date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-02,25.0299,25.1,24.99,25.1,138156,25.0299,25.1,24.99,25.1,138156,0.0,1.0
2025-01-03,25.095,25.12,25.0452,25.06,322990,25.095,25.12,25.0452,25.06,322990,0.0,1.0
2025-01-06,25.119,25.15,25.0912,25.15,112053,25.119,25.15,25.0912,25.15,112053,0.0,1.0
2025-01-07,25.0649,25.14,25.06,25.14,49448,25.0649,25.14,25.06,25.14,49448,0.0,1.0
2025-01-08,25.08,25.08,25.0345,25.05,377219,25.08,25.08,25.0345,25.05,377219,0.0,1.0
2025-01-10,25.0,25.07,24.96,25.07,232689,25.0,25.07,24.96,25.07,232689,0.0,1.0
2025-01-13,24.9789,25.0,24.9457,24.95,87845,24.9789,25.0,24.9457,24.95,87845,0.0,1.0
2025-01-14,24.99,25.03,24.95,25.01,40171,24.99,25.03,24.95,25.01,40171,0.0,1.0
2025-01-15,25.1,25.13,25.062,25.07,118503,25.1,25.13,25.062,25.07,118503,0.0,1.0
2025-01-16,25.1112,25.13,25.1,25.13,29268,25.1112,25.13,25.1,25.13,29268,0.0,1.0
2025-01-17,25.165,25.18,25.14,25.15,41114,25.165,25.18,25.14,25.15,41114,0.0,1.0
2025-01-21,25.17,25.2157,25.11,25.11,49733,25.17,25.2157,25.11,25.11,49733,0.0,1.0
2025-01-22,25.33,25.33,25.2305,25.26,103029,25.33,25.33,25.2305,25.26,103029,0.0,1.0
2025-01-23,25.28,25.28,25.2285,25.25,31747,25.28,25.28,25.2285,25.25,31747,0.0,1.0
2025-01-24,25.29,25.3,25.27,25.3,74749,25.29,25.3,25.27,25.3,74749,0.0,1.0
2025-01-27,25.21,25.21,25.18,25.21,34797,25.21,25.21,25.18,25.21,34797,0.0,1.0
2025-01-28,25.255,25.27,25.19,25.19,12491,25.255,25.27,25.19,25.19,12491,0.0,1.0
2025-01-29,25.2206,25.27,25.17,25.2385,49019,25.2206,25.27,25.17,25.2385,49019,0.0,1.0
2025-01-30,25.26,25.27,25.21,25.2299,27942,25.26,25.27,25.21,25.2299,27942,0.0,1.0
2025-01-31,25.2201,25.32,25.2201,25.3,46069,25.2201,25.32,25.2201,25.3,46069,0.0,1.0
2025-02-03,25.21,25.22,25.11,25.12,77836,25.21,25.22,25.11,25.12,77836,0.0,1.0
2025-02-04,25.25,25.25,25.1927,25.1927,54320,25.25,25.25,25.1927,25.1927,54320,0.0,1.0
2025-02-05,25.28,25.3,25.23,25.24,51887,25.28,25.3,25.23,25.24,51887,0.0,1.0
2025-02-06,25.3,26.14,25.26,25.29,32695,25.3,26.14,25.26,25.29,32695,0.0,1.0
2025-02-07,25.25,25.32,25.2048,25.32,55061,25.25,25.32,25.2048,25.32,55061,0.0,1.0
2025-02-10,25.28,25.29,25.2343,25.27,14375,25.28,25.29,25.2343,25.27,14375,0.0,1.0
2025-02-11,25.29,25.29,25.26,25.26,21533,25.29,25.29,25.26,25.26,21533,0.0,1.0
2025-02-12,25.26,25.28,25.21,25.24,45932,25.26,25.28,25.21,25.24,45932,0.0,1.0
2025-02-13,25.3033,25.3299,25.24,25.24,10416,25.3033,25.3299,25.24,25.24,10416,0.0,1.0
2025-02-14,25.33,25.35,25.3,25.33,14221,25.33,25.35,25.3,25.33,14221,0.0,1.0
2025-02-18,25.35,25.37,25.3001,25.37,34055,25.35,25.37,25.3001,25.37,34055,0.0,1.0
2025-02-19,25.375,25.38,25.34,25.35,21070,25.375,25.38,25.34,25.35,21070,0.0,1.0
2025-02-20,25.37,25.3799,25.32,25.33,10613,25.37,25.3799,25.32,25.33,10613,0.0,1.0
2025-02-21,25.23,25.34,25.23,25.34,26027,25.23,25.34,25.23,25.34,26027,0.0,1.0
2025-02-24,25.236,25.29,25.23,25.23,65643,25.236,25.29,25.23,25.23,65643,0.0,1.0
2025-02-25,25.23,25.23,25.19,25.21,37152,25.23,25.23,25.19,25.21,37152,0.0,1.0
2025-02-26,25.24,25.29,25.22,25.25,82538,25.24,25.29,25.22,25.25,82538,0.0,1.0
2025-02-27,25.15,25.24,25.15,25.23,12389,25.15,25.24,25.15,25.23,12389,0.0,1.0
2025-02-28,25.21,25.21,25.115,25.115,145470,25.21,25.21,25.115,25.115,145470,0.0,1.0
2025-03-03,25.15,25.2697,25.11,25.18,83086,25.15,25.2697,25.11,25.18,83086,0.0,1.0
2025-03-04,25.1,25.1399,25.05,25.05,23180,25.1,25.1399,25.05,25.05,23180,0.0,1.0
2025-03-05,25.16,25.16,25.0507,25.1,64570,25.16,25.16,25.0507,25.1,64570,0.0,1.0
2025-03-06,25.03,25.12,25.03,25.08,18221,25.03,25.12,25.03,25.08,18221,0.0,1.0
2025-03-07,25.0741,25.08,24.9899,25.07,93196,25.0741,25.08,24.9899,25.07,93196,0.0,1.0
2025-03-10,24.96,25.03,24.915,25.01,22250,24.96,25.03,24.915,25.01,22250,0.0,1.0
2025-03-11,24.94,24.96,24.86,24.9135,93750,24.94,24.96,24.86,24.9135,93750,0.0,1.0
2025-03-12,24.9095,24.94,24.84,24.9,27975,24.9095,24.94,24.84,24.9,27975,0.0,1.0
2025-03-13,24.82,24.8899,24.79,24.87,45293,24.82,24.8899,24.79,24.87,45293,0.0,1.0
2025-03-14,24.92,24.9298,24.87,24.89,56370,24.92,24.9298,24.87,24.89,56370,0.0,1.0
2025-03-17,24.98,25.01,24.9064,24.92,36479,24.98,25.01,24.9064,24.92,36479,0.0,1.0
2025-03-18,24.91,24.93,24.86,24.91,91002,24.91,24.93,24.86,24.91,91002,0.0,1.0
2025-03-19,24.98,25.01,24.87,24.87,27059,24.98,25.01,24.87,24.87,27059,0.0,1.0
2025-03-20,24.942,25.03,24.93,24.9386,35299,24.942,25.03,24.93,24.9386,35299,0.0,1.0
2025-03-21,24.97,24.97,24.9099,24.92,21177,24.97,24.97,24.9099,24.92,21177,0.0,1.0
2025-03-24,25.11,25.12,25.04,25.04,44903,25.11,25.12,25.04,25.04,44903,0.0,1.0
2025-03-25,25.11,25.12,25.09,25.09,50990,25.11,25.12,25.09,25.09,50990,0.0,1.0
2025-03-26,25.04,25.1098,25.005,25.1098,26041,25.04,25.1098,25.005,25.1098,26041,0.0,1.0
2025-03-27,25.02,25.05,24.995,25.03,35445,25.02,25.05,24.995,25.03,35445,0.0,1.0
2025-03-28,24.9,24.95,24.89,24.95,1340,24.9,24.95,24.89,24.95,1340,0.0,1.0
2025-03-31,24.95,24.95,24.79,24.8,15148,24.95,24.95,24.79,24.8,15148,0.0,1.0
2025-04-01,24.98,24.98,24.87,24.87,58243,24.98,24.98,24.87,24.87,58243,0.0,1.0
2025-04-02,25.02,25.03,24.87,24.93,27487,25.02,25.03,24.87,24.93,27487,0.0,1.0
2025-04-03,24.76,24.88,24.7134,24.88,47658,24.76,24.88,24.7134,24.88,47658,0.0,1.0
2025-04-04,24.55,24.68,24.55,24.66,81559,24.55,24.68,24.55,24.66,81559,0.0,1.0
2025-04-07,24.59,24.6299,24.3715,24.52,33528,24.59,24.6299,24.3715,24.52,33528,0.0,1.0
2025-04-08,24.52,24.75,24.51,24.69,90747,24.52,24.75,24.51,24.69,90747,0.0,1.0
2025-04-09,24.9,24.9,24.51,24.55,44805,24.9,24.9,24.51,24.55,44805,0.0,1.0
2025-04-10,24.77,24.79,24.6176,24.79,45444,24.77,24.79,24.6176,24.79,45444,0.0,1.0
2025-04-11,24.78,24.83,24.69,24.714,8890,24.78,24.83,24.69,24.714,8890,0.0,1.0
2025-04-14,24.86,24.96,24.78,24.96,6225,24.86,24.96,24.78,24.96,6225,0.0,1.0
2025-04-15,24.82,24.85,24.7956,24.85,11630,24.82,24.85,24.7956,24.85,11630,0.0,1.0
2025-04-16,24.65,24.77,24.62,24.72,12436,24.65,24.77,24.62,24.72,12436,0.0,1.0
2025-04-17,24.69,24.73,24.6575,24.7,70562,24.69,24.73,24.6575,24.7,70562,0.0,1.0
2025-04-21,24.5951,24.69,24.558,24.68,36304,24.5951,24.69,24.558,24.68,36304,0.0,1.0
2025-04-22,24.67,24.7199,24.63,24.67,72657,24.67,24.7199,24.63,24.67,72657,0.0,1.0
2025-04-23,24.8,24.82,24.795,24.81,3752,24.8,24.82,24.795,24.81,3752,0.0,1.0
2025-04-24,24.85,24.88,24.77,24.77,3277,24.85,24.88,24.77,24.77,3277,0.0,1.0
2025-04-25,24.89,24.93,24.84,24.84,7712,24.89,24.93,24.84,24.84,7712,0.0,1.0
2025-04-28,24.95,24.95,24.87,24.89,2643,24.95,24.95,24.87,24.89,2643,0.0,1.0
2025-04-29,24.99,25.0,24.9038,24.9038,18538,24.99,25.0,24.9038,24.9038,18538,0.0,1.0
2025-04-30,24.97,24.98,24.89,24.91,8903,24.97,24.98,24.89,24.91,8903,0.0,1.0
2025-05-01,25.0,25.08,25.0,25.08,2282,25.0,25.08,25.0,25.08,2282,0.0,1.0
2025-05-02,25.1051,25.1148,25.09,25.09,8329,25.1051,25.1148,25.09,25.09,8329,0.0,1.0
2025-05-05,25.0671,25.0985,25.06,25.06,15367,25.0671,25.0985,25.06,25.06,15367,0.0,1.0
2025-05-06,25.05,25.07,25.0,25.0,21796,25.05,25.07,25.0,25.0,21796,0.0,1.0
2025-05-07,25.09,25.09,25.04,25.0799,16958,25.09,25.09,25.04,25.0799,16958,0.0,1.0
2025-05-08,25.0938,25.14,25.0938,25.1,11067,25.0938,25.14,25.0938,25.1,11067,0.0,1.0
2025-05-09,25.11,25.15,25.0738,25.15,8029,25.11,25.15,25.0738,25.15,8029,0.0,1.0
2025-05-12,25.2575,25.32,25.2136,25.32,18925,25.2575,25.32,25.2136,25.32,18925,0.0,1.0
2025-05-13,25.35,25.35,25.2403,25.25,15455,25.35,25.35,25.2403,25.25,15455,0.0,1.0
2025-05-14,25.315,25.36,25.29,25.31,29181,25.315,25.36,25.29,25.31,29181,0.0,1.0
2025-05-15,25.37,25.37,25.305,25.319,24316,25.37,25.37,25.305,25.319,24316,0.0,1.0
2025-05-16,25.44,25.449,25.3799,25.38,29312,25.44,25.449,25.3799,25.38,29312,0.0,1.0
2025-05-19,25.43,25.45,25.3692,25.37,34417,25.43,25.45,25.3692,25.37,34417,0.0,1.0
2025-05-20,25.38,25.43,25.37,25.4,15006,25.38,25.43,25.37,25.4,15006,0.0,1.0
2025-05-21,25.34,25.38,25.3,25.36,15621,25.34,25.38,25.3,25.36,15621,0.0,1.0
2025-05-22,25.33,25.36,25.297,25.339,9906,25.33,25.36,25.297,25.339,9906,0.0,1.0
2025-05-23,25.3,25.32,25.2305,25.25,18844,25.3,25.32,25.2305,25.25,18844,0.0,1.0
2025-05-27,25.3942,25.41,25.3475,25.3475,117611,25.3942,25.41,25.3475,25.3475,117611,0.0,1.0
2025-05-28,25.3648,25.41,25.3601,25.372,33136,25.3648,25.41,25.3601,25.372,33136,0.0,1.0
2025-05-29,25.3924,25.41,25.37,25.4,62060,25.3924,25.41,25.37,25.4,62060,0.0,1.0
2025-05-30,25.43,25.44,25.36,25.39,117970,25.43,25.44,25.36,25.39,117970,0.0,1.0
2025-06-02,25.4301,25.45,25.37,25.37,7563,25.4301,25.45,25.37,25.37,7563,0.0,1.0
2025-06-03,25.4639,25.48,25.41,25.41,10208,25.4639,25.48,25.41,25.41,10208,0.0,1.0
2025-06-04,25.4876,25.53,25.47,25.47,21108,25.4876,25.53,25.47,25.47,21108,0.0,1.0
2025-06-05,25.453,25.5,25.453,25.46,3107,25.453,25.5,25.453,25.46,3107,0.0,1.0
2025-06-06,25.54,25.55,25.4901,25.53,10662,25.54,25.55,25.4901,25.53,10662,0.0,1.0
2025-06-09,25.5,25.54,25.5,25.5,2201,25.5,25.54,25.5,25.5,2201,0.0,1.0
2025-06-10,25.55,25.5599,25.52,25.54,14984,25.55,25.5599,25.52,25.54,14984,0.0,1.0
2025-06-11,25.5518,25.6095,25.55,25.6095,27302,25.5518,25.6095,25.55,25.6095,27302,0.0,1.0
2025-06-12,25.575,25.59,25.56,25.56,4582,25.575,25.59,25.56,25.56,4582,0.0,1.0
2025-06-13,25.5142,25.59,25.5142,25.55,1485,25.5142,25.59,25.5142,25.55,1485,0.0,1.0
2025-06-16,25.5706,25.59,25.5544,25.59,10125,25.5706,25.59,25.5544,25.59,10125,0.0,1.0
2025-06-17,25.5202,25.53,25.52,25.52,6353,25.5202,25.53,25.52,25.52,6353,0.0,1.0
2025-06-18,25.5266,25.56,25.5266,25.53,4774,25.5266,25.56,25.5266,25.53,4774,0.0,1.0
2025-06-20,25.517,25.54,25.517,25.54,1142,25.517,25.54,25.517,25.54,1142,0.0,1.0
2025-06-23,25.5935,25.5935,25.51,25.52,5878,25.5935,25.5935,25.51,25.52,5878,0.0,1.0
2025-06-24,25.685,25.685,25.64,25.64,282,25.685,25.685,25.64,25.64,282,0.0,1.0
2025-06-25,25.6795,25.6795,25.66,25.67,2297,25.6795,25.6795,25.66,25.67,2297,0.0,1.0
2025-06-26,25.725,25.74,25.7,25.7,7902,25.725,25.74,25.7,25.7,7902,0.0,1.0
2025-06-27,25.76,25.7601,25.72,25.75,2713,25.76,25.7601,25.72,25.75,2713,0.0,1.0
2025-06-30,25.8001,25.8001,25.75,25.76,36981,25.8001,25.8001,25.75,25.76,36981,0.0,1.0
2025-07-01,25.7968,25.8024,25.77,25.771,21819,25.7968,25.8024,25.77,25.771,21819,0.0,1.0
2025-07-02,25.82,25.84,25.7601,25.7601,2175,25.82,25.84,25.7601,25.7601,2175,0.0,1.0
2025-07-03,25.875,25.9,25.85,25.9,13845,25.875,25.9,25.85,25.9,13845,0.0,1.0
2025-07-07,25.825,25.83,25.79,25.82,13898,25.825,25.83,25.79,25.82,13898,0.0,1.0
2025-07-08,25.835,25.86,25.8,25.8,6935,25.835,25.86,25.8,25.8,6935,0.0,1.0
2025-07-09,25.8609,25.8881,25.83,25.8881,10929,25.8609,25.8881,25.83,25.8881,10929,0.0,1.0
2025-07-10,25.8933,25.8933,25.85,25.85,5248,25.8933,25.8933,25.85,25.85,5248,0.0,1.0
2025-07-11,25.88,25.8997,25.86,25.89,14422,25.88,25.8997,25.86,25.89,14422,0.0,1.0
2025-07-14,25.88,25.887,25.86,25.8765,16599,25.88,25.887,25.86,25.8765,16599,0.0,1.0
2025-07-15,25.8804,25.8939,25.86,25.89,4456,25.8804,25.8939,25.86,25.89,4456,0.0,1.0
2025-07-16,25.895,25.895,25.85,25.87,39675,25.895,25.895,25.85,25.87,39675,0.0,1.0
2025-07-17,25.9403,25.9468,25.9,25.9,22334,25.9403,25.9468,25.9,25.9,22334,0.0,1.0
2025-07-18,25.92,25.98,25.92,25.98,7203,25.92,25.98,25.92,25.98,7203,0.0,1.0
2025-07-21,25.9484,25.9736,25.9484,25.96,8680,25.9484,25.9736,25.9484,25.96,8680,0.0,1.0
2025-07-22,25.96,25.99,25.93,25.99,9859,25.96,25.99,25.93,25.99,9859,0.0,1.0
2025-07-23,25.9952,26.01,25.96,26.01,12083,25.9952,26.01,25.96,26.01,12083,0.0,1.0
2025-07-24,26.025,26.04,26.02,26.04,411,26.025,26.04,26.02,26.04,411,0.0,1.0
2025-07-25,26.0517,26.0601,26.02,26.03,11237,26.0517,26.0601,26.02,26.03,11237,0.0,1.0
2025-07-28,26.045,26.053,26.0366,26.05,1566,26.045,26.053,26.0366,26.05,1566,0.0,1.0
2025-07-29,26.034,26.1,26.03,26.08,83258,26.034,26.1,26.03,26.08,83258,0.0,1.0
2025-07-30,26.02,26.1,26.0,26.05,16629,26.02,26.1,26.0,26.05,16629,0.0,1.0
2025-07-31,26.0274,26.09,25.99,26.085,101357,26.0274,26.09,25.99,26.085,101357,0.0,1.0
2025-08-01,25.925,25.9299,25.91,25.91,10066,25.925,25.9299,25.91,25.91,10066,0.0,1.0
2025-08-04,26.0234,26.0234,25.99,25.99,256,26.0234,26.0234,25.99,25.99,256,0.0,1.0
2025-08-05,26.005,26.02,26.0,26.0,2328,26.005,26.02,26.0,26.0,2328,0.0,1.0
2025-08-06,26.0452,26.046,26.03,26.03,663,26.0452,26.046,26.03,26.03,663,0.0,1.0
2025-08-07,26.0411,26.0848,26.0286,26.0848,11725,26.0411,26.0848,26.0286,26.0848,11725,0.0,1.0
2025-08-08,26.0941,26.0981,26.07,26.0981,40441,26.0941,26.0981,26.07,26.0981,40441,0.0,1.0
2025-08-11,26.0851,26.13,26.0851,26.09,29555,26.0851,26.13,26.0851,26.09,29555,0.0,1.0
2025-08-12,26.14,26.15,26.11,26.1308,14645,26.14,26.15,26.11,26.1308,14645,0.0,1.0
2025-08-13,26.1646,26.1646,26.135,26.15,20793,26.1646,26.1646,26.135,26.15,20793,0.0,1.0
2025-08-14,26.165,26.18,26.15,26.15,9206,26.165,26.18,26.15,26.15,9206,0.0,1.0
2025-08-15,26.1505,26.18,26.15,26.15,9935,26.1505,26.18,26.15,26.15,9935,0.0,1.0
2025-08-18,26.1667,26.1667,26.15,26.16,1351,26.1667,26.1667,26.15,26.16,1351,0.0,1.0
2025-08-19,26.134,26.17,26.12,26.16,11869,26.134,26.17,26.12,26.16,11869,0.0,1.0
2025-08-20,26.125,26.125,26.09,26.091,5728,26.125,26.125,26.09,26.091,5728,0.0,1.0
2025-08-21,26.126,26.15,26.075,26.12,115863,26.126,26.15,26.075,26.12,115863,0.0,1.0
2025-08-22,26.2169,26.26,26.18,26.18,162371,26.2169,26.26,26.18,26.18,162371,0.0,1.0
2025-08-25,26.2009,26.22,26.18,26.181,11563,26.2009,26.22,26.18,26.181,11563,0.0,1.0
2025-08-26,26.2009,26.215,26.18,26.18,10841,26.2009,26.215,26.18,26.18,10841,0.0,1.0
2025-08-27,26.2449,26.2449,26.2,26.201,9038,26.2449,26.2449,26.2,26.201,9038,0.0,1.0
2025-08-28,26.2553,26.26,26.21,26.24,8428,26.2553,26.26,26.21,26.24,8428,0.0,1.0
2025-08-29,26.2309,26.2309,26.21,26.21,3005,26.2309,26.2309,26.21,26.21,3005,0.0,1.0
2025-09-02,26.1917,26.1917,26.13,26.17,5513,26.1917,26.1917,26.13,26.17,5513,0.0,1.0
2025-09-03,26.2262,26.23,26.19,26.2,8757,26.2262,26.23,26.19,26.2,8757,0.0,1.0
2025-09-04,26.25,26.2608,26.22,26.24,3033,26.25,26.2608,26.22,26.24,3033,0.0,1.0
2025-09-05,26.2718,26.2718,26.2608,26.2608,485,26.2718,26.2718,26.2608,26.2608,485,0.0,1.0
2025-09-08,26.2987,26.3,26.27,26.28,5035,26.2987,26.3,26.27,26.28,5035,0.0,1.0
2025-09-09,26.275,26.3,26.26,26.28,121490,26.275,26.3,26.26,26.28,121490,0.0,1.0
2025-09-10,26.3,26.34,26.29,26.34,11984,26.3,26.34,26.29,26.34,11984,0.0,1.0
2025-09-11,26.3506,26.3506,26.32,26.34,12856,26.3506,26.3506,26.32,26.34,12856,0.0,1.0
2025-09-12,26.3606,26.38,26.33,26.34,61363,26.3606,26.38,26.33,26.34,61363,0.0,1.0
2025-09-15,26.38,26.38,26.34,26.35,78409,26.38,26.38,26.34,26.35,78409,0.0,1.0
2025-09-16,26.32,26.365,26.32,26.36,257082,26.32,26.365,26.32,26.36,257082,0.0,1.0
2025-09-17,26.34,26.3791,26.325,26.3644,27733,26.34,26.3791,26.325,26.3644,27733,0.0,1.0
2025-09-18,26.364,26.39,26.36,26.39,8307,26.364,26.39,26.36,26.39,8307,0.0,1.0
2025-09-19,26.38,26.3865,26.37,26.38,22041,26.38,26.3865,26.37,26.38,22041,0.0,1.0
2025-09-22,26.39,26.4,26.38,26.38,7571,26.39,26.4,26.38,26.38,7571,0.0,1.0
2025-09-23,26.373,26.43,26.36,26.4,10829,26.373,26.43,26.36,26.4,10829,0.0,1.0
2025-09-24,26.36,26.41,26.35,26.3961,13447,26.36,26.41,26.35,26.3961,13447,0.0,1.0
2025-09-25,26.35,26.38,26.35,26.365,7051,26.35,26.38,26.35,26.365,7051,0.0,1.0
2025-09-26,26.395,26.42,26.36,26.405,7189,26.395,26.42,26.36,26.405,7189,0.0,1.0
2025-09-29,26.4204,26.4204,26.4,26.41,19818,26.4204,26.4204,26.4,26.41,19818,0.0,1.0
2025-09-30,26.42,26.4265,26.3994,26.41,6359,26.42,26.4265,26.3994,26.41,6359,0.0,1.0
2025-10-01,26.4653,26.47,26.42,26.43,6675,26.4653,26.47,26.42,26.43,6675,0.0,1.0
2025-10-02,26.45,26.4541,26.44,26.441,3662,26.45,26.4541,26.44,26.441,3662,0.0,1.0
2025-10-03,26.4577,26.4815,26.457,26.47,10913,26.4577,26.4815,26.457,26.47,10913,0.0,1.0
2025-10-06,26.47,26.5,26.45,26.46,12025,26.47,26.5,26.45,26.46,12025,0.0,1.0
2025-10-07,26.465,26.4965,26.465,26.4965,707,26.465,26.4965,26.465,26.4965,707,0.0,1.0
2025-10-08,26.49,26.49,26.47,26.47,378,26.49,26.49,26.47,26.47,378,0.0,1.0
2025-10-09,26.485,26.5,26.47,26.5,11942,26.485,26.5,26.47,26.5,11942,0.0,1.0
2025-10-10,26.3806,26.5,26.3806,26.5,2514,26.3806,26.5,26.3806,26.5,2514,0.0,1.0
2025-10-13,26.445,26.4499,26.43,26.43,861,26.445,26.4499,26.43,26.43,861,0.0,1.0
2025-10-14,26.443,26.4699,26.39,26.39,11905,26.443,26.4699,26.39,26.39,11905,0.0,1.0
2025-10-15,26.4589,26.49,26.43,26.49,9457,26.4589,26.49,26.43,26.49,9457,0.0,1.0
2025-10-16,26.38,26.4929,26.38,26.4929,37801,26.38,26.4929,26.38,26.4929,37801,0.0,1.0
2025-10-17,26.4495,26.4681,26.4195,26.42,2889,26.4495,26.4681,26.4195,26.42,2889,0.0,1.0
2025-10-20,26.5416,26.5416,26.52,26.52,234,26.5416,26.5416,26.52,26.52,234,0.0,1.0
2025-10-21,26.5576,26.57,26.53,26.53,722,26.5576,26.57,26.53,26.53,722,0.0,1.0
2025-10-22,26.52,26.53,26.5,26.52,26399,26.52,26.53,26.5,26.52,26399,0.0,1.0
2025-10-23,26.56,26.56,26.54,26.54,616,26.56,26.56,26.54,26.54,616,0.0,1.0
2025-10-24,26.5944,26.61,26.58,26.58,3171,26.5944,26.61,26.58,26.58,3171,0.0,1.0
2025-10-27,26.61,26.65,26.58,26.64,20006,26.61,26.65,26.58,26.64,20006,0.0,1.0
2025-10-28,26.61,26.64,26.6085,26.62,7843,26.61,26.64,26.6085,26.62,7843,0.0,1.0
2025-10-29,26.615,26.65,26.61,26.61,1838,26.615,26.65,26.61,26.61,1838,0.0,1.0
2025-10-30,26.58,26.61,26.57,26.6,18517,26.58,26.61,26.57,26.6,18517,0.0,1.0
2025-10-31,26.593,26.63,26.593,26.63,5623,26.593,26.63,26.593,26.63,5623,0.0,1.0
2025-11-03,26.64,26.65,26.59,26.59,7655,26.64,26.65,26.59,26.59,7655,0.0,1.0
2025-11-04,26.565,26.62,26.555,26.555,31198,26.565,26.62,26.555,26.555,31198,0.0,1.0
2025-11-05,26.6222,26.6222,26.59,26.6038,2227,26.6222,26.6222,26.59,26.6038,2227,0.0,1.0
2025-11-06,26.5812,26.63,26.58,26.63,26522,26.5812,26.63,26.58,26.63,26522,0.0,1.0
2025-11-07,26.5849,26.5849,26.51,26.53,5500,26.5849,26.5849,26.51,26.53,5500,0.0,1.0
2025-11-10,26.654,26.66,26.63,26.65,1590,26.654,26.66,26.63,26.65,1590,0.0,1.0
2025-11-11,26.6667,26.6667,26.65,26.66,1132,26.6667,26.6667,26.65,26.66,1132,0.0,1.0
2025-11-12,26.666,26.67,26.66,26.67,4180,26.666,26.67,26.66,26.67,4180,0.0,1.0
2025-11-13,26.57,26.67,26.57,26.67,18134,26.57,26.67,26.57,26.67,18134,0.0,1.0
2025-11-14,26.6161,26.635,26.608,26.608,8623,26.6161,26.635,26.608,26.608,8623,0.0,1.0
2025-11-17,26.5835,26.64,26.56,26.64,3325,26.5835,26.64,26.56,26.64,3325,0.0,1.0
2025-11-18,26.52,26.54,26.5005,26.51,5657,26.52,26.54,26.5005,26.51,5657,0.0,1.0
2025-11-19,26.5762,26.6114,26.5564,26.6114,4602,26.5762,26.6114,26.5564,26.6114,4602,0.0,1.0
2025-11-20,26.4965,26.67,26.48,26.65,9917,26.4965,26.67,26.48,26.65,9917,0.0,1.0
2025-11-21,26.5683,26.59,26.51,26.53,1865,26.5683,26.59,26.51,26.53,1865,0.0,1.0
2025-11-24,26.6624,26.663,26.61,26.64,17362,26.6624,26.663,26.61,26.64,17362,0.0,1.0
2025-11-25,26.69,26.69,26.65,26.65,8425,26.69,26.69,26.65,26.65,8425,0.0,1.0
2025-11-26,26.73,26.7499,26.72,26.72,2570,26.73,26.7499,26.72,26.72,2570,0.0,1.0