date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-04,25.01,25.01,25.0,25.01,693298,25.01,25.01,25.0,25.01,693298,0.0,1.0
2025-02-05,25.015,25.22,24.92,25.01,265610,25.015,25.22,24.92,25.01,265610,0.0,1.0
2025-02-06,24.92,25.17,24.7801,25.16,156288,24.92,25.17,24.7801,25.16,156288,0.0,1.0
2025-02-07,24.81,25.3316,24.81,25.04,176554,24.81,25.3316,24.81,25.04,176554,0.0,1.0
2025-02-10,25.0405,25.0891,24.94,25.04,104797,25.0405,25.0891,24.94,25.04,104797,0.0,1.0
2025-02-11,24.7006,24.97,24.6801,24.97,156245,24.7006,24.97,24.6801,24.97,156245,0.0,1.0
2025-02-12,24.89,24.929,24.52,24.52,32471,24.89,24.929,24.52,24.52,32471,0.0,1.0
2025-02-13,24.8951,24.9,24.67,24.74,176720,24.8951,24.9,24.67,24.74,176720,0.0,1.0
2025-02-14,24.94,25.18,24.9097,24.96,57262,24.94,25.18,24.9097,24.96,57262,0.0,1.0
2025-02-18,24.56,24.9336,24.5199,24.93,59015,24.56,24.9336,24.5199,24.93,59015,0.0,1.0
2025-02-19,24.8686,24.91,24.775,24.775,96578,24.8686,24.91,24.775,24.775,96578,0.0,1.0
2025-02-20,25.14,25.18,24.8732,25.09,50850,25.14,25.18,24.8732,25.09,50850,0.0,1.0
2025-02-21,24.79,25.29,24.7201,25.29,61348,24.79,25.29,24.7201,25.29,61348,0.0,1.0
2025-02-24,24.64,24.84,24.568,24.84,25152,24.64,24.84,24.568,24.84,25152,0.0,1.0
2025-02-25,23.93,24.13,23.62,24.13,43154,23.93,24.13,23.62,24.13,43154,0.0,1.0
2025-02-26,23.43,23.95,23.2,23.6,23385,23.43,23.95,23.2,23.6,23385,0.0,1.0
2025-02-27,23.29,23.67,23.202,23.6675,32529,23.29,23.67,23.202,23.6675,32529,0.0,1.0
2025-02-28,23.41,23.48,23.09,23.09,24215,23.41,23.48,23.09,23.09,24215,0.0,1.0
2025-03-03,23.7,24.56,23.64,24.56,49988,23.7,24.56,23.64,24.56,49988,0.0,1.0
2025-03-04,23.88,24.019,23.19,23.33,52339,23.88,24.019,23.19,23.33,52339,0.0,1.0
2025-03-05,24.24,24.24,23.9101,24.0722,46049,24.24,24.24,23.9101,24.0722,46049,0.0,1.0
2025-03-06,24.1,24.31,24.0,24.0525,31113,24.1,24.31,24.0,24.0525,31113,0.0,1.0
2025-03-07,23.775,24.3,23.775,24.07,26583,23.775,24.3,23.775,24.07,26583,0.0,1.0
2025-03-10,22.946,23.28,22.77,23.27,98777,22.946,23.28,22.77,23.27,98777,0.0,1.0
2025-03-11,23.35,23.37,22.89,23.22,32354,23.35,23.37,22.89,23.22,32354,0.0,1.0
2025-03-12,23.39,23.41,23.08,23.41,55108,23.39,23.41,23.08,23.41,55108,0.0,1.0
2025-03-13,23.02,23.35,22.99,23.35,31050,23.02,23.35,22.99,23.35,31050,0.0,1.0
2025-03-14,23.5,23.56,23.27,23.27,25912,23.5,23.56,23.27,23.27,25912,0.0,1.0
2025-03-17,23.49,23.5053,23.28,23.36,19211,23.49,23.5053,23.28,23.36,19211,0.0,1.0
2025-03-18,23.2023,23.24,23.09,23.24,15475,23.2023,23.24,23.09,23.24,15475,0.0,1.0
2025-03-19,23.53,23.66,23.35,23.35,23501,23.53,23.66,23.35,23.35,23501,0.0,1.0
2025-03-20,23.42,23.55,23.35,23.54,14265,23.42,23.55,23.35,23.54,14265,0.0,1.0
2025-03-21,23.34,23.36,23.27,23.3,15543,23.34,23.36,23.27,23.3,15543,0.0,1.0
2025-03-24,23.864,23.91,23.73,23.73,17547,23.864,23.91,23.73,23.73,17547,0.0,1.0
2025-03-25,23.8206,23.84,23.73,23.84,15897,23.8206,23.84,23.73,23.84,15897,0.0,1.0
2025-03-26,23.651,23.78,23.54,23.73,32941,23.651,23.78,23.54,23.73,32941,0.0,1.0
2025-03-27,23.72,23.7414,23.53,23.64,7644,23.72,23.7414,23.53,23.64,7644,0.0,1.0
2025-03-28,23.34,23.53,23.32,23.53,3810,23.34,23.53,23.32,23.53,3810,0.0,1.0
2025-03-31,23.22,23.36,23.1447,23.26,15682,23.22,23.36,23.1447,23.26,15682,0.0,1.0
2025-04-01,23.5434,23.58,23.33,23.33,3490,23.5434,23.58,23.33,23.33,3490,0.0,1.0
2025-04-02,23.7576,23.84,23.6347,23.66,13455,23.7576,23.84,23.6347,23.66,13455,0.0,1.0
2025-04-03,23.255,23.2801,23.138,23.22,33023,23.255,23.2801,23.138,23.22,33023,0.0,1.0
2025-04-04,23.43,23.58,23.27,23.32,63318,23.43,23.58,23.27,23.32,63318,0.0,1.0
2025-04-07,22.85,23.04,22.54,22.73,159083,22.85,23.04,22.54,22.73,159083,0.0,1.0
2025-04-08,22.66,23.06,22.59,23.06,37506,22.66,23.06,22.59,23.06,37506,0.0,1.0
2025-04-09,23.28,23.3559,22.6101,22.67,70664,23.28,23.3559,22.6101,22.67,70664,0.0,1.0
2025-04-10,22.975,23.15,22.79,23.12,83554,22.975,23.15,22.79,23.12,83554,0.0,1.0
2025-04-11,23.47,23.495,23.15,23.34,20632,23.47,23.495,23.15,23.34,20632,0.0,1.0
2025-04-14,23.6,23.66,23.4,23.625,39419,23.6,23.66,23.4,23.625,39419,0.0,1.0
2025-04-15,23.3925,23.65,23.3925,23.63,7484,23.3925,23.65,23.3925,23.63,7484,0.0,1.0
2025-04-16,23.4787,23.53,23.2601,23.2601,10262,23.4787,23.53,23.2601,23.2601,10262,0.0,1.0
2025-04-17,23.5052,23.5691,23.43,23.43,2336,23.5052,23.5691,23.43,23.43,2336,0.0,1.0
2025-04-21,23.8315,24.01,23.77,23.7744,6374,23.8315,24.01,23.77,23.7744,6374,0.0,1.0
2025-04-22,24.3152,24.38,24.1801,24.1801,3564,24.3152,24.38,24.1801,24.1801,3564,0.0,1.0
2025-04-23,24.5771,24.68,24.4507,24.6101,5161,24.5771,24.68,24.4507,24.6101,5161,0.0,1.0
2025-04-24,24.614,24.62,24.4683,24.5067,7642,24.614,24.62,24.4683,24.5067,7642,0.0,1.0
2025-04-25,24.829,24.86,24.73,24.77,16195,24.829,24.86,24.73,24.77,16195,0.0,1.0
2025-04-28,24.74,24.89,24.5982,24.89,5012,24.74,24.89,24.5982,24.89,5012,0.0,1.0
2025-04-29,24.87,24.87,24.69,24.77,11546,24.87,24.87,24.69,24.77,11546,0.0,1.0
2025-04-30,24.6402,24.73,24.54,24.73,4770,24.6402,24.73,24.54,24.73,4770,0.0,1.0
2025-05-01,25.0046,25.09,24.84,24.91,46279,25.0046,25.09,24.84,24.91,46279,0.0,1.0
2025-05-02,25.036,25.13,25.0,25.0255,21491,25.036,25.13,25.0,25.0255,21491,0.0,1.0
2025-05-05,24.6693,24.75,24.58,24.6122,11100,24.6693,24.75,24.58,24.6122,11100,0.0,1.0
2025-05-06,24.785,24.785,24.52,24.62,11675,24.785,24.785,24.52,24.62,11675,0.0,1.0
2025-05-07,24.9874,25.1,24.8749,24.94,39408,24.9874,25.1,24.8749,24.94,39408,0.0,1.0
2025-05-08,25.68,25.74,25.33,25.45,29993,25.68,25.74,25.33,25.45,29993,0.0,1.0
2025-05-09,25.9202,26.02,25.82,25.82,4803,25.9202,26.02,25.82,25.82,4803,0.0,1.0
2025-05-12,25.7675,26.12,25.671,26.04,21111,25.7675,26.12,25.671,26.04,21111,0.0,1.0
2025-05-13,26.2,26.2,26.0,26.0,4423,26.2,26.2,26.0,26.0,4423,0.0,1.0
2025-05-14,26.024,26.066,25.92,25.96,22262,26.024,26.066,25.92,25.96,22262,0.0,1.0
2025-05-15,26.0036,26.1205,25.76,25.86,15166,26.0036,26.1205,25.76,25.86,15166,0.0,1.0
2025-05-16,26.1421,26.19,26.0,26.0,6938,26.1421,26.19,26.0,26.0,6938,0.0,1.0
2025-05-19,26.3575,26.3575,25.92,25.99,9666,26.3575,26.3575,25.92,25.99,9666,0.0,1.0
2025-05-20,26.5984,26.5984,26.15,26.15,5339,26.5984,26.5984,26.15,26.15,5339,0.0,1.0
2025-05-21,26.8,26.89,26.49,26.4915,25827,26.8,26.89,26.49,26.4915,25827,0.0,1.0
2025-05-22,27.1008,27.22,26.98,27.1,62663,27.1008,27.22,26.98,27.1,62663,0.0,1.0
2025-05-23,26.75,26.9,26.75,26.81,16505,26.75,26.9,26.75,26.81,16505,0.0,1.0
2025-05-27,27.04,27.075,26.89,26.98,8283,27.04,27.075,26.89,26.98,8283,0.0,1.0
2025-05-28,26.6773,26.79,26.62,26.77,136401,26.6773,26.79,26.62,26.77,136401,0.0,1.0
2025-05-29,26.47,26.89,26.47,26.89,9675,26.47,26.89,26.47,26.89,9675,0.0,1.0
2025-05-30,26.4371,26.54,26.3399,26.47,8209,26.4371,26.54,26.3399,26.47,8209,0.0,1.0
2025-06-02,26.42,26.44,26.31,26.37,19703,26.42,26.44,26.31,26.37,19703,0.0,1.0
2025-06-03,26.57,26.65,26.42,26.5,139644,26.57,26.65,26.42,26.5,139644,0.0,1.0
2025-06-04,26.31,26.47,26.2894,26.42,43716,26.31,26.47,26.2894,26.42,43716,0.0,1.0
2025-06-05,25.947,26.5,25.947,26.44,28094,25.947,26.5,25.947,26.44,28094,0.0,1.0
2025-06-06,26.35,26.46,26.25,26.27,14669,26.35,26.46,26.25,26.27,14669,0.0,1.0
2025-06-09,26.97,27.0055,26.74,26.74,14377,26.97,27.0055,26.74,26.74,14377,0.0,1.0
2025-06-10,27.1399,27.1685,26.9907,27.1,11511,27.1399,27.1685,26.9907,27.1,11511,0.0,1.0
2025-06-11,27.0386,27.2,27.01,27.2,3323,27.0386,27.2,27.01,27.2,3323,0.0,1.0
2025-06-12,26.7711,26.92,26.77,26.77,12777,26.7711,26.92,26.77,26.77,12777,0.0,1.0
2025-06-13,26.5,26.6,26.33,26.43,21155,26.5,26.6,26.33,26.43,21155,0.0,1.0
2025-06-16,27.0434,27.08,26.77,26.77,4392,27.0434,27.08,26.77,26.77,4392,0.0,1.0
2025-06-17,26.51,26.59,26.26,26.59,16373,26.51,26.59,26.26,26.59,16373,0.0,1.0
2025-06-18,26.35,26.56,26.34,26.43,21879,26.35,26.56,26.34,26.43,21879,0.0,1.0
2025-06-20,26.32,26.68,26.2001,26.68,21251,26.32,26.68,26.2001,26.68,21251,0.0,1.0
2025-06-23,26.23,26.23,25.68,25.92,18261,26.23,26.23,25.68,25.92,18261,0.0,1.0
2025-06-24,26.6663,26.72,26.56,26.56,21278,26.6663,26.72,26.56,26.56,21278,0.0,1.0
2025-06-25,27.0159,27.08,26.88,27.0,11135,27.0159,27.08,26.88,27.0,11135,0.0,1.0
2025-06-26,27.0357,27.0357,26.91,26.91,8240,27.0357,27.0357,26.91,26.91,8240,0.0,1.0
2025-06-27,26.91,27.01,26.86,26.9,12112,26.91,27.01,26.86,26.9,12112,0.0,1.0
2025-06-30,27.0531,27.07,26.91,26.92,6159,27.0531,27.07,26.91,26.92,6159,0.0,1.0
2025-07-01,26.72,26.99,26.7,26.91,17734,26.72,26.99,26.7,26.91,17734,0.0,1.0
2025-07-02,27.39,27.39,27.06,27.06,22043,27.39,27.39,27.06,27.06,22043,0.0,1.0
2025-07-03,27.3424,27.52,27.34,27.3798,22966,27.3424,27.52,27.34,27.3798,22966,0.0,1.0
2025-07-07,27.21,27.245,27.11,27.11,18837,27.21,27.245,27.11,27.11,18837,0.0,1.0
2025-07-08,27.3467,27.3699,27.21,27.3,37066,27.3467,27.3699,27.21,27.3,37066,0.0,1.0
2025-07-09,27.804,27.804,27.31,27.42,6639,27.804,27.804,27.31,27.42,6639,0.0,1.0
2025-07-10,28.0158,28.06,27.6,27.6,23525,28.0158,28.06,27.6,27.6,23525,0.0,1.0
2025-07-11,28.81,28.9,28.601,28.9,11829,28.81,28.9,28.601,28.9,11829,0.0,1.0
2025-07-14,29.156,29.44,29.14,29.41,19909,29.156,29.44,29.14,29.41,19909,0.0,1.0
2025-07-15,28.5931,28.93,28.54,28.68,35345,28.5931,28.93,28.54,28.68,35345,0.0,1.0
2025-07-16,28.97,29.1199,28.9,28.93,6023,28.97,29.1199,28.9,28.93,6023,0.0,1.0
2025-07-17,29.0007,29.1001,28.895,28.955,3341,29.0007,29.1001,28.895,28.955,3341,0.0,1.0
2025-07-18,28.73,28.8,28.68,28.8,33772,28.73,28.8,28.68,28.8,33772,0.0,1.0
2025-07-21,28.5799,28.97,28.55,28.78,25178,28.5799,28.97,28.55,28.78,25178,0.0,1.0
2025-07-22,28.9224,28.99,28.73,28.97,7265,28.9224,28.99,28.73,28.97,7265,0.0,1.0
2025-07-23,28.75,28.81,28.67,28.7,8095,28.75,28.81,28.67,28.7,8095,0.0,1.0
2025-07-24,28.86,28.98,28.75,28.75,5534,28.86,28.98,28.75,28.75,5534,0.0,1.0
2025-07-25,28.495,28.54,28.23,28.32,12172,28.495,28.54,28.23,28.32,12172,0.0,1.0
2025-07-28,28.8107,28.87,28.73,28.85,3834,28.8107,28.87,28.73,28.85,3834,0.0,1.0
2025-07-29,28.7865,29.09,28.74,29.09,3013,28.7865,29.09,28.74,29.09,3013,0.0,1.0
2025-07-30,28.67,28.95,28.5569,28.81,4352,28.67,28.95,28.5569,28.81,4352,0.0,1.0
2025-07-31,28.71,28.95,28.71,28.84,10259,28.71,28.95,28.71,28.84,10259,0.0,1.0
2025-08-01,28.03,28.52,28.0231,28.52,24954,28.03,28.52,28.0231,28.52,24954,0.0,1.0
2025-08-04,28.3399,28.44,28.22,28.22,9142,28.3399,28.44,28.22,28.22,9142,0.0,1.0
2025-08-05,28.1861,28.3,28.02,28.27,23670,28.1861,28.3,28.02,28.27,23670,0.0,1.0
2025-08-06,28.5119,28.5119,28.25,28.25,6545,28.5119,28.5119,28.25,28.25,6545,0.0,1.0
2025-08-07,28.8622,28.8622,28.6562,28.69,1845,28.8622,28.8622,28.6562,28.69,1845,0.0,1.0
2025-08-08,28.725,28.8413,28.67,28.8139,3087,28.725,28.8413,28.67,28.8139,3087,0.0,1.0
2025-08-11,29.125,29.3561,29.125,29.34,4142,29.125,29.3561,29.125,29.34,4142,0.0,1.0
2025-08-12,29.23,29.25,29.16,29.16,546,29.23,29.25,29.16,29.16,546,0.0,1.0
2025-08-13,29.7171,29.7171,29.5402,29.5808,4093,29.7171,29.7171,29.5402,29.5808,4093,0.0,1.0
2025-08-14,28.95,29.0394,28.8569,29.0394,4273,28.95,29.0394,28.8569,29.0394,4273,0.0,1.0
2025-08-15,28.83,29.07,28.83,29.07,520,28.83,29.07,28.83,29.07,520,0.0,1.0
2025-08-18,28.8228,28.83,28.57,28.57,2353,28.8228,28.83,28.57,28.57,2353,0.0,1.0
2025-08-19,28.2598,28.79,28.19,28.72,15489,28.2598,28.79,28.19,28.72,15489,0.0,1.0
2025-08-20,28.5007,28.5007,28.36,28.38,2162,28.5007,28.5007,28.36,28.38,2162,0.0,1.0
2025-08-21,28.15,28.34,28.15,28.3,4639,28.15,28.34,28.15,28.3,4639,0.0,1.0
2025-08-22,28.885,28.92,28.15,28.25,17644,28.885,28.92,28.15,28.25,17644,0.0,1.0
2025-08-25,27.9499,28.18,27.924,28.01,6014,27.9499,28.18,27.924,28.01,6014,0.0,1.0
2025-08-26,27.96,27.97,27.66,27.75,9115,27.96,27.97,27.66,27.75,9115,0.0,1.0
2025-08-27,28.127,28.24,27.98,27.98,5529,28.127,28.24,27.98,27.98,5529,0.0,1.0
2025-08-28,28.1005,28.37,28.1005,28.37,5531,28.1005,28.37,28.1005,28.37,5531,0.0,1.0
2025-08-29,27.45,27.69,27.43,27.65,17597,27.45,27.69,27.43,27.65,17597,0.0,1.0
2025-09-02,27.8892,28.0515,27.77,27.77,7420,27.8892,28.0515,27.77,27.77,7420,0.0,1.0
2025-09-03,28.2299,28.23,28.02,28.08,6427,28.2299,28.23,28.02,28.08,6427,0.0,1.0
2025-09-04,27.77,27.91,27.7699,27.87,3724,27.77,27.91,27.7699,27.87,3724,0.0,1.0
2025-09-05,28.0845,28.38,27.87,28.32,8789,28.0845,28.38,27.87,28.32,8789,0.0,1.0
2025-09-08,28.1978,28.38,28.1978,28.2,4487,28.1978,28.38,28.1978,28.2,4487,0.0,1.0
2025-09-09,28.0353,28.35,28.0353,28.33,3508,28.0353,28.35,28.0353,28.33,3508,0.0,1.0
2025-09-10,28.47,28.59,28.42,28.5,4623,28.47,28.59,28.42,28.5,4623,0.0,1.0
2025-09-11,28.6752,28.6752,28.61,28.631,4991,28.6752,28.6752,28.61,28.631,4991,0.0,1.0
2025-09-12,29.0578,29.0578,28.8,28.8,12125,29.0578,29.0578,28.8,28.8,12125,0.0,1.0
2025-09-15,28.7666,28.7666,28.61,28.61,27215,28.7666,28.7666,28.61,28.61,27215,0.0,1.0
2025-09-16,29.07,29.07,28.68,28.68,1883,29.07,29.07,28.68,28.68,1883,0.0,1.0
2025-09-17,28.8385,28.92,28.66,28.92,6574,28.8385,28.92,28.66,28.92,6574,0.0,1.0
2025-09-18,29.16,29.29,29.1,29.17,8443,29.16,29.29,29.1,29.17,8443,0.0,1.0
2025-09-19,28.7501,28.9397,28.7501,28.91,3455,28.7501,28.9397,28.7501,28.91,3455,0.0,1.0
2025-09-22,28.1,28.51,28.1,28.5,9420,28.1,28.51,28.1,28.5,9420,0.0,1.0
2025-09-23,28.0472,28.35,28.0472,28.27,8674,28.0472,28.35,28.0472,28.27,8674,0.0,1.0
2025-09-24,28.3968,28.48,28.28,28.28,2880,28.3968,28.48,28.28,28.28,2880,0.0,1.0
2025-09-25,27.6,28.035,27.49,28.035,3546,27.6,28.035,27.49,28.035,3546,0.0,1.0
2025-09-26,27.5545,27.755,27.49,27.52,2701,27.5545,27.755,27.49,27.52,2701,0.0,1.0
2025-09-29,28.55,28.55,28.14,28.14,4722,28.55,28.55,28.14,28.14,4722,0.0,1.0
2025-09-30,28.6,28.6,28.338,28.338,802,28.6,28.6,28.338,28.338,802,0.0,1.0
2025-10-01,29.122,29.27,28.9807,29.025,2548,29.122,29.27,28.9807,29.025,2548,0.0,1.0
2025-10-02,29.7717,29.7717,29.4,29.46,1293,29.7717,29.7717,29.4,29.46,1293,0.0,1.0
2025-10-03,30.1117,30.22,29.68,29.68,11775,30.1117,30.22,29.68,29.68,11775,0.0,1.0
2025-10-06,30.3894,30.516,30.3766,30.4,7421,30.3894,30.516,30.3766,30.4,7421,0.0,1.0
2025-10-07,29.79,30.14,29.6,30.14,20295,29.79,30.14,29.6,30.14,20295,0.0,1.0
2025-10-08,30.0429,30.059,29.88,29.88,1860,30.0429,30.059,29.88,29.88,1860,0.0,1.0
2025-10-09,29.65,30.0,29.53,30.0,11210,29.65,30.0,29.53,30.0,11210,0.0,1.0
2025-10-10,28.9544,29.81,28.8919,29.81,1879,28.9544,29.81,28.8919,29.81,1879,0.0,1.0
2025-10-13,28.834,28.89,28.4965,28.55,16848,28.834,28.89,28.4965,28.55,16848,0.0,1.0
2025-10-14,28.26,28.34,27.955,27.98,3812,28.26,28.34,27.955,27.98,3812,0.0,1.0
2025-10-15,27.99,28.0736,27.8017,28.03,4185,27.99,28.0736,27.8017,28.03,4185,0.0,1.0
2025-10-16,27.37,27.9,27.37,27.8,1618,27.37,27.9,27.37,27.8,1618,0.0,1.0
2025-10-17,27.06,27.06,26.68,26.77,3404,27.06,27.06,26.68,26.77,3404,0.0,1.0
2025-10-20,27.8174,27.86,27.8174,27.86,925,27.8174,27.86,27.8174,27.86,925,0.0,1.0
2025-10-21,28.0193,28.11,27.07,27.07,2607,28.0193,28.11,27.07,27.07,2607,0.0,1.0
2025-10-22,27.25,27.39,27.25,27.3,2851,27.25,27.39,27.25,27.3,2851,0.0,1.0
2025-10-23,27.725,27.725,27.46,27.46,3652,27.725,27.725,27.46,27.46,3652,0.0,1.0
2025-10-24,27.7771,27.8801,27.7001,27.88,5905,27.7771,27.8801,27.7001,27.88,5905,0.0,1.0
2025-10-27,28.6265,28.72,28.6265,28.6669,2245,28.6265,28.72,28.6265,28.6669,2245,0.0,1.0
2025-10-28,28.4397,28.8,28.4397,28.8,1637,28.4397,28.8,28.4397,28.8,1637,0.0,1.0
2025-10-29,27.8065,28.25,27.8065,28.245,3642,27.8065,28.25,27.8065,28.245,3642,0.0,1.0
2025-10-30,26.9664,27.38,26.81,27.38,42561,26.9664,27.38,26.81,27.38,42561,0.0,1.0
2025-10-31,27.6739,27.74,27.61,27.63,25015,27.6739,27.74,27.61,27.63,25015,0.0,1.0
2025-11-03,26.97,27.235,26.9,27.16,12495,26.97,27.235,26.9,27.16,12495,0.0,1.0
2025-11-04,25.7501,26.6,25.61,26.32,103268,25.7501,26.6,25.61,26.32,103268,0.0,1.0
2025-11-05,26.4596,26.5,26.145,26.28,5356,26.4596,26.5,26.145,26.28,5356,0.0,1.0
2025-11-06,25.85,26.18,25.7707,26.17,10459,25.85,26.18,25.7707,26.17,10459,0.0,1.0
2025-11-07,26.4284,26.4284,25.67,25.67,6295,26.4284,26.4284,25.67,25.67,6295,0.0,1.0
2025-11-10,26.8585,27.11,26.67,27.11,4817,26.8585,27.11,26.67,27.11,4817,0.0,1.0
2025-11-11,26.2019,26.38,26.2019,26.32,3552,26.2019,26.38,26.2019,26.32,3552,0.0,1.0
2025-11-12,25.9499,26.64,25.875,26.64,7422,25.9499,26.64,25.875,26.64,7422,0.0,1.0
2025-11-13,25.25,26.185,25.21,26.1,8483,25.25,26.185,25.21,26.1,8483,0.0,1.0
2025-11-14,24.44,25.03,24.44,24.61,7502,24.44,25.03,24.44,24.61,7502,0.0,1.0
2025-11-17,23.9244,24.53,23.87,24.53,14083,23.9244,24.53,23.87,24.53,14083,0.0,1.0
2025-11-18,24.1107,24.19,23.85,23.87,9880,24.1107,24.19,23.85,23.87,9880,0.0,1.0
2025-11-19,23.5299,23.82,23.325,23.82,8986,23.5299,23.82,23.325,23.82,8986,0.0,1.0
2025-11-20,22.85,23.82,22.8293,23.82,16145,22.85,23.82,22.8293,23.82,16145,0.0,1.0
2025-11-21,22.5839,22.75,22.3,22.43,27292,22.5839,22.75,22.3,22.43,27292,0.0,1.0
2025-11-24,23.3229,23.3229,22.78,22.78,14388,23.3229,23.3229,22.78,22.78,14388,0.0,1.0
2025-11-25,22.95,22.97,22.76,22.82,2925,22.95,22.97,22.76,22.82,2925,0.0,1.0
2025-11-26,23.366,23.45,22.84,22.95,93134,23.366,23.45,22.84,22.95,93134,0.0,1.0