date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-30,23.63,24.5,22.0,22.0,7166052,23.63,24.5,22.0,22.0,7166052,0.0,1.0
2025-01-31,23.81,24.25,23.1,23.5,894277,23.81,24.25,23.1,23.5,894277,0.0,1.0
2025-02-03,22.75,24.25,22.07,24.0,693800,22.75,24.25,22.07,24.0,693800,0.0,1.0
2025-02-04,23.0,23.949,21.715,22.89,656365,23.0,23.949,21.715,22.89,656365,0.0,1.0
2025-02-05,22.84,23.3,21.8,23.0,584108,22.84,23.3,21.8,23.0,584108,0.0,1.0
2025-02-06,23.47,23.91,22.3,22.84,426392,23.47,23.91,22.3,22.84,426392,0.0,1.0
2025-02-07,23.5,24.355,23.01,23.02,228256,23.5,24.355,23.01,23.02,228256,0.0,1.0
2025-02-10,22.53,23.75,21.99,23.75,143591,22.53,23.75,21.99,23.75,143591,0.0,1.0
2025-02-11,22.56,22.87,21.72,22.42,116939,22.56,22.87,21.72,22.42,116939,0.0,1.0
2025-02-12,21.99,22.76,21.92,22.16,143937,21.99,22.76,21.92,22.16,143937,0.0,1.0
2025-02-13,21.75,22.5299,21.55,21.98,108370,21.75,22.5299,21.55,21.98,108370,0.0,1.0
2025-02-14,21.81,22.3025,21.3479,21.72,299774,21.81,22.3025,21.3479,21.72,299774,0.0,1.0
2025-02-18,21.96,22.16,21.695,22.16,118390,21.96,22.16,21.695,22.16,118390,0.0,1.0
2025-02-19,21.81,22.2493,21.53,21.53,196578,21.81,22.2493,21.53,21.53,196578,0.0,1.0
2025-02-20,20.87,21.675,20.84,21.5,343579,20.87,21.675,20.84,21.5,343579,0.0,1.0
2025-02-21,20.57,21.1,20.57,20.84,210730,20.57,21.1,20.57,20.84,210730,0.0,1.0
2025-02-24,20.6,21.425,20.0,20.79,283323,20.6,21.425,20.0,20.79,283323,0.0,1.0
2025-02-25,19.17,21.045,19.08,20.82,284293,19.17,21.045,19.08,20.82,284293,0.0,1.0
2025-02-26,19.99,20.0,18.67,19.06,190884,19.99,20.0,18.67,19.06,190884,0.0,1.0
2025-02-27,19.91,20.4306,19.71,19.8,389619,19.91,20.4306,19.71,19.8,389619,0.0,1.0
2025-02-28,20.97,21.0,19.7,19.7,296920,20.97,21.0,19.7,19.7,296920,0.0,1.0
2025-03-03,20.98,21.62,20.0185,21.04,221018,20.98,21.62,20.0185,21.04,221018,0.0,1.0
2025-03-04,18.47,20.995,17.36,20.6,578223,18.47,20.995,17.36,20.6,578223,0.0,1.0
2025-03-05,18.07,18.48,16.86,18.42,466687,18.07,18.48,16.86,18.42,466687,0.0,1.0
2025-03-06,17.81,18.91,17.655,17.79,381611,17.81,18.91,17.655,17.79,381611,0.0,1.0
2025-03-07,16.14,17.76,15.85,17.69,590519,16.14,17.76,15.85,17.69,590519,0.0,1.0
2025-03-10,14.99,16.55,13.64,16.55,863344,14.99,16.55,13.64,16.55,863344,0.0,1.0
2025-03-11,15.02,15.785,14.78,14.99,443741,15.02,15.785,14.78,14.99,443741,0.0,1.0
2025-03-12,14.5,15.625,14.34,15.56,317640,14.5,15.625,14.34,15.56,317640,0.0,1.0
2025-03-13,14.04,14.53,13.66,14.38,288978,14.04,14.53,13.66,14.38,288978,0.0,1.0
2025-03-14,14.67,15.77,14.08,14.08,269396,14.67,15.77,14.08,14.08,269396,0.0,1.0
2025-03-17,16.61,17.08,14.55,14.55,538463,16.61,17.08,14.55,14.55,538463,0.0,1.0
2025-03-18,15.825,17.035,15.81,16.42,543134,15.825,17.035,15.81,16.42,543134,0.0,1.0
2025-03-19,15.79,16.5,15.64,15.76,489630,15.79,16.5,15.64,15.76,489630,0.0,1.0
2025-03-20,15.69,16.5,15.52,15.52,474215,15.69,16.5,15.52,15.52,474215,0.0,1.0
2025-03-21,15.1,15.74,14.95,15.5,3174702,15.1,15.74,14.95,15.5,3174702,0.0,1.0
2025-03-24,14.85,15.37,14.5,15.08,296331,14.85,15.37,14.5,15.08,296331,0.0,1.0
2025-03-25,15.22,15.353,14.68,14.73,420133,15.22,15.353,14.68,14.73,420133,0.0,1.0
2025-03-26,13.15,15.14,12.14,14.56,1162800,13.15,15.14,12.14,14.56,1162800,0.0,1.0
2025-03-27,12.67,13.54,12.11,12.9,684045,12.67,13.54,12.11,12.9,684045,0.0,1.0
2025-03-28,11.71,12.55,11.43,12.55,824560,11.71,12.55,11.43,12.55,824560,0.0,1.0
2025-03-31,12.24,12.57,11.29,11.82,933182,12.24,12.57,11.29,11.82,933182,0.0,1.0
2025-04-01,11.24,12.215,11.17,12.0,309090,11.24,12.215,11.17,12.0,309090,0.0,1.0
2025-04-02,12.05,12.07,11.11,11.11,565453,12.05,12.07,11.11,11.11,565453,0.0,1.0
2025-04-03,10.77,12.0,10.63,11.6,800957,10.77,12.0,10.63,11.6,800957,0.0,1.0
2025-04-04,9.91,10.65,9.25,10.29,860612,9.91,10.65,9.25,10.29,860612,0.0,1.0
2025-04-07,10.44,10.44,8.89,9.55,455098,10.44,10.44,8.89,9.55,455098,0.0,1.0
2025-04-08,9.71,11.14,9.54,11.14,407152,9.71,11.14,9.54,11.14,407152,0.0,1.0
2025-04-09,11.81,11.96,9.56,9.8,773136,11.81,11.96,9.56,9.8,773136,0.0,1.0
2025-04-10,10.69,11.6899,10.0601,11.34,443243,10.69,11.6899,10.0601,11.34,443243,0.0,1.0
2025-04-11,10.91,10.92,9.76,10.55,448603,10.91,10.92,9.76,10.55,448603,0.0,1.0
2025-04-14,10.46,11.28,10.01,11.25,347576,10.46,11.28,10.01,11.25,347576,0.0,1.0
2025-04-15,10.48,10.64,10.03,10.4,175633,10.48,10.64,10.03,10.4,175633,0.0,1.0
2025-04-16,10.94,11.0,10.06,10.46,307226,10.94,11.0,10.06,10.46,307226,0.0,1.0
2025-04-17,11.14,11.23,10.63,10.95,421363,11.14,11.23,10.63,10.95,421363,0.0,1.0
2025-04-21,10.05,11.06,10.04,11.06,291905,10.05,11.06,10.04,11.06,291905,0.0,1.0
2025-04-22,10.39,10.43,9.78,10.11,177788,10.39,10.43,9.78,10.11,177788,0.0,1.0
2025-04-23,10.46,11.5,10.27,10.36,373674,10.46,11.5,10.27,10.36,373674,0.0,1.0
2025-04-24,11.06,11.08,10.31,10.75,272914,11.06,11.08,10.31,10.75,272914,0.0,1.0
2025-04-25,10.96,11.29,10.74,11.08,362973,10.96,11.29,10.74,11.08,362973,0.0,1.0
2025-04-28,10.8,10.99,10.315,10.99,238775,10.8,10.99,10.315,10.99,238775,0.0,1.0
2025-04-29,10.99,11.38,10.23,10.74,799132,10.99,11.38,10.23,10.74,799132,0.0,1.0
2025-04-30,11.05,11.3,10.51,10.92,305259,11.05,11.3,10.51,10.92,305259,0.0,1.0
2025-05-01,11.14,11.305,10.84,11.14,223894,11.14,11.305,10.84,11.14,223894,0.0,1.0
2025-05-02,11.83,12.37,11.38,11.38,419801,11.83,12.37,11.38,11.38,419801,0.0,1.0
2025-05-05,11.68,12.01,11.15,11.66,404629,11.68,12.01,11.15,11.66,404629,0.0,1.0
2025-05-06,11.35,11.84,11.135,11.31,469881,11.35,11.84,11.135,11.31,469881,0.0,1.0
2025-05-07,14.37,14.74,11.5955,11.91,1211659,14.37,14.74,11.5955,11.91,1211659,0.0,1.0
2025-05-08,14.91,15.7477,14.08,14.43,524145,14.91,15.7477,14.08,14.43,524145,0.0,1.0
2025-05-09,13.95,15.005,13.14,14.8,587047,13.95,15.005,13.14,14.8,587047,0.0,1.0
2025-05-12,14.18,14.98,13.61,14.98,292784,14.18,14.98,13.61,14.98,292784,0.0,1.0
2025-05-13,13.2,14.565,13.15,14.43,175763,13.2,14.565,13.15,14.43,175763,0.0,1.0
2025-05-14,12.84,13.46,12.16,13.06,617986,12.84,13.46,12.16,13.06,617986,0.0,1.0
2025-05-15,13.77,13.95,12.45,12.94,590371,13.77,13.95,12.45,12.94,590371,0.0,1.0
2025-05-16,14.36,14.38,13.325,13.73,439523,14.36,14.38,13.325,13.73,439523,0.0,1.0
2025-05-19,15.1,15.35,14.16,14.16,497522,15.1,15.35,14.16,14.16,497522,0.0,1.0
2025-05-20,15.84,16.1,14.76,14.97,483960,15.84,16.1,14.76,14.97,483960,0.0,1.0
2025-05-21,15.56,15.84,15.32,15.44,903477,15.56,15.84,15.32,15.44,903477,0.0,1.0
2025-05-22,15.51,16.02,15.025,15.28,347667,15.51,16.02,15.025,15.28,347667,0.0,1.0
2025-05-23,14.43,15.56,14.115,15.17,435940,14.43,15.56,14.115,15.17,435940,0.0,1.0
2025-05-27,14.95,15.29,14.14,14.33,327855,14.95,15.29,14.14,14.33,327855,0.0,1.0
2025-05-28,14.43,15.11,14.225,15.11,359902,14.43,15.11,14.225,15.11,359902,0.0,1.0
2025-05-29,15.36,15.55,14.28,14.43,270337,15.36,15.55,14.28,14.43,270337,0.0,1.0
2025-05-30,17.24,17.39,14.935,15.31,1228265,17.24,17.39,14.935,15.31,1228265,0.0,1.0
2025-06-02,18.69,18.75,16.54,17.24,1065045,18.69,18.75,16.54,17.24,1065045,0.0,1.0
2025-06-03,17.96,19.49,17.84,18.78,762947,17.96,19.49,17.84,18.78,762947,0.0,1.0
2025-06-04,19.45,19.46,17.725,18.57,821218,19.45,19.46,17.725,18.57,821218,0.0,1.0
2025-06-05,19.55,20.25,18.7614,19.42,529875,19.55,20.25,18.7614,19.42,529875,0.0,1.0
2025-06-06,19.08,20.19,18.35,19.96,583624,19.08,20.19,18.35,19.96,583624,0.0,1.0
2025-06-09,19.41,19.99,18.43,18.8,431195,19.41,19.99,18.43,18.8,431195,0.0,1.0
2025-06-10,19.27,19.65,18.66,19.65,413039,19.27,19.65,18.66,19.65,413039,0.0,1.0
2025-06-11,19.11,19.99,18.795,19.99,639551,19.11,19.99,18.795,19.99,639551,0.0,1.0
2025-06-12,19.49,20.145,18.87,19.39,247045,19.49,20.145,18.87,19.39,247045,0.0,1.0
2025-06-13,19.09,19.725,18.26,19.28,454762,19.09,19.725,18.26,19.28,454762,0.0,1.0
2025-06-16,19.45,19.83,19.11,19.83,330019,19.45,19.83,19.11,19.83,330019,0.0,1.0
2025-06-17,18.23,19.75,17.345,19.75,451239,18.23,19.75,17.345,19.75,451239,0.0,1.0
2025-06-18,17.78,19.08,17.77,18.34,317195,17.78,19.08,17.77,18.34,317195,0.0,1.0
2025-06-20,17.89,18.5155,17.47,17.98,367327,17.89,18.5155,17.47,17.98,367327,0.0,1.0
2025-06-23,15.8,18.35,15.76,18.31,372246,15.8,18.35,15.76,18.31,372246,0.0,1.0
2025-06-24,15.72,16.55,15.61,15.78,407506,15.72,16.55,15.61,15.78,407506,0.0,1.0
2025-06-25,14.77,15.795,14.67,15.55,582836,14.77,15.795,14.67,15.55,582836,0.0,1.0
2025-06-26,14.99,15.475,14.6391,14.7,484459,14.99,15.475,14.6391,14.7,484459,0.0,1.0
2025-06-27,15.07,15.345,14.4,14.98,1051658,15.07,15.345,14.4,14.98,1051658,0.0,1.0
2025-06-30,14.56,15.69,14.51,15.24,760271,14.56,15.69,14.51,15.24,760271,0.0,1.0
2025-07-01,13.94,14.465,13.27,14.15,1212450,13.94,14.465,13.27,14.15,1212450,0.0,1.0
2025-07-02,14.14,14.19,13.405,14.04,776175,14.14,14.19,13.405,14.04,776175,0.0,1.0
2025-07-03,13.52,14.35,13.165,14.35,121291,13.52,14.35,13.165,14.35,121291,0.0,1.0
2025-07-07,13.4,13.915,12.71,13.61,364641,13.4,13.915,12.71,13.61,364641,0.0,1.0
2025-07-08,13.35,13.8127,13.16,13.16,260520,13.35,13.8127,13.16,13.16,260520,0.0,1.0
2025-07-09,13.28,13.62,13.18,13.54,413806,13.28,13.62,13.18,13.54,413806,0.0,1.0
2025-07-10,13.56,13.69,13.11,13.11,175001,13.56,13.69,13.11,13.11,175001,0.0,1.0
2025-07-11,12.67,13.7,12.6,13.7,380502,12.67,13.7,12.6,13.7,380502,0.0,1.0
2025-07-14,12.83,13.24,12.415,12.52,212041,12.83,13.24,12.415,12.52,212041,0.0,1.0
2025-07-15,12.53,13.06,12.45,12.77,312969,12.53,13.06,12.45,12.77,312969,0.0,1.0
2025-07-16,12.66,12.81,12.2595,12.56,618792,12.66,12.81,12.2595,12.56,618792,0.0,1.0
2025-07-17,13.165,13.46,12.5,12.57,329157,13.165,13.46,12.5,12.57,329157,0.0,1.0
2025-07-18,13.59,14.2675,13.275,13.47,337670,13.59,14.2675,13.275,13.47,337670,0.0,1.0
2025-07-21,14.3,14.32,13.5,13.79,232259,14.3,14.32,13.5,13.79,232259,0.0,1.0
2025-07-22,14.96,15.06,13.965,14.43,362491,14.96,15.06,13.965,14.43,362491,0.0,1.0
2025-07-23,14.77,15.25,14.62,15.1,414182,14.77,15.25,14.62,15.1,414182,0.0,1.0
2025-07-24,14.43,14.85,14.13,14.4,260650,14.43,14.85,14.13,14.4,260650,0.0,1.0
2025-07-25,14.84,15.1,14.0,14.33,355455,14.84,15.1,14.0,14.33,355455,0.0,1.0
2025-07-28,13.99,15.3,13.82,14.86,546222,13.99,15.3,13.82,14.86,546222,0.0,1.0
2025-07-29,14.66,14.82,13.75,13.77,797813,14.66,14.82,13.75,13.77,797813,0.0,1.0
2025-07-30,16.76,17.07,14.91,15.1,3047977,16.76,17.07,14.91,15.1,3047977,0.0,1.0
2025-07-31,16.79,17.5,16.57,17.05,1131946,16.79,17.5,16.57,17.05,1131946,0.0,1.0
2025-08-01,16.4,17.0,15.902,15.943,514721,16.4,17.0,15.902,15.943,514721,0.0,1.0
2025-08-04,16.42,16.67,16.13,16.4,495561,16.42,16.67,16.13,16.4,495561,0.0,1.0
2025-08-05,15.81,16.44,15.52,16.44,562948,15.81,16.44,15.52,16.44,562948,0.0,1.0
2025-08-06,15.2,16.065,14.75,15.9,822383,15.2,16.065,14.75,15.9,822383,0.0,1.0
2025-08-07,15.09,15.625,14.77,15.41,448350,15.09,15.625,14.77,15.41,448350,0.0,1.0
2025-08-08,14.74,15.67,14.48,15.15,488823,14.74,15.67,14.48,15.15,488823,0.0,1.0
2025-08-11,14.3,15.055,14.09,14.88,591637,14.3,15.055,14.09,14.88,591637,0.0,1.0
2025-08-12,14.22,14.99,14.04,14.43,540630,14.22,14.99,14.04,14.43,540630,0.0,1.0
2025-08-13,15.1,15.24,14.13,14.37,1092550,15.1,15.24,14.13,14.37,1092550,0.0,1.0
2025-08-14,16.71,16.92,14.57,15.13,551567,16.71,16.92,14.57,15.13,551567,0.0,1.0
2025-08-15,17.04,17.15,16.475,16.71,586331,17.04,17.15,16.475,16.71,586331,0.0,1.0
2025-08-18,17.26,18.0,17.07,17.38,709333,17.26,18.0,17.07,17.38,709333,0.0,1.0
2025-08-19,15.88,17.2,15.86,17.0,764571,15.88,17.2,15.86,17.0,764571,0.0,1.0
2025-08-20,15.3,16.2099,14.75,15.81,882157,15.3,16.2099,14.75,15.81,882157,0.0,1.0
2025-08-21,16.89,17.0,15.21,15.31,753443,16.89,17.0,15.21,15.31,753443,0.0,1.0
2025-08-22,17.05,18.33,16.69,17.0,892118,17.05,18.33,16.69,17.0,892118,0.0,1.0
2025-08-25,17.45,17.83,16.925,17.14,498604,17.45,17.83,16.925,17.14,498604,0.0,1.0
2025-08-26,18.33,18.5,17.43,17.43,343873,18.33,18.5,17.43,17.43,343873,0.0,1.0
2025-08-27,18.97,19.155,18.025,18.18,490828,18.97,19.155,18.025,18.18,490828,0.0,1.0
2025-08-28,18.71,19.21,18.56,19.02,313452,18.71,19.21,18.56,19.02,313452,0.0,1.0
2025-08-29,18.84,19.32,18.12,18.83,385099,18.84,19.32,18.12,18.83,385099,0.0,1.0
2025-09-02,19.02,19.13,18.52,18.6,461799,19.02,19.13,18.52,18.6,461799,0.0,1.0
2025-09-03,19.68,19.74,18.9,19.14,508639,19.68,19.74,18.9,19.14,508639,0.0,1.0
2025-09-04,20.1,20.11,19.43,19.57,270988,20.1,20.11,19.43,19.57,270988,0.0,1.0
2025-09-05,20.2,21.08,19.8754,19.97,539370,20.2,21.08,19.8754,19.97,539370,0.0,1.0
2025-09-08,23.13,23.25,20.0801,20.32,1373207,23.13,23.25,20.0801,20.32,1373207,0.0,1.0
2025-09-09,25.0,25.144,22.08,23.0,1276064,25.0,25.144,22.08,23.0,1276064,0.0,1.0
2025-09-10,24.87,25.3,24.01,24.75,885537,24.87,25.3,24.01,24.75,885537,0.0,1.0
2025-09-11,25.34,25.63,24.41,25.25,891407,25.34,25.63,24.41,25.25,891407,0.0,1.0
2025-09-12,26.41,26.66,24.82,25.17,982995,26.41,26.66,24.82,25.17,982995,0.0,1.0
2025-09-15,25.31,26.66,24.97,26.66,921674,25.31,26.66,24.97,26.66,921674,0.0,1.0
2025-09-16,23.29,25.325,23.24,25.17,968811,23.29,25.325,23.24,25.17,968811,0.0,1.0
2025-09-17,23.11,23.93,22.91,23.12,835847,23.11,23.93,22.91,23.12,835847,0.0,1.0
2025-09-18,23.05,23.49,22.76,23.35,884165,23.05,23.49,22.76,23.35,884165,0.0,1.0
2025-09-19,22.46,23.6116,22.1,23.15,6333229,22.46,23.6116,22.1,23.15,6333229,0.0,1.0
2025-09-22,22.9,23.345,21.965,22.68,1098491,22.9,23.345,21.965,22.68,1098491,0.0,1.0
2025-09-23,22.87,23.62,22.6,22.84,980655,22.87,23.62,22.6,22.84,980655,0.0,1.0
2025-09-24,22.73,23.71,22.02,22.92,421401,22.73,23.71,22.02,22.92,421401,0.0,1.0
2025-09-25,22.13,22.72,22.01,22.72,782157,22.13,22.72,22.01,22.72,782157,0.0,1.0
2025-09-26,19.53,22.095,18.92,22.01,1604609,19.53,22.095,18.92,22.01,1604609,0.0,1.0
2025-09-29,19.855,20.23,19.13,19.47,626539,19.855,20.23,19.13,19.47,626539,0.0,1.0
2025-09-30,19.87,20.065,19.48,19.85,523706,19.87,20.065,19.48,19.85,523706,0.0,1.0
2025-10-01,20.21,21.08,19.065,21.0,868173,20.21,21.08,19.065,21.0,868173,0.0,1.0
2025-10-02,20.49,20.765,20.05,20.31,581309,20.49,20.765,20.05,20.31,581309,0.0,1.0
2025-10-03,22.26,23.08,20.655,20.8,568463,22.26,23.08,20.655,20.8,568463,0.0,1.0
2025-10-06,21.95,22.36,21.9,22.26,306332,21.95,22.36,21.9,22.26,306332,0.0,1.0
2025-10-07,22.15,22.705,21.56,21.65,278651,22.15,22.705,21.56,21.65,278651,0.0,1.0
2025-10-08,22.13,22.69,21.66,22.0,451104,22.13,22.69,21.66,22.0,451104,0.0,1.0
2025-10-09,22.23,23.41,21.97,22.4,525837,22.23,23.41,21.97,22.4,525837,0.0,1.0
2025-10-10,21.03,22.79,20.96,22.79,416092,21.03,22.79,20.96,22.79,416092,0.0,1.0
2025-10-13,22.15,22.42,20.8,21.06,447876,22.15,22.42,20.8,21.06,447876,0.0,1.0
2025-10-14,22.34,22.5,21.09,22.0,299179,22.34,22.5,21.09,22.0,299179,0.0,1.0
2025-10-15,21.13,22.5,21.03,22.49,553744,21.13,22.5,21.03,22.49,553744,0.0,1.0
2025-10-16,20.63,21.65,20.27,21.31,374396,20.63,21.65,20.27,21.31,374396,0.0,1.0
2025-10-17,20.02,20.845,19.89,20.32,450021,20.02,20.845,19.89,20.32,450021,0.0,1.0
2025-10-20,20.24,20.42,19.79,20.15,503167,20.24,20.42,19.79,20.15,503167,0.0,1.0
2025-10-21,20.98,21.325,20.0,20.76,743499,20.98,21.325,20.0,20.76,743499,0.0,1.0
2025-10-22,21.22,22.54,20.76,21.02,769175,21.22,22.54,20.76,21.02,769175,0.0,1.0
2025-10-23,20.015,21.74,19.55,21.22,612277,20.015,21.74,19.55,21.22,612277,0.0,1.0
2025-10-24,20.95,21.2,19.4626,20.0,904188,20.95,21.2,19.4626,20.0,904188,0.0,1.0
2025-10-27,23.75,24.01,21.02,21.02,783850,23.75,24.01,21.02,21.02,783850,0.0,1.0
2025-10-28,24.28,24.87,23.4548,23.8,1105029,24.28,24.87,23.4548,23.8,1105029,0.0,1.0
2025-10-29,26.79,30.47,26.57,28.1,2945047,26.79,30.47,26.57,28.1,2945047,0.0,1.0
2025-10-30,26.78,28.76,26.0,26.34,1095371,26.78,28.76,26.0,26.34,1095371,0.0,1.0
2025-10-31,27.22,27.81,26.165,26.78,570958,27.22,27.81,26.165,26.78,570958,0.0,1.0
2025-11-03,27.705,28.4096,26.0,27.16,612549,27.705,28.4096,26.0,27.16,612549,0.0,1.0
2025-11-04,27.81,28.01,26.51,27.5,549009,27.81,28.01,26.51,27.5,549009,0.0,1.0
2025-11-05,26.51,27.9,25.95,27.9,780860,26.51,27.9,25.95,27.9,780860,0.0,1.0
2025-11-06,25.04,26.63,24.33,26.63,692394,25.04,26.63,24.33,26.63,692394,0.0,1.0
2025-11-07,26.3,26.47,24.93,25.07,619648,26.3,26.47,24.93,25.07,619648,0.0,1.0
2025-11-10,27.49,27.55,26.32,26.81,660759,27.49,27.55,26.32,26.81,660759,0.0,1.0
2025-11-11,28.82,29.585,26.6601,27.49,681583,28.82,29.585,26.6601,27.49,681583,0.0,1.0
2025-11-12,28.16,29.0,28.1,28.62,366554,28.16,29.0,28.1,28.62,366554,0.0,1.0
2025-11-13,26.24,29.22,26.19,28.37,556902,26.24,29.22,26.19,28.37,556902,0.0,1.0
2025-11-14,27.18,27.54,26.13,26.23,316711,27.18,27.54,26.13,26.23,316711,0.0,1.0
2025-11-17,27.16,27.72,26.22,27.01,288102,27.16,27.72,26.22,27.01,288102,0.0,1.0
2025-11-18,27.11,28.0,26.31,27.06,308607,27.11,28.0,26.31,27.06,308607,0.0,1.0
2025-11-19,27.72,28.3,26.81,27.26,345992,27.72,28.3,26.81,27.26,345992,0.0,1.0
2025-11-20,28.4,30.41,27.94,28.31,514971,28.4,30.41,27.94,28.31,514971,0.0,1.0
2025-11-21,31.42,32.11,28.01,28.23,673295,31.42,32.11,28.01,28.23,673295,0.0,1.0
2025-11-24,31.4,32.41,30.32,31.5,672300,31.4,32.41,30.32,31.5,672300,0.0,1.0
2025-11-25,31.51,32.0,30.49,31.06,421208,31.51,32.0,30.49,31.06,421208,0.0,1.0
2025-11-26,30.86,32.71,30.84,32.0,442859,30.86,32.71,30.84,32.0,442859,0.0,1.0