date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-02,24.83,24.93,24.81,24.88,233995,24.83,24.93,24.81,24.88,233995,0.0,1.0
2025-01-03,24.9052,24.96,24.8169,24.9,111761,24.9052,24.96,24.8169,24.9,111761,0.0,1.0
2025-01-06,24.92,25.03,24.88,25.03,29578,24.92,25.03,24.88,25.03,29578,0.0,1.0
2025-01-07,24.8603,24.97,24.8201,24.97,27127,24.8603,24.97,24.8201,24.97,27127,0.0,1.0
2025-01-08,24.8449,24.89,24.805,24.86,309999,24.8449,24.89,24.805,24.86,309999,0.0,1.0
2025-01-10,24.7502,24.8,24.6844,24.76,42070,24.7502,24.8,24.6844,24.76,42070,0.0,1.0
2025-01-13,24.7748,24.78,24.65,24.76,631539,24.7748,24.78,24.65,24.76,631539,0.0,1.0
2025-01-14,24.8153,24.92,24.7772,24.92,49890,24.8153,24.92,24.7772,24.92,49890,0.0,1.0
2025-01-15,24.9203,24.97,24.8801,24.95,20226,24.9203,24.97,24.8801,24.95,20226,0.0,1.0
2025-01-16,24.945,24.9699,24.8601,24.95,28138,24.945,24.9699,24.8601,24.95,28138,0.0,1.0
2025-01-17,24.9553,24.99,24.95,24.9508,23195,24.9553,24.99,24.95,24.9508,23195,0.0,1.0
2025-01-21,25.08,25.08,25.02,25.06,23161,25.08,25.08,25.02,25.06,23161,0.0,1.0
2025-01-22,25.03,25.06,25.0001,25.025,17885,25.03,25.06,25.0001,25.025,17885,0.0,1.0
2025-01-23,25.0454,25.07,25.0125,25.0125,16080,25.0454,25.07,25.0125,25.0125,16080,0.0,1.0
2025-01-24,25.0352,25.08,25.01,25.07,6574,25.0352,25.08,25.01,25.07,6574,0.0,1.0
2025-01-27,24.96,25.05,24.96,25.05,4083,24.96,25.05,24.96,25.05,4083,0.0,1.0
2025-01-28,25.035,25.05,24.96,24.96,6316,25.035,25.05,24.96,24.96,6316,0.0,1.0
2025-01-29,25.025,25.07,24.9926,25.07,6765,25.025,25.07,24.9926,25.07,6765,0.0,1.0
2025-01-30,25.0581,25.09,25.0201,25.05,7606,25.0581,25.09,25.0201,25.05,7606,0.0,1.0
2025-01-31,25.0042,25.08,25.0,25.0386,985,25.0042,25.08,25.0,25.0386,985,0.0,1.0
2025-02-03,24.95,25.01,24.92,24.92,18612,24.95,25.01,24.92,24.92,18612,0.0,1.0
2025-02-04,25.05,25.07,24.9562,25.02,11935,25.05,25.07,24.9562,25.02,11935,0.0,1.0
2025-02-05,25.11,25.11,25.045,25.07,15682,25.11,25.11,25.045,25.07,15682,0.0,1.0
2025-02-06,25.11,25.13,25.03,25.12,5448,25.11,25.13,25.03,25.12,5448,0.0,1.0
2025-02-07,25.02,25.07,24.9801,25.07,6906,25.02,25.07,24.9801,25.07,6906,0.0,1.0
2025-02-10,24.99,25.15,24.99,25.15,4342,24.99,25.15,24.99,25.15,4342,0.0,1.0
2025-02-11,25.03,25.09,24.98,24.98,14310,25.03,25.09,24.98,24.98,14310,0.0,1.0
2025-02-12,24.965,24.9999,24.9001,24.92,6926,24.965,24.9999,24.9001,24.92,6926,0.0,1.0
2025-02-13,24.98,24.99,24.9706,24.985,3884,24.98,24.99,24.9706,24.985,3884,0.0,1.0
2025-02-14,25.04,25.09,25.04,25.07,4347,25.04,25.09,25.04,25.07,4347,0.0,1.0
2025-02-18,25.08,25.08,24.9801,25.03,13149,25.08,25.08,24.9801,25.03,13149,0.0,1.0
2025-02-19,25.01,25.0799,24.9986,25.0386,20084,25.01,25.0799,24.9986,25.0386,20084,0.0,1.0
2025-02-20,24.97,25.04,24.95,25.04,17315,24.97,25.04,24.95,25.04,17315,0.0,1.0
2025-02-21,24.8783,24.98,24.841,24.94,5039,24.8783,24.98,24.841,24.94,5039,0.0,1.0
2025-02-24,24.79,24.89,24.781,24.79,8028,24.79,24.89,24.781,24.79,8028,0.0,1.0
2025-02-25,24.8,24.85,24.78,24.82,27615,24.8,24.85,24.78,24.82,27615,0.0,1.0
2025-02-26,24.85,24.9093,24.8056,24.85,19942,24.85,24.9093,24.8056,24.85,19942,0.0,1.0
2025-02-27,24.71,24.85,24.71,24.7601,17489,24.71,24.85,24.71,24.7601,17489,0.0,1.0
2025-02-28,24.77,24.81,24.69,24.69,8252,24.77,24.81,24.69,24.69,8252,0.0,1.0
2025-03-03,24.6957,24.83,24.67,24.81,17851,24.6957,24.83,24.67,24.81,17851,0.0,1.0
2025-03-04,24.6457,24.66,24.5884,24.66,2744,24.6457,24.66,24.5884,24.66,2744,0.0,1.0
2025-03-05,24.698,24.71,24.6,24.6,17015,24.698,24.71,24.6,24.6,17015,0.0,1.0
2025-03-06,24.6855,24.69,24.6,24.6,176168,24.6855,24.69,24.6,24.6,176168,0.0,1.0
2025-03-07,24.6428,24.65,24.5401,24.63,29084,24.6428,24.65,24.5401,24.63,29084,0.0,1.0
2025-03-10,24.59,24.6,24.521,24.54,9849,24.59,24.6,24.521,24.54,9849,0.0,1.0
2025-03-11,24.51,24.59,24.5071,24.58,80150,24.51,24.59,24.5071,24.58,80150,0.0,1.0
2025-03-12,24.545,24.5699,24.5,24.53,5298,24.545,24.5699,24.5,24.53,5298,0.0,1.0
2025-03-13,24.4536,24.51,24.4536,24.51,4435,24.4536,24.51,24.4536,24.51,4435,0.0,1.0
2025-03-14,24.5399,24.56,24.5,24.525,7857,24.5399,24.56,24.5,24.525,7857,0.0,1.0
2025-03-17,24.6051,24.61,24.37,24.37,17165,24.6051,24.61,24.37,24.37,17165,0.0,1.0
2025-03-18,24.575,24.575,24.521,24.521,1436,24.575,24.575,24.521,24.521,1436,0.0,1.0
2025-03-19,24.6129,24.62,24.575,24.575,6505,24.6129,24.62,24.575,24.575,6505,0.0,1.0
2025-03-20,24.624,24.6793,24.5961,24.61,32861,24.624,24.6793,24.5961,24.61,32861,0.0,1.0
2025-03-21,24.6175,24.6399,24.52,24.5408,35755,24.6175,24.6399,24.52,24.5408,35755,0.0,1.0
2025-03-24,24.71,24.75,24.63,24.63,21511,24.71,24.75,24.63,24.63,21511,0.0,1.0
2025-03-25,24.6751,24.74,24.64,24.74,18850,24.6751,24.74,24.64,24.74,18850,0.0,1.0
2025-03-26,24.625,24.6899,24.58,24.6295,8245,24.625,24.6899,24.58,24.6295,8245,0.0,1.0
2025-03-27,24.6157,24.6599,24.57,24.58,4217,24.6157,24.6599,24.57,24.58,4217,0.0,1.0
2025-03-28,24.5399,24.65,24.48,24.65,60000,24.5399,24.65,24.48,24.65,60000,0.0,1.0
2025-03-31,24.5436,24.55,24.5,24.52,17830,24.5436,24.55,24.5,24.52,17830,0.0,1.0
2025-04-01,24.54,24.57,24.43,24.44,9656,24.54,24.57,24.43,24.44,9656,0.0,1.0
2025-04-02,24.59,24.6095,24.511,24.5174,11918,24.59,24.6095,24.511,24.5174,11918,0.0,1.0
2025-04-03,24.425,24.45,24.36,24.44,24546,24.425,24.45,24.36,24.44,24546,0.0,1.0
2025-04-04,24.2987,24.3757,24.25,24.35,31765,24.2987,24.3757,24.25,24.35,31765,0.0,1.0
2025-04-07,24.3479,24.51,23.94,23.94,10293,24.3479,24.51,23.94,23.94,10293,0.0,1.0
2025-04-08,24.3337,24.41,24.2201,24.36,28933,24.3337,24.41,24.2201,24.36,28933,0.0,1.0
2025-04-09,24.4371,24.49,24.2444,24.305,8267,24.4371,24.49,24.2444,24.305,8267,0.0,1.0
2025-04-10,24.3733,24.42,24.3059,24.33,8103,24.3733,24.42,24.3059,24.33,8103,0.0,1.0
2025-04-11,24.41,24.41,24.3185,24.36,1215,24.41,24.41,24.3185,24.36,1215,0.0,1.0
2025-04-14,24.3965,24.51,24.31,24.45,11799,24.3965,24.51,24.31,24.45,11799,0.0,1.0
2025-04-15,24.3801,24.4886,24.31,24.3979,7445,24.3801,24.4886,24.31,24.3979,7445,0.0,1.0
2025-04-16,24.3887,24.43,24.31,24.311,3986,24.3887,24.43,24.31,24.311,3986,0.0,1.0
2025-04-17,24.3909,24.43,24.3761,24.43,674,24.3909,24.43,24.3761,24.43,674,0.0,1.0
2025-04-21,24.3865,24.4,24.3,24.4,6756,24.3865,24.4,24.3,24.4,6756,0.0,1.0
2025-04-22,24.385,24.44,24.3374,24.3374,12886,24.385,24.44,24.3374,24.3374,12886,0.0,1.0
2025-04-23,24.47,24.57,24.444,24.5249,6967,24.47,24.57,24.444,24.5249,6967,0.0,1.0
2025-04-24,24.51,24.53,24.4,24.4,4806,24.51,24.53,24.4,24.4,4806,0.0,1.0
2025-04-25,24.4825,24.5,24.45,24.48,7203,24.4825,24.5,24.45,24.48,7203,0.0,1.0
2025-04-28,24.5119,24.54,24.465,24.52,8596,24.5119,24.54,24.465,24.52,8596,0.0,1.0
2025-04-29,24.57,24.585,24.5,24.5,25345,24.57,24.585,24.5,24.5,25345,0.0,1.0
2025-04-30,24.5258,24.54,24.48,24.48,51268,24.5258,24.54,24.48,24.48,51268,0.0,1.0
2025-05-01,24.5769,24.66,24.5301,24.66,10289,24.5769,24.66,24.5301,24.66,10289,0.0,1.0
2025-05-02,24.6146,24.64,24.6,24.6,3855,24.6146,24.64,24.6,24.6,3855,0.0,1.0
2025-05-05,24.5901,24.6399,24.54,24.54,9619,24.5901,24.6399,24.54,24.54,9619,0.0,1.0
2025-05-06,24.5859,24.59,24.55,24.55,11917,24.5859,24.59,24.55,24.55,11917,0.0,1.0
2025-05-07,24.5657,24.5679,24.541,24.55,927,24.5657,24.5679,24.541,24.55,927,0.0,1.0
2025-05-08,24.6404,24.68,24.6012,24.61,16450,24.6404,24.68,24.6012,24.61,16450,0.0,1.0
2025-05-09,24.6256,24.67,24.59,24.67,24263,24.6256,24.67,24.59,24.67,24263,0.0,1.0
2025-05-12,24.7509,24.83,24.71,24.82,8539,24.7509,24.83,24.71,24.82,8539,0.0,1.0
2025-05-13,24.74,24.81,24.74,24.7728,44296,24.74,24.81,24.74,24.7728,44296,0.0,1.0
2025-05-14,24.7156,24.75,24.7156,24.75,34363,24.7156,24.75,24.7156,24.75,34363,0.0,1.0
2025-05-15,24.77,24.82,24.6507,24.82,8441,24.77,24.82,24.6507,24.82,8441,0.0,1.0
2025-05-16,24.7863,24.7863,24.71,24.76,6533,24.7863,24.7863,24.71,24.76,6533,0.0,1.0
2025-05-19,24.7707,24.78,24.72,24.73,131075,24.7707,24.78,24.72,24.73,131075,0.0,1.0
2025-05-20,24.7649,24.8,24.741,24.76,5412,24.7649,24.8,24.741,24.76,5412,0.0,1.0
2025-05-21,24.6372,24.74,24.635,24.74,37177,24.6372,24.74,24.635,24.74,37177,0.0,1.0
2025-05-22,24.6356,24.65,24.62,24.65,6495,24.6356,24.65,24.62,24.65,6495,0.0,1.0
2025-05-23,24.6394,24.66,24.601,24.63,844,24.6394,24.66,24.601,24.63,844,0.0,1.0
2025-05-27,24.71,24.74,24.705,24.705,747,24.71,24.74,24.705,24.705,747,0.0,1.0
2025-05-28,24.6749,24.705,24.6749,24.7024,2372,24.6749,24.705,24.6749,24.7024,2372,0.0,1.0
2025-05-29,24.6955,24.71,24.687,24.7,5156,24.6955,24.71,24.687,24.7,5156,0.0,1.0
2025-05-30,24.72,24.72,24.685,24.72,6141,24.72,24.72,24.685,24.72,6141,0.0,1.0
2025-06-02,24.68,24.699,24.64,24.6445,2965,24.68,24.699,24.64,24.6445,2965,0.0,1.0
2025-06-03,24.7756,24.82,24.75,24.77,3579,24.7756,24.82,24.75,24.77,3579,0.0,1.0
2025-06-04,24.7643,24.82,24.7455,24.805,11817,24.7643,24.82,24.7455,24.805,11817,0.0,1.0
2025-06-05,24.7598,24.8,24.7598,24.79,3643,24.7598,24.8,24.7598,24.79,3643,0.0,1.0
2025-06-06,24.8533,24.87,24.81,24.869,8868,24.8533,24.87,24.81,24.869,8868,0.0,1.0
2025-06-09,24.9033,24.92,24.89,24.9,5103,24.9033,24.92,24.89,24.9,5103,0.0,1.0
2025-06-10,24.9376,24.98,24.8969,24.9,7310,24.9376,24.98,24.8969,24.9,7310,0.0,1.0
2025-06-11,24.9196,25.02,24.911,25.02,44889,24.9196,25.02,24.911,25.02,44889,0.0,1.0
2025-06-12,24.8948,24.92,24.86,24.9,7823,24.8948,24.92,24.86,24.9,7823,0.0,1.0
2025-06-13,24.809,24.85,24.809,24.85,1525,24.809,24.85,24.809,24.85,1525,0.0,1.0
2025-06-16,24.86,24.9,24.84,24.9,8674,24.86,24.9,24.84,24.9,8674,0.0,1.0
2025-06-17,24.8121,24.88,24.81,24.87,8528,24.8121,24.88,24.81,24.87,8528,0.0,1.0
2025-06-18,24.8376,24.9,24.8376,24.865,1270,24.8376,24.9,24.8376,24.865,1270,0.0,1.0
2025-06-20,24.8408,24.88,24.83,24.8508,2962,24.8408,24.88,24.83,24.8508,2962,0.0,1.0
2025-06-23,24.8965,24.8965,24.79,24.87,501,24.8965,24.8965,24.79,24.87,501,0.0,1.0
2025-06-24,24.9763,24.9835,24.89,24.9,4920,24.9763,24.9835,24.89,24.9,4920,0.0,1.0
2025-06-25,24.87,24.94,24.87,24.94,6825,24.87,24.94,24.87,24.94,6825,0.0,1.0
2025-06-26,24.9828,24.9828,24.93,24.94,6103,24.9828,24.9828,24.93,24.94,6103,0.0,1.0
2025-06-27,25.0063,25.03,24.9558,25.03,603,25.0063,25.03,24.9558,25.03,603,0.0,1.0
2025-06-30,25.0257,25.05,24.9823,25.0,4543,25.0257,25.05,24.9823,25.0,4543,0.0,1.0
2025-07-01,25.06,25.12,25.0065,25.0065,15502,25.06,25.12,25.0065,25.0065,15502,0.0,1.0
2025-07-02,25.13,25.15,25.111,25.13,7466,25.13,25.15,25.111,25.13,7466,0.0,1.0
2025-07-03,25.235,25.24,25.15,25.15,1400,25.235,25.24,25.15,25.15,1400,0.0,1.0
2025-07-07,25.1361,25.23,25.12,25.23,8755,25.1361,25.23,25.12,25.23,8755,0.0,1.0
2025-07-08,25.184,25.21,25.07,25.07,9939,25.184,25.21,25.07,25.07,9939,0.0,1.0
2025-07-09,25.2338,25.2799,25.16,25.2,12589,25.2338,25.2799,25.16,25.2,12589,0.0,1.0
2025-07-10,25.27,25.34,25.24,25.25,12474,25.27,25.34,25.24,25.25,12474,0.0,1.0
2025-07-11,25.2131,25.26,25.2,25.211,8141,25.2131,25.26,25.2,25.211,8141,0.0,1.0
2025-07-14,25.265,25.28,25.12,25.12,7210,25.265,25.28,25.12,25.12,7210,0.0,1.0
2025-07-15,25.125,25.24,25.0542,25.24,20807,25.125,25.24,25.0542,25.24,20807,0.0,1.0
2025-07-16,25.1899,25.21,25.03,25.11,14531,25.1899,25.21,25.03,25.11,14531,0.0,1.0
2025-07-17,25.25,25.285,25.15,25.15,15124,25.25,25.285,25.15,25.15,15124,0.0,1.0
2025-07-18,25.2447,25.31,25.21,25.26,9359,25.2447,25.31,25.21,25.26,9359,0.0,1.0
2025-07-21,25.18,25.28,25.18,25.28,17633,25.18,25.28,25.18,25.28,17633,0.0,1.0
2025-07-22,25.2848,25.29,25.181,25.181,14513,25.2848,25.29,25.181,25.181,14513,0.0,1.0
2025-07-23,25.369,25.39,25.28,25.281,9200,25.369,25.39,25.28,25.281,9200,0.0,1.0
2025-07-24,25.25,25.301,25.24,25.29,7355,25.25,25.301,25.24,25.29,7355,0.0,1.0
2025-07-25,25.305,25.3399,25.29,25.29,5840,25.305,25.3399,25.29,25.29,5840,0.0,1.0
2025-07-28,25.2998,25.3,25.2798,25.3,6182,25.2998,25.3,25.2798,25.3,6182,0.0,1.0
2025-07-29,25.2492,25.25,25.23,25.23,276,25.2492,25.25,25.23,25.23,276,0.0,1.0
2025-07-30,25.212,25.31,25.0936,25.26,21078,25.212,25.31,25.0936,25.26,21078,0.0,1.0
2025-07-31,25.145,25.181,25.13,25.181,5251,25.145,25.181,25.13,25.181,5251,0.0,1.0
2025-08-01,25.0424,25.07,25.01,25.01,3422,25.0424,25.07,25.01,25.01,3422,0.0,1.0
2025-08-04,25.1519,25.1699,25.081,25.0902,2415,25.1519,25.1699,25.081,25.0902,2415,0.0,1.0
2025-08-05,25.2249,25.2249,25.17,25.19,1479,25.2249,25.2249,25.17,25.19,1479,0.0,1.0
2025-08-06,25.17,25.1975,25.145,25.16,1606,25.17,25.1975,25.145,25.16,1606,0.0,1.0
2025-08-07,25.1703,25.205,25.131,25.205,754,25.1703,25.205,25.131,25.205,754,0.0,1.0
2025-08-08,25.175,25.21,25.175,25.21,140,25.175,25.21,25.175,25.21,140,0.0,1.0
2025-08-11,25.1818,25.1818,25.16,25.1815,3953,25.1818,25.1818,25.16,25.1815,3953,0.0,1.0
2025-08-12,25.4147,25.4147,25.3,25.3,9375,25.4147,25.4147,25.3,25.3,9375,0.0,1.0
2025-08-13,25.5653,25.5653,25.44,25.44,3972,25.5653,25.5653,25.44,25.44,3972,0.0,1.0
2025-08-14,25.486,25.486,25.4,25.43,962,25.486,25.486,25.4,25.43,962,0.0,1.0
2025-08-15,25.4351,25.4351,25.43,25.43,559,25.4351,25.4351,25.43,25.43,559,0.0,1.0
2025-08-18,25.4344,25.47,25.43,25.44,17004,25.4344,25.47,25.43,25.44,17004,0.0,1.0
2025-08-19,25.3954,25.4755,25.3954,25.45,2143,25.3954,25.4755,25.3954,25.45,2143,0.0,1.0
2025-08-20,25.3783,25.3783,25.373,25.373,664,25.3783,25.3783,25.373,25.373,664,0.0,1.0
2025-08-21,25.3839,25.4079,25.36,25.36,6580,25.3839,25.4079,25.36,25.36,6580,0.0,1.0
2025-08-22,25.7142,25.7142,25.7142,25.7142,164,25.7142,25.7142,25.7142,25.7142,164,0.0,1.0
2025-08-25,25.6437,25.6573,25.63,25.6573,1129,25.6437,25.6573,25.63,25.6573,1129,0.0,1.0
2025-08-26,25.6715,25.685,25.67,25.68,3110,25.6715,25.685,25.67,25.68,3110,0.0,1.0
2025-08-27,25.7341,25.7524,25.7,25.7,44235,25.7341,25.7524,25.7,25.7,44235,0.0,1.0
2025-08-28,25.7834,25.7834,25.74,25.74,439,25.7834,25.7834,25.74,25.74,439,0.0,1.0
2025-08-29,25.7403,25.7403,25.7403,25.7403,134,25.7403,25.7403,25.7403,25.7403,134,0.0,1.0
2025-09-02,25.7165,25.7165,25.585,25.68,11521,25.7165,25.7165,25.585,25.68,11521,0.0,1.0
2025-09-03,25.7018,25.7018,25.62,25.62,12050,25.7018,25.7018,25.62,25.62,12050,0.0,1.0
2025-09-04,25.7951,25.7951,25.63,25.63,8535,25.7951,25.7951,25.63,25.63,8535,0.0,1.0
2025-09-05,25.8508,25.8508,25.74,25.83,4969,25.8508,25.8508,25.74,25.83,4969,0.0,1.0
2025-09-08,25.8464,25.8464,25.795,25.8,683,25.8464,25.8464,25.795,25.8,683,0.0,1.0
2025-09-09,25.8219,25.8219,25.79,25.8196,571,25.8219,25.8219,25.79,25.8196,571,0.0,1.0
2025-09-10,25.814,25.82,25.7761,25.82,3240,25.814,25.82,25.7761,25.82,3240,0.0,1.0
2025-09-11,25.9567,25.9567,25.92,25.927,2908,25.9567,25.9567,25.92,25.927,2908,0.0,1.0
2025-09-12,25.85,25.8827,25.85,25.881,1702,25.85,25.8827,25.85,25.881,1702,0.0,1.0
2025-09-15,25.9158,25.9158,25.91,25.91,2045,25.9158,25.9158,25.91,25.91,2045,0.0,1.0
2025-09-16,25.8981,25.91,25.86,25.87,11989,25.8981,25.91,25.86,25.87,11989,0.0,1.0
2025-09-17,25.9323,26.03,25.92,25.931,5514,25.9323,26.03,25.92,25.931,5514,0.0,1.0
2025-09-18,26.0971,26.0971,26.03,26.05,4150,26.0971,26.0971,26.03,26.05,4150,0.0,1.0
2025-09-19,26.0597,26.0772,26.05,26.05,2314,26.0597,26.0772,26.05,26.05,2314,0.0,1.0
2025-09-22,26.07,26.081,26.04,26.04,2636,26.07,26.081,26.04,26.04,2636,0.0,1.0
2025-09-23,26.0593,26.13,26.0593,26.13,8994,26.0593,26.13,26.0593,26.13,8994,0.0,1.0
2025-09-24,26.0,26.07,26.0,26.07,7737,26.0,26.07,26.0,26.07,7737,0.0,1.0
2025-09-25,25.92,25.95,25.86,25.86,7126,25.92,25.95,25.86,25.86,7126,0.0,1.0
2025-09-26,26.01,26.06,26.0,26.0,6767,26.01,26.06,26.0,26.0,6767,0.0,1.0
2025-09-29,26.0225,26.05,25.98,26.05,3033,26.0225,26.05,25.98,26.05,3033,0.0,1.0
2025-09-30,26.0435,26.0435,25.981,26.0,1553,26.0435,26.0435,25.981,26.0,1553,0.0,1.0
2025-10-01,26.0853,26.106,26.04,26.05,8200,26.0853,26.106,26.04,26.05,8200,0.0,1.0
2025-10-02,26.1,26.1,26.07,26.08,5627,26.1,26.1,26.07,26.08,5627,0.0,1.0
2025-10-03,26.1951,26.241,26.07,26.07,1902,26.1951,26.241,26.07,26.07,1902,0.0,1.0
2025-10-06,26.19,26.2339,26.19,26.22,7476,26.19,26.2339,26.19,26.22,7476,0.0,1.0
2025-10-07,26.155,26.2,26.145,26.2,1929,26.155,26.2,26.145,26.2,1929,0.0,1.0
2025-10-08,26.229,26.229,26.0901,26.171,6235,26.229,26.229,26.0901,26.171,6235,0.0,1.0
2025-10-09,26.195,26.2085,26.14,26.2085,6456,26.195,26.2085,26.14,26.2085,6456,0.0,1.0
2025-10-10,25.9627,26.03,25.9627,26.03,1391,25.9627,26.03,25.9627,26.03,1391,0.0,1.0
2025-10-13,26.179,26.179,26.06,26.06,1661,26.179,26.179,26.06,26.06,1661,0.0,1.0
2025-10-14,26.2502,26.28,26.16,26.16,3198,26.2502,26.28,26.16,26.16,3198,0.0,1.0
2025-10-15,26.2792,26.301,26.24,26.29,5540,26.2792,26.301,26.24,26.29,5540,0.0,1.0
2025-10-16,26.1807,26.29,26.16,26.29,11580,26.1807,26.29,26.16,26.29,11580,0.0,1.0
2025-10-17,26.12,26.2,26.08,26.16,12886,26.12,26.2,26.08,26.16,12886,0.0,1.0
2025-10-20,26.285,26.29,26.2601,26.2601,714,26.285,26.29,26.2601,26.2601,714,0.0,1.0
2025-10-21,26.25,26.2849,26.211,26.22,2941,26.25,26.2849,26.211,26.22,2941,0.0,1.0
2025-10-22,26.1708,26.24,26.1708,26.24,3940,26.1708,26.24,26.1708,26.24,3940,0.0,1.0
2025-10-23,26.2599,26.3,26.1,26.1,63579,26.2599,26.3,26.1,26.1,63579,0.0,1.0
2025-10-24,26.3538,26.37,26.24,26.24,4092,26.3538,26.37,26.24,26.24,4092,0.0,1.0
2025-10-27,26.3731,26.4,26.34,26.38,9788,26.3731,26.4,26.34,26.38,9788,0.0,1.0
2025-10-28,26.3383,26.36,26.3,26.31,26187,26.3383,26.36,26.3,26.31,26187,0.0,1.0
2025-10-29,26.24,26.36,26.23,26.36,45263,26.24,26.36,26.23,26.36,45263,0.0,1.0
2025-10-30,26.2,26.2968,26.2,26.2885,93423,26.2,26.2968,26.2,26.2885,93423,0.0,1.0
2025-10-31,26.2826,26.2826,26.21,26.24,3399,26.2826,26.2826,26.21,26.24,3399,0.0,1.0
2025-11-03,26.23,26.279,26.19,26.19,1716,26.23,26.279,26.19,26.19,1716,0.0,1.0
2025-11-04,26.1265,26.22,26.111,26.194,2299,26.1265,26.22,26.111,26.194,2299,0.0,1.0
2025-11-05,26.2542,26.29,26.1878,26.1878,4056,26.2542,26.29,26.1878,26.1878,4056,0.0,1.0
2025-11-06,26.1081,26.1201,26.1,26.1,2701,26.1081,26.1201,26.1,26.1,2701,0.0,1.0
2025-11-07,26.1423,26.1423,25.9508,26.005,4587,26.1423,26.1423,25.9508,26.005,4587,0.0,1.0
2025-11-10,26.2701,26.285,26.23,26.23,1919,26.2701,26.285,26.23,26.23,1919,0.0,1.0
2025-11-11,26.2773,26.292,26.24,26.29,9862,26.2773,26.292,26.24,26.29,9862,0.0,1.0
2025-11-12,26.2709,26.33,26.26,26.31,3363,26.2709,26.33,26.26,26.31,3363,0.0,1.0
2025-11-13,25.9853,26.1701,25.95,25.95,3103,25.9853,26.1701,25.95,25.95,3103,0.0,1.0
2025-11-14,26.0494,26.065,26.01,26.03,2348,26.0494,26.065,26.01,26.03,2348,0.0,1.0
2025-11-17,25.855,26.03,25.7818,26.03,4876,25.855,26.03,25.7818,26.03,4876,0.0,1.0
2025-11-18,25.9104,25.97,25.89,25.89,1015,25.9104,25.97,25.89,25.89,1015,0.0,1.0
2025-11-19,25.9068,25.9163,25.8556,25.9,5463,25.9068,25.9163,25.8556,25.9,5463,0.0,1.0
2025-11-20,25.7186,26.1495,25.7,26.114,4296,25.7186,26.1495,25.7,26.114,4296,0.0,1.0
2025-11-21,25.997,26.0401,25.78,25.78,8538,25.997,26.0401,25.78,25.78,8538,0.0,1.0
2025-11-24,26.2144,26.2144,26.08,26.08,11339,26.2144,26.2144,26.08,26.08,11339,0.0,1.0
2025-11-25,26.4036,26.42,26.26,26.26,7326,26.4036,26.42,26.26,26.26,7326,0.0,1.0
2025-11-26,26.49,26.5386,26.4501,26.4612,5681,26.49,26.5386,26.4501,26.4612,5681,0.0,1.0