date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-04,25.0099,25.01,25.0,25.01,467028,25.0099,25.01,25.0,25.01,467028,0.0,1.0
2025-02-05,25.04,25.13,25.02,25.07,170269,25.04,25.13,25.02,25.07,170269,0.0,1.0
2025-02-06,25.01,25.14,24.93,25.14,169331,25.01,25.14,24.93,25.14,169331,0.0,1.0
2025-02-07,24.9099,25.18,24.9099,25.18,55330,24.9099,25.18,24.9099,25.18,55330,0.0,1.0
2025-02-10,25.0505,25.0799,24.9501,25.04,120854,25.0505,25.0799,24.9501,25.04,120854,0.0,1.0
2025-02-11,24.86,25.02,24.805,25.02,34535,24.86,25.02,24.805,25.02,34535,0.0,1.0
2025-02-12,24.9,24.9825,24.83,24.83,87304,24.9,24.9825,24.83,24.83,87304,0.0,1.0
2025-02-13,24.975,25.0,24.8199,24.85,60141,24.975,25.0,24.8199,24.85,60141,0.0,1.0
2025-02-14,24.99,25.1071,24.98,25.07,24471,24.99,25.1071,24.98,25.07,24471,0.0,1.0
2025-02-18,24.7406,24.99,24.7406,24.99,23415,24.7406,24.99,24.7406,24.99,23415,0.0,1.0
2025-02-19,24.95,24.99,24.9202,24.945,21488,24.95,24.99,24.9202,24.945,21488,0.0,1.0
2025-02-20,25.08,25.1351,24.97,25.13,46596,25.08,25.1351,24.97,25.13,46596,0.0,1.0
2025-02-21,24.91,25.19,24.8701,25.19,24293,24.91,25.19,24.8701,25.19,24293,0.0,1.0
2025-02-24,24.8282,24.96,24.828,24.95,21527,24.8282,24.96,24.828,24.95,21527,0.0,1.0
2025-02-25,24.395,24.56,24.25,24.56,31022,24.395,24.56,24.25,24.56,31022,0.0,1.0
2025-02-26,24.14,24.43,24.0,24.27,25715,24.14,24.43,24.0,24.27,25715,0.0,1.0
2025-02-27,24.07,24.24,24.0,24.22,39522,24.07,24.24,24.0,24.22,39522,0.0,1.0
2025-02-28,24.144,24.19,23.9,23.93,25617,24.144,24.19,23.9,23.93,25617,0.0,1.0
2025-03-03,24.32,24.71,24.2201,24.71,31108,24.32,24.71,24.2201,24.71,31108,0.0,1.0
2025-03-04,24.352,24.49,24.0101,24.09,32154,24.352,24.49,24.0101,24.09,32154,0.0,1.0
2025-03-05,24.5996,24.6,24.41,24.48,17653,24.5996,24.6,24.41,24.48,17653,0.0,1.0
2025-03-06,24.55,24.65,24.4501,24.64,13517,24.55,24.65,24.4501,24.64,13517,0.0,1.0
2025-03-07,24.38,24.67,24.38,24.55,55444,24.38,24.67,24.38,24.55,55444,0.0,1.0
2025-03-10,23.88,24.11,23.76,24.11,36202,23.88,24.11,23.76,24.11,36202,0.0,1.0
2025-03-11,24.0857,24.11,23.8,23.89,17559,24.0857,24.11,23.8,23.89,17559,0.0,1.0
2025-03-12,24.1,24.11,23.91,24.1018,23337,24.1,24.11,23.91,24.1018,23337,0.0,1.0
2025-03-13,23.85,24.03,23.85,24.01,9987,23.85,24.03,23.85,24.01,9987,0.0,1.0
2025-03-14,24.14,24.21,24.0,24.02,13506,24.14,24.21,24.0,24.02,13506,0.0,1.0
2025-03-17,24.1682,24.1682,24.025,24.06,15678,24.1682,24.1682,24.025,24.06,15678,0.0,1.0
2025-03-18,23.9921,24.04,23.93,24.04,8095,23.9921,24.04,23.93,24.04,8095,0.0,1.0
2025-03-19,24.2157,24.3,24.09,24.0901,49390,24.2157,24.3,24.09,24.0901,49390,0.0,1.0
2025-03-20,24.0981,24.27,24.0981,24.22,10393,24.0981,24.27,24.0981,24.22,10393,0.0,1.0
2025-03-21,24.0646,24.12,24.05,24.08,11765,24.0646,24.12,24.05,24.08,11765,0.0,1.0
2025-03-24,24.41,24.43,24.3341,24.34,8918,24.41,24.43,24.3341,24.34,8918,0.0,1.0
2025-03-25,24.3928,24.42,24.3121,24.42,9687,24.3928,24.42,24.3121,24.42,9687,0.0,1.0
2025-03-26,24.26,24.33,24.21,24.33,3135,24.26,24.33,24.21,24.33,3135,0.0,1.0
2025-03-27,24.37,24.37,24.2694,24.29,3499,24.37,24.37,24.2694,24.29,3499,0.0,1.0
2025-03-28,24.0906,24.18,24.0906,24.18,846,24.0906,24.18,24.0906,24.18,846,0.0,1.0
2025-03-31,24.014,24.12,23.9117,24.02,3515,24.014,24.12,23.9117,24.02,3515,0.0,1.0
2025-04-01,24.223,24.27,24.06,24.06,3191,24.223,24.27,24.06,24.06,3191,0.0,1.0
2025-04-02,24.3552,24.39,24.25,24.25,2313,24.3552,24.39,24.25,24.25,2313,0.0,1.0
2025-04-03,24.065,24.07,23.98,24.017,31610,24.065,24.07,23.98,24.017,31610,0.0,1.0
2025-04-04,24.1859,24.24,24.08,24.08,41746,24.1859,24.24,24.08,24.08,41746,0.0,1.0
2025-04-07,23.74,23.9752,23.61,23.62,68919,23.74,23.9752,23.61,23.62,68919,0.0,1.0
2025-04-08,23.7496,23.93,23.64,23.9,22612,23.7496,23.93,23.64,23.9,22612,0.0,1.0
2025-04-09,24.0361,24.06,23.68,23.69,28147,24.0361,24.06,23.68,23.69,28147,0.0,1.0
2025-04-10,23.8148,23.98,23.77,23.975,27472,23.8148,23.98,23.77,23.975,27472,0.0,1.0
2025-04-11,24.17,24.2167,24.0068,24.0291,4663,24.17,24.2167,24.0068,24.0291,4663,0.0,1.0
2025-04-14,24.2012,24.31,24.17,24.24,15516,24.2012,24.31,24.17,24.24,15516,0.0,1.0
2025-04-15,24.1591,24.2955,24.1591,24.23,4656,24.1591,24.2955,24.1591,24.23,4656,0.0,1.0
2025-04-16,24.185,24.28,24.06,24.06,9975,24.185,24.28,24.06,24.06,9975,0.0,1.0
2025-04-17,24.2059,24.225,24.12,24.12,791,24.2059,24.225,24.12,24.12,791,0.0,1.0
2025-04-21,24.37,24.51,24.3471,24.4,28731,24.37,24.51,24.3471,24.4,28731,0.0,1.0
2025-04-22,24.68,24.7528,24.59,24.65,14116,24.68,24.7528,24.59,24.65,14116,0.0,1.0
2025-04-23,24.825,24.88,24.77,24.8306,1912,24.825,24.88,24.77,24.8306,1912,0.0,1.0
2025-04-24,24.845,24.87,24.74,24.74,12657,24.845,24.87,24.74,24.74,12657,0.0,1.0
2025-04-25,24.975,25.05,24.84,24.84,8653,24.975,25.05,24.84,24.84,8653,0.0,1.0
2025-04-28,24.925,24.975,24.86,24.96,4346,24.925,24.975,24.86,24.96,4346,0.0,1.0
2025-04-29,24.9805,25.0,24.89,24.89,14998,24.9805,25.0,24.89,24.89,14998,0.0,1.0
2025-04-30,24.895,24.97,24.85,24.85,9387,24.895,24.97,24.85,24.85,9387,0.0,1.0
2025-05-01,25.1234,25.14,25.06,25.09,4008,25.1234,25.14,25.06,25.09,4008,0.0,1.0
2025-05-02,25.1203,25.1999,25.12,25.13,27452,25.1203,25.1999,25.12,25.13,27452,0.0,1.0
2025-05-05,24.9149,24.95,24.8412,24.95,4947,24.9149,24.95,24.8412,24.95,4947,0.0,1.0
2025-05-06,24.9763,24.9763,24.84,24.9,2104,24.9763,24.9763,24.84,24.9,2104,0.0,1.0
2025-05-07,25.11,25.15,25.07,25.1,14344,25.11,25.15,25.07,25.1,14344,0.0,1.0
2025-05-08,25.56,25.56,25.32,25.4,10072,25.56,25.56,25.32,25.4,10072,0.0,1.0
2025-05-09,25.69,25.72,25.64,25.69,9227,25.69,25.72,25.64,25.69,9227,0.0,1.0
2025-05-12,25.5952,25.79,25.55,25.75,11709,25.5952,25.79,25.55,25.75,11709,0.0,1.0
2025-05-13,25.8212,25.83,25.69,25.69,4367,25.8212,25.83,25.69,25.69,4367,0.0,1.0
2025-05-14,25.7613,25.78,25.67,25.75,3913,25.7613,25.78,25.67,25.75,3913,0.0,1.0
2025-05-15,25.775,25.84,25.64,25.64,58826,25.775,25.84,25.64,25.64,58826,0.0,1.0
2025-05-16,25.8329,25.88,25.79,25.82,10020,25.8329,25.88,25.79,25.82,10020,0.0,1.0
2025-05-19,26.0,26.0,25.76,25.76,17180,26.0,26.0,25.76,25.76,17180,0.0,1.0
2025-05-20,26.1187,26.1187,25.89,25.9,5533,26.1187,26.1187,25.89,25.9,5533,0.0,1.0
2025-05-21,26.2157,26.24,26.03,26.11,11785,26.2157,26.24,26.03,26.11,11785,0.0,1.0
2025-05-22,26.3981,26.4599,26.3981,26.44,3995,26.3981,26.4599,26.3981,26.44,3995,0.0,1.0
2025-05-23,26.2155,26.2699,26.16,26.16,32778,26.2155,26.2699,26.16,26.16,32778,0.0,1.0
2025-05-27,26.3871,26.42,26.373,26.42,3586,26.3871,26.42,26.373,26.42,3586,0.0,1.0
2025-05-28,26.1646,26.32,26.1646,26.32,3064,26.1646,26.32,26.1646,26.32,3064,0.0,1.0
2025-05-29,26.0998,26.26,26.0998,26.26,3374,26.0998,26.26,26.0998,26.26,3374,0.0,1.0
2025-05-30,26.0675,26.14,26.06,26.11,4881,26.0675,26.14,26.06,26.11,4881,0.0,1.0
2025-06-02,26.04,26.06,25.99,26.06,12107,26.04,26.06,25.99,26.06,12107,0.0,1.0
2025-06-03,26.1054,26.19,26.06,26.06,1859,26.1054,26.19,26.06,26.06,1859,0.0,1.0
2025-06-04,26.01,26.01,25.99,26.0005,789,26.01,26.01,25.99,26.0005,789,0.0,1.0
2025-06-05,25.7134,25.97,25.71,25.93,9959,25.7134,25.97,25.71,25.93,9959,0.0,1.0
2025-06-06,25.9299,26.02,25.9299,25.97,4024,25.9299,26.02,25.9299,25.97,4024,0.0,1.0
2025-06-09,26.3749,26.3749,26.23,26.24,8146,26.3749,26.3749,26.23,26.24,8146,0.0,1.0
2025-06-10,26.4752,26.4752,26.39,26.4276,2636,26.4752,26.4752,26.39,26.4276,2636,0.0,1.0
2025-06-11,26.4301,26.4301,26.4301,26.4301,234,26.4301,26.4301,26.4301,26.4301,234,0.0,1.0
2025-06-12,26.2699,26.36,26.2699,26.3,2131,26.2699,26.36,26.2699,26.3,2131,0.0,1.0
2025-06-13,26.0416,26.123,26.02,26.02,1680,26.0416,26.123,26.02,26.02,1680,0.0,1.0
2025-06-16,26.4557,26.4557,26.33,26.35,2323,26.4557,26.4557,26.33,26.35,2323,0.0,1.0
2025-06-17,26.09,26.105,25.94,26.105,5542,26.09,26.105,25.94,26.105,5542,0.0,1.0
2025-06-18,26.02,26.1,26.0,26.05,2213,26.02,26.1,26.0,26.05,2213,0.0,1.0
2025-06-20,25.983,26.17,25.983,26.17,772,25.983,26.17,25.983,26.17,772,0.0,1.0
2025-06-23,25.9508,25.97,25.61,25.61,5919,25.9508,25.97,25.61,25.61,5919,0.0,1.0
2025-06-24,26.2167,26.2912,26.1546,26.17,1149,26.2167,26.2912,26.1546,26.17,1149,0.0,1.0
2025-06-25,26.4504,26.47,26.377,26.4001,5327,26.4504,26.47,26.377,26.4001,5327,0.0,1.0
2025-06-26,26.4991,26.4991,26.421,26.48,814,26.4991,26.4991,26.421,26.48,814,0.0,1.0
2025-06-27,26.4133,26.431,26.4133,26.4302,1643,26.4133,26.431,26.4133,26.4302,1643,0.0,1.0
2025-06-30,26.4911,26.4911,26.43,26.43,164,26.4911,26.4911,26.43,26.43,164,0.0,1.0
2025-07-01,26.2617,26.42,26.26,26.42,4502,26.2617,26.42,26.26,26.42,4502,0.0,1.0
2025-07-02,26.67,26.71,26.53,26.53,10313,26.67,26.71,26.53,26.53,10313,0.0,1.0
2025-07-03,26.7053,26.79,26.695,26.79,1628,26.7053,26.79,26.695,26.79,1628,0.0,1.0
2025-07-07,26.5951,26.6586,26.55,26.56,4580,26.5951,26.6586,26.55,26.56,4580,0.0,1.0
2025-07-08,26.6943,26.6943,26.63,26.6936,4450,26.6943,26.6943,26.63,26.6936,4450,0.0,1.0
2025-07-09,26.9797,26.9797,26.73,26.74,5553,26.9797,26.9797,26.73,26.74,5553,0.0,1.0
2025-07-10,27.1056,27.1137,26.8724,26.8724,5065,27.1056,27.1137,26.8724,26.8724,5065,0.0,1.0
2025-07-11,27.6301,27.66,27.48,27.57,11057,27.6301,27.66,27.48,27.57,11057,0.0,1.0
2025-07-14,27.9285,28.07,27.84,28.01,7808,27.9285,28.07,27.84,28.01,7808,0.0,1.0
2025-07-15,27.4636,27.7,27.42,27.7,15639,27.4636,27.7,27.42,27.7,15639,0.0,1.0
2025-07-16,27.7255,27.75,27.6,27.67,14013,27.7255,27.75,27.6,27.67,14013,0.0,1.0
2025-07-17,27.7683,27.7683,27.6645,27.6645,1215,27.7683,27.7683,27.6645,27.6645,1215,0.0,1.0
2025-07-18,27.6108,27.6897,27.59,27.6729,1457,27.6108,27.6897,27.59,27.6729,1457,0.0,1.0
2025-07-21,27.4978,27.725,27.4978,27.63,9716,27.4978,27.725,27.4978,27.63,9716,0.0,1.0
2025-07-22,27.72,27.83,27.54,27.54,2846,27.72,27.83,27.54,27.54,2846,0.0,1.0
2025-07-23,27.5993,27.63,27.55,27.55,5930,27.5993,27.63,27.55,27.55,5930,0.0,1.0
2025-07-24,27.6882,27.6882,27.59,27.59,1167,27.6882,27.6882,27.59,27.59,1167,0.0,1.0
2025-07-25,27.455,27.455,27.255,27.31,10287,27.455,27.455,27.255,27.31,10287,0.0,1.0
2025-07-28,27.6486,27.66,27.58,27.645,4038,27.6486,27.66,27.58,27.645,4038,0.0,1.0
2025-07-29,27.655,27.655,27.655,27.655,147,27.655,27.655,27.655,27.655,147,0.0,1.0
2025-07-30,27.5803,27.68,27.4733,27.68,3072,27.5803,27.68,27.4733,27.68,3072,0.0,1.0
2025-07-31,27.615,27.7,27.615,27.691,367,27.615,27.7,27.615,27.691,367,0.0,1.0
2025-08-01,27.1867,27.37,27.13,27.335,8881,27.1867,27.37,27.13,27.335,8881,0.0,1.0
2025-08-04,27.4,27.4,27.27,27.27,1093,27.4,27.4,27.27,27.27,1093,0.0,1.0
2025-08-05,27.3196,27.33,27.24,27.33,791,27.3196,27.33,27.24,27.33,791,0.0,1.0
2025-08-06,27.5251,27.539,27.38,27.38,4059,27.5251,27.539,27.38,27.38,4059,0.0,1.0
2025-08-07,27.7405,27.7405,27.62,27.62,1111,27.7405,27.7405,27.62,27.62,1111,0.0,1.0
2025-08-08,27.6701,27.6985,27.635,27.69,425,27.6701,27.6985,27.635,27.69,425,0.0,1.0
2025-08-11,27.908,28.0668,27.908,28.01,1100,27.908,28.0668,27.908,28.01,1100,0.0,1.0
2025-08-12,27.9751,28.02,27.97,28.01,2239,27.9751,28.02,27.97,28.01,2239,0.0,1.0
2025-08-13,28.2551,28.2551,28.14,28.1484,3541,28.2551,28.2551,28.14,28.1484,3541,0.0,1.0
2025-08-14,27.8048,27.8048,27.71,27.71,305,27.8048,27.8048,27.71,27.71,305,0.0,1.0
2025-08-15,27.7494,27.89,27.7494,27.89,280,27.7494,27.89,27.7494,27.89,280,0.0,1.0
2025-08-18,27.7308,27.7308,27.5922,27.5939,1446,27.7308,27.7308,27.5922,27.5939,1446,0.0,1.0
2025-08-19,27.3899,27.5706,27.33,27.5706,3299,27.3899,27.5706,27.33,27.5706,3299,0.0,1.0
2025-08-20,27.5735,27.5735,27.33,27.33,1524,27.5735,27.5735,27.33,27.33,1524,0.0,1.0
2025-08-21,27.3361,27.5,27.3302,27.47,4723,27.3361,27.5,27.3302,27.47,4723,0.0,1.0
2025-08-22,27.8167,27.8167,27.4,27.4,4867,27.8167,27.8167,27.4,27.4,4867,0.0,1.0
2025-08-25,27.17,27.41,27.17,27.27,912,27.17,27.41,27.17,27.27,912,0.0,1.0
2025-08-26,27.2206,27.25,27.0,27.05,3975,27.2206,27.25,27.0,27.05,3975,0.0,1.0
2025-08-27,27.3448,27.42,27.28,27.3955,77951,27.3448,27.42,27.28,27.3955,77951,0.0,1.0
2025-08-28,27.3401,27.5,27.3401,27.44,1108,27.3401,27.5,27.3401,27.44,1108,0.0,1.0
2025-08-29,26.8982,27.18,26.89,27.18,7018,26.8982,27.18,26.89,27.18,7018,0.0,1.0
2025-09-02,27.2225,27.29,27.19,27.23,1442,27.2225,27.29,27.19,27.23,1442,0.0,1.0
2025-09-03,27.43,27.45,27.33,27.35,2293,27.43,27.45,27.33,27.35,2293,0.0,1.0
2025-09-04,27.1446,27.16,27.1196,27.13,819,27.1446,27.16,27.1196,27.13,819,0.0,1.0
2025-09-05,27.3718,27.56,27.23,27.55,9920,27.3718,27.56,27.23,27.55,9920,0.0,1.0
2025-09-08,27.4511,27.51,27.45,27.45,2360,27.4511,27.51,27.45,27.45,2360,0.0,1.0
2025-09-09,27.32,27.54,27.25,27.52,4956,27.32,27.54,27.25,27.52,4956,0.0,1.0
2025-09-10,27.6359,27.69,27.6359,27.67,1032,27.6359,27.69,27.6359,27.67,1032,0.0,1.0
2025-09-11,27.7736,27.7736,27.58,27.63,1940,27.7736,27.7736,27.58,27.63,1940,0.0,1.0
2025-09-12,28.0064,28.0064,27.8,27.8,306,28.0064,28.0064,27.8,27.8,306,0.0,1.0
2025-09-15,27.811,27.811,27.74,27.76,2174,27.811,27.811,27.74,27.76,2174,0.0,1.0
2025-09-16,27.9801,28.0,27.78,27.79,5655,27.9801,28.0,27.78,27.79,5655,0.0,1.0
2025-09-17,27.8712,27.93,27.74,27.86,2721,27.8712,27.93,27.74,27.86,2721,0.0,1.0
2025-09-18,28.11,28.16,28.05,28.05,2442,28.11,28.16,28.05,28.05,2442,0.0,1.0
2025-09-19,27.8289,27.8289,27.8289,27.8289,10,27.8289,27.8289,27.8289,27.8289,10,0.0,1.0
2025-09-22,27.4213,27.51,27.4213,27.51,4278,27.4213,27.51,27.4213,27.51,4278,0.0,1.0
2025-09-23,27.3652,27.57,27.3652,27.57,4120,27.3652,27.57,27.3652,27.57,4120,0.0,1.0
2025-09-24,27.595,27.6799,27.5207,27.5207,2754,27.595,27.6799,27.5207,27.5207,2754,0.0,1.0
2025-09-25,27.03,27.106,27.03,27.106,2254,27.03,27.106,27.03,27.106,2254,0.0,1.0
2025-09-26,27.0406,27.0406,26.98,26.98,271,27.0406,27.0406,26.98,26.98,271,0.0,1.0
2025-09-29,27.6952,27.6952,27.6,27.6,1470,27.6952,27.6952,27.6,27.6,1470,0.0,1.0
2025-09-30,27.7299,27.7299,27.495,27.53,1118,27.7299,27.7299,27.495,27.53,1118,0.0,1.0
2025-10-01,28.0883,28.13,27.98,27.98,833,28.0883,28.13,27.98,27.98,833,0.0,1.0
2025-10-02,28.4894,28.4894,28.26,28.26,8687,28.4894,28.4894,28.26,28.26,8687,0.0,1.0
2025-10-03,28.6702,28.6929,28.6702,28.69,3264,28.6702,28.6929,28.6702,28.69,3264,0.0,1.0
2025-10-06,28.84,28.96,28.81,28.81,6604,28.84,28.96,28.81,28.81,6604,0.0,1.0
2025-10-07,28.453,28.719,28.3648,28.719,18842,28.453,28.719,28.3648,28.719,18842,0.0,1.0
2025-10-08,28.6289,28.67,28.55,28.5534,1824,28.6289,28.67,28.55,28.5534,1824,0.0,1.0
2025-10-09,28.4282,28.4282,28.41,28.41,685,28.4282,28.4282,28.41,28.41,685,0.0,1.0
2025-10-10,27.9638,28.555,27.9638,28.555,2367,27.9638,28.555,27.9638,28.555,2367,0.0,1.0
2025-10-13,27.9146,27.9146,27.6805,27.73,11554,27.9146,27.9146,27.6805,27.73,11554,0.0,1.0
2025-10-14,27.4968,27.6,27.35,27.37,2901,27.4968,27.6,27.35,27.37,2901,0.0,1.0
2025-10-15,27.3439,27.43,27.25,27.388,2537,27.3439,27.43,27.25,27.388,2537,0.0,1.0
2025-10-16,26.9801,27.37,26.9005,27.37,1697,26.9801,27.37,26.9005,27.37,1697,0.0,1.0
2025-10-17,26.6814,26.785,26.47,26.49,6152,26.6814,26.785,26.47,26.49,6152,0.0,1.0
2025-10-20,27.297,27.35,27.23,27.23,970,27.297,27.35,27.23,27.23,970,0.0,1.0
2025-10-21,27.4047,27.62,26.94,26.94,1695,27.4047,27.62,26.94,26.94,1695,0.0,1.0
2025-10-22,26.9103,26.9103,26.86,26.86,330,26.9103,26.9103,26.86,26.86,330,0.0,1.0
2025-10-23,27.2328,27.245,27.06,27.06,1219,27.2328,27.245,27.06,27.06,1219,0.0,1.0
2025-10-24,27.29,27.32,27.2,27.32,1301,27.29,27.32,27.2,27.32,1301,0.0,1.0
2025-10-27,27.87,27.9618,27.83,27.87,2958,27.87,27.9618,27.83,27.87,2958,0.0,1.0
2025-10-28,27.7744,28.0,27.7744,27.98,4412,27.7744,28.0,27.7744,27.98,4412,0.0,1.0
2025-10-29,27.3315,27.62,27.3315,27.62,2422,27.3315,27.62,27.3315,27.62,2422,0.0,1.0
2025-10-30,26.7211,26.97,26.7,26.97,32216,26.7211,26.97,26.7,26.97,32216,0.0,1.0
2025-10-31,27.2872,27.2872,27.16,27.27,2431,27.2872,27.2872,27.16,27.27,2431,0.0,1.0
2025-11-03,26.7604,26.8762,26.64,26.69,16891,26.7604,26.8762,26.64,26.69,16891,0.0,1.0
2025-11-04,25.9055,26.5,25.7701,26.44,43048,25.9055,26.5,25.7701,26.44,43048,0.0,1.0
2025-11-05,26.3795,26.44,26.2,26.2,2781,26.3795,26.44,26.2,26.2,2781,0.0,1.0
2025-11-06,25.9383,26.2,25.9383,26.18,6658,25.9383,26.2,25.9383,26.18,6658,0.0,1.0
2025-11-07,26.391,26.391,25.87,25.89,3045,26.391,26.391,25.87,25.89,3045,0.0,1.0
2025-11-10,26.7083,26.7083,26.7083,26.7083,16,26.7083,26.7083,26.7083,26.7083,16,0.0,1.0
2025-11-11,26.2325,26.2325,26.23,26.23,463,26.2325,26.2325,26.23,26.23,463,0.0,1.0
2025-11-12,26.0308,26.53,25.97,26.5,77619,26.0308,26.53,25.97,26.5,77619,0.0,1.0
2025-11-13,25.56,26.2348,25.4775,26.0714,17100,25.56,26.2348,25.4775,26.0714,17100,0.0,1.0
2025-11-14,24.8999,25.3425,24.89,25.05,7590,24.8999,25.3425,24.89,25.05,7590,0.0,1.0
2025-11-17,24.575,25.05,24.52,25.0,4738,24.575,25.05,24.52,25.0,4738,0.0,1.0
2025-11-18,24.7005,24.8,24.49,24.5,13127,24.7005,24.8,24.49,24.5,13127,0.0,1.0
2025-11-19,24.269,24.4,24.15,24.3959,3992,24.269,24.4,24.15,24.3959,3992,0.0,1.0
2025-11-20,23.8475,24.345,23.83,24.345,3845,23.8475,24.345,23.83,24.345,3845,0.0,1.0
2025-11-21,23.75,23.76,23.61,23.67,19356,23.75,23.76,23.61,23.67,19356,0.0,1.0
2025-11-24,24.1457,24.1457,23.76,23.76,1683,24.1457,24.1457,23.76,23.76,1683,0.0,1.0
2025-11-25,23.9028,23.93,23.76,23.82,2451,23.9028,23.93,23.76,23.82,2451,0.0,1.0
2025-11-26,24.1299,24.17,23.83,23.83,1365,24.1299,24.17,23.83,23.83,1365,0.0,1.0