date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-04,25.22,25.4099,25.1675,25.18,1004685,25.22,25.4099,25.1675,25.18,1004685,0.0,1.0
2024-10-07,25.19,25.26,25.15,25.19,415242,25.19,25.26,25.15,25.19,415242,0.0,1.0
2024-10-08,25.2,25.22,25.1357,25.19,157220,25.2,25.22,25.1357,25.19,157220,0.0,1.0
2024-10-09,25.21,25.23,25.1819,25.185,33931,25.21,25.23,25.1819,25.185,33931,0.0,1.0
2024-10-10,25.23,25.245,25.1922,25.2014,53407,25.23,25.245,25.1922,25.2014,53407,0.0,1.0
2024-10-11,25.2398,25.28,25.23,25.27,22671,25.2398,25.28,25.23,25.27,22671,0.0,1.0
2024-10-14,25.29,25.32,25.27,25.2815,8179,25.29,25.32,25.27,25.2815,8179,0.0,1.0
2024-10-15,25.2357,25.29,25.2276,25.27,46642,25.2357,25.29,25.2276,25.27,46642,0.0,1.0
2024-10-16,25.2652,25.28,25.23,25.2699,23992,25.2652,25.28,25.23,25.2699,23992,0.0,1.0
2024-10-17,25.2757,25.3099,25.2328,25.3,46230,25.2757,25.3099,25.2328,25.3,46230,0.0,1.0
2024-10-18,25.3,25.32,25.2354,25.31,58076,25.3,25.32,25.2354,25.31,58076,0.0,1.0
2024-10-21,25.3,25.3199,25.24,25.31,29765,25.3,25.3199,25.24,25.31,29765,0.0,1.0
2024-10-22,25.32,25.32,25.25,25.31,25000,25.32,25.32,25.25,25.31,25000,0.0,1.0
2024-10-23,25.28,25.58,25.2319,25.58,33297,25.28,25.58,25.2319,25.58,33297,0.0,1.0
2024-10-24,25.29,25.39,25.2501,25.26,29166,25.29,25.39,25.2501,25.26,29166,0.0,1.0
2024-10-25,25.31,25.3399,25.27,25.3399,13790,25.31,25.3399,25.27,25.3399,13790,0.0,1.0
2024-10-28,25.3,25.34,25.25,25.34,29585,25.3,25.34,25.25,25.34,29585,0.0,1.0
2024-10-29,25.297,25.3299,25.25,25.25,24506,25.297,25.3299,25.25,25.25,24506,0.0,1.0
2024-10-30,25.32,25.3388,25.27,25.29,25009,25.32,25.3388,25.27,25.29,25009,0.0,1.0
2024-10-31,25.21,25.2699,25.21,25.25,41357,25.21,25.2699,25.21,25.25,41357,0.0,1.0
2024-11-01,25.24,25.29,25.2389,25.255,744958,25.24,25.29,25.2389,25.255,744958,0.0,1.0
2024-11-04,25.2207,25.26,25.19,25.2485,33153,25.2207,25.26,25.19,25.2485,33153,0.0,1.0
2024-11-05,25.2612,25.28,25.2,25.2,189496,25.2612,25.28,25.2,25.2,189496,0.0,1.0
2024-11-06,25.32,25.39,25.32,25.3339,26620,25.32,25.39,25.32,25.3339,26620,0.0,1.0
2024-11-07,25.3857,25.42,25.36,25.4,34748,25.3857,25.42,25.36,25.4,34748,0.0,1.0
2024-11-08,25.4156,25.44,25.39,25.41,10400,25.4156,25.44,25.39,25.41,10400,0.0,1.0
2024-11-11,25.4161,25.45,25.38,25.38,3807,25.4161,25.45,25.38,25.38,3807,0.0,1.0
2024-11-12,25.42,25.45,25.37,25.45,70877,25.42,25.45,25.37,25.45,70877,0.0,1.0
2024-11-13,25.39,25.46,25.3801,25.415,12495,25.39,25.46,25.3801,25.415,12495,0.0,1.0
2024-11-14,25.3946,25.415,25.38,25.415,7783,25.3946,25.415,25.38,25.415,7783,0.0,1.0
2024-11-15,25.3446,25.37,25.3001,25.33,16161,25.3446,25.37,25.3001,25.33,16161,0.0,1.0
2024-11-18,25.3654,25.38,25.33,25.36,10688,25.3654,25.38,25.33,25.36,10688,0.0,1.0
2024-11-19,25.3775,25.4,25.31,25.35,85679,25.3775,25.4,25.31,25.35,85679,0.0,1.0
2024-11-20,25.4099,25.4099,25.3255,25.38,15074,25.4099,25.4099,25.3255,25.38,15074,0.0,1.0
2024-11-21,25.405,25.42,25.36,25.3924,2987,25.405,25.42,25.36,25.3924,2987,0.0,1.0
2024-11-22,25.41,25.4584,25.4001,25.4001,58198,25.41,25.4584,25.4001,25.4001,58198,0.0,1.0
2024-11-25,25.445,25.46,25.41,25.42,6693,25.445,25.46,25.41,25.42,6693,0.0,1.0
2024-11-26,25.49,25.52,25.43,25.52,3434,25.49,25.52,25.43,25.52,3434,0.0,1.0
2024-11-27,25.465,25.49,25.42,25.4645,14571,25.465,25.49,25.42,25.4645,14571,0.0,1.0
2024-11-29,25.49,25.52,25.49,25.51,3880,25.49,25.52,25.49,25.51,3880,0.0,1.0
2024-12-02,25.5047,25.53,25.4607,25.47,73439,25.5047,25.53,25.4607,25.47,73439,0.0,1.0
2024-12-03,25.5113,25.54,25.4801,25.54,11406,25.5113,25.54,25.4801,25.54,11406,0.0,1.0
2024-12-04,25.5248,25.56,25.5,25.5121,362824,25.5248,25.56,25.5,25.5121,362824,0.0,1.0
2024-12-05,25.5249,25.5599,25.49,25.5,80645,25.5249,25.5599,25.49,25.5,80645,0.0,1.0
2024-12-06,25.51,25.5799,25.49,25.49,11379,25.51,25.5799,25.49,25.49,11379,0.0,1.0
2024-12-09,25.525,25.5599,25.5,25.51,12929,25.525,25.5599,25.5,25.51,12929,0.0,1.0
2024-12-10,25.5152,25.56,25.49,25.55,16976,25.5152,25.56,25.49,25.55,16976,0.0,1.0
2024-12-11,25.5451,25.57,25.517,25.531,13705,25.5451,25.57,25.517,25.531,13705,0.0,1.0
2024-12-12,25.5349,25.58,25.51,25.57,31121,25.5349,25.58,25.51,25.57,31121,0.0,1.0
2024-12-13,25.5446,25.57,25.5001,25.54,29390,25.5446,25.57,25.5001,25.54,29390,0.0,1.0
2024-12-16,25.5489,25.59,25.5211,25.58,15663,25.5489,25.59,25.5211,25.58,15663,0.0,1.0
2024-12-17,25.5451,25.58,25.5333,25.57,17795,25.5451,25.58,25.5333,25.57,17795,0.0,1.0
2024-12-18,25.4445,25.59,25.4445,25.53,4217,25.4445,25.59,25.4445,25.53,4217,0.0,1.0
2024-12-19,25.4326,25.4823,25.4101,25.48,7273,25.4326,25.4823,25.4101,25.48,7273,0.0,1.0
2024-12-20,25.52,25.53,25.3901,25.46,30071,25.52,25.53,25.3901,25.46,30071,0.0,1.0
2024-12-23,25.5149,25.54,25.47,25.51,25907,25.5149,25.54,25.47,25.51,25907,0.0,1.0
2024-12-24,25.5602,25.58,25.52,25.54,9412,25.5602,25.58,25.52,25.54,9412,0.0,1.0
2024-12-26,25.6,25.82,25.523,25.59,42061,25.6,25.82,25.523,25.59,42061,0.0,1.0
2024-12-27,25.525,25.6,25.5027,25.6,6032,25.525,25.6,25.5027,25.6,6032,0.0,1.0
2024-12-30,25.494,25.53,25.4725,25.51,3480,25.494,25.53,25.4725,25.51,3480,0.0,1.0
2024-12-31,25.4651,25.49,25.4409,25.47,2128,25.4651,25.49,25.4409,25.47,2128,0.0,1.0
2025-01-02,25.4698,25.52,25.4108,25.5,38107,25.4698,25.52,25.4108,25.5,38107,0.0,1.0
2025-01-03,25.5305,25.55,25.48,25.48,7103,25.5305,25.55,25.48,25.48,7103,0.0,1.0
2025-01-06,25.5634,25.62,25.54,25.609,54617,25.5634,25.62,25.54,25.609,54617,0.0,1.0
2025-01-07,25.5051,25.5528,25.5,25.5397,104303,25.5051,25.5528,25.5,25.5397,104303,0.0,1.0
2025-01-08,25.525,25.5496,25.49,25.5321,1461,25.525,25.5496,25.49,25.5321,1461,0.0,1.0
2025-01-10,25.4498,25.49,25.4101,25.434,31194,25.4498,25.49,25.4101,25.434,31194,0.0,1.0
2025-01-13,25.43,25.44,25.38,25.3957,729797,25.43,25.44,25.38,25.3957,729797,0.0,1.0
2025-01-14,25.4616,25.47,25.42,25.46,6798,25.4616,25.47,25.42,25.46,6798,0.0,1.0
2025-01-15,25.5701,25.5701,25.54,25.5628,3348,25.5701,25.5701,25.54,25.5628,3348,0.0,1.0
2025-01-16,25.54,25.5875,25.54,25.54,7244,25.54,25.5875,25.54,25.54,7244,0.0,1.0
2025-01-17,25.5948,25.64,25.4975,25.6048,14707,25.5948,25.64,25.4975,25.6048,14707,0.0,1.0
2025-01-21,25.664,25.664,25.63,25.66,12232,25.664,25.664,25.63,25.66,12232,0.0,1.0
2025-01-22,25.6793,25.7309,25.66,25.6808,2658,25.6793,25.7309,25.66,25.6808,2658,0.0,1.0
2025-01-23,25.7,25.7099,25.6716,25.7081,11145,25.7,25.7099,25.6716,25.7081,11145,0.0,1.0
2025-01-24,25.7037,25.74,25.69,25.7,17786,25.7037,25.74,25.69,25.7,17786,0.0,1.0
2025-01-27,25.6457,25.6457,25.6001,25.63,195956,25.6457,25.6457,25.6001,25.63,195956,0.0,1.0
2025-01-28,25.7009,25.7009,25.67,25.671,2130,25.7009,25.7009,25.67,25.671,2130,0.0,1.0
2025-01-29,25.6721,25.6798,25.64,25.67,11340,25.6721,25.6798,25.64,25.67,11340,0.0,1.0
2025-01-30,25.6979,25.72,25.66,25.66,3531,25.6979,25.72,25.66,25.66,3531,0.0,1.0
2025-01-31,25.6814,25.76,25.6814,25.735,30580,25.6814,25.76,25.6814,25.735,30580,0.0,1.0
2025-02-03,25.655,25.675,25.581,25.64,15196,25.655,25.675,25.581,25.64,15196,0.0,1.0
2025-02-04,25.6939,25.7,25.6792,25.6792,6843,25.6939,25.7,25.6792,25.6792,6843,0.0,1.0
2025-02-05,25.7148,25.7148,25.65,25.68,5287,25.7148,25.7148,25.65,25.68,5287,0.0,1.0
2025-02-06,25.7445,25.75,25.6604,25.71,739435,25.7445,25.75,25.6604,25.71,739435,0.0,1.0
2025-02-07,25.6988,25.77,25.6941,25.77,469,25.6988,25.77,25.6941,25.77,469,0.0,1.0
2025-02-10,25.77,25.77,25.71,25.75,15237,25.77,25.77,25.71,25.75,15237,0.0,1.0
2025-02-11,25.753,25.7599,25.73,25.7599,2852,25.753,25.7599,25.73,25.7599,2852,0.0,1.0
2025-02-12,25.71,25.74,25.71,25.74,1458,25.71,25.74,25.71,25.74,1458,0.0,1.0
2025-02-13,25.7924,25.7924,25.75,25.7653,14366,25.7924,25.7924,25.75,25.7653,14366,0.0,1.0
2025-02-14,25.8069,25.83,25.781,25.83,1327,25.8069,25.83,25.781,25.83,1327,0.0,1.0
2025-02-18,25.79,25.8163,25.66,25.66,7318,25.79,25.8163,25.66,25.66,7318,0.0,1.0
2025-02-19,25.87,25.955,25.81,25.8271,6897,25.87,25.955,25.81,25.8271,6897,0.0,1.0
2025-02-20,25.8204,25.8204,25.79,25.79,2243,25.8204,25.8204,25.79,25.79,2243,0.0,1.0
2025-02-21,25.72,25.78,25.72,25.78,2697,25.72,25.78,25.72,25.78,2697,0.0,1.0
2025-02-24,25.7234,25.77,25.7168,25.74,5200,25.7234,25.77,25.7168,25.74,5200,0.0,1.0
2025-02-25,25.73,25.73,25.65,25.7001,45730,25.73,25.73,25.65,25.7001,45730,0.0,1.0
2025-02-26,25.695,25.7,25.695,25.7,714,25.695,25.7,25.695,25.7,714,0.0,1.0
2025-02-27,25.573,25.7,25.573,25.6401,55922,25.573,25.7,25.573,25.6401,55922,0.0,1.0
2025-02-28,25.6926,25.6926,25.575,25.61,10402,25.6926,25.6926,25.575,25.61,10402,0.0,1.0
2025-03-03,25.6,25.72,25.6,25.68,4665,25.6,25.72,25.6,25.68,4665,0.0,1.0
2025-03-04,25.51,25.59,25.455,25.57,160138,25.51,25.59,25.455,25.57,160138,0.0,1.0
2025-03-05,25.58,25.58,25.45,25.45,8182,25.58,25.58,25.45,25.45,8182,0.0,1.0
2025-03-06,25.433,25.51,25.41,25.47,11075,25.433,25.51,25.41,25.47,11075,0.0,1.0
2025-03-07,25.4639,25.47,25.36,25.47,17082,25.4639,25.47,25.36,25.47,17082,0.0,1.0
2025-03-10,25.283,25.385,25.25,25.361,10904,25.283,25.385,25.25,25.361,10904,0.0,1.0
2025-03-11,25.2165,25.265,25.19,25.19,78576,25.2165,25.265,25.19,25.19,78576,0.0,1.0
2025-03-12,25.2207,25.34,25.18,25.34,59093,25.2207,25.34,25.18,25.34,59093,0.0,1.0
2025-03-13,25.149,25.18,25.11,25.15,13926,25.149,25.18,25.11,25.15,13926,0.0,1.0
2025-03-14,25.18,25.2099,25.14,25.14,11279,25.18,25.2099,25.14,25.14,11279,0.0,1.0
2025-03-17,25.255,25.28,25.18,25.181,13028,25.255,25.28,25.18,25.181,13028,0.0,1.0
2025-03-18,25.13,25.19,25.13,25.14,11519,25.13,25.19,25.13,25.14,11519,0.0,1.0
2025-03-19,25.2003,25.2487,25.17,25.2199,3172,25.2003,25.2487,25.17,25.2199,3172,0.0,1.0
2025-03-20,25.1637,25.19,25.1637,25.18,3655,25.1637,25.19,25.1637,25.18,3655,0.0,1.0
2025-03-21,25.1664,25.1664,25.1004,25.1004,51975,25.1664,25.1664,25.1004,25.1004,51975,0.0,1.0
2025-03-24,25.28,25.33,25.28,25.296,8038,25.28,25.33,25.28,25.296,8038,0.0,1.0
2025-03-25,25.3067,25.34,25.3,25.3135,4055,25.3067,25.34,25.3,25.3135,4055,0.0,1.0
2025-03-26,25.1752,25.269,25.1752,25.26,6297,25.1752,25.269,25.1752,25.26,6297,0.0,1.0
2025-03-27,25.142,25.19,25.1231,25.1805,13080,25.142,25.19,25.1231,25.1805,13080,0.0,1.0
2025-03-28,25.09,25.1199,25.05,25.1,18772,25.09,25.1199,25.05,25.1,18772,0.0,1.0
2025-03-31,25.08,25.11,25.0483,25.0973,53212,25.08,25.11,25.0483,25.0973,53212,0.0,1.0
2025-04-01,25.1,25.1099,24.93,25.08,204571,25.1,25.1099,24.93,25.08,204571,0.0,1.0
2025-04-02,25.1087,25.1399,25.08,25.085,36311,25.1087,25.1399,25.08,25.085,36311,0.0,1.0
2025-04-03,24.9968,25.04,24.98,25.04,23877,24.9968,25.04,24.98,25.04,23877,0.0,1.0
2025-04-04,24.79,24.95,24.6,24.95,45199,24.79,24.95,24.6,24.95,45199,0.0,1.0
2025-04-07,24.8903,24.9384,24.8,24.8,636967,24.8903,24.9384,24.8,24.8,636967,0.0,1.0
2025-04-08,24.8503,25.02,24.79,25.02,39872,24.8503,25.02,24.79,25.02,39872,0.0,1.0
2025-04-09,25.05,25.05,24.8101,24.88,58194,25.05,25.05,24.8101,24.88,58194,0.0,1.0
2025-04-10,25.0,25.01,24.9093,25.01,30363,25.0,25.01,24.9093,25.01,30363,0.0,1.0
2025-04-11,24.95,25.0499,24.91,24.91,51801,24.95,25.0499,24.91,24.91,51801,0.0,1.0
2025-04-14,25.0623,25.07,25.0,25.064,4621,25.0623,25.07,25.0,25.064,4621,0.0,1.0
2025-04-15,25.03,25.0789,24.9901,25.05,13673,25.03,25.0789,24.9901,25.05,13673,0.0,1.0
2025-04-16,24.9449,25.0,24.935,25.0,4109,24.9449,25.0,24.935,25.0,4109,0.0,1.0
2025-04-17,24.9519,25.025,24.9001,24.92,15942,24.9519,25.025,24.9001,24.92,15942,0.0,1.0
2025-04-21,24.9199,24.9199,24.84,24.89,39303,24.9199,24.9199,24.84,24.89,39303,0.0,1.0
2025-04-22,24.9469,24.97,24.891,24.891,15694,24.9469,24.97,24.891,24.891,15694,0.0,1.0
2025-04-23,25.035,25.05,25.0,25.05,12991,25.035,25.05,25.0,25.05,12991,0.0,1.0
2025-04-24,25.08,25.09,25.0131,25.02,26553,25.08,25.09,25.0131,25.02,26553,0.0,1.0
2025-04-25,25.0928,25.1,25.02,25.04,15072,25.0928,25.1,25.02,25.04,15072,0.0,1.0
2025-04-28,25.1059,25.1059,25.0711,25.08,941,25.1059,25.1059,25.0711,25.08,941,0.0,1.0
2025-04-29,25.1277,25.13,25.08,25.08,6543,25.1277,25.13,25.08,25.08,6543,0.0,1.0
2025-04-30,25.1351,25.1351,25.06,25.07,13654,25.1351,25.1351,25.06,25.07,13654,0.0,1.0
2025-05-01,25.1476,25.1898,25.1301,25.16,28308,25.1476,25.1898,25.1301,25.16,28308,0.0,1.0
2025-05-02,25.22,25.22,25.16,25.16,17979,25.22,25.22,25.16,25.16,17979,0.0,1.0
2025-05-05,25.1702,25.2,25.13,25.13,11003,25.1702,25.2,25.13,25.13,11003,0.0,1.0
2025-05-06,25.1508,25.16,25.111,25.13,8518,25.1508,25.16,25.111,25.13,8518,0.0,1.0
2025-05-07,25.1357,25.17,25.13,25.13,6498,25.1357,25.17,25.13,25.13,6498,0.0,1.0
2025-05-08,25.1652,25.18,25.15,25.15,7109,25.1652,25.18,25.15,25.15,7109,0.0,1.0
2025-05-09,25.1702,25.18,25.15,25.17,9010,25.1702,25.18,25.15,25.17,9010,0.0,1.0
2025-05-12,25.2733,25.28,25.2234,25.26,18875,25.2733,25.28,25.2234,25.26,18875,0.0,1.0
2025-05-13,25.3015,25.32,25.27,25.2891,10937,25.3015,25.32,25.27,25.2891,10937,0.0,1.0
2025-05-14,25.3033,25.32,25.28,25.29,4526,25.3033,25.32,25.28,25.29,4526,0.0,1.0
2025-05-15,25.3092,25.3399,25.27,25.31,14154,25.3092,25.3399,25.27,25.31,14154,0.0,1.0
2025-05-16,25.34,25.34,25.3,25.31,47452,25.34,25.34,25.3,25.31,47452,0.0,1.0
2025-05-19,25.3433,25.35,25.32,25.3226,136385,25.3433,25.35,25.32,25.3226,136385,0.0,1.0
2025-05-20,25.369,25.369,25.31,25.335,4220,25.369,25.369,25.31,25.335,4220,0.0,1.0
2025-05-21,25.3,25.36,25.29,25.349,13259,25.3,25.36,25.29,25.349,13259,0.0,1.0
2025-05-22,25.33,25.3394,25.28,25.33,11989,25.33,25.3394,25.28,25.33,11989,0.0,1.0
2025-05-23,25.3083,25.31,25.29,25.31,1041,25.3083,25.31,25.29,25.31,1041,0.0,1.0
2025-05-27,25.37,25.37,25.32,25.34,3539,25.37,25.37,25.32,25.34,3539,0.0,1.0
2025-05-28,25.36,25.38,25.35,25.38,15218,25.36,25.38,25.35,25.38,15218,0.0,1.0
2025-05-29,25.34,25.38,25.34,25.38,3461,25.34,25.38,25.34,25.38,3461,0.0,1.0
2025-05-30,25.3501,25.38,25.32,25.38,16312,25.3501,25.38,25.32,25.38,16312,0.0,1.0
2025-06-02,25.38,25.3808,25.32,25.32,18821,25.38,25.3808,25.32,25.32,18821,0.0,1.0
2025-06-03,25.3834,25.42,25.3713,25.41,10341,25.3834,25.42,25.3713,25.41,10341,0.0,1.0
2025-06-04,25.3878,25.44,25.38,25.44,7263,25.3878,25.44,25.38,25.44,7263,0.0,1.0
2025-06-05,25.42,25.42,25.38,25.4124,1413,25.42,25.42,25.38,25.4124,1413,0.0,1.0
2025-06-06,25.3906,25.4399,25.3906,25.3906,3600,25.3906,25.4399,25.3906,25.3906,3600,0.0,1.0
2025-06-09,25.4216,25.47,25.39,25.39,15013,25.4216,25.47,25.39,25.39,15013,0.0,1.0
2025-06-10,25.4346,25.45,25.4,25.4,12982,25.4346,25.45,25.4,25.4,12982,0.0,1.0
2025-06-11,25.4298,25.47,25.41,25.46,2598,25.4298,25.47,25.41,25.46,2598,0.0,1.0
2025-06-12,25.4389,25.46,25.4227,25.4227,8847,25.4389,25.46,25.4227,25.4227,8847,0.0,1.0
2025-06-13,25.4203,25.46,25.42,25.45,8532,25.4203,25.46,25.42,25.45,8532,0.0,1.0
2025-06-16,25.4518,25.49,25.4337,25.48,3484,25.4518,25.49,25.4337,25.48,3484,0.0,1.0
2025-06-17,25.4342,25.47,25.41,25.41,13320,25.4342,25.47,25.41,25.41,13320,0.0,1.0
2025-06-18,25.47,25.47,25.4354,25.4354,4862,25.47,25.47,25.4354,25.4354,4862,0.0,1.0
2025-06-20,25.4405,25.4791,25.4106,25.42,10107,25.4405,25.4791,25.4106,25.42,10107,0.0,1.0
2025-06-23,25.5,25.5,25.4599,25.49,1304,25.5,25.5,25.4599,25.49,1304,0.0,1.0
2025-06-24,25.5048,25.5341,25.4708,25.5076,7342,25.5048,25.5341,25.4708,25.5076,7342,0.0,1.0
2025-06-25,25.5099,25.51,25.47,25.51,5793,25.5099,25.51,25.47,25.51,5793,0.0,1.0
2025-06-26,25.5267,25.543,25.4859,25.4906,1379,25.5267,25.543,25.4859,25.4906,1379,0.0,1.0
2025-06-27,25.5389,25.54,25.51,25.54,3997,25.5389,25.54,25.51,25.54,3997,0.0,1.0
2025-06-30,25.52,25.58,25.52,25.5532,9477,25.52,25.58,25.52,25.5532,9477,0.0,1.0
2025-07-01,25.5528,25.59,25.5178,25.57,23866,25.5528,25.59,25.5178,25.57,23866,0.0,1.0
2025-07-02,25.564,25.6,25.5201,25.54,29321,25.564,25.6,25.5201,25.54,29321,0.0,1.0
2025-07-03,25.585,25.6099,25.55,25.6,1399,25.585,25.6099,25.55,25.6,1399,0.0,1.0
2025-07-07,25.574,25.6184,25.53,25.6,19057,25.574,25.6184,25.53,25.6,19057,0.0,1.0
2025-07-08,25.5745,25.6,25.56,25.56,18464,25.5745,25.6,25.56,25.56,18464,0.0,1.0
2025-07-09,25.5946,25.6,25.56,25.595,7382,25.5946,25.6,25.56,25.595,7382,0.0,1.0
2025-07-10,25.6017,25.6299,25.55,25.55,3159,25.6017,25.6299,25.55,25.55,3159,0.0,1.0
2025-07-11,25.6041,25.605,25.57,25.58,12607,25.6041,25.605,25.57,25.58,12607,0.0,1.0
2025-07-14,25.5968,25.61,25.58,25.6,6855,25.5968,25.61,25.58,25.6,6855,0.0,1.0
2025-07-15,25.6044,25.67,25.59,25.67,16960,25.6044,25.67,25.59,25.67,16960,0.0,1.0
2025-07-16,25.6094,25.62,25.6007,25.61,40784,25.6094,25.62,25.6007,25.61,40784,0.0,1.0
2025-07-17,25.6194,25.6399,25.615,25.615,890,25.6194,25.6399,25.615,25.615,890,0.0,1.0
2025-07-18,25.6274,25.63,25.592,25.6,1876,25.6274,25.63,25.592,25.6,1876,0.0,1.0
2025-07-21,25.6271,25.6524,25.62,25.62,2065,25.6271,25.6524,25.62,25.62,2065,0.0,1.0
2025-07-22,25.6446,25.72,25.55,25.61,36843,25.6446,25.72,25.55,25.61,36843,0.0,1.0
2025-07-23,25.6598,25.6811,25.59,25.6811,11081,25.6598,25.6811,25.59,25.6811,11081,0.0,1.0
2025-07-24,25.6533,25.665,25.606,25.64,5047,25.6533,25.665,25.606,25.64,5047,0.0,1.0
2025-07-25,25.6749,25.675,25.65,25.675,1339,25.6749,25.675,25.65,25.675,1339,0.0,1.0
2025-07-28,25.6639,25.67,25.65,25.67,34606,25.6639,25.67,25.65,25.67,34606,0.0,1.0
2025-07-29,25.6724,25.6921,25.6506,25.6921,2977,25.6724,25.6921,25.6506,25.6921,2977,0.0,1.0
2025-07-30,25.6736,25.71,25.6501,25.68,1557,25.6736,25.71,25.6501,25.68,1557,0.0,1.0
2025-07-31,25.6732,25.74,25.65,25.74,4943,25.6732,25.74,25.65,25.74,4943,0.0,1.0
2025-08-01,25.6572,25.69,25.6201,25.665,14624,25.6572,25.69,25.6201,25.665,14624,0.0,1.0
2025-08-04,25.6959,25.73,25.6501,25.67,18264,25.6959,25.73,25.6501,25.67,18264,0.0,1.0
2025-08-05,25.6851,25.7195,25.6851,25.7195,155724,25.6851,25.7195,25.6851,25.7195,155724,0.0,1.0
2025-08-06,25.7078,25.74,25.67,25.67,3973,25.7078,25.74,25.67,25.67,3973,0.0,1.0
2025-08-07,25.7048,25.7483,25.67,25.7483,4307,25.7048,25.7483,25.67,25.7483,4307,0.0,1.0
2025-08-08,25.7452,25.7472,25.71,25.71,2596,25.7452,25.7472,25.71,25.71,2596,0.0,1.0
2025-08-11,25.7254,25.76,25.7,25.75,3572,25.7254,25.76,25.7,25.75,3572,0.0,1.0
2025-08-12,25.7446,25.7799,25.7,25.7414,36436,25.7446,25.7799,25.7,25.7414,36436,0.0,1.0
2025-08-13,25.7633,25.78,25.72,25.78,52443,25.7633,25.78,25.72,25.78,52443,0.0,1.0
2025-08-14,25.7547,25.79,25.72,25.785,8413,25.7547,25.79,25.72,25.785,8413,0.0,1.0
2025-08-15,25.76,25.7841,25.73,25.73,5529,25.76,25.7841,25.73,25.73,5529,0.0,1.0
2025-08-18,25.7672,25.77,25.73,25.73,3872,25.7672,25.77,25.73,25.73,3872,0.0,1.0
2025-08-19,25.7601,25.7899,25.7473,25.7473,574,25.7601,25.7899,25.7473,25.7473,574,0.0,1.0
2025-08-20,25.7602,25.7899,25.72,25.76,9527,25.7602,25.7899,25.72,25.76,9527,0.0,1.0
2025-08-21,25.7518,25.7879,25.72,25.74,54234,25.7518,25.7879,25.72,25.74,54234,0.0,1.0
2025-08-22,25.7899,25.81,25.77,25.81,2201,25.7899,25.81,25.77,25.81,2201,0.0,1.0
2025-08-25,25.7887,25.82,25.76,25.82,6297,25.7887,25.82,25.76,25.82,6297,0.0,1.0
2025-08-26,25.8026,25.8183,25.75,25.76,665895,25.8026,25.8183,25.75,25.76,665895,0.0,1.0
2025-08-27,25.8047,25.81,25.771,25.771,4912,25.8047,25.81,25.771,25.771,4912,0.0,1.0
2025-08-28,25.8087,25.83,25.77,25.805,36980,25.8087,25.83,25.77,25.805,36980,0.0,1.0
2025-08-29,25.8178,25.85,25.78,25.85,1607,25.8178,25.85,25.78,25.85,1607,0.0,1.0
2025-09-02,25.8164,25.8164,25.77,25.77,4252,25.8164,25.8164,25.77,25.77,4252,0.0,1.0
2025-09-03,25.8155,25.84,25.78,25.84,1975,25.8155,25.84,25.78,25.84,1975,0.0,1.0
2025-09-04,25.8256,25.85,25.79,25.85,1458,25.8256,25.85,25.79,25.85,1458,0.0,1.0
2025-09-05,25.8394,25.8394,25.83,25.83,772,25.8394,25.8394,25.83,25.83,772,0.0,1.0
2025-09-08,25.8411,25.87,25.8,25.86,17299,25.8411,25.87,25.8,25.86,17299,0.0,1.0
2025-09-09,25.8535,25.8655,25.802,25.81,43733,25.8535,25.8655,25.802,25.81,43733,0.0,1.0
2025-09-10,25.8494,25.8494,25.82,25.82,778,25.8494,25.8494,25.82,25.82,778,0.0,1.0
2025-09-11,25.8555,25.8802,25.81,25.8802,88342,25.8555,25.8802,25.81,25.8802,88342,0.0,1.0
2025-09-12,25.867,25.88,25.82,25.86,4669,25.867,25.88,25.82,25.86,4669,0.0,1.0
2025-09-15,25.8612,25.8899,25.83,25.8899,3260,25.8612,25.8899,25.83,25.8899,3260,0.0,1.0
2025-09-16,25.8614,25.8614,25.8558,25.8558,752,25.8614,25.8614,25.8558,25.8558,752,0.0,1.0
2025-09-17,25.8716,25.8716,25.85,25.85,3560,25.8716,25.8716,25.85,25.85,3560,0.0,1.0
2025-09-18,25.8708,25.8708,25.84,25.87,2697,25.8708,25.8708,25.84,25.87,2697,0.0,1.0
2025-09-19,25.8871,25.89,25.85,25.85,3769,25.8871,25.89,25.85,25.85,3769,0.0,1.0
2025-09-22,25.8857,25.8918,25.85,25.88,5233,25.8857,25.8918,25.85,25.88,5233,0.0,1.0
2025-09-23,25.8906,25.9272,25.85,25.87,52422,25.8906,25.9272,25.85,25.87,52422,0.0,1.0
2025-09-24,25.8951,25.93,25.86,25.86,7041,25.8951,25.93,25.86,25.86,7041,0.0,1.0
2025-09-25,25.875,25.94,25.86,25.94,7627,25.875,25.94,25.86,25.94,7627,0.0,1.0
2025-09-26,25.9228,26.0,25.87,25.9,742340,25.9228,26.0,25.87,25.9,742340,0.0,1.0
2025-09-29,25.9094,26.17,25.87,26.17,91353,25.9094,26.17,25.87,26.17,91353,0.0,1.0
2025-09-30,25.92,25.9315,25.86,25.9084,61760,25.92,25.9315,25.86,25.9084,61760,0.0,1.0
2025-10-01,25.9454,25.95,25.895,25.94,194100,25.9454,25.95,25.895,25.94,194100,0.0,1.0
2025-10-02,25.95,26.0827,25.92,25.96,125980,25.95,26.0827,25.92,25.96,125980,0.0,1.0
2025-10-03,25.9457,26.12,25.92,25.9445,67286,25.9457,26.12,25.92,25.9445,67286,0.0,1.0
2025-10-06,25.9655,25.995,25.92,25.92,28493,25.9655,25.995,25.92,25.92,28493,0.0,1.0
2025-10-07,25.95,25.99,25.9352,25.99,50317,25.95,25.99,25.9352,25.99,50317,0.0,1.0
2025-10-08,25.98,25.98,25.92,25.92,17628,25.98,25.98,25.92,25.92,17628,0.0,1.0
2025-10-09,25.97,25.97,25.9201,25.9655,18096,25.97,25.97,25.9201,25.9655,18096,0.0,1.0
2025-10-10,25.89,25.98,25.89,25.98,36424,25.89,25.98,25.89,25.98,36424,0.0,1.0
2025-10-13,25.9201,25.95,25.874,25.92,30880,25.9201,25.95,25.874,25.92,30880,0.0,1.0
2025-10-14,25.93,25.97,25.86,25.93,731046,25.93,25.97,25.86,25.93,731046,0.0,1.0
2025-10-15,25.9311,25.9599,25.93,25.93,7329,25.9311,25.9599,25.93,25.93,7329,0.0,1.0
2025-10-16,25.9413,25.9606,25.927,25.9606,100454,25.9413,25.9606,25.927,25.9606,100454,0.0,1.0
2025-10-17,25.9448,25.9699,25.8907,25.9201,29733,25.9448,25.9699,25.8907,25.9201,29733,0.0,1.0
2025-10-20,25.97,26.0,25.94,26.0,30685,25.97,26.0,25.94,26.0,30685,0.0,1.0
2025-10-21,25.9745,26.0,25.94,25.99,2240,25.9745,26.0,25.94,25.99,2240,0.0,1.0
2025-10-22,25.966,25.985,25.95,25.95,6640,25.966,25.985,25.95,25.95,6640,0.0,1.0
2025-10-23,25.95,26.0,25.93,25.93,6091,25.95,26.0,25.93,25.93,6091,0.0,1.0
2025-10-24,26.0098,26.03,25.9707,26.03,131424,26.0098,26.03,25.9707,26.03,131424,0.0,1.0
2025-10-27,26.06,26.08,26.0,26.07,15879,26.06,26.08,26.0,26.07,15879,0.0,1.0
2025-10-28,26.05,26.07,26.02,26.07,7853,26.05,26.07,26.02,26.07,7853,0.0,1.0
2025-10-29,26.035,26.08,26.035,26.08,9324,26.035,26.08,26.035,26.08,9324,0.0,1.0
2025-10-30,26.0148,26.069,25.9819,26.05,17455,26.0148,26.069,25.9819,26.05,17455,0.0,1.0
2025-10-31,26.0269,26.06,25.99,26.045,24611,26.0269,26.06,25.99,26.045,24611,0.0,1.0
2025-11-03,26.06,26.06,25.99,26.04,13900,26.06,26.06,25.99,26.04,13900,0.0,1.0
2025-11-04,25.95,26.04,25.95,26.04,17328,25.95,26.04,25.95,26.04,17328,0.0,1.0
2025-11-05,25.9998,26.03,25.96,26.02,315425,25.9998,26.03,25.96,26.02,315425,0.0,1.0
2025-11-06,25.9656,26.03,25.93,26.03,9626,25.9656,26.03,25.93,26.03,9626,0.0,1.0
2025-11-07,25.9748,26.01,25.93,25.93,11822,25.9748,26.01,25.93,25.93,11822,0.0,1.0
2025-11-10,26.0449,26.06,25.98,25.98,19896,26.0449,26.06,25.98,25.98,19896,0.0,1.0
2025-11-11,26.0336,26.06,25.9701,25.9701,13152,26.0336,26.06,25.9701,25.9701,13152,0.0,1.0
2025-11-12,26.0497,26.06,26.0,26.06,6835,26.0497,26.06,26.0,26.06,6835,0.0,1.0
2025-11-13,25.9897,26.04,25.94,26.0,5263,25.9897,26.04,25.94,26.0,5263,0.0,1.0
2025-11-14,25.9898,26.0399,25.93,25.93,16603,25.9898,26.0399,25.93,25.93,16603,0.0,1.0
2025-11-17,25.98,26.05,25.942,26.05,26715,25.98,26.05,25.942,26.05,26715,0.0,1.0
2025-11-18,25.9402,25.97,25.8901,25.91,55183,25.9402,25.97,25.8901,25.91,55183,0.0,1.0
2025-11-19,25.95,25.97,25.91,25.9685,398513,25.95,25.97,25.91,25.9685,398513,0.0,1.0
2025-11-20,25.9,26.03,25.86,25.97,16724,25.9,26.03,25.86,25.97,16724,0.0,1.0
2025-11-21,25.94,25.97,25.89,25.94,104651,25.94,25.97,25.89,25.94,104651,0.0,1.0
2025-11-24,26.0266,26.052,25.96,25.96,9859,26.0266,26.052,25.96,25.96,9859,0.0,1.0
2025-11-25,26.0397,26.0397,25.98,26.01,27500,26.0397,26.0397,25.98,26.01,27500,0.0,1.0
2025-11-26,26.068,26.1,26.0201,26.05,22599,26.068,26.1,26.0201,26.05,22599,0.0,1.0