date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-22,25.0099,25.01,24.9905,25.01,1024128,25.0099,25.01,24.9905,25.01,1024128,0.0,1.0
2025-01-23,25.03,25.07,25.0,25.05,277308,25.03,25.07,25.0,25.05,277308,0.0,1.0
2025-01-24,25.02,25.14,25.01,25.1,294323,25.02,25.14,25.01,25.1,294323,0.0,1.0
2025-01-27,25.01,25.03,24.97,25.03,257044,25.01,25.03,24.97,25.03,257044,0.0,1.0
2025-01-28,25.02,25.05,25.0,25.05,62031,25.02,25.05,25.0,25.05,62031,0.0,1.0
2025-01-29,25.07,25.0996,24.99,25.04,48145,25.07,25.0996,24.99,25.04,48145,0.0,1.0
2025-01-30,25.0857,25.12,25.0401,25.06,130382,25.0857,25.12,25.0401,25.06,130382,0.0,1.0
2025-01-31,25.05,25.13,25.04,25.13,33855,25.05,25.13,25.04,25.13,33855,0.0,1.0
2025-02-03,25.0036,25.02,24.84,24.99,104319,25.0036,25.02,24.84,24.99,104319,0.0,1.0
2025-02-04,25.0064,25.03,24.97,25.03,86480,25.0064,25.03,24.97,25.03,86480,0.0,1.0
2025-02-05,24.9801,25.03,24.98,25.03,129187,24.9801,25.03,24.98,25.03,129187,0.0,1.0
2025-02-06,24.9766,25.01,24.9201,25.01,73721,24.9766,25.01,24.9201,25.01,73721,0.0,1.0
2025-02-07,24.9663,25.03,24.9401,25.03,30916,24.9663,25.03,24.9401,25.03,30916,0.0,1.0
2025-02-10,24.985,25.0,24.9447,25.0,23651,24.985,25.0,24.9447,25.0,23651,0.0,1.0
2025-02-11,24.9351,24.98,24.92,24.965,28989,24.9351,24.98,24.92,24.965,28989,0.0,1.0
2025-02-12,24.955,24.9594,24.91,24.93,17037,24.955,24.9594,24.91,24.93,17037,0.0,1.0
2025-02-13,24.942,24.97,24.9011,24.93,51366,24.942,24.97,24.9011,24.93,51366,0.0,1.0
2025-02-14,24.98,25.0,24.9511,24.96,29394,24.98,25.0,24.9511,24.96,29394,0.0,1.0
2025-02-18,24.92,25.0,24.88,25.0,88106,24.92,25.0,24.88,25.0,88106,0.0,1.0
2025-02-19,24.98,24.98,24.92,24.96,20902,24.98,24.98,24.92,24.96,20902,0.0,1.0
2025-02-20,25.0003,25.03,24.9501,24.97,33318,25.0003,25.03,24.9501,24.97,33318,0.0,1.0
2025-02-21,24.97,25.0467,24.97,25.01,25185,24.97,25.0467,24.97,25.01,25185,0.0,1.0
2025-02-24,24.93,24.9997,24.92,24.95,11459,24.93,24.9997,24.92,24.95,11459,0.0,1.0
2025-02-25,24.8143,24.88,24.7837,24.87,43945,24.8143,24.88,24.7837,24.87,43945,0.0,1.0
2025-02-26,24.75,24.83,24.72,24.81,46000,24.75,24.83,24.72,24.81,46000,0.0,1.0
2025-02-27,24.7102,24.77,24.7053,24.76,31435,24.7102,24.77,24.7053,24.76,31435,0.0,1.0
2025-02-28,24.73,24.77,24.6466,24.65,25326,24.73,24.77,24.6466,24.65,25326,0.0,1.0
2025-03-03,24.8151,24.89,24.8,24.89,23684,24.8151,24.89,24.8,24.89,23684,0.0,1.0
2025-03-04,24.8625,24.89,24.74,24.78,38135,24.8625,24.89,24.74,24.78,38135,0.0,1.0
2025-03-05,24.86,24.91,24.83,24.83,12514,24.86,24.91,24.83,24.83,12514,0.0,1.0
2025-03-06,24.8749,24.93,24.85,24.9,15966,24.8749,24.93,24.85,24.9,15966,0.0,1.0
2025-03-07,24.84,24.92,24.84,24.92,18495,24.84,24.92,24.84,24.92,18495,0.0,1.0
2025-03-10,24.7,24.78,24.64,24.78,26563,24.7,24.78,24.64,24.78,26563,0.0,1.0
2025-03-11,24.764,24.77,24.695,24.77,12558,24.764,24.77,24.695,24.77,12558,0.0,1.0
2025-03-12,24.7401,24.76,24.7,24.7243,19640,24.7401,24.76,24.7,24.7243,19640,0.0,1.0
2025-03-13,24.715,24.74,24.7,24.71,12709,24.715,24.74,24.7,24.71,12709,0.0,1.0
2025-03-14,24.805,24.82,24.721,24.82,8744,24.805,24.82,24.721,24.82,8744,0.0,1.0
2025-03-17,24.7702,24.81,24.6981,24.81,8847,24.7702,24.81,24.6981,24.81,8847,0.0,1.0
2025-03-18,24.745,24.75,24.6834,24.75,15542,24.745,24.75,24.6834,24.75,15542,0.0,1.0
2025-03-19,24.7906,24.8058,24.72,24.72,5461,24.7906,24.8058,24.72,24.72,5461,0.0,1.0
2025-03-20,24.7656,24.8141,24.74,24.808,13369,24.7656,24.8141,24.74,24.808,13369,0.0,1.0
2025-03-21,24.7606,24.78,24.71,24.71,9003,24.7606,24.78,24.71,24.71,9003,0.0,1.0
2025-03-24,24.8355,24.8599,24.7901,24.7901,24803,24.8355,24.8599,24.7901,24.7901,24803,0.0,1.0
2025-03-25,24.8305,24.9,24.8,24.9,13902,24.8305,24.9,24.8,24.9,13902,0.0,1.0
2025-03-26,24.8053,24.89,24.7999,24.89,7052,24.8053,24.89,24.7999,24.89,7052,0.0,1.0
2025-03-27,24.8205,24.86,24.791,24.791,8845,24.8205,24.86,24.791,24.791,8845,0.0,1.0
2025-03-28,24.78,24.78,24.7532,24.77,5820,24.78,24.78,24.7532,24.77,5820,0.0,1.0
2025-03-31,24.76,24.775,24.75,24.7505,8532,24.76,24.775,24.75,24.7505,8532,0.0,1.0
2025-04-01,24.81,24.82,24.75,24.7804,3999,24.81,24.82,24.75,24.7804,3999,0.0,1.0
2025-04-02,24.8798,24.88,24.8099,24.8099,19854,24.8798,24.88,24.8099,24.8099,19854,0.0,1.0
2025-04-03,24.81,24.82,24.73,24.775,42393,24.81,24.82,24.73,24.775,42393,0.0,1.0
2025-04-04,24.8328,24.87,24.7693,24.8065,21402,24.8328,24.87,24.7693,24.8065,21402,0.0,1.0
2025-04-07,24.67,24.78,24.66,24.66,31712,24.67,24.78,24.66,24.66,31712,0.0,1.0
2025-04-08,24.66,24.74,24.66,24.69,12459,24.66,24.74,24.66,24.69,12459,0.0,1.0
2025-04-09,24.73,24.77,24.67,24.67,20660,24.73,24.77,24.67,24.67,20660,0.0,1.0
2025-04-10,24.6984,24.75,24.68,24.72,2990,24.6984,24.75,24.68,24.72,2990,0.0,1.0
2025-04-11,24.8048,24.8048,24.7,24.72,92364,24.8048,24.8048,24.7,24.72,92364,0.0,1.0
2025-04-14,24.8198,24.84,24.8,24.8,2335,24.8198,24.84,24.8,24.8,2335,0.0,1.0
2025-04-15,24.8048,24.84,24.78,24.78,15494,24.8048,24.84,24.78,24.78,15494,0.0,1.0
2025-04-16,24.81,24.856,24.7982,24.7982,3470,24.81,24.856,24.7982,24.7982,3470,0.0,1.0
2025-04-17,24.8404,24.8792,24.8,24.825,3971,24.8404,24.8792,24.8,24.825,3971,0.0,1.0
2025-04-21,24.9099,24.97,24.84,24.84,10365,24.9099,24.97,24.84,24.84,10365,0.0,1.0
2025-04-22,24.9749,24.9875,24.95,24.97,13627,24.9749,24.9875,24.95,24.97,13627,0.0,1.0
2025-04-23,24.99,25.03,24.96,25.03,22406,24.99,25.03,24.96,25.03,22406,0.0,1.0
2025-04-24,25.035,25.0355,24.97,24.98,17886,25.035,25.0355,24.97,24.98,17886,0.0,1.0
2025-04-25,25.0699,25.0889,25.0,25.0,9774,25.0699,25.0889,25.0,25.0,9774,0.0,1.0
2025-04-28,25.05,25.077,25.04,25.04,6907,25.05,25.077,25.04,25.04,6907,0.0,1.0
2025-04-29,25.08,25.09,25.03,25.03,6680,25.08,25.09,25.03,25.03,6680,0.0,1.0
2025-04-30,25.0593,25.1,25.03,25.1,3007,25.0593,25.1,25.03,25.1,3007,0.0,1.0
2025-05-01,25.09,25.15,25.09,25.15,11001,25.09,25.15,25.09,25.15,11001,0.0,1.0
2025-05-02,25.09,25.15,25.09,25.12,25510,25.09,25.15,25.09,25.12,25510,0.0,1.0
2025-05-05,25.1002,25.1002,25.02,25.02,27983,25.1002,25.1002,25.02,25.02,27983,0.0,1.0
2025-05-06,25.1001,25.14,25.0403,25.1,9296,25.1001,25.14,25.0403,25.1,9296,0.0,1.0
2025-05-07,25.1599,25.17,25.1001,25.14,48610,25.1599,25.17,25.1001,25.14,48610,0.0,1.0
2025-05-08,25.265,25.29,25.1744,25.1744,18346,25.265,25.29,25.1744,25.1744,18346,0.0,1.0
2025-05-09,25.3092,25.32,25.26,25.31,17444,25.3092,25.32,25.26,25.31,17444,0.0,1.0
2025-05-12,25.29,25.35,25.241,25.35,42032,25.29,25.35,25.241,25.35,42032,0.0,1.0
2025-05-13,25.3619,25.37,25.3,25.37,8651,25.3619,25.37,25.3,25.37,8651,0.0,1.0
2025-05-14,25.3402,25.3799,25.25,25.27,15013,25.3402,25.3799,25.25,25.27,15013,0.0,1.0
2025-05-15,25.37,25.37,25.265,25.32,22424,25.37,25.37,25.265,25.32,22424,0.0,1.0
2025-05-16,25.331,25.37,25.3,25.37,13073,25.331,25.37,25.3,25.37,13073,0.0,1.0
2025-05-19,25.393,25.41,25.25,25.25,14365,25.393,25.41,25.25,25.25,14365,0.0,1.0
2025-05-20,25.4348,25.4348,25.34,25.34,17490,25.4348,25.4348,25.34,25.34,17490,0.0,1.0
2025-05-21,25.4651,25.48,25.4,25.4145,17519,25.4651,25.48,25.4,25.4145,17519,0.0,1.0
2025-05-22,25.58,25.59,25.501,25.53,29383,25.58,25.59,25.501,25.53,29383,0.0,1.0
2025-05-23,25.4599,25.485,25.45,25.47,19779,25.4599,25.485,25.45,25.47,19779,0.0,1.0
2025-05-27,25.48,25.56,25.48,25.56,5877,25.48,25.56,25.48,25.56,5877,0.0,1.0
2025-05-28,25.4541,25.47,25.43,25.43,7587,25.4541,25.47,25.43,25.43,7587,0.0,1.0
2025-05-29,25.449,25.4832,25.44,25.4832,11774,25.449,25.4832,25.44,25.4832,11774,0.0,1.0
2025-05-30,25.4307,25.4307,25.39,25.41,786,25.4307,25.4307,25.39,25.41,786,0.0,1.0
2025-06-02,25.38,25.46,25.37,25.42,5639,25.38,25.46,25.37,25.42,5639,0.0,1.0
2025-06-03,25.4502,25.4697,25.39,25.39,6024,25.4502,25.4697,25.39,25.39,6024,0.0,1.0
2025-06-04,25.42,25.43,25.38,25.43,4251,25.42,25.43,25.38,25.43,4251,0.0,1.0
2025-06-05,25.348,25.4208,25.34,25.42,7954,25.348,25.4208,25.34,25.42,7954,0.0,1.0
2025-06-06,25.3896,25.44,25.385,25.43,16685,25.3896,25.44,25.385,25.43,16685,0.0,1.0
2025-06-09,25.53,25.56,25.47,25.47,2968,25.53,25.56,25.47,25.47,2968,0.0,1.0
2025-06-10,25.5749,25.63,25.51,25.63,6453,25.5749,25.63,25.51,25.63,6453,0.0,1.0
2025-06-11,25.555,25.6,25.55,25.575,7729,25.555,25.6,25.55,25.575,7729,0.0,1.0
2025-06-12,25.53,25.56,25.48,25.48,7614,25.53,25.56,25.48,25.48,7614,0.0,1.0
2025-06-13,25.444,25.46,25.42,25.44,11213,25.444,25.46,25.42,25.44,11213,0.0,1.0
2025-06-16,25.5651,25.5651,25.507,25.507,2503,25.5651,25.5651,25.507,25.507,2503,0.0,1.0
2025-06-17,25.4447,25.48,25.4,25.48,2676,25.4447,25.48,25.4,25.48,2676,0.0,1.0
2025-06-18,25.4249,25.46,25.41,25.46,6061,25.4249,25.46,25.41,25.46,6061,0.0,1.0
2025-06-20,25.4151,25.485,25.4133,25.45,16561,25.4151,25.485,25.4133,25.45,16561,0.0,1.0
2025-06-23,25.4251,25.45,25.3,25.3,8702,25.4251,25.45,25.3,25.3,8702,0.0,1.0
2025-06-24,25.5052,25.5459,25.48,25.48,2276,25.5052,25.5459,25.48,25.48,2276,0.0,1.0
2025-06-25,25.55,25.6,25.54,25.55,8723,25.55,25.6,25.54,25.55,8723,0.0,1.0
2025-06-26,25.5989,25.5989,25.58,25.58,735,25.5989,25.5989,25.58,25.58,735,0.0,1.0
2025-06-27,25.54,25.59,25.54,25.5595,6770,25.54,25.59,25.54,25.5595,6770,0.0,1.0
2025-06-30,25.58,25.66,25.5601,25.66,9463,25.58,25.66,25.5601,25.66,9463,0.0,1.0
2025-07-01,25.5305,25.5655,25.53,25.55,1991,25.5305,25.5655,25.53,25.55,1991,0.0,1.0
2025-07-02,25.6547,25.6547,25.5711,25.58,3132,25.6547,25.6547,25.5711,25.58,3132,0.0,1.0
2025-07-03,25.66,25.6755,25.6,25.6,2765,25.66,25.6755,25.6,25.6,2765,0.0,1.0
2025-07-07,25.6296,25.65,25.5906,25.64,5822,25.6296,25.65,25.5906,25.64,5822,0.0,1.0
2025-07-08,25.63,25.68,25.62,25.645,10308,25.63,25.68,25.62,25.645,10308,0.0,1.0
2025-07-09,25.7563,25.7563,25.64,25.651,5648,25.7563,25.7563,25.64,25.651,5648,0.0,1.0
2025-07-10,25.7928,25.8147,25.7,25.7,14157,25.7928,25.8147,25.7,25.7,14157,0.0,1.0
2025-07-11,25.9647,25.9767,25.93,25.97,16797,25.9647,25.9767,25.93,25.97,16797,0.0,1.0
2025-07-14,26.035,26.105,26.02,26.06,11761,26.035,26.105,26.02,26.06,11761,0.0,1.0
2025-07-15,25.9201,26.0097,25.9,25.975,14319,25.9201,26.0097,25.9,25.975,14319,0.0,1.0
2025-07-16,26.02,26.0599,25.9607,25.9607,5972,26.02,26.0599,25.9607,25.9607,5972,0.0,1.0
2025-07-17,26.0257,26.03,25.9714,25.975,6783,26.0257,26.03,25.9714,25.975,6783,0.0,1.0
2025-07-18,25.9999,26.07,25.961,26.07,9213,25.9999,26.07,25.961,26.07,9213,0.0,1.0
2025-07-21,25.9499,26.0352,25.94,25.96,10724,25.9499,26.0352,25.94,25.96,10724,0.0,1.0
2025-07-22,26.015,26.03,25.95,25.95,11685,26.015,26.03,25.95,25.95,11685,0.0,1.0
2025-07-23,25.96,25.99,25.91,25.99,771,25.96,25.99,25.91,25.99,771,0.0,1.0
2025-07-24,25.98,26.0095,25.94,25.9833,3903,25.98,26.0095,25.94,25.9833,3903,0.0,1.0
2025-07-25,25.9208,25.9208,25.85,25.87,6498,25.9208,25.9208,25.85,25.87,6498,0.0,1.0
2025-07-28,25.9649,26.0,25.96,25.96,6200,25.9649,26.0,25.96,25.96,6200,0.0,1.0
2025-07-29,25.995,26.005,25.96,25.98,6747,25.995,26.005,25.96,25.98,6747,0.0,1.0
2025-07-30,25.965,26.02,25.96,25.96,5077,25.965,26.02,25.96,25.96,5077,0.0,1.0
2025-07-31,25.97,26.0267,25.97,25.99,4019,25.97,26.0267,25.97,25.99,4019,0.0,1.0
2025-08-01,25.8648,25.94,25.8594,25.92,8281,25.8648,25.94,25.8594,25.92,8281,0.0,1.0
2025-08-04,25.9346,25.95,25.85,25.85,3133,25.9346,25.95,25.85,25.85,3133,0.0,1.0
2025-08-05,25.8949,25.895,25.87,25.8867,2218,25.8949,25.895,25.87,25.8867,2218,0.0,1.0
2025-08-06,25.955,25.99,25.95,25.96,6840,25.955,25.99,25.95,25.96,6840,0.0,1.0
2025-08-07,26.0494,26.0494,25.82,25.82,2495,26.0494,26.0494,25.82,25.82,2495,0.0,1.0
2025-08-08,26.0247,26.0247,26.0,26.0,884,26.0247,26.0247,26.0,26.0,884,0.0,1.0
2025-08-11,26.0996,26.1444,26.0996,26.13,1960,26.0996,26.1444,26.0996,26.13,1960,0.0,1.0
2025-08-12,26.1194,26.1238,26.1,26.1125,2406,26.1194,26.1238,26.1,26.1125,2406,0.0,1.0
2025-08-13,26.2245,26.2245,26.1345,26.15,11506,26.2245,26.2245,26.1345,26.15,11506,0.0,1.0
2025-08-14,26.0845,26.0915,26.06,26.07,1801,26.0845,26.0915,26.06,26.07,1801,0.0,1.0
2025-08-15,26.0645,26.1,26.06,26.08,1773,26.0645,26.1,26.06,26.08,1773,0.0,1.0
2025-08-18,26.055,26.055,26.02,26.03,4586,26.055,26.055,26.02,26.03,4586,0.0,1.0
2025-08-19,25.95,26.075,25.93,26.075,5817,25.95,26.075,25.93,26.075,5817,0.0,1.0
2025-08-20,26.01,26.01,25.97,25.97,471,26.01,26.01,25.97,25.97,471,0.0,1.0
2025-08-21,25.9388,25.98,25.921,25.98,11533,25.9388,25.98,25.921,25.98,11533,0.0,1.0
2025-08-22,26.0996,26.13,25.97,25.97,5962,26.0996,26.13,25.97,25.97,5962,0.0,1.0
2025-08-25,25.8995,25.95,25.88,25.88,1849,25.8995,25.95,25.88,25.88,1849,0.0,1.0
2025-08-26,25.9097,25.9097,25.83,25.83,6126,25.9097,25.9097,25.83,25.83,6126,0.0,1.0
2025-08-27,25.9545,25.9545,25.91,25.91,2343,25.9545,25.9545,25.91,25.91,2343,0.0,1.0
2025-08-28,25.95,25.9899,25.94,25.97,3036,25.95,25.9899,25.94,25.97,3036,0.0,1.0
2025-08-29,25.8114,25.885,25.79,25.86,5257,25.8114,25.885,25.79,25.86,5257,0.0,1.0
2025-09-02,25.915,25.95,25.89,25.9,2722,25.915,25.95,25.89,25.9,2722,0.0,1.0
2025-09-03,25.985,25.99,25.95,25.95,943,25.985,25.99,25.95,25.95,943,0.0,1.0
2025-09-04,25.89,25.9219,25.87,25.9,4814,25.89,25.9219,25.87,25.9,4814,0.0,1.0
2025-09-05,25.9744,26.04,25.93,26.04,6138,25.9744,26.04,25.93,26.04,6138,0.0,1.0
2025-09-08,26.025,26.05,25.98,25.98,683,26.025,26.05,25.98,25.98,683,0.0,1.0
2025-09-09,25.955,26.03,25.955,26.03,1027,25.955,26.03,25.955,26.03,1027,0.0,1.0
2025-09-10,26.06,26.1,26.05,26.05,5213,26.06,26.1,26.05,26.05,5213,0.0,1.0
2025-09-11,26.1211,26.13,26.0973,26.0973,3149,26.1211,26.13,26.0973,26.0973,3149,0.0,1.0
2025-09-12,26.195,26.195,26.166,26.166,449,26.195,26.195,26.166,26.166,449,0.0,1.0
2025-09-15,26.1603,26.1603,26.11,26.12,6446,26.1603,26.1603,26.11,26.12,6446,0.0,1.0
2025-09-16,26.1852,26.1852,26.16,26.16,754,26.1852,26.1852,26.16,26.16,754,0.0,1.0
2025-09-17,26.1547,26.1648,26.1292,26.13,1834,26.1547,26.1648,26.1292,26.13,1834,0.0,1.0
2025-09-18,26.2449,26.28,26.19,26.19,14463,26.2449,26.28,26.19,26.19,14463,0.0,1.0
2025-09-19,26.1301,26.1959,26.13,26.19,18164,26.1301,26.1959,26.13,26.19,18164,0.0,1.0
2025-09-22,26.0199,26.051,26.0199,26.03,4470,26.0199,26.051,26.0199,26.03,4470,0.0,1.0
2025-09-23,25.99,26.07,25.99,26.04,10045,25.99,26.07,25.99,26.04,10045,0.0,1.0
2025-09-24,26.075,26.08,26.04,26.041,3534,26.075,26.08,26.04,26.041,3534,0.0,1.0
2025-09-25,25.8991,25.99,25.88,25.99,2864,25.8991,25.99,25.88,25.99,2864,0.0,1.0
2025-09-26,25.8948,25.9293,25.87,25.87,3912,25.8948,25.9293,25.87,25.87,3912,0.0,1.0
2025-09-29,26.1202,26.1202,26.0001,26.07,6288,26.1202,26.1202,26.0001,26.07,6288,0.0,1.0
2025-09-30,26.1366,26.1366,26.06,26.06,1429,26.1366,26.1366,26.06,26.06,1429,0.0,1.0
2025-10-01,26.245,26.28,26.23,26.23,4278,26.245,26.28,26.23,26.23,4278,0.0,1.0
2025-10-02,26.395,26.395,26.3186,26.33,3239,26.395,26.395,26.3186,26.33,3239,0.0,1.0
2025-10-03,26.4682,26.51,26.39,26.4196,18526,26.4682,26.51,26.39,26.4196,18526,0.0,1.0
2025-10-06,26.505,26.545,26.49,26.535,5272,26.505,26.545,26.49,26.535,5272,0.0,1.0
2025-10-07,26.3974,26.52,26.37,26.52,6754,26.3974,26.52,26.37,26.52,6754,0.0,1.0
2025-10-08,26.4398,26.45,26.39,26.43,3904,26.4398,26.45,26.39,26.43,3904,0.0,1.0
2025-10-09,26.36,26.42,26.36,26.42,1323,26.36,26.42,26.36,26.42,1323,0.0,1.0
2025-10-10,26.2449,26.345,26.24,26.3201,2029,26.2449,26.345,26.24,26.3201,2029,0.0,1.0
2025-10-13,26.2324,26.2324,26.14,26.14,15280,26.2324,26.2324,26.14,26.14,15280,0.0,1.0
2025-10-14,26.09,26.16,26.0078,26.0078,4963,26.09,26.16,26.0078,26.0078,4963,0.0,1.0
2025-10-15,26.02,26.02,25.9902,25.995,1489,26.02,26.02,25.9902,25.995,1489,0.0,1.0
2025-10-16,25.91,26.011,25.89,26.011,1143,25.91,26.011,25.89,26.011,1143,0.0,1.0
2025-10-17,25.825,25.838,25.7,25.7,1529,25.825,25.838,25.7,25.7,1529,0.0,1.0
2025-10-20,26.0047,26.06,26.0047,26.06,2676,26.0047,26.06,26.0047,26.06,2676,0.0,1.0
2025-10-21,26.0649,26.13,25.87,25.87,3396,26.0649,26.13,25.87,25.87,3396,0.0,1.0
2025-10-22,25.93,25.93,25.8675,25.89,8561,25.93,25.93,25.8675,25.89,8561,0.0,1.0
2025-10-23,26.01,26.02,25.93,25.93,4396,26.01,26.02,25.93,25.93,4396,0.0,1.0
2025-10-24,26.0247,26.03,25.98,26.03,3283,26.0247,26.03,25.98,26.03,3283,0.0,1.0
2025-10-27,26.255,26.28,26.23,26.24,4330,26.255,26.28,26.23,26.24,4330,0.0,1.0
2025-10-28,26.2049,26.3,26.2049,26.22,22204,26.2049,26.3,26.2049,26.22,22204,0.0,1.0
2025-10-29,26.0594,26.16,26.0594,26.16,3752,26.0594,26.16,26.0594,26.16,3752,0.0,1.0
2025-10-30,25.8608,25.93,25.85,25.89,3543,25.8608,25.93,25.85,25.89,3543,0.0,1.0
2025-10-31,26.0401,26.0401,25.98,25.98,1331,26.0401,26.0401,25.98,25.98,1331,0.0,1.0
2025-11-03,25.8441,25.94,25.8209,25.87,6018,25.8441,25.94,25.8209,25.87,6018,0.0,1.0
2025-11-04,25.5801,25.75,25.53,25.72,11099,25.5801,25.75,25.53,25.72,11099,0.0,1.0
2025-11-05,25.7196,25.76,25.63,25.63,2568,25.7196,25.76,25.63,25.63,2568,0.0,1.0
2025-11-06,25.59,25.65,25.59,25.65,4543,25.59,25.65,25.59,25.65,4543,0.0,1.0
2025-11-07,25.7305,25.7305,25.555,25.555,4729,25.7305,25.7305,25.555,25.555,4729,0.0,1.0
2025-11-10,25.8499,25.87,25.7608,25.81,9610,25.8499,25.87,25.7608,25.81,9610,0.0,1.0
2025-11-11,25.6743,25.7199,25.63,25.7168,3095,25.6743,25.7199,25.63,25.7168,3095,0.0,1.0
2025-11-12,25.5948,25.605,25.59,25.59,3866,25.5948,25.605,25.59,25.59,3866,0.0,1.0
2025-11-13,25.44,25.6799,25.44,25.62,5349,25.44,25.6799,25.44,25.62,5349,0.0,1.0
2025-11-14,25.3051,25.41,25.29,25.29,7675,25.3051,25.41,25.29,25.29,7675,0.0,1.0
2025-11-17,25.1766,25.2865,25.1766,25.2825,9032,25.1766,25.2865,25.1766,25.2825,9032,0.0,1.0
2025-11-18,25.2298,25.26,25.13,25.14,10938,25.2298,25.26,25.13,25.14,10938,0.0,1.0
2025-11-19,25.1133,25.14,25.041,25.13,32910,25.1133,25.14,25.041,25.13,32910,0.0,1.0
2025-11-20,24.996,25.16,24.98,25.16,24480,24.996,25.16,24.98,25.16,24480,0.0,1.0
2025-11-21,24.9612,24.99,24.88,24.88,88283,24.9612,24.99,24.88,24.88,88283,0.0,1.0
2025-11-24,25.055,25.08,24.94,24.98,154236,25.055,25.08,24.94,24.98,154236,0.0,1.0
2025-11-25,24.9904,25.0,24.96,24.97,3086,24.9904,25.0,24.96,24.97,3086,0.0,1.0
2025-11-26,25.0602,25.07,24.94,24.94,9775,25.0602,25.07,24.94,24.94,9775,0.0,1.0