date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-03,25.08,25.1692,25.01,25.02,296379,25.08,25.1692,25.01,25.02,296379,0.0,1.0
2025-02-04,25.19,25.27,25.07,25.07,162053,25.19,25.27,25.07,25.07,162053,0.0,1.0
2025-02-05,25.2435,25.28,25.105,25.28,95692,25.2435,25.28,25.105,25.28,95692,0.0,1.0
2025-02-06,25.35,25.405,25.2396,25.34,150666,25.35,25.405,25.2396,25.34,150666,0.0,1.0
2025-02-07,25.18,25.41,25.1301,25.38,63798,25.18,25.41,25.1301,25.38,63798,0.0,1.0
2025-02-10,25.27,25.3,25.24,25.24,34594,25.27,25.3,25.24,25.24,34594,0.0,1.0
2025-02-11,25.27,25.3071,25.215,25.2386,51317,25.27,25.3071,25.215,25.2386,51317,0.0,1.0
2025-02-12,25.2291,25.24,25.11,25.17,27152,25.2291,25.24,25.11,25.17,27152,0.0,1.0
2025-02-13,25.44,25.44,25.285,25.31,85715,25.44,25.44,25.285,25.31,85715,0.0,1.0
2025-02-14,25.4234,25.8645,25.38,25.46,32103,25.4234,25.8645,25.38,25.46,32103,0.0,1.0
2025-02-18,25.46,25.69,25.4,25.57,50203,25.46,25.69,25.4,25.57,50203,0.0,1.0
2025-02-19,25.5065,25.72,25.4109,25.45,18899,25.5065,25.72,25.4109,25.45,18899,0.0,1.0
2025-02-20,25.411,25.49,25.3301,25.49,45093,25.411,25.49,25.3301,25.49,45093,0.0,1.0
2025-02-21,25.115,25.46,25.0866,25.46,25826,25.115,25.46,25.0866,25.46,25826,0.0,1.0
2025-02-24,25.03,25.19,25.0191,25.19,44710,25.03,25.19,25.0191,25.19,44710,0.0,1.0
2025-02-25,24.9325,25.0336,24.86,25.0336,14226,24.9325,25.0336,24.86,25.0336,14226,0.0,1.0
2025-02-26,24.95,25.11,24.87,25.03,21989,24.95,25.11,24.87,25.03,21989,0.0,1.0
2025-02-27,24.68,24.94,24.68,24.9038,627585,24.68,24.94,24.68,24.9038,627585,0.0,1.0
2025-02-28,24.95,24.95,24.62,24.71,7454,24.95,24.95,24.62,24.71,7454,0.0,1.0
2025-03-03,24.66,25.167,24.63,24.9661,24158,24.66,25.167,24.63,24.9661,24158,0.0,1.0
2025-03-04,24.4604,24.66,24.39,24.5,6834,24.4604,24.66,24.39,24.5,6834,0.0,1.0
2025-03-05,24.6372,24.6372,24.37,24.5,2552,24.6372,24.6372,24.37,24.5,2552,0.0,1.0
2025-03-06,24.363,24.52,24.34,24.5,3940,24.363,24.52,24.34,24.5,3940,0.0,1.0
2025-03-07,24.4493,24.4493,24.21,24.36,6215,24.4493,24.4493,24.21,24.36,6215,0.0,1.0
2025-03-10,24.04,24.16,24.04,24.16,290,24.04,24.16,24.04,24.16,290,0.0,1.0
2025-03-11,23.9,24.08,23.9,23.98,2391,23.9,24.08,23.9,23.98,2391,0.0,1.0
2025-03-12,24.0151,24.04,23.9698,23.9698,1248,24.0151,24.04,23.9698,23.9698,1248,0.0,1.0
2025-03-13,23.815,23.9094,23.815,23.9094,1438,23.815,23.9094,23.815,23.9094,1438,0.0,1.0
2025-03-14,24.1397,24.1397,24.0004,24.0004,13129,24.1397,24.1397,24.0004,24.0004,13129,0.0,1.0
2025-03-17,24.2279,24.26,24.1304,24.1304,11710,24.2279,24.26,24.1304,24.1304,11710,0.0,1.0
2025-03-18,24.0641,24.09,24.0641,24.09,253,24.0641,24.09,24.0641,24.09,253,0.0,1.0
2025-03-19,24.218,24.218,24.09,24.09,2709,24.218,24.218,24.09,24.09,2709,0.0,1.0
2025-03-20,24.2038,24.27,24.15,24.26,2731,24.2038,24.27,24.15,24.26,2731,0.0,1.0
2025-03-21,24.1974,24.2,24.03,24.09,3415,24.1974,24.2,24.03,24.09,3415,0.0,1.0
2025-03-24,24.4607,24.535,24.36,24.388,16037,24.4607,24.535,24.36,24.388,16037,0.0,1.0
2025-03-25,24.4589,24.48,24.41,24.46,13569,24.4589,24.48,24.41,24.46,13569,0.0,1.0
2025-03-26,24.2966,24.41,24.2444,24.41,27529,24.2966,24.41,24.2444,24.41,27529,0.0,1.0
2025-03-27,24.2922,24.4,24.22,24.28,29926,24.2922,24.4,24.22,24.28,29926,0.0,1.0
2025-03-28,23.9966,24.12,23.93,24.09,32353,23.9966,24.12,23.93,24.09,32353,0.0,1.0
2025-03-31,24.08,24.09,23.8,23.8,36031,24.08,24.09,23.8,23.8,36031,0.0,1.0
2025-04-01,24.12,24.1599,24.0607,24.11,3731,24.12,24.1599,24.0607,24.11,3731,0.0,1.0
2025-04-02,24.2033,24.22,24.125,24.125,822,24.2033,24.22,24.125,24.125,822,0.0,1.0
2025-04-03,23.6029,23.76,23.6029,23.76,132381,23.6029,23.76,23.6029,23.76,132381,0.0,1.0
2025-04-04,22.79,23.14,22.78,23.091,19355,22.79,23.14,22.78,23.091,19355,0.0,1.0
2025-04-07,22.7418,25.25,22.29,22.32,16640,22.7418,25.25,22.29,22.32,16640,0.0,1.0
2025-04-08,22.5143,22.84,22.5143,22.7087,10031,22.5143,22.84,22.5143,22.7087,10031,0.0,1.0
2025-04-09,23.698,23.698,22.65,22.65,609,23.698,23.698,22.65,22.65,609,0.0,1.0
2025-04-10,23.22,23.605,22.81,23.605,37904,23.22,23.605,22.81,23.605,37904,0.0,1.0
2025-04-11,23.4384,23.4389,23.24,23.31,6407,23.4384,23.4389,23.24,23.31,6407,0.0,1.0
2025-04-14,23.5468,23.59,23.4499,23.58,2457,23.5468,23.59,23.4499,23.58,2457,0.0,1.0
2025-04-15,23.5355,23.5764,23.53,23.57,1950,23.5355,23.5764,23.53,23.57,1950,0.0,1.0
2025-04-16,23.3099,23.3099,23.3099,23.3099,1950,23.3099,23.3099,23.3099,23.3099,1950,0.0,1.0
2025-04-17,23.2751,23.36,23.19,23.28,14351,23.2751,23.36,23.19,23.28,14351,0.0,1.0
2025-04-21,22.9994,22.9994,22.9557,22.9557,133,22.9994,22.9994,22.9557,22.9557,133,0.0,1.0
2025-04-22,23.3303,23.3303,23.215,23.24,3583,23.3303,23.3303,23.215,23.24,3583,0.0,1.0
2025-04-23,23.5556,23.75,23.55,23.7,1190,23.5556,23.75,23.55,23.7,1190,0.0,1.0
2025-04-24,23.7993,23.821,23.65,23.68,89179,23.7993,23.821,23.65,23.68,89179,0.0,1.0
2025-04-25,23.85,23.85,23.74,23.74,706,23.85,23.85,23.74,23.74,706,0.0,1.0
2025-04-28,23.9037,23.9037,23.81,23.8161,303,23.9037,23.9037,23.81,23.8161,303,0.0,1.0
2025-04-29,23.9616,23.9616,23.87,23.88,200,23.9616,23.9616,23.87,23.88,200,0.0,1.0
2025-04-30,23.9913,23.9913,23.75,23.75,1300,23.9913,23.9913,23.75,23.75,1300,0.0,1.0
2025-05-01,24.0699,24.13,24.0699,24.09,605,24.0699,24.13,24.0699,24.09,605,0.0,1.0
2025-05-02,24.2546,24.2546,24.22,24.25,4848,24.2546,24.2546,24.22,24.25,4848,0.0,1.0
2025-05-05,24.1785,24.2,24.1785,24.2,200,24.1785,24.2,24.1785,24.2,200,0.0,1.0
2025-05-06,24.0873,24.15,24.04,24.05,4380,24.0873,24.15,24.04,24.05,4380,0.0,1.0
2025-05-07,24.1202,24.16,24.03,24.11,4700,24.1202,24.16,24.03,24.11,4700,0.0,1.0
2025-05-08,24.2127,24.31,24.12,24.2,986,24.2127,24.31,24.12,24.2,986,0.0,1.0
2025-05-09,24.2087,24.22,24.17,24.22,600,24.2087,24.22,24.17,24.22,600,0.0,1.0
2025-05-12,24.6334,24.64,24.56,24.56,10261,24.6334,24.64,24.56,24.56,10261,0.0,1.0
2025-05-13,24.7666,24.8,24.74,24.74,975,24.7666,24.8,24.74,24.74,975,0.0,1.0
2025-05-14,24.783,24.783,24.75,24.75,856,24.783,24.783,24.75,24.75,856,0.0,1.0
2025-05-15,24.8357,24.85,24.7464,24.7464,7748,24.8357,24.85,24.7464,24.7464,7748,0.0,1.0
2025-05-16,24.9609,24.9609,24.84,24.84,4658,24.9609,24.9609,24.84,24.84,4658,0.0,1.0
2025-05-19,24.9831,25.01,24.85,24.85,4032,24.9831,25.01,24.85,24.85,4032,0.0,1.0
2025-05-20,24.915,24.96,24.86,24.95,5948,24.915,24.96,24.86,24.95,5948,0.0,1.0
2025-05-21,24.6695,24.88,24.64,24.85,3291,24.6695,24.88,24.64,24.85,3291,0.0,1.0
2025-05-22,24.64,24.7,24.64,24.7,200,24.64,24.7,24.64,24.7,200,0.0,1.0
2025-05-23,24.5569,24.57,24.55,24.55,495,24.5569,24.57,24.55,24.55,495,0.0,1.0
2025-05-27,24.8548,24.879,24.73,24.77,5683,24.8548,24.879,24.73,24.77,5683,0.0,1.0
2025-05-28,24.7761,24.801,24.7761,24.801,229,24.7761,24.801,24.7761,24.801,229,0.0,1.0
2025-05-29,24.8338,24.8338,24.79,24.79,1908,24.8338,24.8338,24.79,24.79,1908,0.0,1.0
2025-05-30,24.8558,24.8558,24.8558,24.8558,1908,24.8558,24.8558,24.8558,24.8558,1908,0.0,1.0
2025-06-02,24.8959,24.8959,24.82,24.82,431,24.8959,24.8959,24.82,24.82,431,0.0,1.0
2025-06-03,25.0046,25.0046,24.98,24.9903,1191,25.0046,25.0046,24.98,24.9903,1191,0.0,1.0
2025-06-04,25.0078,25.035,25.0078,25.035,745,25.0078,25.035,25.0078,25.035,745,0.0,1.0
2025-06-05,24.9094,25.05,24.9094,25.05,1305,24.9094,25.05,24.9094,25.05,1305,0.0,1.0
2025-06-06,25.0887,25.13,25.0887,25.102,1351,25.0887,25.13,25.0887,25.102,1351,0.0,1.0
2025-06-09,25.0916,25.0916,25.09,25.09,258,25.0916,25.0916,25.09,25.09,258,0.0,1.0
2025-06-10,25.1649,25.1649,25.08,25.14,1514,25.1649,25.1649,25.08,25.14,1514,0.0,1.0
2025-06-11,25.1203,25.18,25.1,25.18,2596,25.1203,25.18,25.1,25.18,2596,0.0,1.0
2025-06-12,25.1848,25.1848,25.13,25.15,4229,25.1848,25.1848,25.13,25.15,4229,0.0,1.0
2025-06-13,25.0067,25.11,25.0067,25.11,15103,25.0067,25.11,25.0067,25.11,15103,0.0,1.0
2025-06-16,25.1638,25.2099,25.14,25.18,1209,25.1638,25.2099,25.14,25.18,1209,0.0,1.0
2025-06-17,25.0349,25.1382,25.0276,25.1032,13579,25.0349,25.1382,25.0276,25.1032,13579,0.0,1.0
2025-06-18,25.028,25.1035,25.028,25.1035,9435,25.028,25.1035,25.028,25.1035,9435,0.0,1.0
2025-06-20,24.9856,25.1,24.98,25.0664,11007,24.9856,25.1,24.98,25.0664,11007,0.0,1.0
2025-06-23,25.1424,25.1424,25.06,25.06,406,25.1424,25.1424,25.06,25.06,406,0.0,1.0
2025-06-24,25.335,25.39,25.3,25.3,11186,25.335,25.39,25.3,25.3,11186,0.0,1.0
2025-06-25,25.3411,25.385,25.325,25.38,6336,25.3411,25.385,25.325,25.38,6336,0.0,1.0
2025-06-26,25.5012,25.52,25.46,25.52,1254,25.5012,25.52,25.46,25.52,1254,0.0,1.0
2025-06-27,25.5725,25.64,25.52,25.54,23626,25.5725,25.64,25.52,25.54,23626,0.0,1.0
2025-06-30,25.6889,25.6889,25.61,25.67,265,25.6889,25.6889,25.61,25.67,265,0.0,1.0
2025-07-01,25.6867,25.7192,25.5951,25.69,9943,25.6867,25.7192,25.5951,25.69,9943,0.0,1.0
2025-07-02,25.7512,25.78,25.69,25.72,26943,25.7512,25.78,25.69,25.72,26943,0.0,1.0
2025-07-03,25.9253,25.9253,25.9253,25.9253,121,25.9253,25.9253,25.9253,25.9253,121,0.0,1.0
2025-07-07,25.78,25.99,25.7,25.99,48288,25.78,25.99,25.7,25.99,48288,0.0,1.0
2025-07-08,25.745,25.77,25.7106,25.77,662,25.745,25.77,25.7106,25.77,662,0.0,1.0
2025-07-09,25.8547,25.87,25.794,25.86,16767,25.8547,25.87,25.794,25.86,16767,0.0,1.0
2025-07-10,25.95,25.96,25.9,25.96,11692,25.95,25.96,25.9,25.96,11692,0.0,1.0
2025-07-11,25.8,25.89,25.8,25.86,16359,25.8,25.89,25.8,25.86,16359,0.0,1.0
2025-07-14,25.8677,25.8677,25.8677,25.8677,0,25.8677,25.8677,25.8677,25.8677,0,0.0,1.0
2025-07-15,25.8061,25.92,25.79,25.92,43248,25.8061,25.92,25.79,25.92,43248,0.0,1.0
2025-07-16,25.8532,25.8532,25.7,25.8315,9210,25.8532,25.8532,25.7,25.8315,9210,0.0,1.0
2025-07-17,25.9648,25.97,25.9,25.91,44593,25.9648,25.97,25.9,25.91,44593,0.0,1.0
2025-07-18,25.9587,25.9587,25.9222,25.9222,962,25.9587,25.9587,25.9222,25.9222,962,0.0,1.0
2025-07-21,25.9822,25.9822,25.9822,25.9822,150,25.9822,25.9822,25.9822,25.9822,150,0.0,1.0
2025-07-22,26.002,26.02,25.97,25.97,3211,26.002,26.02,25.97,25.97,3211,0.0,1.0
2025-07-23,26.1394,26.1394,26.1,26.1,1121,26.1394,26.1394,26.1,26.1,1121,0.0,1.0
2025-07-24,26.1717,26.1888,26.1717,26.1888,537,26.1717,26.1888,26.1717,26.1888,537,0.0,1.0
2025-07-25,26.2424,26.2699,26.205,26.205,3269,26.2424,26.2699,26.205,26.205,3269,0.0,1.0
2025-07-28,26.2154,26.2154,26.1982,26.1982,342,26.2154,26.2154,26.1982,26.1982,342,0.0,1.0
2025-07-29,26.1688,26.21,26.15,26.15,8355,26.1688,26.21,26.15,26.15,8355,0.0,1.0
2025-07-30,26.1321,26.1321,26.09,26.09,528,26.1321,26.1321,26.09,26.09,528,0.0,1.0
2025-07-31,26.0595,26.0595,26.0595,26.0595,42,26.0595,26.0595,26.0595,26.0595,42,0.0,1.0
2025-08-01,25.7665,25.79,25.68,25.79,3753,25.7665,25.79,25.68,25.79,3753,0.0,1.0
2025-08-04,26.0248,26.0248,25.94,25.94,2329,26.0248,26.0248,25.94,25.94,2329,0.0,1.0
2025-08-05,25.935,25.9977,25.89,25.9977,2079,25.935,25.9977,25.89,25.9977,2079,0.0,1.0
2025-08-06,26.0763,26.0763,25.965,25.965,4350,26.0763,26.0763,25.965,25.965,4350,0.0,1.0
2025-08-07,26.0379,26.09,25.99,26.09,1015,26.0379,26.09,25.99,26.09,1015,0.0,1.0
2025-08-08,26.2493,26.26,26.18,26.18,6358,26.2493,26.26,26.18,26.18,6358,0.0,1.0
2025-08-11,26.2,26.26,26.15,26.26,5087,26.2,26.26,26.15,26.26,5087,0.0,1.0
2025-08-12,26.4063,26.4063,26.2988,26.2988,837,26.4063,26.4063,26.2988,26.2988,837,0.0,1.0
2025-08-13,26.4851,26.4851,26.4445,26.446,1151,26.4851,26.4851,26.4445,26.446,1151,0.0,1.0
2025-08-14,26.496,26.496,26.42,26.46,1433,26.496,26.496,26.42,26.46,1433,0.0,1.0
2025-08-15,26.4252,26.46,26.4,26.42,1735,26.4252,26.46,26.4,26.42,1735,0.0,1.0
2025-08-18,26.4439,26.4439,26.4002,26.43,502,26.4439,26.4439,26.4002,26.43,502,0.0,1.0
2025-08-19,26.2828,26.43,26.26,26.4,2125,26.2828,26.43,26.26,26.4,2125,0.0,1.0
2025-08-20,26.2746,26.285,26.13,26.14,180549,26.2746,26.285,26.13,26.14,180549,0.0,1.0
2025-08-21,26.1637,26.23,26.1,26.23,17044,26.1637,26.23,26.1,26.23,17044,0.0,1.0
2025-08-22,26.4646,26.75,26.4646,26.47,2391,26.4646,26.75,26.4646,26.47,2391,0.0,1.0
2025-08-25,26.3991,26.425,26.3991,26.4102,452,26.3991,26.425,26.3991,26.4102,452,0.0,1.0
2025-08-26,26.4679,26.4679,26.3917,26.3917,453,26.4679,26.4679,26.3917,26.3917,453,0.0,1.0
2025-08-27,26.5341,26.5341,26.47,26.47,129,26.5341,26.5341,26.47,26.47,129,0.0,1.0
2025-08-28,26.5982,26.5982,26.5982,26.5982,276,26.5982,26.5982,26.5982,26.5982,276,0.0,1.0
2025-08-29,26.439,26.44,26.435,26.44,3979,26.439,26.44,26.435,26.44,3979,0.0,1.0
2025-09-02,26.3023,26.3023,26.18,26.23,416,26.3023,26.3023,26.18,26.23,416,0.0,1.0
2025-09-03,26.3943,26.3943,26.29,26.3121,1290,26.3943,26.3943,26.29,26.3121,1290,0.0,1.0
2025-09-04,26.5676,26.5676,26.5676,26.5676,64,26.5676,26.5676,26.5676,26.5676,64,0.0,1.0
2025-09-05,26.4992,26.4992,26.48,26.48,9522,26.4992,26.4992,26.48,26.48,9522,0.0,1.0
2025-09-08,26.5641,26.5641,26.5498,26.5498,323,26.5641,26.5641,26.5498,26.5498,323,0.0,1.0
2025-09-09,26.6329,26.6329,26.6329,26.6329,0,26.6329,26.6329,26.6329,26.6329,0,0.0,1.0
2025-09-10,26.695,26.695,26.695,26.695,59,26.695,26.695,26.695,26.695,59,0.0,1.0
2025-09-11,26.9027,26.9027,26.7,26.7,2253,26.9027,26.9027,26.7,26.7,2253,0.0,1.0
2025-09-12,26.9039,26.9039,26.88,26.88,532,26.9039,26.9039,26.88,26.88,532,0.0,1.0
2025-09-15,27.0024,27.0055,27.0024,27.0055,731,27.0024,27.0055,27.0024,27.0055,731,0.0,1.0
2025-09-16,26.9963,26.9963,26.9963,26.9963,75,26.9963,26.9963,26.9963,26.9963,75,0.0,1.0
2025-09-17,26.94,26.9627,26.94,26.9627,2644,26.94,26.9627,26.94,26.9627,2644,0.0,1.0
2025-09-18,27.0752,27.11,27.0752,27.1,1400,27.0752,27.11,27.0752,27.1,1400,0.0,1.0
2025-09-19,27.16,27.1866,27.03,27.07,96581,27.16,27.1866,27.03,27.07,96581,0.0,1.0
2025-09-22,27.2981,27.3,27.12,27.13,93896,27.2981,27.3,27.12,27.13,93896,0.0,1.0
2025-09-23,27.14,27.29,27.12,27.29,13944,27.14,27.29,27.12,27.29,13944,0.0,1.0
2025-09-24,27.1041,27.1824,27.0774,27.18,3311,27.1041,27.1824,27.0774,27.18,3311,0.0,1.0
2025-09-25,26.9785,27.0,26.92,26.989,1867,26.9785,27.0,26.92,26.989,1867,0.0,1.0
2025-09-26,27.0991,27.13,26.99,26.99,2736,27.0991,27.13,26.99,26.99,2736,0.0,1.0
2025-09-29,27.1556,27.165,27.13,27.1566,947,27.1556,27.165,27.13,27.1566,947,0.0,1.0
2025-09-30,27.2743,27.2743,27.1,27.1342,1355,27.2743,27.2743,27.1,27.1342,1355,0.0,1.0
2025-10-01,27.3601,27.3601,27.18,27.18,1159,27.3601,27.3601,27.18,27.18,1159,0.0,1.0
2025-10-02,27.3652,27.3652,27.32,27.35,2968,27.3652,27.3652,27.32,27.35,2968,0.0,1.0
2025-10-03,27.41,27.46,27.39,27.41,5504,27.41,27.46,27.39,27.41,5504,0.0,1.0
2025-10-06,27.4465,27.45,27.37,27.37,15344,27.4465,27.45,27.37,27.37,15344,0.0,1.0
2025-10-07,27.3671,27.4,27.3671,27.4,17055,27.3671,27.4,27.3671,27.4,17055,0.0,1.0
2025-10-08,27.5038,27.5038,27.41,27.41,3410,27.5038,27.5038,27.41,27.41,3410,0.0,1.0
2025-10-09,27.4172,27.52,27.355,27.51,14220,27.4172,27.52,27.355,27.51,14220,0.0,1.0
2025-10-10,26.8328,27.4605,26.8328,27.4605,2281,26.8328,27.4605,26.8328,27.4605,2281,0.0,1.0
2025-10-13,27.1524,27.1524,27.01,27.08,6156,27.1524,27.1524,27.01,27.08,6156,0.0,1.0
2025-10-14,27.1019,27.1019,27.0,27.0,572,27.1019,27.1019,27.0,27.0,572,0.0,1.0
2025-10-15,27.1919,27.23,27.1919,27.23,200,27.1919,27.23,27.1919,27.23,200,0.0,1.0
2025-10-16,27.0954,27.29,27.04,27.24,2376,27.0954,27.29,27.04,27.24,2376,0.0,1.0
2025-10-17,27.2045,27.2045,27.06,27.15,1024,27.2045,27.2045,27.06,27.15,1024,0.0,1.0
2025-10-20,27.4268,27.44,27.38,27.38,2894,27.4268,27.44,27.38,27.38,2894,0.0,1.0
2025-10-21,27.4387,27.4387,27.4387,27.4387,21,27.4387,27.4387,27.4387,27.4387,21,0.0,1.0
2025-10-22,27.2793,27.2793,27.15,27.155,397,27.2793,27.2793,27.15,27.155,397,0.0,1.0
2025-10-23,27.4099,27.435,27.4,27.4,412,27.4099,27.435,27.4,27.4,412,0.0,1.0
2025-10-24,27.6125,27.62,27.6125,27.62,442,27.6125,27.62,27.6125,27.62,442,0.0,1.0
2025-10-27,28.06,28.06,27.815,27.815,4963,28.06,28.06,27.815,27.815,4963,0.0,1.0
2025-10-28,28.0033,28.06,27.94,28.0,3953,28.0033,28.06,27.94,28.0,3953,0.0,1.0
2025-10-29,27.9879,28.08,27.9879,28.07,6769,27.9879,28.08,27.9879,28.07,6769,0.0,1.0
2025-10-30,27.7416,27.89,27.7416,27.86,847,27.7416,27.89,27.7416,27.86,847,0.0,1.0
2025-10-31,27.8315,27.8451,27.7606,27.8451,2202,27.8315,27.8451,27.7606,27.8451,2202,0.0,1.0
2025-11-03,27.8365,27.88,27.8365,27.87,595,27.8365,27.88,27.8365,27.87,595,0.0,1.0
2025-11-04,27.5347,27.69,27.5347,27.69,115,27.5347,27.69,27.5347,27.69,115,0.0,1.0
2025-11-05,27.6235,27.6235,27.6235,27.6235,88,27.6235,27.6235,27.6235,27.6235,88,0.0,1.0
2025-11-06,27.3398,27.3398,27.3398,27.3398,117,27.3398,27.3398,27.3398,27.3398,117,0.0,1.0
2025-11-07,27.3445,27.3445,27.24,27.24,3060,27.3445,27.3445,27.24,27.24,3060,0.0,1.0
2025-11-10,27.7466,27.7466,27.6894,27.6894,723,27.7466,27.7466,27.6894,27.6894,723,0.0,1.0
2025-11-11,27.7854,27.7854,27.61,27.65,15905,27.7854,27.7854,27.61,27.65,15905,0.0,1.0
2025-11-12,27.8093,27.8093,27.7847,27.7847,1041,27.8093,27.8093,27.7847,27.7847,1041,0.0,1.0
2025-11-13,27.3806,27.51,27.3806,27.51,412,27.3806,27.51,27.3806,27.51,412,0.0,1.0
2025-11-14,27.3702,27.3702,27.326,27.326,486,27.3702,27.3702,27.326,27.326,486,0.0,1.0
2025-11-17,27.1535,27.1535,27.132,27.132,1183,27.1535,27.1535,27.132,27.132,1183,0.0,1.0
2025-11-18,27.002,27.1,27.002,27.06,126011,27.002,27.1,27.002,27.06,126011,0.0,1.0
2025-11-19,27.062,27.1583,26.97,27.1583,5258,27.062,27.1583,26.97,27.1583,5258,0.0,1.0
2025-11-20,26.7271,26.85,26.7271,26.82,1038,26.7271,26.85,26.7271,26.82,1038,0.0,1.0
2025-11-21,26.9017,27.0201,26.705,26.77,21933,26.9017,27.0201,26.705,26.77,21933,0.0,1.0
2025-11-24,27.2504,27.26,27.17,27.17,1616,27.2504,27.26,27.17,27.17,1616,0.0,1.0
2025-11-25,27.4573,27.4573,27.23,27.23,4237,27.4573,27.4573,27.23,27.23,4237,0.0,1.0
2025-11-26,27.6346,27.65,27.51,27.53,13087,27.6346,27.65,27.51,27.53,13087,0.0,1.0