date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-02,23.4807,23.63,23.4401,23.5,614847,23.4807,23.63,23.4401,23.5,614847,0.0,1.0
2025-01-03,23.54,23.56,23.5,23.56,72789,23.54,23.56,23.5,23.56,72789,0.0,1.0
2025-01-06,23.5437,23.61,23.5394,23.56,15495,23.5437,23.61,23.5394,23.56,15495,0.0,1.0
2025-01-07,23.515,23.62,23.51,23.62,19436,23.515,23.62,23.51,23.62,19436,0.0,1.0
2025-01-08,23.5468,23.57,23.4867,23.55,25670,23.5468,23.57,23.4867,23.55,25670,0.0,1.0
2025-01-10,23.4646,23.5,23.45,23.48,87163,23.4646,23.5,23.45,23.48,87163,0.0,1.0
2025-01-13,23.4571,23.46,23.4384,23.44,18419,23.4571,23.46,23.4384,23.44,18419,0.0,1.0
2025-01-14,23.4849,23.51,23.4575,23.51,14261,23.4849,23.51,23.4575,23.51,14261,0.0,1.0
2025-01-15,23.565,23.59,23.55,23.57,9570,23.565,23.59,23.55,23.57,9570,0.0,1.0
2025-01-16,23.575,23.6,23.5325,23.6,19262,23.575,23.6,23.5325,23.6,19262,0.0,1.0
2025-01-17,23.64,23.65,23.6057,23.629,13404,23.64,23.65,23.6057,23.629,13404,0.0,1.0
2025-01-21,23.7,24.58,23.61,24.58,31427,23.7,24.58,23.61,24.58,31427,0.0,1.0
2025-01-22,23.64,23.71,23.62,23.67,36128,23.64,23.71,23.62,23.67,36128,0.0,1.0
2025-01-23,23.67,23.74,23.64,23.72,20787,23.67,23.74,23.64,23.72,20787,0.0,1.0
2025-01-24,23.67,23.74,23.67,23.74,26204,23.67,23.74,23.67,23.74,26204,0.0,1.0
2025-01-27,23.6614,23.68,23.65,23.65,2365,23.6614,23.68,23.65,23.65,2365,0.0,1.0
2025-01-28,23.6751,23.7,23.6751,23.69,7383,23.6751,23.7,23.6751,23.69,7383,0.0,1.0
2025-01-29,23.6561,23.68,23.6561,23.68,1147,23.6561,23.68,23.6561,23.68,1147,0.0,1.0
2025-01-30,23.6654,23.68,23.65,23.68,4138,23.6654,23.68,23.65,23.68,4138,0.0,1.0
2025-01-31,23.64,23.73,23.64,23.6801,5388,23.64,23.73,23.64,23.6801,5388,0.0,1.0
2025-02-03,23.61,23.63,23.56,23.56,7624,23.61,23.63,23.56,23.56,7624,0.0,1.0
2025-02-04,23.65,23.65,23.62,23.62,215,23.65,23.65,23.62,23.62,215,0.0,1.0
2025-02-05,23.675,23.675,23.675,23.675,471,23.675,23.675,23.675,23.675,471,0.0,1.0
2025-02-06,23.7,23.71,23.6501,23.67,6159,23.7,23.71,23.6501,23.67,6159,0.0,1.0
2025-02-07,23.655,23.66,23.655,23.66,362,23.655,23.66,23.655,23.66,362,0.0,1.0
2025-02-10,23.6877,23.6877,23.66,23.66,2156,23.6877,23.6877,23.66,23.66,2156,0.0,1.0
2025-02-11,23.695,23.7294,23.66,23.7294,1801,23.695,23.7294,23.66,23.7294,1801,0.0,1.0
2025-02-12,23.685,23.685,23.685,23.685,43,23.685,23.685,23.685,23.685,43,0.0,1.0
2025-02-13,23.73,23.7699,23.68,23.695,12558,23.73,23.7699,23.68,23.695,12558,0.0,1.0
2025-02-14,23.755,23.755,23.755,23.755,12558,23.755,23.755,23.755,23.755,12558,0.0,1.0
2025-02-18,23.735,24.09,23.735,24.09,6758,23.735,24.09,23.735,24.09,6758,0.0,1.0
2025-02-19,23.755,23.79,23.755,23.7643,2873,23.755,23.79,23.755,23.7643,2873,0.0,1.0
2025-02-20,23.75,23.75,23.74,23.74,2902,23.75,23.75,23.74,23.74,2902,0.0,1.0
2025-02-21,23.6969,23.74,23.6969,23.73,2038,23.6969,23.74,23.6969,23.73,2038,0.0,1.0
2025-02-24,23.6753,23.6753,23.6753,23.6753,86,23.6753,23.6753,23.6753,23.6753,86,0.0,1.0
2025-02-25,23.6545,23.655,23.6545,23.655,648,23.6545,23.655,23.6545,23.655,648,0.0,1.0
2025-02-26,23.651,23.651,23.651,23.651,46,23.651,23.651,23.651,23.651,46,0.0,1.0
2025-02-27,23.5812,23.69,23.5812,23.69,2835,23.5812,23.69,23.5812,23.69,2835,0.0,1.0
2025-02-28,23.6581,23.6581,23.58,23.59,2267,23.6581,23.6581,23.58,23.59,2267,0.0,1.0
2025-03-03,23.55,23.64,23.55,23.64,2924,23.55,23.64,23.55,23.64,2924,0.0,1.0
2025-03-04,23.5248,23.5248,23.49,23.49,2349,23.5248,23.5248,23.49,23.49,2349,0.0,1.0
2025-03-05,23.5815,23.5815,23.5599,23.56,1330,23.5815,23.5815,23.5599,23.56,1330,0.0,1.0
2025-03-06,23.4901,23.4999,23.4646,23.4999,6289,23.4901,23.4999,23.4646,23.4999,6289,0.0,1.0
2025-03-07,23.528,23.528,23.48,23.5,2381,23.528,23.528,23.48,23.5,2381,0.0,1.0
2025-03-10,23.392,23.44,23.34,23.4,13536,23.392,23.44,23.34,23.4,13536,0.0,1.0
2025-03-11,23.3602,23.44,23.32,23.4399,4023,23.3602,23.44,23.32,23.4399,4023,0.0,1.0
2025-03-12,23.3975,23.4,23.3975,23.4,104,23.3975,23.4,23.3975,23.4,104,0.0,1.0
2025-03-13,23.315,23.37,23.31,23.37,1394,23.315,23.37,23.31,23.37,1394,0.0,1.0
2025-03-14,23.3964,23.42,23.3964,23.42,115,23.3964,23.42,23.3964,23.42,115,0.0,1.0
2025-03-17,23.4629,23.48,23.44,23.45,15000,23.4629,23.48,23.44,23.45,15000,0.0,1.0
2025-03-18,23.41,23.41,23.4,23.4,1168,23.41,23.41,23.4,23.4,1168,0.0,1.0
2025-03-19,23.4265,23.46,23.4265,23.44,1754,23.4265,23.46,23.4265,23.44,1754,0.0,1.0
2025-03-20,23.4047,23.43,23.4047,23.42,785,23.4047,23.43,23.4047,23.42,785,0.0,1.0
2025-03-21,23.4172,23.45,23.3845,23.39,7233,23.4172,23.45,23.3845,23.39,7233,0.0,1.0
2025-03-24,23.5049,23.54,23.46,23.46,15386,23.5049,23.54,23.46,23.46,15386,0.0,1.0
2025-03-25,23.52,23.56,23.52,23.5352,5000,23.52,23.56,23.52,23.5352,5000,0.0,1.0
2025-03-26,23.4863,23.52,23.48,23.52,4089,23.4863,23.52,23.48,23.52,4089,0.0,1.0
2025-03-27,23.4849,23.52,23.48,23.48,3202,23.4849,23.52,23.48,23.48,3202,0.0,1.0
2025-03-28,23.3781,23.4585,23.34,23.4459,29276,23.3781,23.4585,23.34,23.4459,29276,0.0,1.0
2025-03-31,23.391,23.391,23.32,23.33,1548,23.391,23.391,23.32,23.33,1548,0.0,1.0
2025-04-01,23.46,23.46,23.37,23.37,23235,23.46,23.46,23.37,23.37,23235,0.0,1.0
2025-04-02,23.4608,23.47,23.42,23.45,2066,23.4608,23.47,23.42,23.45,2066,0.0,1.0
2025-04-03,23.27,23.39,23.24,23.3,7519,23.27,23.39,23.24,23.3,7519,0.0,1.0
2025-04-04,23.09,23.21,23.0739,23.21,6097,23.09,23.21,23.0739,23.21,6097,0.0,1.0
2025-04-07,23.0443,23.07,22.97,23.07,589,23.0443,23.07,22.97,23.07,589,0.0,1.0
2025-04-08,23.0393,23.1022,23.0393,23.1022,763,23.0393,23.1022,23.0393,23.1022,763,0.0,1.0
2025-04-09,23.3673,23.4,23.08,23.08,5974,23.3673,23.4,23.08,23.08,5974,0.0,1.0
2025-04-10,23.2264,23.2264,23.2264,23.2264,1238,23.2264,23.2264,23.2264,23.2264,1238,0.0,1.0
2025-04-11,23.2941,23.34,23.25,23.29,4359,23.2941,23.34,23.25,23.29,4359,0.0,1.0
2025-04-14,23.3031,23.35,23.3031,23.32,1853,23.3031,23.35,23.3031,23.32,1853,0.0,1.0
2025-04-15,23.295,23.35,23.295,23.35,1307,23.295,23.35,23.295,23.35,1307,0.0,1.0
2025-04-16,23.25,23.25,23.22,23.23,17594,23.25,23.25,23.22,23.23,17594,0.0,1.0
2025-04-17,23.185,23.22,23.185,23.2089,1070,23.185,23.22,23.185,23.2089,1070,0.0,1.0
2025-04-21,23.09,23.15,23.06,23.11,6140,23.09,23.15,23.06,23.11,6140,0.0,1.0
2025-04-22,23.223,23.225,23.14,23.14,2507,23.223,23.225,23.14,23.14,2507,0.0,1.0
2025-04-23,23.3,23.33,23.25,23.3245,2822,23.3,23.33,23.25,23.3245,2822,0.0,1.0
2025-04-24,23.34,23.355,23.26,23.26,488,23.34,23.355,23.26,23.26,488,0.0,1.0
2025-04-25,23.375,23.375,23.33,23.33,564,23.375,23.375,23.33,23.33,564,0.0,1.0
2025-04-28,23.39,23.407,23.36,23.407,8644,23.39,23.407,23.36,23.407,8644,0.0,1.0
2025-04-29,23.425,23.44,23.39,23.43,2859,23.425,23.44,23.39,23.43,2859,0.0,1.0
2025-04-30,23.62,23.62,23.4,23.4,6414,23.62,23.62,23.4,23.4,6414,0.0,1.0
2025-05-01,23.5149,23.56,23.49,23.56,1217,23.5149,23.56,23.49,23.56,1217,0.0,1.0
2025-05-02,23.5654,23.6,23.5654,23.6,2305,23.5654,23.6,23.5654,23.6,2305,0.0,1.0
2025-05-05,23.5302,23.58,23.5302,23.57,4386,23.5302,23.58,23.5302,23.57,4386,0.0,1.0
2025-05-06,23.52,23.54,23.52,23.54,5619,23.52,23.54,23.52,23.54,5619,0.0,1.0
2025-05-07,23.5039,23.54,23.48,23.48,5708,23.5039,23.54,23.48,23.48,5708,0.0,1.0
2025-05-08,23.5407,23.61,23.53,23.56,1306,23.5407,23.61,23.53,23.56,1306,0.0,1.0
2025-05-09,23.5331,23.59,23.5331,23.58,7352,23.5331,23.59,23.5331,23.58,7352,0.0,1.0
2025-05-12,23.685,23.72,23.675,23.7,3202,23.685,23.72,23.675,23.7,3202,0.0,1.0
2025-05-13,23.7399,23.78,23.72,23.73,14926,23.7399,23.78,23.72,23.73,14926,0.0,1.0
2025-05-14,23.7404,23.76,23.7315,23.7315,1930,23.7404,23.76,23.7315,23.7315,1930,0.0,1.0
2025-05-15,23.775,23.775,23.7101,23.7101,755,23.775,23.775,23.7101,23.7101,755,0.0,1.0
2025-05-16,23.8126,23.82,23.81,23.81,3663,23.8126,23.82,23.81,23.81,3663,0.0,1.0
2025-05-19,23.8397,23.8397,23.8397,23.8397,10,23.8397,23.8397,23.8397,23.8397,10,0.0,1.0
2025-05-20,23.8003,23.83,23.8003,23.83,402,23.8003,23.83,23.8003,23.83,402,0.0,1.0
2025-05-21,23.7355,23.8116,23.7355,23.784,2326,23.7355,23.8116,23.7355,23.784,2326,0.0,1.0
2025-05-22,23.7355,23.76,23.71,23.71,1006,23.7355,23.76,23.71,23.71,1006,0.0,1.0
2025-05-23,23.7136,23.7136,23.66,23.6601,900,23.7136,23.7136,23.66,23.6601,900,0.0,1.0
2025-05-27,23.7961,23.7961,23.7724,23.79,6262,23.7961,23.7961,23.7724,23.79,6262,0.0,1.0
2025-05-28,23.7702,23.7865,23.77,23.785,4653,23.7702,23.7865,23.77,23.785,4653,0.0,1.0
2025-05-29,23.8117,23.8117,23.78,23.81,2954,23.8117,23.8117,23.78,23.81,2954,0.0,1.0
2025-05-30,23.8265,23.8265,23.77,23.77,500,23.8265,23.8265,23.77,23.77,500,0.0,1.0
2025-06-02,23.8451,23.85,23.835,23.85,1253,23.8451,23.85,23.835,23.85,1253,0.0,1.0
2025-06-03,23.8665,23.89,23.85,23.85,9667,23.8665,23.89,23.85,23.85,9667,0.0,1.0
2025-06-04,23.875,23.875,23.875,23.875,9667,23.875,23.875,23.875,23.875,9667,0.0,1.0
2025-06-05,23.8506,23.87,23.8506,23.87,2535,23.8506,23.87,23.8506,23.87,2535,0.0,1.0
2025-06-06,23.8996,23.93,23.8808,23.92,1996,23.8996,23.93,23.8808,23.92,1996,0.0,1.0
2025-06-09,23.8991,23.91,23.85,23.91,1777,23.8991,23.91,23.85,23.91,1777,0.0,1.0
2025-06-10,23.9344,23.9344,23.9122,23.9122,320,23.9344,23.9344,23.9122,23.9122,320,0.0,1.0
2025-06-11,23.916,23.94,23.91,23.93,10806,23.916,23.94,23.91,23.93,10806,0.0,1.0
2025-06-12,23.95,23.97,23.9,23.91,3872,23.95,23.97,23.9,23.91,3872,0.0,1.0
2025-06-13,23.8799,23.89,23.8799,23.89,102,23.8799,23.89,23.8799,23.89,102,0.0,1.0
2025-06-16,23.9551,23.9551,23.93,23.93,109,23.9551,23.9551,23.93,23.93,109,0.0,1.0
2025-06-17,23.8987,23.92,23.8987,23.92,287,23.8987,23.92,23.8987,23.92,287,0.0,1.0
2025-06-18,23.9251,23.9251,23.9,23.9,400,23.9251,23.9251,23.9,23.9,400,0.0,1.0
2025-06-20,23.9149,23.9149,23.87,23.88,676,23.9149,23.9149,23.87,23.88,676,0.0,1.0
2025-06-23,23.975,23.975,23.91,23.91,111,23.975,23.975,23.91,23.91,111,0.0,1.0
2025-06-24,24.02,24.02,24.02,24.02,45,24.02,24.02,24.02,24.02,45,0.0,1.0
2025-06-25,24.02,24.02,24.02,24.02,45,24.02,24.02,24.02,24.02,45,0.0,1.0
2025-06-26,24.09,24.09,24.05,24.05,400,24.09,24.09,24.05,24.05,400,0.0,1.0
2025-06-27,24.1202,24.1202,24.08,24.08,119,24.1202,24.1202,24.08,24.08,119,0.0,1.0
2025-06-30,24.1511,24.1511,24.1,24.1,893,24.1511,24.1511,24.1,24.1,893,0.0,1.0
2025-07-01,24.1498,24.1498,24.11,24.11,654,24.1498,24.1498,24.11,24.11,654,0.0,1.0
2025-07-02,24.1647,24.1647,24.14,24.14,3222,24.1647,24.1647,24.14,24.14,3222,0.0,1.0
2025-07-03,24.2099,24.2099,24.2099,24.2099,510,24.2099,24.2099,24.2099,24.2099,510,0.0,1.0
2025-07-07,24.1548,24.19,24.13,24.16,1244,24.1548,24.19,24.13,24.16,1244,0.0,1.0
2025-07-08,24.17,24.2,24.14,24.2,480,24.17,24.2,24.14,24.2,480,0.0,1.0
2025-07-09,24.19,24.19,24.14,24.16,5451,24.19,24.19,24.14,24.16,5451,0.0,1.0
2025-07-10,24.205,24.23,24.1601,24.23,756,24.205,24.23,24.1601,24.23,756,0.0,1.0
2025-07-11,24.2149,24.2149,24.2149,24.2149,151,24.2149,24.2149,24.2149,24.2149,151,0.0,1.0
2025-07-14,24.2151,24.2151,24.18,24.18,699,24.2151,24.2151,24.18,24.18,699,0.0,1.0
2025-07-15,24.2099,24.2099,24.1702,24.19,1959,24.2099,24.2099,24.1702,24.19,1959,0.0,1.0
2025-07-16,24.2101,24.2101,24.13,24.19,5749,24.2101,24.2101,24.13,24.19,5749,0.0,1.0
2025-07-17,24.24,24.28,24.22,24.2494,11848,24.24,24.28,24.22,24.2494,11848,0.0,1.0
2025-07-18,24.255,24.28,24.255,24.2703,1921,24.255,24.28,24.255,24.2703,1921,0.0,1.0
2025-07-21,24.255,24.255,24.25,24.25,644,24.255,24.255,24.25,24.25,644,0.0,1.0
2025-07-22,24.26,24.26,24.26,24.26,127,24.26,24.26,24.26,24.26,127,0.0,1.0
2025-07-23,24.28,24.28,24.26,24.26,2285,24.28,24.28,24.26,24.26,2285,0.0,1.0
2025-07-24,24.3076,24.3076,24.3,24.3,666,24.3076,24.3076,24.3,24.3,666,0.0,1.0
2025-07-25,24.3501,24.3501,24.26,24.26,497,24.3501,24.3501,24.26,24.26,497,0.0,1.0
2025-07-28,24.33,24.33,24.32,24.32,1241,24.33,24.33,24.32,24.32,1241,0.0,1.0
2025-07-29,24.3252,24.33,24.32,24.33,707,24.3252,24.33,24.32,24.33,707,0.0,1.0
2025-07-30,24.3095,24.33,24.29,24.32,4509,24.3095,24.33,24.29,24.32,4509,0.0,1.0
2025-07-31,24.3192,24.35,24.29,24.35,4717,24.3192,24.35,24.29,24.35,4717,0.0,1.0
2025-08-01,24.2551,24.2551,24.21,24.23,2249,24.2551,24.2551,24.21,24.23,2249,0.0,1.0
2025-08-04,24.3327,24.3327,24.29,24.29,2145,24.3327,24.3327,24.29,24.29,2145,0.0,1.0
2025-08-05,24.31,24.31,24.31,24.31,1435,24.31,24.31,24.31,24.31,1435,0.0,1.0
2025-08-06,24.3451,24.3451,24.31,24.31,1450,24.3451,24.3451,24.31,24.31,1450,0.0,1.0
2025-08-07,24.3345,24.3345,24.3278,24.3278,225,24.3345,24.3345,24.3278,24.3278,225,0.0,1.0
2025-08-08,24.3944,24.44,24.3944,24.42,1628,24.3944,24.44,24.3944,24.42,1628,0.0,1.0
2025-08-11,24.3802,24.43,24.3802,24.43,744,24.3802,24.43,24.3802,24.43,744,0.0,1.0
2025-08-12,24.415,24.43,24.415,24.43,632,24.415,24.43,24.415,24.43,632,0.0,1.0
2025-08-13,24.425,24.425,24.425,24.425,163,24.425,24.425,24.425,24.425,163,0.0,1.0
2025-08-14,24.425,24.425,24.42,24.42,828,24.425,24.425,24.42,24.42,828,0.0,1.0
2025-08-15,24.4201,24.4275,24.38,24.38,5137,24.4201,24.4275,24.38,24.38,5137,0.0,1.0
2025-08-18,24.4248,24.4248,24.41,24.41,401,24.4248,24.4248,24.41,24.41,401,0.0,1.0
2025-08-19,24.4108,24.4124,24.4108,24.4124,501,24.4108,24.4124,24.4108,24.4124,501,0.0,1.0
2025-08-20,24.41,24.41,24.41,24.41,84,24.41,24.41,24.41,24.41,84,0.0,1.0
2025-08-21,24.395,24.395,24.395,24.395,84,24.395,24.395,24.395,24.395,84,0.0,1.0
2025-08-22,24.4848,24.4848,24.45,24.45,745,24.4848,24.4848,24.45,24.45,745,0.0,1.0
2025-08-25,24.4723,24.4723,24.4723,24.4723,745,24.4723,24.4723,24.4723,24.4723,745,0.0,1.0
2025-08-26,24.4603,24.47,24.44,24.47,600,24.4603,24.47,24.44,24.47,600,0.0,1.0
2025-08-27,24.4949,24.4949,24.47,24.47,238,24.4949,24.4949,24.47,24.47,238,0.0,1.0
2025-08-28,24.505,24.505,24.505,24.505,0,24.505,24.505,24.505,24.505,0,0.0,1.0
2025-08-29,24.4866,24.4866,24.4866,24.4866,2,24.4866,24.4866,24.4866,24.4866,2,0.0,1.0
2025-09-02,24.4649,24.4649,24.4346,24.4346,179,24.4649,24.4649,24.4346,24.4346,179,0.0,1.0
2025-09-03,24.485,24.485,24.485,24.485,179,24.485,24.485,24.485,24.485,179,0.0,1.0
2025-09-04,24.5249,24.5249,24.5249,24.5249,59,24.5249,24.5249,24.5249,24.5249,59,0.0,1.0
2025-09-05,24.5195,24.5195,24.5195,24.5195,59,24.5195,24.5195,24.5195,24.5195,59,0.0,1.0
2025-09-08,24.5402,24.5402,24.5402,24.5402,0,24.5402,24.5402,24.5402,24.5402,0,0.0,1.0
2025-09-09,24.5503,24.5503,24.53,24.53,5005,24.5503,24.5503,24.53,24.53,5005,0.0,1.0
2025-09-10,24.5748,24.5748,24.53,24.53,101,24.5748,24.5748,24.53,24.53,101,0.0,1.0
2025-09-11,24.585,24.585,24.58,24.58,259,24.585,24.585,24.58,24.58,259,0.0,1.0
2025-09-12,24.6,24.6,24.6,24.6,0,24.6,24.6,24.6,24.6,0,0.0,1.0
2025-09-15,24.615,24.625,24.615,24.625,211,24.615,24.625,24.615,24.625,211,0.0,1.0
2025-09-16,24.585,24.585,24.5601,24.58,24567,24.585,24.585,24.5601,24.58,24567,0.0,1.0
2025-09-17,24.5849,24.5849,24.58,24.58,100,24.5849,24.5849,24.58,24.58,100,0.0,1.0
2025-09-18,24.63,24.63,24.63,24.63,1,24.63,24.63,24.63,24.63,1,0.0,1.0
2025-09-19,24.63,24.63,24.63,24.63,400,24.63,24.63,24.63,24.63,400,0.0,1.0
2025-09-22,24.66,24.66,24.6001,24.61,699,24.66,24.66,24.6001,24.61,699,0.0,1.0
2025-09-23,24.64,24.64,24.63,24.64,592,24.64,24.64,24.63,24.64,592,0.0,1.0
2025-09-24,24.6399,24.6399,24.6399,24.6399,86,24.6399,24.6399,24.6399,24.6399,86,0.0,1.0
2025-09-25,24.625,24.6291,24.625,24.6291,482,24.625,24.6291,24.625,24.6291,482,0.0,1.0
2025-09-26,24.6631,24.6631,24.6631,24.6631,45,24.6631,24.6631,24.6631,24.6631,45,0.0,1.0
2025-09-29,24.6699,24.6699,24.6699,24.6699,60,24.6699,24.6699,24.6699,24.6699,60,0.0,1.0
2025-09-30,24.6751,24.6751,24.6724,24.6724,398,24.6751,24.6751,24.6724,24.6724,398,0.0,1.0
2025-10-01,24.7,24.7,24.695,24.695,624,24.7,24.7,24.695,24.695,624,0.0,1.0
2025-10-02,24.695,24.703,24.66,24.66,767,24.695,24.703,24.66,24.66,767,0.0,1.0
2025-10-03,24.705,24.705,24.705,24.705,398,24.705,24.705,24.705,24.705,398,0.0,1.0
2025-10-06,24.7111,24.7111,24.69,24.69,259,24.7111,24.7111,24.69,24.69,259,0.0,1.0
2025-10-07,24.7026,24.7026,24.7026,24.7026,279,24.7026,24.7026,24.7026,24.7026,279,0.0,1.0
2025-10-08,24.7148,24.7148,24.7148,24.7148,5,24.7148,24.7148,24.7148,24.7148,5,0.0,1.0
2025-10-09,24.7152,24.75,24.69,24.69,545,24.7152,24.75,24.69,24.69,545,0.0,1.0
2025-10-10,24.6161,24.74,24.6161,24.74,869,24.6161,24.74,24.6161,24.74,869,0.0,1.0
2025-10-13,24.6933,24.6933,24.645,24.645,204,24.6933,24.6933,24.645,24.645,204,0.0,1.0
2025-10-14,24.68,24.68,24.671,24.671,240,24.68,24.68,24.671,24.671,240,0.0,1.0
2025-10-15,24.6851,24.6851,24.6851,24.6851,91,24.6851,24.6851,24.6851,24.6851,91,0.0,1.0
2025-10-16,24.6621,24.6621,24.6621,24.6621,23,24.6621,24.6621,24.6621,24.6621,23,0.0,1.0
2025-10-17,24.7001,24.7001,24.66,24.66,2562,24.7001,24.7001,24.66,24.66,2562,0.0,1.0
2025-10-20,24.7454,24.7454,24.7454,24.7454,0,24.7454,24.7454,24.7454,24.7454,0,0.0,1.0
2025-10-21,24.7335,24.7815,24.725,24.73,1227,24.7335,24.7815,24.725,24.73,1227,0.0,1.0
2025-10-22,24.725,24.73,24.725,24.73,414,24.725,24.73,24.725,24.73,414,0.0,1.0
2025-10-23,24.755,24.7894,24.74,24.7655,1887,24.755,24.7894,24.74,24.7655,1887,0.0,1.0
2025-10-24,24.785,24.785,24.785,24.785,266,24.785,24.785,24.785,24.785,266,0.0,1.0
2025-10-27,24.81,24.8155,24.785,24.8155,900,24.81,24.8155,24.785,24.8155,900,0.0,1.0
2025-10-28,24.81,24.81,24.81,24.81,187,24.81,24.81,24.81,24.81,187,0.0,1.0
2025-10-29,24.805,24.85,24.78,24.8,8414,24.805,24.85,24.78,24.8,8414,0.0,1.0
2025-10-30,24.78,24.84,24.77,24.8055,2585,24.78,24.84,24.77,24.8055,2585,0.0,1.0
2025-10-31,24.8,24.8,24.8,24.8,11,24.8,24.8,24.8,24.8,11,0.0,1.0
2025-11-03,24.81,24.81,24.79,24.79,105,24.81,24.81,24.79,24.79,105,0.0,1.0
2025-11-04,24.78,24.78,24.76,24.7601,2633,24.78,24.78,24.76,24.7601,2633,0.0,1.0
2025-11-05,24.8094,24.814,24.8094,24.814,201,24.8094,24.814,24.8094,24.814,201,0.0,1.0
2025-11-06,24.77,24.77,24.77,24.77,0,24.77,24.77,24.77,24.77,0,0.0,1.0
2025-11-07,24.78,24.7855,24.7107,24.7107,1912,24.78,24.7855,24.7107,24.7107,1912,0.0,1.0
2025-11-10,24.84,24.84,24.8001,24.81,1602,24.84,24.84,24.8001,24.81,1602,0.0,1.0
2025-11-11,24.845,24.845,24.8107,24.8107,1878,24.845,24.845,24.8107,24.8107,1878,0.0,1.0
2025-11-12,24.84,24.89,24.83,24.88,3172,24.84,24.89,24.83,24.88,3172,0.0,1.0
2025-11-13,24.8,24.8,24.8,24.8,48,24.8,24.8,24.8,24.8,48,0.0,1.0
2025-11-14,24.815,24.85,24.815,24.824,935,24.815,24.85,24.815,24.824,935,0.0,1.0
2025-11-17,24.785,24.785,24.785,24.785,1,24.785,24.785,24.785,24.785,1,0.0,1.0
2025-11-18,24.7636,24.7636,24.7636,24.7636,1,24.7636,24.7636,24.7636,24.7636,1,0.0,1.0
2025-11-19,24.775,24.775,24.74,24.75,1139,24.775,24.775,24.74,24.75,1139,0.0,1.0
2025-11-20,24.705,24.76,24.705,24.76,974,24.705,24.76,24.705,24.76,974,0.0,1.0
2025-11-21,24.74,24.79,24.68,24.7,5617,24.74,24.79,24.68,24.7,5617,0.0,1.0
2025-11-24,24.84,24.87,24.82,24.82,10428,24.84,24.87,24.82,24.82,10428,0.0,1.0
2025-11-25,24.875,24.875,24.82,24.83,3959,24.875,24.875,24.82,24.83,3959,0.0,1.0
2025-11-26,24.8956,24.91,24.88,24.89,4936,24.8956,24.91,24.88,24.89,4936,0.0,1.0