date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-20,24.2328,24.52,23.38,24.52,15350,24.2328,24.52,23.38,24.52,15350,0.0,1.0
2025-02-21,22.71,24.23,22.0,24.15,85265,22.71,24.23,22.0,24.15,85265,0.0,1.0
2025-02-24,20.7942,22.29,20.68,22.29,96840,20.7942,22.29,20.68,22.29,96840,0.0,1.0
2025-02-25,19.87,20.56,18.89,20.56,126793,19.87,20.56,18.89,20.56,126793,0.0,1.0
2025-02-26,20.66,21.55,20.0597,20.25,241706,20.66,21.55,20.0597,20.25,241706,0.0,1.0
2025-02-27,19.01,22.03,18.51,21.48,217165,19.01,22.03,18.51,21.48,217165,0.0,1.0
2025-02-28,19.4684,19.475,17.85,18.75,207621,19.4684,19.475,17.85,18.75,207621,0.0,1.0
2025-03-03,17.81,20.0291,17.2556,19.97,1024089,17.81,20.0291,17.2556,19.97,1024089,0.0,1.0
2025-03-04,17.81,18.68,16.4,17.36,2092295,17.81,18.68,16.4,17.36,2092295,0.0,1.0
2025-03-05,18.23,18.44,16.8601,17.6,956424,18.23,18.44,16.8601,17.6,956424,0.0,1.0
2025-03-06,16.66,17.81,15.75,17.05,1388851,16.66,17.81,15.75,17.05,1388851,0.0,1.0
2025-03-07,16.0,16.45,14.58,15.9,1080298,16.0,16.45,14.58,15.9,1080298,0.0,1.0
2025-03-10,13.7,14.88,13.155,14.88,1609241,13.7,14.88,13.155,14.88,1609241,0.0,1.0
2025-03-11,14.42,15.105,13.78,13.78,1148713,14.42,15.105,13.78,13.78,1148713,0.0,1.0
2025-03-12,15.45,15.78,14.7,15.45,2204639,15.45,15.78,14.7,15.45,2204639,0.0,1.0
2025-03-13,14.06,15.3399,14.0,15.22,1183747,14.06,15.3399,14.0,15.22,1183747,0.0,1.0
2025-03-14,15.52,15.54,14.64,14.82,1243111,15.52,15.54,14.64,14.82,1243111,0.0,1.0
2025-03-17,15.67,16.1,15.3,15.45,1145270,15.67,16.1,15.3,15.45,1145270,0.0,1.0
2025-03-18,14.72,15.32,14.33,15.2,1127826,14.72,15.32,14.33,15.2,1127826,0.0,1.0
2025-03-19,15.6,16.07,14.6869,15.0,1717037,15.6,16.07,14.6869,15.0,1717037,0.0,1.0
2025-03-20,15.21,15.9596,14.96,15.12,860055,15.21,15.9596,14.96,15.12,860055,0.0,1.0
2025-03-21,15.38,15.44,14.5293,14.55,1598950,15.38,15.44,14.5293,14.55,1598950,0.0,1.0
2025-03-24,16.39,16.46,15.93,16.19,1094763,16.39,16.46,15.93,16.19,1094763,0.0,1.0
2025-03-25,16.95,17.12,16.58,16.58,1263163,16.95,17.12,16.58,16.58,1263163,0.0,1.0
2025-03-26,15.46,16.72,15.25,16.72,2649738,15.46,16.72,15.25,16.72,2649738,0.0,1.0
2025-03-27,14.93,15.49,14.78,15.05,1300249,14.93,15.49,14.78,15.05,1300249,0.0,1.0
2025-03-28,13.49,14.81,13.32,14.7,1562755,13.49,14.81,13.32,14.7,1562755,0.0,1.0
2025-03-31,13.31,13.3899,12.03,12.54,2631230,13.31,13.3899,12.03,12.54,2631230,0.0,1.0
2025-04-01,13.83,13.87,12.95,13.19,1819612,13.83,13.87,12.95,13.19,1819612,0.0,1.0
2025-04-02,14.15,14.555,13.09,13.14,2352947,14.15,14.555,13.09,13.14,2352947,0.0,1.0
2025-04-03,11.36,12.21,11.3,11.87,4079770,11.36,12.21,11.3,11.87,4079770,0.0,1.0
2025-04-04,9.5,10.4,9.13,10.1,5773599,9.5,10.4,9.13,10.1,5773599,0.0,1.0
2025-04-07,9.8,11.03,7.9502,8.24,4204948,9.8,11.03,7.9502,8.24,4204948,0.0,1.0
2025-04-08,9.49,11.47,8.96,11.24,3916198,9.49,11.47,8.96,11.24,3916198,0.0,1.0
2025-04-09,13.19,13.4129,9.44,9.44,5276190,13.19,13.4129,9.44,9.44,5276190,0.0,1.0
2025-04-10,11.5,12.29,10.28,12.14,3720773,11.5,12.29,10.28,12.14,3720773,0.0,1.0
2025-04-11,12.15,12.2,11.09,11.3,2115280,12.15,12.2,11.09,11.3,2115280,0.0,1.0
2025-04-14,12.22,13.1173,11.83,13.1,2669612,12.22,13.1173,11.83,13.1,2669612,0.0,1.0
2025-04-15,12.45,12.7999,12.295,12.36,1491268,12.45,12.7999,12.295,12.36,1491268,0.0,1.0
2025-04-16,11.26,11.984,10.63,11.54,2226340,11.26,11.984,10.63,11.54,2226340,0.0,1.0
2025-04-17,10.88,11.51,10.7,11.51,1585190,10.88,11.51,10.7,11.51,1585190,0.0,1.0
2025-04-21,10.14,10.5368,9.67,10.35,1912174,10.14,10.5368,9.67,10.35,1912174,0.0,1.0
2025-04-22,10.9,11.21,10.39,10.51,1493634,10.9,11.21,10.39,10.51,1493634,0.0,1.0
2025-04-23,11.98,12.6894,11.86,12.27,2914135,11.98,12.6894,11.86,12.27,2914135,0.0,1.0
2025-04-24,13.89,13.92,12.47,12.47,3239343,13.89,13.92,12.47,12.47,3239343,0.0,1.0
2025-04-25,14.58,14.65,13.83,14.14,2371595,14.58,14.65,13.83,14.14,2371595,0.0,1.0
2025-04-28,14.44,14.69,13.78,14.63,2482332,14.44,14.69,13.78,14.63,2482332,0.0,1.0
2025-04-29,14.61,14.76,14.06,14.19,5769685,14.61,14.76,14.06,14.19,5769685,0.0,1.0
2025-04-30,14.68,14.74,13.35,13.77,55461977,14.68,14.74,13.35,13.77,55461977,0.0,1.0
2025-05-01,15.5,16.14,15.45,15.66,3522305,15.5,16.14,15.45,15.66,3522305,0.0,1.0
2025-05-02,16.35,16.58,15.76,16.06,3093311,16.35,16.58,15.76,16.06,3093311,0.0,1.0
2025-05-05,16.03,16.3699,15.61,15.73,3458134,16.03,16.3699,15.61,15.73,3458134,0.0,1.0
2025-05-06,15.68,16.16,15.32,15.42,2584609,15.68,16.16,15.32,15.42,2584609,0.0,1.0
2025-05-07,15.7,15.94,14.975,15.6,3742290,15.7,15.94,14.975,15.6,3742290,0.0,1.0
2025-05-08,16.01,16.435,15.57,16.21,6087509,16.01,16.435,15.57,16.21,6087509,0.0,1.0
2025-05-09,15.68,16.19,15.33,16.0,5181199,15.68,16.19,15.33,16.0,5181199,0.0,1.0
2025-05-12,17.67,17.74,16.9346,17.35,13384016,17.67,17.74,16.9346,17.35,13384016,0.0,1.0
2025-05-13,18.98,19.28,17.83,17.91,13144256,18.98,19.28,17.83,17.91,13144256,0.0,1.0
2025-05-14,19.36,19.49,18.93,19.08,8305352,19.36,19.49,18.93,19.08,8305352,0.0,1.0
2025-05-15,19.09,19.5446,18.67,18.91,6736464,19.09,19.5446,18.67,18.91,6736464,0.0,1.0
2025-05-16,19.35,19.51,18.8,19.51,5984738,19.35,19.51,18.8,19.51,5984738,0.0,1.0
2025-05-19,19.29,19.38,18.28,18.43,6303715,19.29,19.38,18.28,18.43,6303715,0.0,1.0
2025-05-20,19.05,19.1395,18.6,19.0,4436737,19.05,19.1395,18.6,19.0,4436737,0.0,1.0
2025-05-21,18.6,19.7593,18.31,18.45,9714941,18.6,19.7593,18.31,18.45,9714941,0.0,1.0
2025-05-22,18.85,19.4299,18.52,18.6,5218117,18.85,19.4299,18.52,18.6,5218117,0.0,1.0
2025-05-23,18.36,18.7979,17.86,17.95,6594819,18.36,18.7979,17.86,17.95,6594819,0.0,1.0
2025-05-27,19.84,19.89,19.06,19.165,7143135,19.84,19.89,19.06,19.165,7143135,0.0,1.0
2025-05-28,19.82,20.23,19.68,20.0,5641867,19.82,20.23,19.68,20.0,5641867,0.0,1.0
2025-05-29,19.76,20.67,19.4601,20.59,6901328,19.76,20.67,19.4601,20.59,6901328,0.0,1.0
2025-05-30,19.78,20.0,18.69,19.66,5931944,19.78,20.0,18.69,19.66,5931944,0.0,1.0
2025-06-02,20.46,20.5,19.54,19.58,5916174,20.46,20.5,19.54,19.58,5916174,0.0,1.0
2025-06-03,20.89,21.09,20.37,20.53,6561329,20.89,21.09,20.37,20.53,6561329,0.0,1.0
2025-06-04,21.07,21.15,20.5,20.54,9469157,21.07,21.15,20.5,20.54,9469157,0.0,1.0
2025-06-05,21.07,21.7798,20.7936,21.28,9616555,21.07,21.7798,20.7936,21.28,9616555,0.0,1.0
2025-06-06,21.39,21.82,21.2,21.4,7185472,21.39,21.82,21.2,21.4,7185472,0.0,1.0
2025-06-09,21.32,21.67,21.21,21.58,4247563,21.32,21.67,21.21,21.58,4247563,0.0,1.0
2025-06-10,21.33,21.4939,20.5601,21.39,5430516,21.33,21.4939,20.5601,21.39,5430516,0.0,1.0
2025-06-11,21.45,21.91,21.17,21.48,6474631,21.45,21.91,21.17,21.48,6474631,0.0,1.0
2025-06-12,21.66,21.84,21.13,21.2,3814065,21.66,21.84,21.13,21.2,3814065,0.0,1.0
2025-06-13,20.87,21.5,20.63,20.9,7591833,20.87,21.5,20.63,20.9,7591833,0.0,1.0
2025-06-16,21.69,21.91,21.23,21.27,5090991,21.69,21.91,21.23,21.27,5090991,0.0,1.0
2025-06-17,21.49,21.86,21.31,21.5,5547850,21.49,21.86,21.31,21.5,5547850,0.0,1.0
2025-06-18,21.23,21.84,21.12,21.64,5441500,21.23,21.84,21.12,21.64,5441500,0.0,1.0
2025-06-20,20.68,21.7,20.5,21.7,5693827,20.68,21.7,20.5,21.7,5693827,0.0,1.0
2025-06-23,21.28,21.34,19.92,20.5,6410155,21.28,21.34,19.92,20.5,6410155,0.0,1.0
2025-06-24,22.12,22.26,21.83,21.83,4693000,22.12,22.26,21.83,21.83,4693000,0.0,1.0
2025-06-25,22.79,23.12,22.35,22.49,5872509,22.79,23.12,22.35,22.49,5872509,0.0,1.0
2025-06-26,23.77,23.89,22.88,23.12,6308548,23.77,23.89,22.88,23.12,6308548,0.0,1.0
2025-06-27,24.44,24.44,23.58,24.005,7400273,24.44,24.44,23.58,24.005,7400273,0.0,1.0
2025-06-30,24.89,24.99,24.47,24.92,6568179,24.89,24.99,24.47,24.92,6568179,0.0,1.0
2025-07-01,23.71,24.8016,23.1,24.71,7511540,23.71,24.8016,23.1,24.71,7511540,0.0,1.0
2025-07-02,24.03,24.1099,23.3,23.3,4618074,24.03,24.1099,23.3,23.3,4618074,0.0,1.0
2025-07-03,25.06,25.24,24.34,24.41,6126673,25.06,25.24,24.34,24.41,6126673,0.0,1.0
2025-07-07,24.6,24.9148,24.19,24.85,4668381,24.6,24.9148,24.19,24.85,4668381,0.0,1.0
2025-07-08,24.22,24.85,23.86,24.74,3755351,24.22,24.85,23.86,24.74,3755351,0.0,1.0
2025-07-09,25.0,25.189,24.4827,24.5,7820419,25.0,25.189,24.4827,24.5,7820419,0.0,1.0
2025-07-10,24.1,25.1,23.73,25.0,6930946,24.1,25.1,23.73,25.0,6930946,0.0,1.0
2025-07-11,23.77,24.15,23.5204,23.87,3608654,23.77,24.15,23.5204,23.87,3608654,0.0,1.0
2025-07-14,24.03,24.1967,23.3,23.55,3723358,24.03,24.1967,23.3,23.55,3723358,0.0,1.0
2025-07-15,24.3,24.815,24.3,24.6,4842225,24.3,24.815,24.3,24.6,4842225,0.0,1.0
2025-07-16,24.2,24.565,23.6501,24.5,4016511,24.2,24.565,23.6501,24.5,4016511,0.0,1.0
2025-07-17,24.55,24.8199,24.14,24.36,3426577,24.55,24.8199,24.14,24.36,3426577,0.0,1.0
2025-07-18,24.39,24.8,23.9,24.8,3919263,24.39,24.8,23.9,24.8,3919263,0.0,1.0
2025-07-21,25.09,25.26,24.45,24.48,6316636,25.09,25.26,24.45,24.48,6316636,0.0,1.0
2025-07-22,24.19,25.23,23.9001,25.21,5432313,24.19,25.23,23.9001,25.21,5432313,0.0,1.0
2025-07-23,24.19,24.32,23.7,24.22,5927275,24.19,24.32,23.7,24.22,5927275,0.0,1.0
2025-07-24,25.09,25.6,24.76,25.32,5744893,25.09,25.6,24.76,25.32,5744893,0.0,1.0
2025-07-25,25.01,25.35,24.87,25.13,3066701,25.01,25.35,24.87,25.13,3066701,0.0,1.0
2025-07-28,25.47,25.6999,25.14,25.33,4512325,25.47,25.6999,25.14,25.33,4512325,0.0,1.0
2025-07-29,25.29,26.1492,25.05,25.8,5739296,25.29,26.1492,25.05,25.8,5739296,0.0,1.0
2025-07-30,25.39,25.62,24.88,25.35,5371169,25.39,25.62,24.88,25.35,5371169,0.0,1.0
2025-07-31,25.57,27.16,25.35,27.115,7316186,25.57,27.16,25.35,27.115,7316186,0.0,1.0
2025-08-01,23.49,24.445,23.15,24.28,8863449,23.49,24.445,23.15,24.28,8863449,0.0,1.0
2025-08-04,24.76,24.84,24.09,24.09,5796238,24.76,24.84,24.09,24.09,5796238,0.0,1.0
2025-08-05,23.97,25.15,23.895,24.76,4194310,23.97,25.15,23.895,24.76,4194310,0.0,1.0
2025-08-06,25.27,25.34,24.11,24.11,5168175,25.27,25.34,24.11,24.11,5168175,0.0,1.0
2025-08-07,24.97,25.95,24.29,25.78,7637108,24.97,25.95,24.29,25.78,7637108,0.0,1.0
2025-08-08,25.73,25.745,24.98,25.14,5205108,25.73,25.745,24.98,25.14,5205108,0.0,1.0
2025-08-11,25.55,26.04,25.29,25.59,3752194,25.55,26.04,25.29,25.59,3752194,0.0,1.0
2025-08-12,26.41,26.49,25.32,25.8,6501728,26.41,26.49,25.32,25.8,6501728,0.0,1.0
2025-08-13,26.13,26.89,25.84,26.835,6566455,26.13,26.89,25.84,26.835,6566455,0.0,1.0
2025-08-14,26.35,26.67,26.0,26.0,4754071,26.35,26.67,26.0,26.0,4754071,0.0,1.0
2025-08-15,26.27,26.64,26.02,26.56,3043184,26.27,26.64,26.02,26.56,3043184,0.0,1.0
2025-08-18,26.3,26.375,25.83,26.12,1878769,26.3,26.375,25.83,26.12,1878769,0.0,1.0
2025-08-19,24.9,26.25,24.6319,26.23,5571720,24.9,26.25,24.6319,26.23,5571720,0.0,1.0
2025-08-20,24.29,24.71,23.21,24.71,5597045,24.29,24.71,23.21,24.71,5597045,0.0,1.0
2025-08-21,23.81,24.35,23.5,24.15,2993008,23.81,24.35,23.5,24.15,2993008,0.0,1.0
2025-08-22,24.9,25.21,23.7,23.98,5713325,24.9,25.21,23.7,23.98,5713325,0.0,1.0
2025-08-25,25.03,25.55,24.64,24.77,4351842,25.03,25.55,24.64,24.77,4351842,0.0,1.0
2025-08-26,25.17,25.19,24.62,24.95,2749706,25.17,25.19,24.62,24.95,2749706,0.0,1.0
2025-08-27,25.45,25.5851,24.86,25.11,3413664,25.45,25.5851,24.86,25.11,3413664,0.0,1.0
2025-08-28,26.61,26.79,25.27,25.32,8106468,26.61,26.79,25.27,25.32,8106468,0.0,1.0
2025-08-29,25.26,26.35,24.95,26.32,6189499,25.26,26.35,24.95,26.32,6189499,0.0,1.0
2025-09-02,24.62,24.67,23.51,23.865,5671697,24.62,24.67,23.51,23.865,5671697,0.0,1.0
2025-09-03,25.9,25.9,25.2301,25.5,5703657,25.9,25.9,25.2301,25.5,5703657,0.0,1.0
2025-09-04,26.61,26.67,25.6199,26.14,4924448,26.61,26.67,25.6199,26.14,4924448,0.0,1.0
2025-09-05,27.14,28.13,26.54,28.05,7865354,27.14,28.13,26.54,28.05,7865354,0.0,1.0
2025-09-08,27.97,28.4,27.66,27.695,5835203,27.97,28.4,27.66,27.695,5835203,0.0,1.0
2025-09-09,28.18,28.34,27.64,28.24,5536530,28.18,28.34,27.64,28.24,5536530,0.0,1.0
2025-09-10,28.58,29.225,28.33,28.98,8922786,28.58,29.225,28.33,28.98,8922786,0.0,1.0
2025-09-11,28.38,29.0899,28.335,29.04,3998732,28.38,29.0899,28.335,29.04,3998732,0.0,1.0
2025-09-12,28.62,28.78,28.3,28.59,2584173,28.62,28.78,28.3,28.59,2584173,0.0,1.0
2025-09-15,29.92,29.94,28.82,28.92,5418148,29.92,29.94,28.82,28.92,5418148,0.0,1.0
2025-09-16,29.73,30.07,29.57,30.055,3107064,29.73,30.07,29.57,30.055,3107064,0.0,1.0
2025-09-17,29.22,29.81,28.32,29.745,6748709,29.22,29.81,28.32,29.745,6748709,0.0,1.0
2025-09-18,30.24,30.55,29.84,30.07,7805953,30.24,30.55,29.84,30.07,7805953,0.0,1.0
2025-09-19,31.08,31.1,30.37,30.63,6114915,31.08,31.1,30.37,30.63,6114915,0.0,1.0
2025-09-22,30.94,31.1463,30.405,30.8,4969960,30.94,31.1463,30.405,30.8,4969960,0.0,1.0
2025-09-23,29.65,30.9569,29.42,30.92,6021275,29.65,30.9569,29.42,30.92,6021275,0.0,1.0
2025-09-24,29.17,30.25,28.77,30.17,4619866,29.17,30.25,28.77,30.17,4619866,0.0,1.0
2025-09-25,28.82,29.21,27.88,28.56,5694433,28.82,29.21,27.88,28.56,5694433,0.0,1.0
2025-09-26,29.08,29.18,28.39,28.8,3845340,29.08,29.18,28.39,28.8,3845340,0.0,1.0
2025-09-29,29.36,30.08,29.1,29.42,3464253,29.36,30.08,29.1,29.42,3464253,0.0,1.0
2025-09-30,29.16,29.225,28.36,29.15,4150790,29.16,29.225,28.36,29.15,4150790,0.0,1.0
2025-10-01,29.15,29.23,28.26,28.5,4039798,29.15,29.23,28.26,28.5,4039798,0.0,1.0
2025-10-02,29.42,29.6974,28.79,29.69,4856206,29.42,29.6974,28.79,29.69,4856206,0.0,1.0
2025-10-03,28.91,29.58,28.61,29.45,4199675,28.91,29.58,28.61,29.45,4199675,0.0,1.0
2025-10-06,29.25,29.5,28.455,28.8,5246280,29.25,29.5,28.455,28.8,5246280,0.0,1.0
2025-10-07,28.92,29.52,28.35,29.4,5036307,28.92,29.52,28.35,29.4,5036307,0.0,1.0
2025-10-08,30.26,30.29,29.09,29.105,5570783,30.26,30.29,29.09,29.105,5570783,0.0,1.0
2025-10-09,30.5,30.51,29.91,30.25,3182869,30.5,30.51,29.91,30.25,3182869,0.0,1.0
2025-10-10,27.54,31.0186,27.45,30.53,17046856,27.54,31.0186,27.45,30.53,17046856,0.0,1.0
2025-10-13,29.64,29.66,28.5119,28.95,5665869,29.64,29.66,28.5119,28.95,5665869,0.0,1.0
2025-10-14,28.17,28.94,27.25,28.43,7928101,28.17,28.94,27.25,28.43,7928101,0.0,1.0
2025-10-15,28.49,29.24,27.665,28.94,5442615,28.49,29.24,27.665,28.94,5442615,0.0,1.0
2025-10-16,28.05,29.45,27.32,28.765,7486976,28.05,29.45,27.32,28.765,7486976,0.0,1.0
2025-10-17,28.4,28.58,27.27,27.58,4854787,28.4,28.58,27.27,27.58,4854787,0.0,1.0
2025-10-20,30.0,30.05,28.925,28.96,4803684,30.0,30.05,28.925,28.96,4803684,0.0,1.0
2025-10-21,30.07,30.1299,29.67,30.04,3646126,30.07,30.1299,29.67,30.04,3646126,0.0,1.0
2025-10-22,28.69,29.57,27.82,29.5,5974521,28.69,29.57,27.82,29.5,5974521,0.0,1.0
2025-10-23,29.39,29.52,28.75,28.75,3985898,29.39,29.52,28.75,28.75,3985898,0.0,1.0
2025-10-24,30.28,30.61,29.93,30.18,4189604,30.28,30.61,29.93,30.18,4189604,0.0,1.0
2025-10-27,31.86,31.97,31.28,31.53,4438165,31.86,31.97,31.28,31.53,4438165,0.0,1.0
2025-10-28,33.24,33.575,32.335,32.53,6639519,33.24,33.575,32.335,32.53,6639519,0.0,1.0
2025-10-29,33.94,34.065,33.0501,33.63,5511828,33.94,34.065,33.0501,33.63,5511828,0.0,1.0
2025-10-30,32.13,33.38,31.82,33.08,5990483,32.13,33.38,31.82,33.08,5990483,0.0,1.0
2025-10-31,32.53,34.14,32.271,34.09,5025327,32.53,34.14,32.271,34.09,5025327,0.0,1.0
2025-11-03,32.81,33.78,32.54,33.695,3063936,32.81,33.78,32.54,33.695,3063936,0.0,1.0
2025-11-04,30.83,32.345,30.62,31.44,5260041,30.83,32.345,30.62,31.44,5260041,0.0,1.0
2025-11-05,31.01,31.49,30.39,30.68,2882855,31.01,31.49,30.39,30.68,2882855,0.0,1.0
2025-11-06,29.69,30.81,29.32,30.81,4710916,29.69,30.81,29.32,30.81,4710916,0.0,1.0
2025-11-07,29.53,29.53,27.58,29.19,6706908,29.53,29.53,27.58,29.19,6706908,0.0,1.0
2025-11-10,31.59,31.755,30.46,30.83,4565427,31.59,31.755,30.46,30.83,4565427,0.0,1.0
2025-11-11,31.47,31.58,30.71,31.14,5733191,31.47,31.58,30.71,31.14,5733191,0.0,1.0
2025-11-12,30.86,31.99,30.255,31.98,3790118,30.86,31.99,30.255,31.98,3790118,0.0,1.0
2025-11-13,29.02,30.37,28.48,30.35,5465724,29.02,30.37,28.48,30.35,5465724,0.0,1.0
2025-11-14,28.99,29.58,27.06,27.63,4788545,28.99,29.58,27.06,27.63,4788545,0.0,1.0
2025-11-17,28.34,29.5498,27.65,28.68,4878551,28.34,29.5498,27.65,28.68,4878551,0.0,1.0
2025-11-18,27.13,28.16,26.34,27.64,6955315,27.13,28.16,26.34,27.64,6955315,0.0,1.0
2025-11-19,27.67,28.5398,26.88,27.13,4456329,27.67,28.5398,26.88,27.13,4456329,0.0,1.0
2025-11-20,25.75,29.91,25.62,29.55,8972055,25.75,29.91,25.62,29.55,8972055,0.0,1.0
2025-11-21,25.94,26.93,24.82,25.83,7225759,25.94,26.93,24.82,25.83,7225759,0.0,1.0
2025-11-24,28.61,28.82,26.805,26.88,4197697,28.61,28.82,26.805,26.88,4197697,0.0,1.0
2025-11-25,29.14,29.36,27.5,28.67,3924169,29.14,29.36,27.5,28.67,3924169,0.0,1.0
2025-11-26,29.25,29.765,28.7906,29.525,2285328,29.25,29.765,28.7906,29.525,2285328,0.0,1.0