.05,24.92,25.0,12359,25.01,25.05,24.92,25.0,12359,0.0,1.0
2024-12-04,25.0595,25.08,25.01,25.06,22639,25.0595,25.08,25.01,25.06,22639,0.0,1.0
2024-12-05,25.0,25.06,24.9388,25.06,6755,25.0,25.06,24.9388,25.06,6755,0.0,1.0
2024-12-06,24.9843,25.06,24.94,25.01,26240,24.9843,25.06,24.94,25.01,26240,0.0,1.0
2024-12-09,24.9548,25.03,24.9536,25.03,19563,24.9548,25.03,24.9536,25.03,19563,0.0,1.0
2024-12-10,24.9496,25.03,24.9,24.94,19176,24.9496,25.03,24.9,24.94,19176,0.0,1.0
2024-12-11,24.99,25.08,24.99,25.0475,21133,24.99,25.08,24.99,25.0475,21133,0.0,1.0
2024-12-12,25.02,25.0699,24.9815,24.99,12978,25.02,25.0699,24.9815,24.99,12978,0.0,1.0
2024-12-13,24.97,25.09,24.97,25.09,16012,24.97,25.09,24.97,25.09,16012,0.0,1.0
2024-12-16,25.07,25.1,24.96,24.96,37355,25.07,25.1,24.96,24.96,37355,0.0,1.0
2024-12-17,24.93,25.0571,24.93,25.01,9228,24.93,25.0571,24.93,25.01,9228,0.0,1.0
2024-12-18,24.89,25.05,24.87,24.89,13899,24.89,25.05,24.87,24.89,13899,0.0,1.0
2024-12-19,24.83,24.91,24.82,24.9099,22637,24.83,24.91,24.82,24.9099,22637,0.0,1.0
2024-12-20,24.94,24.968,24.84,24.85,32895,24.94,24.968,24.84,24.85,32895,0.0,1.0
2024-12-23,24.97,24.98,24.8443,24.94,15091,24.97,24.98,24.8443,24.94,15091,0.0,1.0
2024-12-24,25.0003,25.01,24.8801,24.98,18503,25.0003,25.01,24.8801,24.98,18503,0.0,1.0
2024-12-26,25.03,25.08,24.9,24.99,17998,25.03,25.08,24.9,24.99,17998,0.0,1.0
2024-12-27,24.89,24.98,24.86,24.86,7736,24.89,24.98,24.86,24.86,7736,0.0,1.0
2024-12-30,24.96,24.96,24.8,24.93,10395,24.96,24.96,24.8,24.93,10395,0.0,1.0
2024-12-31,24.86,24.9699,24.85,24.9699,8473,24.86,24.9699,24.85,24.9699,8473,0.0,1.0
2025-01-02,24.79,24.94,24.76,24.8328,9838,24.79,24.94,24.76,24.8328,9838,0.0,1.0
2025-01-03,24.9252,24.93,24.92,24.928,2894,24.9252,24.93,24.92,24.928,2894,0.0,1.0
2025-01-06,24.9553,25.06,24.93,25.06,6656,24.9553,25.06,24.93,25.06,6656,0.0,1.0
2025-01-07,24.92,24.95,24.8606,24.91,9879,24.92,24.95,24.8606,24.91,9879,0.0,1.0
2025-01-08,24.91,24.948,24.86,24.86,3857,24.91,24.948,24.86,24.86,3857,0.0,1.0
2025-01-10,24.76,24.9,24.72,24.72,31980,24.76,24.9,24.72,24.72,31980,0.0,1.0
2025-01-13,24.87,24.87,24.73,24.73,8654,24.87,24.87,24.73,24.73,8654,0.0,1.0
2025-01-14,24.88,24.9,24.74,24.81,25682,24.88,24.9,24.74,24.81,25682,0.0,1.0
2025-01-15,24.98,25.01,24.905,24.915,5196,24.98,25.01,24.905,24.915,5196,0.0,1.0
2025-01-16,24.9397,25.03,24.9001,24.95,4019,24.9397,25.03,24.9001,24.95,4019,0.0,1.0
2025-01-17,25.0056,25.06,24.9565,24.97,3356,25.0056,25.06,24.9565,24.97,3356,0.0,1.0
2025-01-21,25.038,25.1,25.038,25.0389,20271,25.038,25.1,25.038,25.0389,20271,0.0,1.0
2025-01-22,25.05,25.09,25.0401,25.0653,13589,25.05,25.09,25.0401,25.0653,13589,0.0,1.0
2025-01-23,25.1434,25.2093,25.0489,25.09,25106,25.1434,25.2093,25.0489,25.09,25106,0.0,1.0
2025-01-24,25.1286,25.198,25.05,25.14,11559,25.1286,25.198,25.05,25.14,11559,0.0,1.0
2025-01-27,25.0793,25.14,24.9912,24.9912,7356,25.0793,25.14,24.9912,24.9912,7356,0.0,1.0
2025-01-28,25.127,25.1899,25.0162,25.07,12935,25.127,25.1899,25.0162,25.07,12935,0.0,1.0
2025-01-29,25.1025,25.18,25.04,25.04,17314,25.1025,25.18,25.04,25.04,17314,0.0,1.0
2025-01-30,25.1334,25.1799,25.05,25.125,3829,25.1334,25.1799,25.05,25.125,3829,0.0,1.0
2025-01-31,25.1427,25.24,25.11,25.165,22042,25.1427,25.24,25.11,25.165,22042,0.0,1.0
2025-02-03,25.1399,25.14,25.0101,25.07,7571,25.1399,25.14,25.0101,25.07,7571,0.0,1.0
2025-02-04,25.1002,25.16,25.0401,25.12,8111,25.1002,25.16,25.0401,25.12,8111,0.0,1.0
2025-02-05,25.13,25.16,25.0626,25.1,17830,25.13,25.16,25.0626,25.1,17830,0.0,1.0
2025-02-06,25.1199,25.18,25.0801,25.16,15316,25.1199,25.18,25.0801,25.16,15316,0.0,1.0
2025-02-07,25.0915,25.17,25.091,25.11,2411,25.0915,25.17,25.091,25.11,2411,0.0,1.0
2025-02-10,25.18,25.18,25.1,25.1,7028,25.18,25.18,25.1,25.1,7028,0.0,1.0
2025-02-11,25.1351,25.1999,25.04,25.14,9279,25.1351,25.1999,25.04,25.14,9279,0.0,1.0
2025-02-12,25.13,25.1687,25.0001,25.06,8643,25.13,25.1687,25.0001,25.06,8643,0.0,1.0
2025-02-13,25.1691,25.1999,25.0,25.0,18207,25.1691,25.1999,25.0,25.0,18207,0.0,1.0
2025-02-14,25.1931,25.26,25.1101,25.1101,16653,25.1931,25.26,25.1101,25.1101,16653,0.0,1.0
2025-02-18,25.1915,25.25,25.1212,25.1212,8655,25.1915,25.25,25.1212,25.1212,8655,0.0,1.0
2025-02-19,25.225,25.25,25.14,25.195,3707,25.225,25.25,25.14,25.195,3707,0.0,1.0
2025-02-20,25.215,25.215,25.1581,25.17,2952,25.215,25.215,25.1581,25.17,2952,0.0,1.0
2025-02-21,25.1516,25.2599,25.09,25.1568,26313,25.1516,25.2599,25.09,25.1568,26313,0.0,1.0
2025-02-24,25.1318,25.21,25.07,25.07,8380,25.1318,25.21,25.07,25.07,8380,0.0,1.0
2025-02-25,25.1221,25.178,25.0802,25.115,6059,25.1221,25.178,25.0802,25.115,6059,0.0,1.0
2025-02-26,25.15,25.2,25.05,25.05,8279,25.15,25.2,25.05,25.05,8279,0.0,1.0
2025-02-27,25.08,25.168,25.0511,25.09,6828,25.08,25.168,25.0511,25.09,6828,0.0,1.0
2025-02-28,25.1426,25.1426,25.04,25.1195,8762,25.1426,25.1426,25.04,25.1195,8762,0.0,1.0
2025-03-03,25.0579,25.2,25.05,25.0873,9264,25.0579,25.2,25.05,25.0873,9264,0.0,1.0
2025-03-04,24.9954,25.0987,24.96,25.0987,30789,24.9954,25.0987,24.96,25.0987,30789,0.0,1.0
2025-03-05,25.0527,25.119,24.9201,25.07,13300,25.0527,25.119,24.9201,25.07,13300,0.0,1.0
2025-03-06,24.99,25.005,24.9101,25.005,21751,24.99,25.005,24.9101,25.005,21751,0.0,1.0
2025-03-07,25.0159,25.04,24.9001,25.02,17962,25.0159,25.04,24.9001,25.02,17962,0.0,1.0
2025-03-10,24.854,24.98,24.84,24.98,11687,24.854,24.98,24.84,24.98,11687,0.0,1.0
2025-03-11,24.86,24.91,24.7501,24.78,14899,24.86,24.91,24.7501,24.78,14899,0.0,1.0
2025-03-12,24.7893,24.89,24.73,24.83,6689,24.7893,24.89,24.73,24.83,6689,0.0,1.0
2025-03-13,24.7105,24.8499,24.64,24.8099,37770,24.7105,24.8499,24.64,24.8099,37770,0.0,1.0
2025-03-14,24.8358,24.86,24.74,24.785,108307,24.8358,24.86,24.74,24.785,108307,0.0,1.0
2025-03-17,24.8732,24.96,24.78,24.8103,19979,24.8732,24.96,24.78,24.8103,19979,0.0,1.0
2025-03-18,24.7991,24.8799,24.73,24.75,11282,24.7991,24.8799,24.73,24.75,11282,0.0,1.0
2025-03-19,24.9587,24.9587,24.7601,24.8983,7128,24.9587,24.9587,24.7601,24.8983,7128,0.0,1.0
2025-03-20,24.8728,24.96,24.82,24.88,6702,24.8728,24.96,24.82,24.88,6702,0.0,1.0
2025-03-21,24.8806,24.908,24.77,24.77,6309,24.8806,24.908,24.77,24.77,6309,0.0,1.0
2025-03-24,24.9554,25.028,24.9001,25.0195,130956,24.9554,25.028,24.9001,25.0195,130956,0.0,1.0
2025-03-25,24.9841,25.03,24.94,24.99,18357,24.9841,25.03,24.94,24.99,18357,0.0,1.0
2025-03-26,24.9107,25.0699,24.8743,24.9469,16241,24.9107,25.0699,24.8743,24.9469,16241,0.0,1.0
2025-03-27,24.9243,24.9999,24.83,24.95,53728,24.9243,24.9999,24.83,24.95,53728,0.0,1.0
2025-03-28,24.76,24.9499,24.7501,24.83,13389,24.76,24.9499,24.7501,24.83,13389,0.0,1.0
2025-03-31,24.8283,24.91,24.7232,24.7368,8071,24.8283,24.91,24.7232,24.7368,8071,0.0,1.0
2025-04-01,24.8814,24.93,24.75,24.75,9021,24.8814,24.93,24.75,24.75,9021,0.0,1.0
2025-04-02,24.92,24.9441,24.8001,24.9009,17890,24.92,24.9441,24.8001,24.9009,17890,0.0,1.0
2025-04-03,24.6745,24.77,24.5839,24.63,19692,24.6745,24.77,24.5839,24.63,19692,0.0,1.0
2025-04-04,24.3993,24.585,24.33,24.585,4763,24.3993,24.585,24.33,24.585,4763,0.0,1.0
2025-04-07,24.3451,24.4135,24.002,24.125,10040,24.3451,24.4135,24.002,24.125,10040,0.0,1.0
2025-04-08,24.2883,24.598,24.2883,24.5883,6161,24.2883,24.598,24.2883,24.5883,6161,0.0,1.0
2025-04-09,24.77,24.8199,24.17,24.17,14886,24.77,24.8199,24.17,24.17,14886,0.0,1.0
2025-04-10,24.5822,24.73,24.518,24.73,2889,24.5822,24.73,24.518,24.73,2889,0.0,1.0
2025-04-11,24.6765,24.7342,24.4771,24.51,4678,24.6765,24.7342,24.4771,24.51,4678,0.0,1.0
2025-04-14,24.7474,24.8699,24.6505,24.868,15636,24.7474,24.8699,24.6505,24.868,15636,0.0,1.0
2025-04-15,24.723,24.858,24.6501,24.77,5311,24.723,24.858,24.6501,24.77,5311,0.0,1.0
2025-04-16,24.5923,24.74,24.4801,24.74,2199,24.5923,24.74,24.4801,24.74,2199,0.0,1.0
2025-04-17,24.594,24.71,24.55,24.71,12705,24.594,24.71,24.55,24.71,12705,0.0,1.0
2025-04-21,24.4615,24.55,24.3401,24.55,8149,24.4615,24.55,24.3401,24.55,8149,0.0,1.0
2025-04-22,24.5817,24.655,24.549,24.555,4185,24.5817,24.655,24.549,24.555,4185,0.0,1.0
2025-04-23,24.6575,24.85,24.6575,24.85,3731,24.6575,24.85,24.6575,24.85,3731,0.0,1.0
2025-04-24,24.785,24.83,24.71,24.73,35806,24.785,24.83,24.71,24.73,35806,0.0,1.0
2025-04-25,24.8438,24.895,24.7301,24.7301,13478,24.8438,24.895,24.7301,24.7301,13478,0.0,1.0
2025-04-28,24.8854,24.925,24.7796,24.8306,2294,24.8854,24.925,24.7796,24.8306,2294,0.0,1.0
2025-04-29,24.9295,24.9484,24.86,24.93,4753,24.9295,24.9484,24.86,24.93,4753,0.0,1.0
2025-04-30,24.9641,24.9641,24.82,24.87,7066,24.9641,24.9641,24.82,24.87,7066,0.0,1.0
2025-05-01,24.997,25.06,24.98,24.99,1197,24.997,25.06,24.98,24.99,1197,0.0,1.0
2025-05-02,25.0474,25.0699,24.9901,25.01,8175,25.0474,25.0699,24.9901,25.01,8175,0.0,1.0
2025-05-05,25.0152,25.07,24.9501,24.98,4750,25.0152,25.07,24.9501,24.98,4750,0.0,1.0
2025-05-06,24.9757,25.03,24.94,24.965,1817,24.9757,25.03,24.94,24.965,1817,0.0,1.0
2025-05-07,24.99,25.0299,24.95,24.972,11404,24.99,25.0299,24.95,24.972,11404,0.0,1.0
2025-05-08,25.0034,25.07,24.9908,25.02,2349,25.0034,25.07,24.9908,25.02,2349,0.0,1.0
2025-05-09,24.9501,25.07,24.95,24.95,8052,24.9501,25.07,24.95,24.95,8052,0.0,1.0
2025-05-12,25.1457,25.19,25.0501,25.1,6791,25.1457,25.19,25.0501,25.1,6791,0.0,1.0
2025-05-13,25.1899,25.26,25.15,25.15,6606,25.1899,25.26,25.15,25.15,6606,0.0,1.0
2025-05-14,25.2041,25.2393,25.1709,25.1709,4082,25.2041,25.2393,25.1709,25.1709,4082,0.0,1.0
2025-05-15,25.3,25.3099,25.245,25.26,5005,25.3,25.3099,25.245,25.26,5005,0.0,1.0
2025-05-16,25.2875,25.33,25.2875,25.32,883,25.2875,25.33,25.2875,25.32,883,0.0,1.0
2025-05-19,25.285,25.32,25.24,25.3,3684,25.285,25.32,25.24,25.3,3684,0.0,1.0
2025-05-20,25.2952,25.35,25.2952,25.31,3909,25.2952,25.35,25.2952,25.31,3909,0.0,1.0
2025-05-21,25.205,25.3299,25.205,25.28,11608,25.205,25.3299,25.205,25.28,11608,0.0,1.0
2025-05-22,25.2154,25.29,25.1501,25.29,10423,25.2154,25.29,25.1501,25.29,10423,0.0,1.0
2025-05-23,25.1881,25.2599,25.13,25.2,66670,25.1881,25.2599,25.13,25.2,66670,0.0,1.0
2025-05-27,25.2948,25.348,25.2948,25.33,7310,25.2948,25.348,25.2948,25.33,7310,0.0,1.0
2025-05-28,25.2652,25.35,25.24,25.35,26581,25.2652,25.35,25.24,25.35,26581,0.0,1.0
2025-05-29,25.3009,25.39,25.25,25.39,17280,25.3009,25.39,25.25,25.39,17280,0.0,1.0
2025-05-30,25.312,25.3499,25.26,25.3499,4223,25.312,25.3499,25.26,25.3499,4223,0.0,1.0
2025-06-02,25.325,25.33,25.22,25.22,4204,25.325,25.33,25.22,25.22,4204,0.0,1.0
2025-06-03,25.3807,25.425,25.35,25.35,15247,25.3807,25.425,25.35,25.35,15247,0.0,1.0
2025-06-04,25.33,25.449,25.33,25.3401,9459,25.33,25.449,25.33,25.3401,9459,0.0,1.0
2025-06-05,25.3802,25.45,25.33,25.41,3171,25.3802,25.45,25.33,25.41,3171,0.0,1.0
2025-06-06,25.4058,25.4502,25.3601,25.3985,1506,25.4058,25.4502,25.3601,25.3985,1506,0.0,1.0
2025-06-09,25.4184,25.4799,25.38,25.46,3270,25.4184,25.4799,25.38,25.46,3270,0.0,1.0
2025-06-10,25.4352,25.47,25.34,25.34,17960,25.4352,25.47,25.34,25.34,17960,0.0,1.0
2025-06-11,25.48,25.4991,25.4109,25.4991,4204,25.48,25.4991,25.4109,25.4991,4204,0.0,1.0
2025-06-12,25.4681,25.4861,25.34,25.34,48173,25.4681,25.4861,25.34,25.34,48173,0.0,1.0
2025-06-13,25.42,25.47,25.42,25.435,11557,25.42,25.47,25.42,25.435,11557,0.0,1.0
2025-06-16,25.45,25.52,25.4174,25.52,9492,25.45,25.52,25.4174,25.52,9492,0.0,1.0
2025-06-17,25.4386,25.5299,25.34,25.34,9008,25.4386,25.5299,25.34,25.34,9008,0.0,1.0
2025-06-18,25.4114,25.51,25.3908,25.41,23855,25.4114,25.51,25.3908,25.41,23855,0.0,1.0
2025-06-20,25.445,25.53,25.372,25.53,10096,25.445,25.53,25.372,25.53,10096,0.0,1.0
2025-06-23,25.5152,25.5152,25.4314,25.44,4380,25.5152,25.5152,25.4314,25.44,4380,0.0,1.0
2025-06-24,25.5951,25.62,25.47,25.47,10541,25.5951,25.62,25.47,25.47,10541,0.0,1.0
2025-06-25,25.6007,25.6686,25.52,25.52,9364,25.6007,25.6686,25.52,25.52,9364,0.0,1.0
2025-06-26,25.626,25.698,25.54,25.54,7437,25.626,25.698,25.54,25.54,7437,0.0,1.0
2025-06-27,25.6706,25.7027,25.6201,25.7027,9614,25.6706,25.7027,25.6201,25.7027,9614,0.0,1.0
2025-06-30,25.713,25.73,25.6201,25.695,11129,25.713,25.73,25.6201,25.695,11129,0.0,1.0
2025-07-01,25.7057,25.7499,25.61,25.61,6920,25.7057,25.7499,25.61,25.61,6920,0.0,1.0
2025-07-02,25.7106,25.78,25.6684,25.72,5124,25.7106,25.78,25.6684,25.72,5124,0.0,1.0
2025-07-03,25.7985,25.81,25.6801,25.795,4753,25.7985,25.81,25.6801,25.795,4753,0.0,1.0
2025-07-07,25.7055,25.8,25.64,25.78,10044,25.7055,25.8,25.64,25.78,10044,0.0,1.0
2025-07-08,25.6954,25.76,25.64,25.74,5431,25.6954,25.76,25.64,25.74,5431,0.0,1.0
2025-07-09,25.7352,25.76,25.6707,25.76,6070,25.7352,25.76,25.6707,25.76,6070,0.0,1.0
2025-07-10,25.7239,25.78,25.66,25.69,5087,25.7239,25.78,25.66,25.69,5087,0.0,1.0
2025-07-11,25.7416,25.8,25.7009,25.77,5925,25.7416,25.8,25.7009,25.77,5925,0.0,1.0
2025-07-14,25.7549,25.79,25.69,25.7118,15411,25.7549,25.79,25.69,25.7118,15411,0.0,1.0
2025-07-15,25.69,25.81,25.6803,25.75,13917,25.69,25.81,25.6803,25.75,13917,0.0,1.0
2025-07-16,25.7819,25.8081,25.68,25.71,21986,25.7819,25.8081,25.68,25.71,21986,0.0,1.0
2025-07-17,25.79,25.8299,25.74,25.82,41843,25.79,25.8299,25.74,25.82,41843,0.0,1.0
2025-07-18,25.795,25.84,25.73,25.795,71513,25.795,25.84,25.73,25.795,71513,0.0,1.0
2025-07-21,25.8074,25.8799,25.7601,25.825,6619,25.8074,25.8799,25.7601,25.825,6619,0.0,1.0
2025-07-22,25.82,25.8699,25.76,25.85,24726,25.82,25.8699,25.76,25.85,24726,0.0,1.0
2025-07-23,25.85,25.8799,25.79,25.8799,2281,25.85,25.8799,25.79,25.8799,2281,0.0,1.0
2025-07-24,25.8001,25.93,25.8001,25.8706,9468,25.8001,25.93,25.8001,25.8706,9468,0.0,1.0
2025-07-25,25.8841,25.9399,25.83,25.9188,1930,25.8841,25.9399,25.83,25.9188,1930,0.0,1.0
2025-07-28,25.8844,25.9299,25.82,25.898,7536,25.8844,25.9299,25.82,25.898,7536,0.0,1.0
2025-07-29,25.8692,25.95,25.831,25.95,7425,25.8692,25.95,25.831,25.95,7425,0.0,1.0
2025-07-30,25.85,25.9187,25.7811,25.8993,3914,25.85,25.9187,25.7811,25.8993,3914,0.0,1.0
2025-07-31,25.8196,26.0,25.8196,25.8976,9521,25.8196,26.0,25.8196,25.8976,9521,0.0,1.0
2025-08-01,25.8123,25.8699,25.74,25.74,7901,25.8123,25.8699,25.74,25.74,7901,0.0,1.0
2025-08-04,25.885,25.9376,25.8239,25.8239,9212,25.885,25.9376,25.8239,25.8239,9212,0.0,1.0
2025-08-05,25.8696,25.94,25.8009,25.94,13269,25.8696,25.94,25.8009,25.94,13269,0.0,1.0
2025-08-06,25.9799,25.9799,25.88,25.88,5759,25.9799,25.9799,25.88,25.88,5759,0.0,1.0
2025-08-07,25.8886,25.9199,25.83,25.9199,4352,25.8886,25.9199,25.83,25.9199,4352,0.0,1.0
2025-08-08,25.9,26.0085,25.9,25.97,3870,25.9,26.0085,25.9,25.97,3870,0.0,1.0
2025-08-11,25.9292,26.01,25.89,25.92,21808,25.9292,26.01,25.89,25.92,21808,0.0,1.0
2025-08-12,25.995,26.025,25.9201,25.9717,9040,25.995,26.025,25.9201,25.9717,9040,0.0,1.0
2025-08-13,26.005,26.005,25.97,25.98,16417,26.005,26.005,25.97,25.98,16417,0.0,1.0
2025-08-14,26.0,26.0499,25.93,26.049,4006,26.0,26.0499,25.93,26.049,4006,0.0,1.0
2025-08-15,25.9893,26.0499,25.941,26.0499,10043,25.9893,26.0499,25.941,26.0499,10043,0.0,1.0
2025-08-18,25.96,26.03,25.9301,26.01,7766,25.96,26.03,25.9301,26.01,7766,0.0,1.0
2025-08-19,25.9689,26.01,25.9689,26.01,2096,25.9689,26.01,25.9689,26.01,2096,0.0,1.0
2025-08-20,25.9634,26.0068,25.89,25.9,10235,25.9634,26.0068,25.89,25.9,10235,0.0,1.0
2025-08-21,25.9162,25.9689,25.87,25.894,4671,25.9162,25.9689,25.87,25.894,4671,0.0,1.0
2025-08-22,26.03,26.06,25.89,25.89,4656,26.03,26.06,25.89,25.89,4656,0.0,1.0
2025-08-25,26.0117,26.073,25.95,25.95,7091,26.0117,26.073,25.95,25.95,7091,0.0,1.0
2025-08-26,26.0399,26.08,25.95,26.08,4673,26.0399,26.08,25.95,26.08,4673,0.0,1.0
2025-08-27,26.03,26.11,25.9901,26.042,5121,26.03,26.11,25.9901,26.042,5121,0.0,1.0
2025-08-28,26.0493,26.1271,25.96,25.96,21103,26.0493,26.1271,25.96,25.96,21103,0.0,1.0
2025-08-29,26.015,26.02,26.0,26.02,286429,26.015,26.02,26.0,26.02,286429,0.0,1.0
2025-09-02,26.013,26.0389,25.9311,26.0,2471,26.013,26.0389,25.9311,26.0,2471,0.0,1.0
2025-09-03,26.0313,26.0313,25.97,25.97,5204,26.0313,26.0313,25.97,25.97,5204,0.0,1.0
2025-09-04,26.075,26.12,26.0,26.0,12042,26.075,26.12,26.0,26.0,12042,0.0,1.0
2025-09-05,26.1061,26.17,26.0401,26.17,21031,26.1061,26.17,26.0401,26.17,21031,0.0,1.0
2025-09-08,26.12,26.15,26.05,26.11,10310,26.12,26.15,26.05,26.11,10310,0.0,1.0
2025-09-09,26.1346,26.165,26.1307,26.165,1461,26.1346,26.165,26.1307,26.165,1461,0.0,1.0
2025-09-10,26.1452,26.18,26.09,26.155,11790,26.1452,26.18,26.09,26.155,11790,0.0,1.0
2025-09-11,26.16,26.218,26.1113,26.13,7206,26.16,26.218,26.1113,26.13,7206,0.0,1.0
2025-09-12,26.1876,26.22,26.17,26.185,6671,26.1876,26.22,26.17,26.185,6671,0.0,1.0
2025-09-15,26.2014,26.259,26.2014,26.22,2601,26.2014,26.259,26.2014,26.22,2601,0.0,1.0
2025-09-16,26.2025,26.27,26.16,26.18,5734,26.2025,26.27,26.16,26.18,5734,0.0,1.0
2025-09-17,26.195,26.26,26.1305,26.2439,2879,26.195,26.26,26.1305,26.2439,2879,0.0,1.0
2025-09-18,26.2128,26.26,26.15,26.1758,2803,26.2128,26.26,26.15,26.1758,2803,0.0,1.0
2025-09-19,26.23,26.2899,26.1608,26.2722,7641,26.23,26.2899,26.1608,26.2722,7641,0.0,1.0
2025-09-22,26.24,26.3,26.2256,26.28,3798,26.24,26.3,26.2256,26.28,3798,0.0,1.0
2025-09-23,26.2225,26.27,26.1804,26.2369,3539,26.2225,26.27,26.1804,26.2369,3539,0.0,1.0
2025-09-24,26.16,26.285,26.15,26.17,22873,26.16,26.285,26.15,26.17,22873,0.0,1.0
2025-09-25,26.184,26.28,26.11,26.11,6486,26.184,26.28,26.11,26.11,6486,0.0,1.0
2025-09-26,26.2228,26.2228,26.13,26.13,1668,26.2228,26.2228,26.13,26.13,1668,0.0,1.0
2025-09-29,26.2304,26.27,26.18,26.23,3699,26.2304,26.27,26.18,26.23,3699,0.0,1.0
2025-09-30,26.2572,26.2887,25.99,25.99,4570,26.2572,26.2887,25.99,25.99,4570,0.0,1.0
2025-10-01,26.28,26.3389,26.01,26.29,192879,26.28,26.3389,26.01,26.29,192879,0.0,1.0
2025-10-02,26.275,26.33,26.2101,26.3,25769,26.275,26.33,26.2101,26.3,25769,0.0,1.0
2025-10-03,26.2766,26.29,26.23,26.23,44756,26.2766,26.29,26.23,26.23,44756,0.0,1.0
2025-10-06,26.2883,26.3491,26.21,26.2666,17798,26.2883,26.3491,26.21,26.2666,17798,0.0,1.0
2025-10-07,26.2672,26.2672,26.21,26.2594,1606,26.2672,26.2672,26.21,26.2594,1606,0.0,1.0
2025-10-08,26.2873,26.35,26.2749,26.28,3072,26.2873,26.35,26.2749,26.28,3072,0.0,1.0
2025-10-09,26.2701,26.35,26.21,26.21,9916,26.2701,26.35,26.21,26.21,9916,0.0,1.0
2025-10-10,26.1902,26.2,26.1902,26.2,269,26.1902,26.2,26.1902,26.2,269,0.0,1.0
2025-10-13,26.2507,26.2507,26.18,26.2,2815,26.2507,26.2507,26.18,26.2,2815,0.0,1.0
2025-10-14,26.245,26.2532,26.2012,26.23,9796,26.245,26.2532,26.2012,26.23,9796,0.0,1.0
2025-10-15,26.2539,26.2539,26.21,26.22,6168,26.2539,26.2539,26.21,26.22,6168,0.0,1.0
2025-10-16,26.22,26.3143,26.16,26.2667,5572,26.22,26.3143,26.16,26.2667,5572,0.0,1.0
2025-10-17,26.245,26.245,26.22,26.22,482,26.245,26.245,26.22,26.22,482,0.0,1.0
2025-10-20,26.305,26.305,26.28,26.28,2529,26.305,26.305,26.28,26.28,2529,0.0,1.0
2025-10-21,26.3267,26.3766,26.27,26.3267,2520,26.3267,26.3766,26.27,26.3267,2520,0.0,1.0
2025-10-22,26.2867,26.2987,26.2867,26.2987,1500,26.2867,26.2987,26.2867,26.2987,1500,0.0,1.0
2025-10-23,26.3113,26.3248,26.2601,26.31,3297,26.3113,26.3248,26.2601,26.31,3297,0.0,1.0
2025-10-24,26.34,26.43,26.3013,26.365,9729,26.34,26.43,26.3013,26.365,9729,0.0,1.0
2025-10-27,26.3901,26.4499,26.332,26.395,5077,26.3901,26.4499,26.332,26.395,5077,0.0,1.0
2025-10-28,26.38,26.4,26.34,26.4,13248,26.38,26.4,26.34,26.4,13248,0.0,1.0
2025-10-29,26.36,26.36,26.3,26.36,3095,26.36,26.36,26.3,26.36,3095,0.0,1.0
2025-10-30,26.335,26.381,26.3,26.3,9720,26.335,26.381,26.3,26.3,9720,0.0,1.0
2025-10-31,26.315,26.36,26.29,26.32,23525,26.315,26.36,26.29,26.32,23525,0.0,1.0
2025-11-03,26.31,26.35,26.28,26.28,22709,26.31,26.35,26.28,26.28,22709,0.0,1.0
2025-11-04,26.2906,26.34,26.2301,26.2414,28024,26.2906,26.34,26.2301,26.2414,28024,0.0,1.0
2025-11-05,26.3,26.36,26.26,26.26,979,26.3,26.36,26.26,26.26,979,0.0,1.0
2025-11-06,26.2636,26.3099,26.24,26.297,4085,26.2636,26.3099,26.24,26.297,4085,0.0,1.0
2025-11-07,26.2696,26.2719,26.2,26.2,2755,26.2696,26.2719,26.2,26.2,2755,0.0,1.0
2025-11-10,26.325,26.325,26.29,26.29,668,26.325,26.325,26.29,26.29,668,0.0,1.0
2025-11-11,26.3089,26.32,26.28,26.31,8624,26.3089,26.32,26.28,26.31,8624,0.0,1.0
2025-11-12,26.325,26.33,26.29,26.32,10896,26.325,26.33,26.29,26.32,10896,0.0,1.0
2025-11-13,26.2357,26.3,26.23,26.28,8562,26.2357,26.3,26.23,26.28,8562,0.0,1.0
2025-11-14,26.2971,26.2971,26.23,26.23,551,26.2971,26.2971,26.23,26.23,551,0.0,1.0
2025-11-17,26.2509,26.2509,26.22,26.22,756,26.2509,26.2509,26.22,26.22,756,0.0,1.0
2025-11-18,26.232,26.232,26.17,26.17,717,26.232,26.232,26.17,26.17,717,0.0,1.0
2025-11-19,26.247,26.247,26.24,26.24,303,26.247,26.247,26.24,26.24,303,0.0,1.0
2025-11-20,26.1755,26.23,26.1755,26.23,513,26.1755,26.23,26.1755,26.23,513,0.0,1.0
2025-11-21,26.2315,26.24,26.23,26.23,3099,26.2315,26.24,26.23,26.23,3099,0.0,1.0
2025-11-24,26.2998,26.3499,26.23,26.23,1173,26.2998,26.3499,26.23,26.23,1173,0.0,1.0
2025-11-25,26.32,26.35,26.3,26.3,2061,26.32,26.35,26.3,26.3,2061,0.0,1.0
2025-11-26,26.345,26.345,26.33,26.33,269,26.345,26.345,26.33,26.33,269,0.0,1.0