date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-01,25.0895,25.15,25.08,25.15,572350,25.0895,25.15,25.08,25.15,572350,0.0,1.0
2024-11-04,25.0795,25.11,25.06,25.11,48976,25.0795,25.11,25.06,25.11,48976,0.0,1.0
2024-11-05,25.1189,25.13,25.09,25.11,104412,25.1189,25.13,25.09,25.11,104412,0.0,1.0
2024-11-06,25.2152,25.31,25.18,25.31,24172,25.2152,25.31,25.18,25.31,24172,0.0,1.0
2024-11-07,25.2648,25.29,25.24,25.27,24683,25.2648,25.29,25.24,25.27,24683,0.0,1.0
2024-11-08,25.27,25.29,25.27,25.27,76907,25.27,25.29,25.27,25.27,76907,0.0,1.0
2024-11-11,25.25,25.4,25.25,25.4,2631,25.25,25.4,25.25,25.4,2631,0.0,1.0
2024-11-12,25.22,25.26,25.2054,25.24,68197,25.22,25.26,25.2054,25.24,68197,0.0,1.0
2024-11-13,25.25,25.27,25.25,25.26,9174,25.25,25.27,25.25,25.26,9174,0.0,1.0
2024-11-14,25.235,25.3,25.22,25.3,19072,25.235,25.3,25.22,25.3,19072,0.0,1.0
2024-11-15,25.1877,25.21,25.17,25.2,23211,25.1877,25.21,25.17,25.2,23211,0.0,1.0
2024-11-18,25.21,25.22,25.16,25.17,16777,25.21,25.22,25.16,25.17,16777,0.0,1.0
2024-11-19,25.205,25.23,25.17,25.194,9701,25.205,25.23,25.17,25.194,9701,0.0,1.0
2024-11-20,25.24,25.24,25.175,25.1928,8287,25.24,25.24,25.175,25.1928,8287,0.0,1.0
2024-11-21,25.2289,25.2599,25.2289,25.2599,2232,25.2289,25.2599,25.2289,25.2599,2232,0.0,1.0
2024-11-22,25.2694,25.28,25.2095,25.28,2980,25.2694,25.28,25.2095,25.28,2980,0.0,1.0
2024-11-25,25.2973,25.32,25.25,25.32,2176,25.2973,25.32,25.25,25.32,2176,0.0,1.0
2024-11-26,25.3,25.33,25.275,25.275,8481,25.3,25.33,25.275,25.275,8481,0.0,1.0
2024-11-27,25.29,25.31,25.29,25.31,4481,25.29,25.31,25.29,25.31,4481,0.0,1.0
2024-11-29,25.325,25.36,25.313,25.33,34131,25.325,25.36,25.313,25.33,34131,0.0,1.0
2024-12-02,25.31,25.37,25.22,25.22,10293,25.31,25.37,25.22,25.22,10293,0.0,1.0
2024-12-03,25.345,25.345,25.3106,25.3106,960,25.345,25.345,25.3106,25.3106,960,0.0,1.0
2024-12-04,25.36,25.3667,25.346,25.346,364,25.36,25.3667,25.346,25.346,364,0.0,1.0
2024-12-05,25.36,25.4,25.36,25.4,1046,25.36,25.4,25.36,25.4,1046,0.0,1.0
2024-12-06,25.36,25.41,25.36,25.39,5005,25.36,25.41,25.36,25.39,5005,0.0,1.0
2024-12-09,25.34,25.36,25.3206,25.3263,3929,25.34,25.36,25.3206,25.3263,3929,0.0,1.0
2024-12-10,25.3411,25.3411,25.31,25.34,3467,25.3411,25.3411,25.31,25.34,3467,0.0,1.0
2024-12-11,25.38,25.41,25.36,25.41,2178,25.38,25.41,25.36,25.41,2178,0.0,1.0
2024-12-12,25.3643,25.41,25.34,25.41,2853,25.3643,25.41,25.34,25.41,2853,0.0,1.0
2024-12-13,25.3714,25.3824,25.34,25.34,3021,25.3714,25.3824,25.34,25.34,3021,0.0,1.0
2024-12-16,25.3854,25.47,25.3854,25.47,1226,25.3854,25.47,25.3854,25.47,1226,0.0,1.0
2024-12-17,25.38,25.4,25.34,25.34,2119,25.38,25.4,25.34,25.34,2119,0.0,1.0
2024-12-18,25.2552,25.42,25.2552,25.42,3657,25.2552,25.42,25.2552,25.42,3657,0.0,1.0
2024-12-19,25.2598,25.29,25.2598,25.26,734,25.2598,25.29,25.2598,25.26,734,0.0,1.0
2024-12-20,25.3103,25.37,25.3103,25.37,110,25.3103,25.37,25.3103,25.37,110,0.0,1.0
2024-12-23,25.34,25.34,25.31,25.31,500,25.34,25.34,25.31,25.31,500,0.0,1.0
2024-12-24,25.3872,25.3872,25.3872,25.3872,500,25.3872,25.3872,25.3872,25.3872,500,0.0,1.0
2024-12-26,25.375,25.375,25.37,25.37,742,25.375,25.375,25.37,25.37,742,0.0,1.0
2024-12-27,25.347,25.38,25.33,25.33,1200,25.347,25.38,25.33,25.33,1200,0.0,1.0
2024-12-30,25.3359,25.3359,25.27,25.28,4305,25.3359,25.3359,25.27,25.28,4305,0.0,1.0
2024-12-31,25.2941,25.34,25.29,25.31,1798,25.2941,25.34,25.29,25.31,1798,0.0,1.0
2025-01-02,25.34,25.36,25.251,25.32,5041,25.34,25.36,25.251,25.32,5041,0.0,1.0
2025-01-03,25.3754,25.4,25.365,25.365,19786,25.3754,25.4,25.365,25.365,19786,0.0,1.0
2025-01-06,25.42,25.4599,25.39,25.4599,4548,25.42,25.4599,25.39,25.4599,4548,0.0,1.0
2025-01-07,25.35,25.38,25.32,25.35,11852,25.35,25.38,25.32,25.35,11852,0.0,1.0
2025-01-08,25.365,25.38,25.36,25.36,2477,25.365,25.38,25.36,25.36,2477,0.0,1.0
2025-01-10,25.2956,25.31,25.2956,25.3,2576,25.2956,25.31,25.2956,25.3,2576,0.0,1.0
2025-01-13,25.2952,25.2952,25.2952,25.2952,946,25.2952,25.2952,25.2952,25.2952,946,0.0,1.0
2025-01-14,25.3106,25.3106,25.3106,25.3106,821,25.3106,25.3106,25.3106,25.3106,821,0.0,1.0
2025-01-15,25.4101,25.4101,25.4101,25.4101,605,25.4101,25.4101,25.4101,25.4101,605,0.0,1.0
2025-01-16,25.41,25.41,25.41,25.41,488,25.41,25.41,25.41,25.41,488,0.0,1.0
2025-01-17,25.47,25.47,25.46,25.46,294,25.47,25.47,25.46,25.46,294,0.0,1.0
2025-01-21,25.5001,25.5001,25.46,25.46,768,25.5001,25.5001,25.46,25.46,768,0.0,1.0
2025-01-22,25.5258,25.5258,25.5258,25.5258,74,25.5258,25.5258,25.5258,25.5258,74,0.0,1.0
2025-01-23,25.545,25.545,25.545,25.545,210,25.545,25.545,25.545,25.545,210,0.0,1.0
2025-01-24,25.5553,25.5553,25.5553,25.5553,257,25.5553,25.5553,25.5553,25.5553,257,0.0,1.0
2025-01-27,25.4852,25.4852,25.4852,25.4852,190,25.4852,25.4852,25.4852,25.4852,190,0.0,1.0
2025-01-28,25.535,25.535,25.535,25.535,179,25.535,25.535,25.535,25.535,179,0.0,1.0
2025-01-29,25.5209,25.5209,25.5209,25.5209,203,25.5209,25.5209,25.5209,25.5209,203,0.0,1.0
2025-01-30,25.5359,25.5359,25.5359,25.5359,203,25.5359,25.5359,25.5359,25.5359,203,0.0,1.0
2025-01-31,25.52,25.54,25.52,25.54,412,25.52,25.54,25.52,25.54,412,0.0,1.0
2025-02-03,25.45,25.45,25.43,25.43,9392,25.45,25.45,25.43,25.43,9392,0.0,1.0
2025-02-04,25.525,25.525,25.525,25.525,104,25.525,25.525,25.525,25.525,104,0.0,1.0
2025-02-05,25.525,25.525,25.525,25.525,219,25.525,25.525,25.525,25.525,219,0.0,1.0
2025-02-06,25.5554,25.5554,25.5554,25.5554,40,25.5554,25.5554,25.5554,25.5554,40,0.0,1.0
2025-02-07,25.53,25.53,25.53,25.53,100,25.53,25.53,25.53,25.53,100,0.0,1.0
2025-02-10,25.5453,25.5453,25.5453,25.5453,1395,25.5453,25.5453,25.5453,25.5453,1395,0.0,1.0
2025-02-11,25.5565,25.5565,25.5565,25.5565,1395,25.5565,25.5565,25.5565,25.5565,1395,0.0,1.0
2025-02-12,25.54,25.54,25.4901,25.4901,633,25.54,25.54,25.4901,25.4901,633,0.0,1.0
2025-02-13,25.5794,25.5794,25.5794,25.5794,633,25.5794,25.5794,25.5794,25.5794,633,0.0,1.0
2025-02-14,25.5771,25.5771,25.56,25.57,4007,25.5771,25.5771,25.56,25.57,4007,0.0,1.0
2025-02-18,25.5761,25.5761,25.5601,25.5601,1621,25.5761,25.5761,25.5601,25.5601,1621,0.0,1.0
2025-02-19,25.6155,25.6155,25.59,25.59,2159,25.6155,25.6155,25.59,25.59,2159,0.0,1.0
2025-02-20,25.5999,25.5999,25.5999,25.5999,10,25.5999,25.5999,25.5999,25.5999,10,0.0,1.0
2025-02-21,25.56,25.62,25.53,25.62,8087,25.56,25.62,25.53,25.62,8087,0.0,1.0
2025-02-24,25.5393,25.55,25.51,25.55,4035,25.5393,25.55,25.51,25.55,4035,0.0,1.0
2025-02-25,25.5145,25.5145,25.48,25.48,395,25.5145,25.5145,25.48,25.48,395,0.0,1.0
2025-02-26,25.5186,25.5186,25.5186,25.5186,395,25.5186,25.5186,25.5186,25.5186,395,0.0,1.0
2025-02-27,25.4462,25.45,25.43,25.45,3664,25.4462,25.45,25.43,25.45,3664,0.0,1.0
2025-02-28,25.5229,25.5229,25.43,25.43,1168,25.5229,25.5229,25.43,25.43,1168,0.0,1.0
2025-03-03,25.41,25.48,25.41,25.45,3390,25.41,25.48,25.41,25.45,3390,0.0,1.0
2025-03-04,25.3742,25.3742,25.33,25.33,271,25.3742,25.3742,25.33,25.33,271,0.0,1.0
2025-03-05,25.4439,25.4439,25.37,25.37,595,25.4439,25.4439,25.37,25.37,595,0.0,1.0
2025-03-06,25.3362,25.43,25.31,25.43,2740,25.3362,25.43,25.31,25.43,2740,0.0,1.0
2025-03-07,25.3685,25.3685,25.3685,25.3685,192,25.3685,25.3685,25.3685,25.3685,192,0.0,1.0
2025-03-10,25.248,25.248,25.248,25.248,0,25.248,25.248,25.248,25.248,0,0.0,1.0
2025-03-11,25.2054,25.2199,25.185,25.19,1686,25.2054,25.2199,25.185,25.19,1686,0.0,1.0
2025-03-12,25.2156,25.22,25.19,25.19,3718,25.2156,25.22,25.19,25.19,3718,0.0,1.0
2025-03-13,25.13,25.16,25.13,25.13,669,25.13,25.16,25.13,25.13,669,0.0,1.0
2025-03-14,25.2503,25.2503,25.2503,25.2503,52,25.2503,25.2503,25.2503,25.2503,52,0.0,1.0
2025-03-17,25.2901,25.2901,25.2901,25.2901,8,25.2901,25.2901,25.2901,25.2901,8,0.0,1.0
2025-03-18,25.22,25.22,25.2153,25.2153,662,25.22,25.22,25.2153,25.2153,662,0.0,1.0
2025-03-19,25.2898,25.2898,25.2898,25.2898,199,25.2898,25.2898,25.2898,25.2898,199,0.0,1.0
2025-03-20,25.28,25.28,25.28,25.28,205,25.28,25.28,25.28,25.28,205,0.0,1.0
2025-03-21,25.2813,25.2813,25.2813,25.2813,154,25.2813,25.2813,25.2813,25.2813,154,0.0,1.0
2025-03-24,25.3897,25.409,25.3897,25.409,389,25.3897,25.409,25.3897,25.409,389,0.0,1.0
2025-03-25,25.4,25.4,25.4,25.4,39,25.4,25.4,25.4,25.4,39,0.0,1.0
2025-03-26,25.3401,25.3401,25.3,25.31,2086,25.3401,25.3401,25.3,25.31,2086,0.0,1.0
2025-03-27,25.3322,25.3322,25.31,25.31,1130,25.3322,25.3322,25.31,25.31,1130,0.0,1.0
2025-03-28,25.2151,25.2151,25.2151,25.2151,65,25.2151,25.2151,25.2151,25.2151,65,0.0,1.0
2025-03-31,25.2425,25.2425,25.21,25.21,1930,25.2425,25.2425,25.21,25.21,1930,0.0,1.0
2025-04-01,25.274,25.274,25.23,25.23,18900,25.274,25.274,25.23,25.23,18900,0.0,1.0
2025-04-02,25.3196,25.3196,25.3196,25.3196,687,25.3196,25.3196,25.3196,25.3196,687,0.0,1.0
2025-04-03,25.0481,25.0481,25.0481,25.0481,485,25.0481,25.0481,25.0481,25.0481,485,0.0,1.0
2025-04-04,24.8331,24.96,24.8001,24.96,26807,24.8331,24.96,24.8001,24.96,26807,0.0,1.0
2025-04-07,24.8114,24.8114,24.7001,24.72,1388,24.8114,24.8114,24.7001,24.72,1388,0.0,1.0
2025-04-08,24.7873,24.7873,24.7873,24.7873,65,24.7873,24.7873,24.7873,24.7873,65,0.0,1.0
2025-04-09,25.1581,25.19,24.85,24.85,9624,25.1581,25.19,24.85,24.85,9624,0.0,1.0
2025-04-10,25.027,25.027,24.91,24.92,8841,25.027,25.027,24.91,24.92,8841,0.0,1.0
2025-04-11,25.0957,25.0957,25.0,25.0,3053,25.0957,25.0957,25.0,25.0,3053,0.0,1.0
2025-04-14,25.1054,25.1054,25.08,25.08,1208,25.1054,25.1054,25.08,25.08,1208,0.0,1.0
2025-04-15,25.0855,25.15,25.08,25.0901,2765,25.0855,25.15,25.08,25.0901,2765,0.0,1.0
2025-04-16,24.9682,24.9701,24.9682,24.97,1546,24.9682,24.9701,24.9682,24.97,1546,0.0,1.0
2025-04-17,24.9643,24.9643,24.9643,24.9643,394,24.9643,24.9643,24.9643,24.9643,394,0.0,1.0
2025-04-21,24.868,24.9,24.868,24.9,390,24.868,24.9,24.868,24.9,390,0.0,1.0
2025-04-22,24.9666,24.99,24.95,24.95,2602,24.9666,24.99,24.95,24.95,2602,0.0,1.0
2025-04-23,25.0581,25.16,25.0581,25.16,318,25.0581,25.16,25.0581,25.16,318,0.0,1.0
2025-04-24,25.16,25.16,25.16,25.16,202,25.16,25.16,25.16,25.16,202,0.0,1.0
2025-04-25,25.2054,25.2054,25.2054,25.2054,145,25.2054,25.2054,25.2054,25.2054,145,0.0,1.0
2025-04-28,25.2189,25.23,25.17,25.23,646,25.2189,25.23,25.17,25.23,646,0.0,1.0
2025-04-29,25.2586,25.2586,25.2586,25.2586,62,25.2586,25.2586,25.2586,25.2586,62,0.0,1.0
2025-04-30,25.44,25.44,25.21,25.21,2844,25.44,25.44,25.21,25.21,2844,0.0,1.0
2025-05-01,25.315,25.38,25.315,25.38,124,25.315,25.38,25.315,25.38,124,0.0,1.0
2025-05-02,25.4005,25.44,25.38,25.44,1105,25.4005,25.44,25.38,25.44,1105,0.0,1.0
2025-05-05,25.36,25.4099,25.36,25.4,3050,25.36,25.4099,25.36,25.4,3050,0.0,1.0
2025-05-06,25.322,25.322,25.322,25.322,3050,25.322,25.322,25.322,25.322,3050,0.0,1.0
2025-05-07,25.3291,25.33,25.3291,25.33,293,25.3291,25.33,25.3291,25.33,293,0.0,1.0
2025-05-08,25.3551,25.42,25.3551,25.41,2100,25.3551,25.42,25.3551,25.41,2100,0.0,1.0
2025-05-09,25.37,25.37,25.34,25.34,600,25.37,25.37,25.34,25.34,600,0.0,1.0
2025-05-12,25.5332,25.5332,25.5332,25.5332,0,25.5332,25.5332,25.5332,25.5332,0,0.0,1.0
2025-05-13,25.5948,25.5948,25.5948,25.5948,2,25.5948,25.5948,25.5948,25.5948,2,0.0,1.0
2025-05-14,25.6173,25.6173,25.6173,25.6173,71,25.6173,25.6173,25.6173,25.6173,71,0.0,1.0
2025-05-15,25.6369,25.6369,25.59,25.59,341,25.6369,25.6369,25.59,25.59,341,0.0,1.0
2025-05-16,25.675,25.675,25.675,25.675,341,25.675,25.675,25.675,25.675,341,0.0,1.0
2025-05-19,25.73,25.73,25.67,25.67,7400,25.73,25.73,25.67,25.67,7400,0.0,1.0
2025-05-20,25.7,25.71,25.69,25.71,1235,25.7,25.71,25.69,25.71,1235,0.0,1.0
2025-05-21,25.6096,25.706,25.6,25.68,3200,25.6096,25.706,25.6,25.68,3200,0.0,1.0
2025-05-22,25.6229,25.6229,25.58,25.58,646,25.6229,25.6229,25.58,25.58,646,0.0,1.0
2025-05-23,25.5765,25.62,25.5765,25.5999,37289,25.5765,25.62,25.5765,25.5999,37289,0.0,1.0
2025-05-27,25.675,25.675,25.675,25.675,2,25.675,25.675,25.675,25.675,2,0.0,1.0
2025-05-28,25.6606,25.6606,25.6606,25.6606,0,25.6606,25.6606,25.6606,25.6606,0,0.0,1.0
2025-05-29,25.6799,25.6799,25.6799,25.6799,0,25.6799,25.6799,25.6799,25.6799,0,0.0,1.0
2025-05-30,25.7071,25.7071,25.7071,25.7071,0,25.7071,25.7071,25.7071,25.7071,0,0.0,1.0
2025-06-02,25.7075,25.73,25.6801,25.73,1506,25.7075,25.73,25.6801,25.73,1506,0.0,1.0
2025-06-03,25.7548,25.7548,25.71,25.71,302,25.7548,25.7548,25.71,25.71,302,0.0,1.0
2025-06-04,25.765,25.81,25.7301,25.81,14442,25.765,25.81,25.7301,25.81,14442,0.0,1.0
2025-06-05,25.7496,25.78,25.71,25.78,9427,25.7496,25.78,25.71,25.78,9427,0.0,1.0
2025-06-06,25.7969,25.7969,25.77,25.79,730,25.7969,25.7969,25.77,25.79,730,0.0,1.0
2025-06-09,25.8054,25.8054,25.8054,25.8054,0,25.8054,25.8054,25.8054,25.8054,0,0.0,1.0
2025-06-10,25.8379,25.8379,25.8379,25.8379,0,25.8379,25.8379,25.8379,25.8379,0,0.0,1.0
2025-06-11,25.82,25.84,25.82,25.8201,796,25.82,25.84,25.82,25.8201,796,0.0,1.0
2025-06-12,25.85,25.86,25.83,25.83,2212,25.85,25.86,25.83,25.83,2212,0.0,1.0
2025-06-13,25.7946,25.7946,25.7946,25.7946,0,25.7946,25.7946,25.7946,25.7946,0,0.0,1.0
2025-06-16,25.85,25.85,25.85,25.85,209,25.85,25.85,25.85,25.85,209,0.0,1.0
2025-06-17,25.815,25.815,25.815,25.815,209,25.815,25.815,25.815,25.815,209,0.0,1.0
2025-06-18,25.8154,25.82,25.8154,25.82,101,25.8154,25.82,25.8154,25.82,101,0.0,1.0
2025-06-20,25.8239,25.8239,25.8151,25.8151,1190,25.8239,25.8239,25.8151,25.8151,1190,0.0,1.0
2025-06-23,25.8661,25.8661,25.82,25.83,200,25.8661,25.8661,25.82,25.83,200,0.0,1.0
2025-06-24,25.955,25.955,25.89,25.89,458,25.955,25.955,25.89,25.89,458,0.0,1.0
2025-06-25,25.946,25.99,25.93,25.93,648,25.946,25.99,25.93,25.93,648,0.0,1.0
2025-06-26,26.0,26.0,26.0,26.0,111,26.0,26.0,26.0,26.0,111,0.0,1.0
2025-06-27,26.015,26.015,26.015,26.015,111,26.015,26.015,26.015,26.015,111,0.0,1.0
2025-06-30,26.0417,26.0417,26.0417,26.0417,0,26.0417,26.0417,26.0417,26.0417,0,0.0,1.0
2025-07-01,26.05,26.05,26.05,26.05,0,26.05,26.05,26.05,26.05,0,0.0,1.0
2025-07-02,26.0647,26.0647,26.03,26.03,1527,26.0647,26.0647,26.03,26.03,1527,0.0,1.0
2025-07-03,26.095,26.095,26.03,26.03,768,26.095,26.095,26.03,26.03,768,0.0,1.0
2025-07-07,26.0651,26.08,26.06,26.06,557,26.0651,26.08,26.06,26.06,557,0.0,1.0
2025-07-08,26.0652,26.08,26.05,26.08,2025,26.0652,26.08,26.05,26.08,2025,0.0,1.0
2025-07-09,26.1,26.1,26.07,26.07,4160,26.1,26.1,26.07,26.07,4160,0.0,1.0
2025-07-10,26.115,26.115,26.115,26.115,0,26.115,26.115,26.115,26.115,0,0.0,1.0
2025-07-11,26.115,26.115,26.09,26.1081,440,26.115,26.115,26.09,26.1081,440,0.0,1.0
2025-07-14,26.12,26.12,26.09,26.09,916,26.12,26.12,26.09,26.09,916,0.0,1.0
2025-07-15,26.105,26.11,26.105,26.11,338,26.105,26.11,26.105,26.11,338,0.0,1.0
2025-07-16,26.115,26.14,26.09,26.09,2953,26.115,26.14,26.09,26.09,2953,0.0,1.0
2025-07-17,26.166,26.18,26.12,26.15,9652,26.166,26.18,26.12,26.15,9652,0.0,1.0
2025-07-18,26.155,26.155,26.14,26.14,276,26.155,26.155,26.14,26.14,276,0.0,1.0
2025-07-21,26.17,26.17,26.16,26.16,678,26.17,26.17,26.16,26.16,678,0.0,1.0
2025-07-22,26.18,26.18,26.18,26.18,678,26.18,26.18,26.18,26.18,678,0.0,1.0
2025-07-23,26.21,26.22,26.19,26.22,678,26.21,26.22,26.19,26.22,678,0.0,1.0
2025-07-24,26.2245,26.2245,26.2245,26.2245,1,26.2245,26.2245,26.2245,26.2245,1,0.0,1.0
2025-07-25,26.245,26.245,26.245,26.245,1,26.245,26.245,26.245,26.245,1,0.0,1.0
2025-07-28,26.255,26.255,26.22,26.22,120,26.255,26.255,26.22,26.22,120,0.0,1.0
2025-07-29,26.245,26.245,26.245,26.245,30,26.245,26.245,26.245,26.245,30,0.0,1.0
2025-07-30,26.236,26.24,26.2,26.23,3730,26.236,26.24,26.2,26.23,3730,0.0,1.0
2025-07-31,26.2256,26.25,26.21,26.23,3947,26.2256,26.25,26.21,26.23,3947,0.0,1.0
2025-08-01,26.16,26.17,26.13,26.16,2012,26.16,26.17,26.13,26.16,2012,0.0,1.0
2025-08-04,26.235,26.235,26.235,26.235,1985,26.235,26.235,26.235,26.235,1985,0.0,1.0
2025-08-05,26.2297,26.2297,26.21,26.21,1528,26.2297,26.2297,26.21,26.21,1528,0.0,1.0
2025-08-06,26.255,26.255,26.255,26.255,891,26.255,26.255,26.255,26.255,891,0.0,1.0
2025-08-07,26.2548,26.2548,26.2548,26.2548,891,26.2548,26.2548,26.2548,26.2548,891,0.0,1.0
2025-08-08,26.3,26.3,26.3,26.3,0,26.3,26.3,26.3,26.3,0,0.0,1.0
2025-08-11,26.288,26.288,26.288,26.288,617,26.288,26.288,26.288,26.288,617,0.0,1.0
2025-08-12,26.325,26.325,26.3001,26.325,1566,26.325,26.325,26.3001,26.325,1566,0.0,1.0
2025-08-13,26.33,26.33,26.33,26.33,226,26.33,26.33,26.33,26.33,226,0.0,1.0
2025-08-14,26.33,26.33,26.33,26.33,209,26.33,26.33,26.33,26.33,209,0.0,1.0
2025-08-15,26.35,26.35,26.34,26.34,330,26.35,26.35,26.34,26.34,330,0.0,1.0
2025-08-18,26.36,26.4,26.3201,26.33,42411,26.36,26.4,26.3201,26.33,42411,0.0,1.0
2025-08-19,26.34,26.34,26.33,26.33,550,26.34,26.34,26.33,26.33,550,0.0,1.0
2025-08-20,26.34,26.34,26.3,26.3,243,26.34,26.34,26.3,26.3,243,0.0,1.0
2025-08-21,26.2995,26.3,26.2995,26.3,128,26.2995,26.3,26.2995,26.3,128,0.0,1.0
2025-08-22,26.395,26.395,26.37,26.37,232,26.395,26.395,26.37,26.37,232,0.0,1.0
2025-08-25,26.39,26.4,26.37,26.37,208,26.39,26.4,26.37,26.37,208,0.0,1.0
2025-08-26,26.388,26.4,26.388,26.4,164,26.388,26.4,26.388,26.4,164,0.0,1.0
2025-08-27,26.4046,26.4046,26.3946,26.3946,590,26.4046,26.4046,26.3946,26.3946,590,0.0,1.0
2025-08-28,26.4096,26.4096,26.4096,26.4096,0,26.4096,26.4096,26.4096,26.4096,0,0.0,1.0
2025-08-29,26.4049,26.4049,26.38,26.39,1297,26.4049,26.4049,26.38,26.39,1297,0.0,1.0
2025-09-02,26.39,26.39,26.3401,26.3401,23397,26.39,26.39,26.3401,26.3401,23397,0.0,1.0
2025-09-03,26.395,26.395,26.39,26.39,155,26.395,26.395,26.39,26.39,155,0.0,1.0
2025-09-04,26.42,26.42,26.4001,26.4001,201,26.42,26.42,26.4001,26.4001,201,0.0,1.0
2025-09-05,26.445,26.445,26.43,26.43,119,26.445,26.445,26.43,26.43,119,0.0,1.0
2025-09-08,26.465,26.465,26.44,26.465,2281,26.465,26.465,26.44,26.465,2281,0.0,1.0
2025-09-09,26.47,26.47,26.47,26.47,10,26.47,26.47,26.47,26.47,10,0.0,1.0
2025-09-10,26.475,26.475,26.475,26.475,0,26.475,26.475,26.475,26.475,0,0.0,1.0
2025-09-11,26.485,26.4853,26.47,26.47,10190,26.485,26.4853,26.47,26.47,10190,0.0,1.0
2025-09-12,26.52,26.52,26.49,26.5,402,26.52,26.52,26.49,26.5,402,0.0,1.0
2025-09-15,26.53,26.53,26.5,26.5,103,26.53,26.53,26.5,26.5,103,0.0,1.0
2025-09-16,26.53,26.53,26.53,26.53,0,26.53,26.53,26.53,26.53,0,0.0,1.0
2025-09-17,26.5349,26.5349,26.5349,26.5349,0,26.5349,26.5349,26.5349,26.5349,0,0.0,1.0
2025-09-18,26.55,26.55,26.55,26.55,0,26.55,26.55,26.55,26.55,0,0.0,1.0
2025-09-19,26.56,26.56,26.56,26.56,0,26.56,26.56,26.56,26.56,0,0.0,1.0
2025-09-22,26.57,26.57,26.57,26.57,0,26.57,26.57,26.57,26.57,0,0.0,1.0
2025-09-23,26.56,26.56,26.56,26.56,0,26.56,26.56,26.56,26.56,0,0.0,1.0
2025-09-24,26.565,26.565,26.53,26.53,125,26.565,26.565,26.53,26.53,125,0.0,1.0
2025-09-25,26.5608,26.5608,26.5608,26.5608,0,26.5608,26.5608,26.5608,26.5608,0,0.0,1.0
2025-09-26,26.585,26.585,26.585,26.585,40,26.585,26.585,26.585,26.585,40,0.0,1.0
2025-09-29,26.6,26.6,26.57,26.58,400,26.6,26.6,26.57,26.58,400,0.0,1.0
2025-09-30,26.605,26.605,26.605,26.605,0,26.605,26.605,26.605,26.605,0,0.0,1.0
2025-10-01,26.605,26.61,26.605,26.61,423,26.605,26.61,26.605,26.61,423,0.0,1.0
2025-10-02,26.6107,26.6107,26.58,26.59,8811,26.6107,26.6107,26.58,26.59,8811,0.0,1.0
2025-10-03,26.63,26.63,26.6,26.6,1539,26.63,26.63,26.6,26.6,1539,0.0,1.0
2025-10-06,26.63,26.63,26.6,26.63,4369,26.63,26.63,26.6,26.63,4369,0.0,1.0
2025-10-07,26.63,26.63,26.61,26.61,341,26.63,26.63,26.61,26.61,341,0.0,1.0
2025-10-08,26.64,26.64,26.61,26.61,101,26.64,26.64,26.61,26.61,101,0.0,1.0
2025-10-09,26.63,26.63,26.6,26.62,4364,26.63,26.63,26.6,26.62,4364,0.0,1.0
2025-10-10,26.5988,26.67,26.58,26.67,945,26.5988,26.67,26.58,26.67,945,0.0,1.0
2025-10-13,26.6481,26.6481,26.61,26.61,4328,26.6481,26.6481,26.61,26.61,4328,0.0,1.0
2025-10-14,26.64,26.64,26.64,26.64,0,26.64,26.64,26.64,26.64,0,0.0,1.0
2025-10-15,26.6451,26.6451,26.62,26.62,280,26.6451,26.6451,26.62,26.62,280,0.0,1.0
2025-10-16,26.6199,26.66,26.6199,26.66,2402,26.6199,26.66,26.6199,26.66,2402,0.0,1.0
2025-10-17,26.66,26.66,26.66,26.66,0,26.66,26.66,26.66,26.66,0,0.0,1.0
2025-10-20,26.6897,26.6897,26.6897,26.6897,10,26.6897,26.6897,26.6897,26.6897,10,0.0,1.0
2025-10-21,26.69,26.69,26.69,26.69,0,26.69,26.69,26.69,26.69,0,0.0,1.0
2025-10-22,26.685,26.685,26.685,26.685,289,26.685,26.685,26.685,26.685,289,0.0,1.0
2025-10-23,26.7042,26.7042,26.7042,26.7042,324,26.7042,26.7042,26.7042,26.7042,324,0.0,1.0
2025-10-24,26.7147,26.7147,26.7147,26.7147,172,26.7147,26.7147,26.7147,26.7147,172,0.0,1.0
2025-10-27,26.715,26.715,26.715,26.715,136,26.715,26.715,26.715,26.715,136,0.0,1.0
2025-10-28,26.7151,26.75,26.7151,26.74,6674,26.7151,26.75,26.7151,26.74,6674,0.0,1.0
2025-10-29,26.725,26.7292,26.71,26.71,450,26.725,26.7292,26.71,26.71,450,0.0,1.0
2025-10-30,26.74,26.75,26.74,26.75,5901,26.74,26.75,26.74,26.75,5901,0.0,1.0
2025-10-31,26.745,26.76,26.72,26.72,8548,26.745,26.76,26.72,26.72,8548,0.0,1.0
2025-11-03,26.7873,26.8,26.73,26.8,121515,26.7873,26.8,26.73,26.8,121515,0.0,1.0
2025-11-04,26.7382,26.79,26.73,26.79,37649,26.7382,26.79,26.73,26.79,37649,0.0,1.0
2025-11-05,26.7129,26.76,26.7,26.73,42030,26.7129,26.76,26.7,26.73,42030,0.0,1.0
2025-11-06,26.7,26.74,26.69,26.74,28651,26.7,26.74,26.69,26.74,28651,0.0,1.0
2025-11-07,26.7181,26.72,26.6415,26.71,17998,26.7181,26.72,26.6415,26.71,17998,0.0,1.0
2025-11-10,26.79,26.81,26.7445,26.81,56180,26.79,26.81,26.7445,26.81,56180,0.0,1.0
2025-11-11,26.7901,26.92,26.741,26.92,26492,26.7901,26.92,26.741,26.92,26492,0.0,1.0
2025-11-12,26.79,26.81,26.765,26.81,30690,26.79,26.81,26.765,26.81,30690,0.0,1.0
2025-11-13,26.735,26.92,26.7234,26.92,133406,26.735,26.92,26.7234,26.92,133406,0.0,1.0
2025-11-14,26.7305,26.75,26.69,26.75,65288,26.7305,26.75,26.69,26.75,65288,0.0,1.0
2025-11-17,26.69,26.75,26.66,26.75,40697,26.69,26.75,26.66,26.75,40697,0.0,1.0
2025-11-18,26.6611,26.77,26.59,26.77,14472,26.6611,26.77,26.59,26.77,14472,0.0,1.0
2025-11-19,26.67,26.71,26.6428,26.71,12362,26.67,26.71,26.6428,26.71,12362,0.0,1.0
2025-11-20,26.63,26.7416,26.61,26.66,41499,26.63,26.7416,26.61,26.66,41499,0.0,1.0
2025-11-21,26.6501,26.68,26.615,26.68,15919,26.6501,26.68,26.615,26.68,15919,0.0,1.0
2025-11-24,26.7149,26.73,26.59,26.59,15460,26.7149,26.73,26.59,26.59,15460,0.0,1.0
2025-11-25,26.77,26.795,26.68,26.78,17164,26.77,26.795,26.68,26.78,17164,0.0,1.0
2025-11-26,26.81,26.88,26.7601,26.88,4562,26.81,26.88,26.7601,26.88,4562,0.0,1.0