date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-11,25.016,25.02,24.96,25.02,3319,25.016,25.02,24.96,25.02,3319,0.0,1.0
2025-02-12,24.9655,25.0,24.8787,24.89,3220,24.9655,25.0,24.8787,24.89,3220,0.0,1.0
2025-02-13,25.191,25.191,25.1,25.1,1427,25.191,25.191,25.1,25.1,1427,0.0,1.0
2025-02-14,25.23,25.3,25.21,25.24,97451,25.23,25.3,25.21,25.24,97451,0.0,1.0
2025-02-18,25.269,25.43,25.22,25.43,50482,25.269,25.43,25.22,25.43,50482,0.0,1.0
2025-02-19,25.2225,25.27,25.2,25.27,21307,25.2225,25.27,25.2,25.27,21307,0.0,1.0
2025-02-20,25.2455,25.27,25.18,25.27,20868,25.2455,25.27,25.18,25.27,20868,0.0,1.0
2025-02-21,25.0718,25.47,25.05,25.29,19370,25.0718,25.47,25.05,25.29,19370,0.0,1.0
2025-02-24,24.98,25.15,24.98,25.15,39272,24.98,25.15,24.98,25.15,39272,0.0,1.0
2025-02-25,25.0053,25.0599,24.9399,25.0599,3162,25.0053,25.0599,24.9399,25.0599,3162,0.0,1.0
2025-02-26,25.05,25.23,25.01,25.04,20907,25.05,25.23,25.01,25.04,20907,0.0,1.0
2025-02-27,24.84,25.01,24.83,25.0,61207,24.84,25.01,24.83,25.0,61207,0.0,1.0
2025-02-28,24.8621,24.91,24.68,24.91,32841,24.8621,24.91,24.68,24.91,32841,0.0,1.0
2025-03-03,24.85,25.0001,24.7,25.0,14593,24.85,25.0001,24.7,25.0,14593,0.0,1.0
2025-03-04,24.6949,24.85,24.55,24.64,12537,24.6949,24.85,24.55,24.64,12537,0.0,1.0
2025-03-05,25.0389,25.13,24.83,24.9,19796,25.0389,25.13,24.83,24.9,19796,0.0,1.0
2025-03-06,24.89,25.06,24.8,25.06,35895,24.89,25.06,24.8,25.06,35895,0.0,1.0
2025-03-07,24.9219,24.9219,24.73,24.88,32643,24.9219,24.9219,24.73,24.88,32643,0.0,1.0
2025-03-10,24.513,24.657,24.38,24.64,26091,24.513,24.657,24.38,24.64,26091,0.0,1.0
2025-03-11,24.4976,24.62,24.35,24.52,187406,24.4976,24.62,24.35,24.52,187406,0.0,1.0
2025-03-12,24.53,24.57,24.44,24.54,148830,24.53,24.57,24.44,24.54,148830,0.0,1.0
2025-03-13,24.3785,24.47,24.37,24.47,10717,24.3785,24.47,24.37,24.47,10717,0.0,1.0
2025-03-14,24.8,24.8,24.62,24.6378,68557,24.8,24.8,24.62,24.6378,68557,0.0,1.0
2025-03-17,24.95,24.99,24.75,24.91,86315,24.95,24.99,24.75,24.91,86315,0.0,1.0
2025-03-18,24.84,25.15,24.8,25.15,44599,24.84,25.15,24.8,25.15,44599,0.0,1.0
2025-03-19,24.98,24.99,24.85,24.89,15994,24.98,24.99,24.85,24.89,15994,0.0,1.0
2025-03-20,24.861,24.95,24.78,24.78,4662,24.861,24.95,24.78,24.78,4662,0.0,1.0
2025-03-21,24.7688,24.84,24.7154,24.75,77642,24.7688,24.84,24.7154,24.75,77642,0.0,1.0
2025-03-24,24.8998,24.9799,24.85,24.94,150510,24.8998,24.9799,24.85,24.94,150510,0.0,1.0
2025-03-25,25.01,25.015,24.91,24.99,150383,25.01,25.015,24.91,24.99,150383,0.0,1.0
2025-03-26,24.7498,24.92,24.7498,24.89,213235,24.7498,24.92,24.7498,24.89,213235,0.0,1.0
2025-03-27,24.82,24.88,24.74,24.82,104447,24.82,24.88,24.74,24.82,104447,0.0,1.0
2025-03-28,24.56,24.67,24.53,24.67,20745,24.56,24.67,24.53,24.67,20745,0.0,1.0
2025-03-31,24.62,24.62,24.35,24.44,17230,24.62,24.62,24.35,24.44,17230,0.0,1.0
2025-04-01,24.555,24.615,24.46,24.46,1989,24.555,24.615,24.46,24.46,1989,0.0,1.0
2025-04-02,24.64,24.71,24.56,24.56,19230,24.64,24.71,24.56,24.56,19230,0.0,1.0
2025-04-03,24.36,24.6,24.36,24.4633,57879,24.36,24.6,24.36,24.4633,57879,0.0,1.0
2025-04-04,23.56,23.97,23.46,23.97,110887,23.56,23.97,23.46,23.97,110887,0.0,1.0
2025-04-07,23.17,23.59,23.03,23.15,39699,23.17,23.59,23.03,23.15,39699,0.0,1.0
2025-04-08,22.99,23.455,22.8714,23.405,26636,22.99,23.455,22.8714,23.405,26636,0.0,1.0
2025-04-09,23.75,23.859,22.8,22.8,26806,23.75,23.859,22.8,22.8,26806,0.0,1.0
2025-04-10,23.57,23.69,23.37,23.6,12891,23.57,23.69,23.37,23.6,12891,0.0,1.0
2025-04-11,23.78,23.78,23.49,23.49,10171,23.78,23.78,23.49,23.49,10171,0.0,1.0
2025-04-14,23.9,24.07,23.8,23.98,34022,23.9,24.07,23.8,23.98,34022,0.0,1.0
2025-04-15,24.0,24.025,24.0,24.0113,7353,24.0,24.025,24.0,24.0113,7353,0.0,1.0
2025-04-16,24.01,24.01,23.88,23.96,2917,24.01,24.01,23.88,23.96,2917,0.0,1.0
2025-04-17,24.01,24.12,24.01,24.01,5197,24.01,24.12,24.01,24.01,5197,0.0,1.0
2025-04-21,23.93,24.06,23.88,23.962,15004,23.93,24.06,23.88,23.962,15004,0.0,1.0
2025-04-22,24.1819,24.27,24.0436,24.0895,16981,24.1819,24.27,24.0436,24.0895,16981,0.0,1.0
2025-04-23,24.27,24.545,24.21,24.39,18507,24.27,24.545,24.21,24.39,18507,0.0,1.0
2025-04-24,24.41,24.5,24.37,24.37,20787,24.41,24.5,24.37,24.37,20787,0.0,1.0
2025-04-25,24.44,24.48,24.25,24.35,44555,24.44,24.48,24.25,24.35,44555,0.0,1.0
2025-04-28,24.53,24.55,24.47,24.55,10863,24.53,24.55,24.47,24.55,10863,0.0,1.0
2025-04-29,24.62,24.68,24.54,24.55,28831,24.62,24.68,24.54,24.55,28831,0.0,1.0
2025-04-30,24.64,24.64,24.24,24.6,41180,24.64,24.64,24.24,24.6,41180,0.0,1.0
2025-05-01,24.61,24.72,24.5701,24.72,11100,24.61,24.72,24.5701,24.72,11100,0.0,1.0
2025-05-02,24.85,24.85,24.73,24.78,14378,24.85,24.85,24.73,24.78,14378,0.0,1.0
2025-05-05,24.88,24.88,24.74,24.7625,6356,24.88,24.88,24.74,24.7625,6356,0.0,1.0
2025-05-06,24.87,24.87,24.735,24.78,10619,24.87,24.87,24.735,24.78,10619,0.0,1.0
2025-05-07,24.7396,24.8,24.73,24.8,3210,24.7396,24.8,24.73,24.8,3210,0.0,1.0
2025-05-08,24.7185,24.81,24.69,24.72,6505,24.7185,24.81,24.69,24.72,6505,0.0,1.0
2025-05-09,24.83,24.83,24.7652,24.78,18082,24.83,24.83,24.7652,24.78,18082,0.0,1.0
2025-05-12,24.847,24.92,24.8188,24.89,13456,24.847,24.92,24.8188,24.89,13456,0.0,1.0
2025-05-13,24.89,24.89,24.75,24.75,8443,24.89,24.89,24.75,24.75,8443,0.0,1.0
2025-05-14,24.89,24.94,24.84,24.94,11290,24.89,24.94,24.84,24.94,11290,0.0,1.0
2025-05-15,25.0301,25.04,24.8699,24.8946,6167,25.0301,25.04,24.8699,24.8946,6167,0.0,1.0
2025-05-16,25.0295,25.08,24.93,24.99,91987,25.0295,25.08,24.93,24.99,91987,0.0,1.0
2025-05-19,25.0806,25.13,24.915,24.94,31434,25.0806,25.13,24.915,24.94,31434,0.0,1.0
2025-05-20,25.1094,25.14,25.04,25.08,141225,25.1094,25.14,25.04,25.08,141225,0.0,1.0
2025-05-21,24.95,25.11,24.9432,25.11,37396,24.95,25.11,24.9432,25.11,37396,0.0,1.0
2025-05-22,25.0289,25.0454,24.8792,24.99,16768,25.0289,25.0454,24.8792,24.99,16768,0.0,1.0
2025-05-23,24.9979,25.07,24.87,24.92,8719,24.9979,25.07,24.87,24.92,8719,0.0,1.0
2025-05-27,25.1451,25.17,25.03,25.08,6766,25.1451,25.17,25.03,25.08,6766,0.0,1.0
2025-05-28,25.0,25.1,24.97,24.97,57315,25.0,25.1,24.97,24.97,57315,0.0,1.0
2025-05-29,25.1004,25.18,25.05,25.08,7440,25.1004,25.18,25.05,25.08,7440,0.0,1.0
2025-05-30,25.0692,25.12,24.9638,25.06,21867,25.0692,25.12,24.9638,25.06,21867,0.0,1.0
2025-06-02,25.24,25.24,25.06,25.11,7537,25.24,25.24,25.06,25.11,7537,0.0,1.0
2025-06-03,25.1206,25.2,25.1,25.14,7144,25.1206,25.2,25.1,25.14,7144,0.0,1.0
2025-06-04,25.275,25.34,25.23,25.24,19390,25.275,25.34,25.23,25.24,19390,0.0,1.0
2025-06-05,25.2008,25.28,25.2008,25.28,30729,25.2008,25.28,25.2008,25.28,30729,0.0,1.0
2025-06-06,25.2714,25.35,25.26,25.34,11720,25.2714,25.35,25.26,25.34,11720,0.0,1.0
2025-06-09,25.32,25.45,25.26,25.26,13332,25.32,25.45,25.26,25.26,13332,0.0,1.0
2025-06-10,25.45,25.49,25.36,25.41,21233,25.45,25.49,25.36,25.41,21233,0.0,1.0
2025-06-11,25.3976,25.5,25.3976,25.49,12386,25.3976,25.5,25.3976,25.49,12386,0.0,1.0
2025-06-12,25.4748,25.4982,25.4748,25.4982,2324,25.4748,25.4982,25.4748,25.4982,2324,0.0,1.0
2025-06-13,25.2403,25.43,25.2403,25.39,50150,25.2403,25.43,25.2403,25.39,50150,0.0,1.0
2025-06-16,25.4071,25.48,25.4,25.43,13387,25.4071,25.48,25.4,25.43,13387,0.0,1.0
2025-06-17,25.21,25.34,25.2099,25.34,8297,25.21,25.34,25.2099,25.34,8297,0.0,1.0
2025-06-18,25.2379,25.3185,25.2379,25.3174,2796,25.2379,25.3185,25.2379,25.3174,2796,0.0,1.0
2025-06-20,25.1347,25.2,25.1347,25.2,17114,25.1347,25.2,25.1347,25.2,17114,0.0,1.0
2025-06-23,25.38,25.38,25.13,25.15,26348,25.38,25.38,25.13,25.15,26348,0.0,1.0
2025-06-24,25.555,25.5894,25.43,25.4316,17680,25.555,25.5894,25.43,25.4316,17680,0.0,1.0
2025-06-25,25.55,25.55,25.4701,25.5,104391,25.55,25.55,25.4701,25.5,104391,0.0,1.0
2025-06-26,25.6897,25.69,25.5,25.5,6562,25.6897,25.69,25.5,25.5,6562,0.0,1.0
2025-06-27,25.7247,25.7901,25.66,25.75,14577,25.7247,25.7901,25.66,25.75,14577,0.0,1.0
2025-06-30,25.89,25.89,25.78,25.82,16197,25.89,25.89,25.78,25.82,16197,0.0,1.0
2025-07-01,25.84,25.86,25.805,25.85,7910,25.84,25.86,25.805,25.85,7910,0.0,1.0
2025-07-02,25.8977,25.8977,25.78,25.83,11992,25.8977,25.8977,25.78,25.83,11992,0.0,1.0
2025-07-03,25.94,25.98,25.92,25.92,15758,25.94,25.98,25.92,25.92,15758,0.0,1.0
2025-07-07,25.7991,25.91,25.72,25.91,18901,25.7991,25.91,25.72,25.91,18901,0.0,1.0
2025-07-08,25.86,25.91,25.81,25.82,31196,25.86,25.91,25.81,25.82,31196,0.0,1.0
2025-07-09,25.9452,25.97,25.8435,25.91,22391,25.9452,25.97,25.8435,25.91,22391,0.0,1.0
2025-07-10,25.9852,26.1,25.91,26.03,60030,25.9852,26.1,25.91,26.03,60030,0.0,1.0
2025-07-11,25.88,25.9,25.75,25.87,62590,25.88,25.9,25.75,25.87,62590,0.0,1.0
2025-07-14,25.94,25.94,25.8101,25.87,27815,25.94,25.94,25.8101,25.87,27815,0.0,1.0
2025-07-15,25.88,25.915,25.84,25.89,40500,25.88,25.915,25.84,25.89,40500,0.0,1.0
2025-07-16,25.9262,25.96,25.8,25.81,37596,25.9262,25.96,25.8,25.81,37596,0.0,1.0
2025-07-17,26.1,26.1,25.925,25.94,21046,26.1,26.1,25.925,25.94,21046,0.0,1.0
2025-07-18,25.9751,26.11,25.9565,26.1,26149,25.9751,26.11,25.9565,26.1,26149,0.0,1.0
2025-07-21,25.89,26.17,25.89,26.06,27598,25.89,26.17,25.89,26.06,27598,0.0,1.0
2025-07-22,26.145,26.22,26.07,26.08,34024,26.145,26.22,26.07,26.08,34024,0.0,1.0
2025-07-23,26.3486,26.35,26.2188,26.2188,15182,26.3486,26.35,26.2188,26.2188,15182,0.0,1.0
2025-07-24,26.32,26.36,26.2587,26.3,25535,26.32,26.36,26.2587,26.3,25535,0.0,1.0
2025-07-25,26.32,26.62,26.1867,26.1867,16080,26.32,26.62,26.1867,26.1867,16080,0.0,1.0
2025-07-28,26.15,26.24,26.12,26.24,18373,26.15,26.24,26.12,26.24,18373,0.0,1.0
2025-07-29,26.146,26.2,26.12,26.18,20868,26.146,26.2,26.12,26.18,20868,0.0,1.0
2025-07-30,26.06,26.14,25.98,26.14,13431,26.06,26.14,25.98,26.14,13431,0.0,1.0
2025-07-31,25.8908,26.0399,25.88,26.03,30338,25.8908,26.0399,25.88,26.03,30338,0.0,1.0
2025-08-01,25.7876,25.85,25.7017,25.85,14291,25.7876,25.85,25.7017,25.85,14291,0.0,1.0
2025-08-04,26.0251,26.05,25.96,25.99,22997,26.0251,26.05,25.96,25.99,22997,0.0,1.0
2025-08-05,26.045,26.08,26.0,26.08,13976,26.045,26.08,26.0,26.08,13976,0.0,1.0
2025-08-06,26.17,26.17,26.06,26.08,33453,26.17,26.17,26.06,26.08,33453,0.0,1.0
2025-08-07,26.185,26.2776,26.15,26.2776,10260,26.185,26.2776,26.15,26.2776,10260,0.0,1.0
2025-08-08,26.3105,26.32,26.23,26.26,137164,26.3105,26.32,26.23,26.26,137164,0.0,1.0
2025-08-11,26.203,26.29,26.203,26.28,22975,26.203,26.29,26.203,26.28,22975,0.0,1.0
2025-08-12,26.415,26.44,26.26,26.3199,31978,26.415,26.44,26.26,26.3199,31978,0.0,1.0
2025-08-13,26.5792,26.6,26.555,26.59,13490,26.5792,26.6,26.555,26.59,13490,0.0,1.0
2025-08-14,26.4993,26.5,26.42,26.5,3106,26.4993,26.5,26.42,26.5,3106,0.0,1.0
2025-08-15,26.5078,26.529,26.4967,26.5,2842,26.5078,26.529,26.4967,26.5,2842,0.0,1.0
2025-08-18,26.48,26.55,26.44,26.53,29365,26.48,26.55,26.44,26.53,29365,0.0,1.0
2025-08-19,26.4651,26.58,26.45,26.58,5439,26.4651,26.58,26.45,26.58,5439,0.0,1.0
2025-08-20,26.4855,26.5,26.373,26.5,22874,26.4855,26.5,26.373,26.5,22874,0.0,1.0
2025-08-21,26.4069,26.46,26.39,26.44,6550,26.4069,26.46,26.39,26.44,6550,0.0,1.0
2025-08-22,26.7409,26.78,26.6799,26.68,13344,26.7409,26.78,26.6799,26.68,13344,0.0,1.0
2025-08-25,26.6119,26.7,26.59,26.691,8821,26.6119,26.7,26.59,26.691,8821,0.0,1.0
2025-08-26,26.6448,26.6499,26.6,26.6,4129,26.6448,26.6499,26.6,26.6,4129,0.0,1.0
2025-08-27,26.6423,26.65,26.51,26.51,7474,26.6423,26.65,26.51,26.51,7474,0.0,1.0
2025-08-28,26.6968,26.73,26.67,26.67,16974,26.6968,26.73,26.67,26.67,16974,0.0,1.0
2025-08-29,26.6096,26.67,26.58,26.67,23989,26.6096,26.67,26.58,26.67,23989,0.0,1.0
2025-09-02,26.477,26.51,26.37,26.51,34224,26.477,26.51,26.37,26.51,34224,0.0,1.0
2025-09-03,26.5571,26.5595,26.46,26.52,9884,26.5571,26.5595,26.46,26.52,9884,0.0,1.0
2025-09-04,26.6288,26.6288,26.5384,26.5384,2189,26.6288,26.6288,26.5384,26.5384,2189,0.0,1.0
2025-09-05,26.755,26.81,26.71,26.781,9282,26.755,26.81,26.71,26.781,9282,0.0,1.0
2025-09-08,26.864,26.88,26.8,26.88,20588,26.864,26.88,26.8,26.88,20588,0.0,1.0
2025-09-09,26.88,26.93,26.8476,26.93,3058,26.88,26.93,26.8476,26.93,3058,0.0,1.0
2025-09-10,26.9352,27.02,26.934,27.02,6022,26.9352,27.02,26.934,27.02,6022,0.0,1.0
2025-09-11,27.157,27.17,27.07,27.07,22876,27.157,27.17,27.07,27.07,22876,0.0,1.0
2025-09-12,27.13,27.16,27.101,27.16,14834,27.13,27.16,27.101,27.16,14834,0.0,1.0
2025-09-15,27.2204,27.41,27.177,27.177,25960,27.2204,27.41,27.177,27.177,25960,0.0,1.0
2025-09-16,27.27,27.3,27.21,27.3,17696,27.27,27.3,27.21,27.3,17696,0.0,1.0
2025-09-17,27.2556,27.37,27.21,27.2742,10781,27.2556,27.37,27.21,27.2742,10781,0.0,1.0
2025-09-18,27.2903,27.32,27.2,27.26,28762,27.2903,27.32,27.2,27.26,28762,0.0,1.0
2025-09-19,27.2744,27.3,27.24,27.2476,37361,27.2744,27.3,27.24,27.2476,37361,0.0,1.0
2025-09-22,27.25,27.35,27.25,27.28,46708,27.25,27.35,27.25,27.28,46708,0.0,1.0
2025-09-23,27.2948,27.71,27.29,27.66,31596,27.2948,27.71,27.29,27.66,31596,0.0,1.0
2025-09-24,27.22,27.3,27.19,27.3,122384,27.22,27.3,27.19,27.3,122384,0.0,1.0
2025-09-25,27.08,27.11,26.92,27.06,97479,27.08,27.11,26.92,27.06,97479,0.0,1.0
2025-09-26,27.1261,27.15,27.0201,27.0982,21076,27.1261,27.15,27.0201,27.0982,21076,0.0,1.0
2025-09-29,27.2601,27.2852,27.2,27.27,7099,27.2601,27.2852,27.2,27.27,7099,0.0,1.0
2025-09-30,27.3263,27.3308,27.2699,27.2705,5876,27.3263,27.3308,27.2699,27.2705,5876,0.0,1.0
2025-10-01,27.4486,27.5,27.37,27.41,101569,27.4486,27.5,27.37,27.41,101569,0.0,1.0
2025-10-02,27.49,27.52,27.3901,27.4999,54497,27.49,27.52,27.3901,27.4999,54497,0.0,1.0
2025-10-03,27.5709,27.65,27.5612,27.5899,32021,27.5709,27.65,27.5612,27.5899,32021,0.0,1.0
2025-10-06,27.6152,27.67,27.57,27.57,21296,27.6152,27.67,27.57,27.57,21296,0.0,1.0
2025-10-07,27.5056,27.65,27.47,27.64,115625,27.5056,27.65,27.47,27.64,115625,0.0,1.0
2025-10-08,27.5851,27.5979,27.55,27.55,5009,27.5851,27.5979,27.55,27.55,5009,0.0,1.0
2025-10-09,27.4457,27.58,27.42,27.58,37158,27.4457,27.58,27.42,27.58,37158,0.0,1.0
2025-10-10,26.9476,27.57,26.9476,27.57,114501,26.9476,27.57,26.9476,27.57,114501,0.0,1.0
2025-10-13,27.315,27.34,27.1864,27.28,13484,27.315,27.34,27.1864,27.28,13484,0.0,1.0
2025-10-14,27.34,27.3695,27.04,27.04,17088,27.34,27.3695,27.04,27.04,17088,0.0,1.0
2025-10-15,27.48,27.539,27.35,27.5,7397,27.48,27.539,27.35,27.5,7397,0.0,1.0
2025-10-16,27.45,27.54,27.37,27.49,29991,27.45,27.54,27.37,27.49,29991,0.0,1.0
2025-10-17,27.48,27.49,27.36,27.4194,18787,27.48,27.49,27.36,27.4194,18787,0.0,1.0
2025-10-20,27.6585,27.66,27.59,27.6,9307,27.6585,27.66,27.59,27.6,9307,0.0,1.0
2025-10-21,27.6,27.66,27.575,27.65,20258,27.6,27.66,27.575,27.65,20258,0.0,1.0
2025-10-22,27.555,27.63,27.4301,27.54,32371,27.555,27.63,27.4301,27.54,32371,0.0,1.0
2025-10-23,27.58,27.69,27.58,27.62,112565,27.58,27.69,27.58,27.62,112565,0.0,1.0
2025-10-24,27.79,27.84,27.71,27.71,38443,27.79,27.84,27.71,27.71,38443,0.0,1.0
2025-10-27,28.0,28.0,27.84,27.92,27922,28.0,28.0,27.84,27.92,27922,0.0,1.0
2025-10-28,27.9505,27.96,27.82,27.94,12235,27.9505,27.96,27.82,27.94,12235,0.0,1.0
2025-10-29,27.8201,27.99,27.8,27.96,20445,27.8201,27.99,27.8,27.96,20445,0.0,1.0
2025-10-30,27.695,27.78,27.6901,27.7699,44336,27.695,27.78,27.6901,27.7699,44336,0.0,1.0
2025-10-31,27.6813,27.74,27.61,27.74,28414,27.6813,27.74,27.61,27.74,28414,0.0,1.0
2025-11-03,27.74,27.76,27.61,27.76,12039,27.74,27.76,27.61,27.76,12039,0.0,1.0
2025-11-04,27.4692,27.6,27.44,27.44,22989,27.4692,27.6,27.44,27.44,22989,0.0,1.0
2025-11-05,27.49,27.61,27.41,27.41,23113,27.49,27.61,27.41,27.41,23113,0.0,1.0
2025-11-06,27.48,27.62,27.419,27.62,35398,27.48,27.62,27.419,27.62,35398,0.0,1.0
2025-11-07,27.4588,27.4588,27.2584,27.38,16299,27.4588,27.4588,27.2584,27.38,16299,0.0,1.0
2025-11-10,27.7384,27.76,27.595,27.67,50620,27.7384,27.76,27.595,27.67,50620,0.0,1.0
2025-11-11,27.8575,27.88,27.73,27.78,32355,27.8575,27.88,27.73,27.78,32355,0.0,1.0
2025-11-12,27.8,27.89,27.8,27.8494,21775,27.8,27.89,27.8,27.8494,21775,0.0,1.0
2025-11-13,27.5643,27.8112,27.48,27.8112,37988,27.5643,27.8112,27.48,27.8112,37988,0.0,1.0
2025-11-14,27.553,27.66,27.47,27.56,5574,27.553,27.66,27.47,27.56,5574,0.0,1.0
2025-11-17,27.3141,27.57,27.3141,27.54,11086,27.3141,27.57,27.3141,27.54,11086,0.0,1.0
2025-11-18,27.2046,27.3,26.91,27.23,60675,27.2046,27.3,26.91,27.23,60675,0.0,1.0
2025-11-19,27.1983,27.34,27.1001,27.23,27021,27.1983,27.34,27.1001,27.23,27021,0.0,1.0
2025-11-20,26.943,27.44,26.943,27.43,52148,26.943,27.44,26.943,27.43,52148,0.0,1.0
2025-11-21,27.1056,27.1056,26.94,26.95,20102,27.1056,27.1056,26.94,26.95,20102,0.0,1.0
2025-11-24,27.2959,27.2959,27.17,27.22,34278,27.2959,27.2959,27.17,27.22,34278,0.0,1.0
2025-11-25,27.55,27.55,27.33,27.35,8263,27.55,27.55,27.33,27.35,8263,0.0,1.0
2025-11-26,27.71,27.71,27.58,27.58,10294,27.71,27.71,27.58,27.58,10294,0.0,1.0