date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-10,25.1663,25.22,25.16,25.19,10776,25.1663,25.22,25.16,25.19,10776,0.0,1.0
2025-02-11,25.1181,25.18,25.03,25.13,39745,25.1181,25.18,25.03,25.13,39745,0.0,1.0
2025-02-12,25.0507,25.11,25.0507,25.11,2678,25.0507,25.11,25.0507,25.11,2678,0.0,1.0
2025-02-13,25.3931,25.3931,25.17,25.28,2696,25.3931,25.3931,25.17,25.28,2696,0.0,1.0
2025-02-14,25.4871,25.4871,25.3801,25.43,2654,25.4871,25.4871,25.3801,25.43,2654,0.0,1.0
2025-02-18,25.4701,25.4701,25.35,25.44,8179,25.4701,25.4701,25.35,25.44,8179,0.0,1.0
2025-02-19,25.5305,25.5305,25.26,25.26,4819,25.5305,25.5305,25.26,25.26,4819,0.0,1.0
2025-02-20,25.325,25.34,25.23,25.23,68462,25.325,25.34,25.23,25.23,68462,0.0,1.0
2025-02-21,24.692,25.18,24.692,25.18,3922,24.692,25.18,24.692,25.18,3922,0.0,1.0
2025-02-24,24.4216,24.68,24.4216,24.54,1509,24.4216,24.68,24.4216,24.54,1509,0.0,1.0
2025-02-25,24.1675,24.3501,23.89,24.34,1270,24.1675,24.3501,23.89,24.34,1270,0.0,1.0
2025-02-26,24.2405,24.51,24.18,24.51,5439,24.2405,24.51,24.18,24.51,5439,0.0,1.0
2025-02-27,23.5865,24.1895,23.5865,24.17,1791,23.5865,24.1895,23.5865,24.17,1791,0.0,1.0
2025-02-28,24.0703,24.0703,23.6,23.61,2831,24.0703,24.0703,23.6,23.61,2831,0.0,1.0
2025-03-03,23.355,24.02,23.23,23.92,8237,23.355,24.02,23.23,23.92,8237,0.0,1.0
2025-03-04,23.0428,23.45,22.8,23.13,3287,23.0428,23.45,22.8,23.13,3287,0.0,1.0
2025-03-05,23.4121,23.4121,20.83,20.83,5907,23.4121,23.4121,20.83,20.83,5907,0.0,1.0
2025-03-06,22.7098,22.77,22.7098,22.77,842,22.7098,22.77,22.7098,22.77,842,0.0,1.0
2025-03-07,22.8059,22.8059,22.2608,22.2608,3663,22.8059,22.8059,22.2608,22.2608,3663,0.0,1.0
2025-03-10,21.825,22.09,21.72,22.09,3400,21.825,22.09,21.72,22.09,3400,0.0,1.0
2025-03-11,21.7746,21.83,21.75,21.83,4122,21.7746,21.83,21.75,21.83,4122,0.0,1.0
2025-03-12,22.015,22.015,21.9899,22.01,894,22.015,22.015,21.9899,22.01,894,0.0,1.0
2025-03-13,21.5065,21.79,21.4601,21.79,12574,21.5065,21.79,21.4601,21.79,12574,0.0,1.0
2025-03-14,22.1544,22.1544,21.81,21.83,433,22.1544,22.1544,21.81,21.83,433,0.0,1.0
2025-03-17,22.2526,22.345,22.07,22.09,4539,22.2526,22.345,22.07,22.09,4539,0.0,1.0
2025-03-18,21.8437,21.98,21.79,21.98,2449,21.8437,21.98,21.79,21.98,2449,0.0,1.0
2025-03-19,22.2127,22.2399,21.7,21.7,520,22.2127,22.2399,21.7,21.7,520,0.0,1.0
2025-03-20,22.1625,22.34,22.1625,22.34,402,22.1625,22.34,22.1625,22.34,402,0.0,1.0
2025-03-21,22.2316,22.2316,21.93,21.93,1143,22.2316,22.2316,21.93,21.93,1143,0.0,1.0
2025-03-24,22.8594,22.8594,22.7,22.74,3626,22.8594,22.8594,22.7,22.74,3626,0.0,1.0
2025-03-25,22.9374,22.9374,22.88,22.88,298,22.9374,22.9374,22.88,22.88,298,0.0,1.0
2025-03-26,22.4644,22.7,22.35,22.7,7426,22.4644,22.7,22.35,22.7,7426,0.0,1.0
2025-03-27,22.34,22.47,22.2719,22.4,5429,22.34,22.47,22.2719,22.4,5429,0.0,1.0
2025-03-28,21.6405,21.82,21.57,21.82,4182,21.6405,21.82,21.57,21.82,4182,0.0,1.0
2025-03-31,21.6942,21.6942,21.24,21.24,701,21.6942,21.6942,21.24,21.24,701,0.0,1.0
2025-04-01,21.9221,21.9221,21.54,21.6499,3111,21.9221,21.9221,21.54,21.6499,3111,0.0,1.0
2025-04-02,22.1863,22.26,21.82,21.82,5765,22.1863,22.26,21.82,21.82,5765,0.0,1.0
2025-04-03,20.5268,21.2399,20.526,21.2399,4924,20.5268,21.2399,20.526,21.2399,4924,0.0,1.0
2025-04-04,19.0599,19.34,19.0599,19.34,2519,19.0599,19.34,19.0599,19.34,2519,0.0,1.0
2025-04-07,19.0992,19.59,18.85,19.59,2884,19.0992,19.59,18.85,19.59,2884,0.0,1.0
2025-04-08,18.7059,20.08,18.7059,20.02,885243,18.7059,20.08,18.7059,20.02,885243,0.0,1.0
2025-04-09,21.1088,21.1088,18.8,19.03,20006,21.1088,21.1088,18.8,19.03,20006,0.0,1.0
2025-04-10,20.1694,20.4464,19.6501,20.4464,5056,20.1694,20.4464,19.6501,20.4464,5056,0.0,1.0
2025-04-11,20.6027,20.7099,19.19,19.19,4125,20.6027,20.7099,19.19,19.19,4125,0.0,1.0
2025-04-14,20.7223,20.9184,20.58,20.9184,1854,20.7223,20.9184,20.58,20.9184,1854,0.0,1.0
2025-04-15,20.6841,20.7859,20.6841,20.7859,736,20.6841,20.7859,20.6841,20.7859,736,0.0,1.0
2025-04-16,20.0029,20.3301,19.7501,19.7501,3337,20.0029,20.3301,19.7501,19.7501,3337,0.0,1.0
2025-04-17,20.027,20.1713,20.027,20.09,642,20.027,20.1713,20.027,20.09,642,0.0,1.0
2025-04-21,19.3971,19.4606,19.0917,19.41,5212,19.3971,19.4606,19.0917,19.41,5212,0.0,1.0
2025-04-22,20.0326,20.0326,19.81,19.81,993,20.0326,20.0326,19.81,19.81,993,0.0,1.0
2025-04-23,20.5973,20.98,20.5891,20.8965,2101,20.5973,20.98,20.5891,20.8965,2101,0.0,1.0
2025-04-24,21.1668,21.1668,20.45,20.45,1372,21.1668,21.1668,20.45,20.45,1372,0.0,1.0
2025-04-25,21.44,21.44,21.2995,21.2995,3386,21.44,21.44,21.2995,21.2995,3386,0.0,1.0
2025-04-28,21.4682,21.4682,21.19,21.42,926,21.4682,21.4682,21.19,21.42,926,0.0,1.0
2025-04-29,21.5951,21.615,20.83,20.83,6363,21.5951,21.615,20.83,20.83,6363,0.0,1.0
2025-04-30,21.6185,21.6185,20.94,20.94,708,21.6185,21.6185,20.94,20.94,708,0.0,1.0
2025-05-01,21.9051,22.07,21.9051,21.93,1680,21.9051,22.07,21.9051,21.93,1680,0.0,1.0
2025-05-02,22.247,22.247,22.15,22.17,2303,22.247,22.247,22.15,22.17,2303,0.0,1.0
2025-05-05,22.1208,22.236,22.1208,22.236,1570,22.1208,22.236,22.1208,22.236,1570,0.0,1.0
2025-05-06,21.961,22.02,21.73,21.73,3744,21.961,22.02,21.73,21.73,3744,0.0,1.0
2025-05-07,22.0167,22.0167,21.91,21.9436,2291,22.0167,22.0167,21.91,21.9436,2291,0.0,1.0
2025-05-08,22.2283,22.46,22.11,22.11,3579,22.2283,22.46,22.11,22.11,3579,0.0,1.0
2025-05-09,22.2027,22.2999,22.15,22.299,1475,22.2027,22.2999,22.15,22.299,1475,0.0,1.0
2025-05-12,23.1438,23.1438,23.1438,23.1438,82,23.1438,23.1438,23.1438,23.1438,82,0.0,1.0
2025-05-13,23.5322,23.62,23.5033,23.5033,5203,23.5322,23.62,23.5033,23.5033,5203,0.0,1.0
2025-05-14,23.6699,23.67,23.5801,23.61,2286,23.6699,23.67,23.5801,23.61,2286,0.0,1.0
2025-05-15,23.6422,23.71,23.505,23.505,1838,23.6422,23.71,23.505,23.505,1838,0.0,1.0
2025-05-16,23.7799,23.78,23.66,23.66,5956,23.7799,23.78,23.66,23.66,5956,0.0,1.0
2025-05-19,23.7976,23.7976,23.73,23.73,2004,23.7976,23.7976,23.73,23.73,2004,0.0,1.0
2025-05-20,23.6536,23.7,23.62,23.62,3586,23.6536,23.7,23.62,23.62,3586,0.0,1.0
2025-05-21,23.3229,23.6199,23.27,23.6199,2759,23.3229,23.6199,23.27,23.6199,2759,0.0,1.0
2025-05-22,23.3659,23.5299,23.36,23.3686,6296,23.3659,23.5299,23.36,23.3686,6296,0.0,1.0
2025-05-23,23.1136,23.21,22.96,22.96,2348,23.1136,23.21,22.96,22.96,2348,0.0,1.0
2025-05-27,23.7021,23.7699,23.44,23.44,1911,23.7021,23.7699,23.44,23.44,1911,0.0,1.0
2025-05-28,23.6134,23.71,23.6134,23.71,504,23.6134,23.71,23.6134,23.71,504,0.0,1.0
2025-05-29,23.7169,23.8307,23.66,23.79,3488,23.7169,23.8307,23.66,23.79,3488,0.0,1.0
2025-05-30,23.7391,23.75,23.5399,23.75,1804,23.7391,23.75,23.5399,23.75,1804,0.0,1.0
2025-06-02,23.839,23.839,23.64,23.64,8791,23.839,23.839,23.64,23.64,8791,0.0,1.0
2025-06-03,24.04,24.04,23.75,23.75,1220,24.04,24.04,23.75,23.75,1220,0.0,1.0
2025-06-04,24.0823,24.095,23.5901,23.5901,1144,24.0823,24.095,23.5901,23.5901,1144,0.0,1.0
2025-06-05,23.8955,24.175,23.86,24.0305,7888,23.8955,24.175,23.86,24.0305,7888,0.0,1.0
2025-06-06,24.13,24.235,24.06,24.06,2451,24.13,24.235,24.06,24.06,2451,0.0,1.0
2025-06-09,24.2625,24.34,24.21,24.21,4722,24.2625,24.34,24.21,24.21,4722,0.0,1.0
2025-06-10,24.362,24.362,24.3475,24.3475,676,24.362,24.362,24.3475,24.3475,676,0.0,1.0
2025-06-11,24.2837,24.45,24.2837,24.42,2747,24.2837,24.45,24.2837,24.42,2747,0.0,1.0
2025-06-12,24.3522,24.37,24.05,24.05,1558,24.3522,24.37,24.05,24.05,1558,0.0,1.0
2025-06-13,24.0255,24.2536,24.0,24.07,1309,24.0255,24.2536,24.0,24.07,1309,0.0,1.0
2025-06-16,24.42,24.51,24.305,24.42,229773,24.42,24.51,24.305,24.42,229773,0.0,1.0
2025-06-17,24.154,24.32,24.12,24.31,2303,24.154,24.32,24.12,24.31,2303,0.0,1.0
2025-06-18,24.1629,24.31,24.1629,24.31,2976,24.1629,24.31,24.1629,24.31,2976,0.0,1.0
2025-06-20,24.11,24.3,24.06,24.3,3532,24.11,24.3,24.06,24.3,3532,0.0,1.0
2025-06-23,24.3754,24.3754,24.08,24.2138,3420,24.3754,24.3754,24.08,24.2138,3420,0.0,1.0
2025-06-24,24.742,24.76,24.62,24.62,1088,24.742,24.76,24.62,24.62,1088,0.0,1.0
2025-06-25,24.72,24.85,24.72,24.82,12272,24.72,24.85,24.72,24.82,12272,0.0,1.0
2025-06-26,25.0596,25.0596,24.94,24.94,11002,25.0596,25.0596,24.94,24.94,11002,0.0,1.0
2025-06-27,25.221,25.2431,25.0518,25.17,2058,25.221,25.2431,25.0518,25.17,2058,0.0,1.0
2025-06-30,25.4009,25.4009,25.28,25.28,2383,25.4009,25.4009,25.28,25.28,2383,0.0,1.0
2025-07-01,25.15,25.31,24.8325,24.8325,9083,25.15,25.31,24.8325,24.8325,9083,0.0,1.0
2025-07-02,25.3731,25.3799,25.285,25.285,1944,25.3731,25.3799,25.285,25.285,1944,0.0,1.0
2025-07-03,25.7,25.7,25.63,25.64,3277,25.7,25.7,25.63,25.64,3277,0.0,1.0
2025-07-07,25.38,25.5178,25.3,25.45,56902,25.38,25.5178,25.3,25.45,56902,0.0,1.0
2025-07-08,25.29,25.4455,25.29,25.38,9837,25.29,25.4455,25.29,25.38,9837,0.0,1.0
2025-07-09,25.5737,25.6186,25.47,25.5,2805,25.5737,25.6186,25.47,25.5,2805,0.0,1.0
2025-07-10,25.6374,25.6374,25.52,25.575,2631,25.6374,25.6374,25.52,25.575,2631,0.0,1.0
2025-07-11,25.5863,25.6,25.5798,25.59,1814,25.5863,25.6,25.5798,25.59,1814,0.0,1.0
2025-07-14,25.71,25.71,25.55,25.55,3360,25.71,25.71,25.55,25.55,3360,0.0,1.0
2025-07-15,25.56,25.7602,25.56,25.72,11175,25.56,25.7602,25.56,25.72,11175,0.0,1.0
2025-07-16,25.7109,25.7109,25.6,25.6,2834,25.7109,25.7109,25.6,25.6,2834,0.0,1.0
2025-07-17,25.8936,25.94,25.7986,25.7986,3251,25.8936,25.94,25.7986,25.7986,3251,0.0,1.0
2025-07-18,25.9056,25.92,25.84,25.855,2352,25.9056,25.92,25.84,25.855,2352,0.0,1.0
2025-07-21,25.9813,26.07,25.9813,26.0634,1736,25.9813,26.07,25.9813,26.0634,1736,0.0,1.0
2025-07-22,25.9042,25.9162,25.8101,25.83,2626,25.9042,25.9162,25.8101,25.83,2626,0.0,1.0
2025-07-23,26.05,26.07,25.99,26.04,7192,26.05,26.07,25.99,26.04,7192,0.0,1.0
2025-07-24,26.2188,26.265,26.1771,26.1887,4230,26.2188,26.265,26.1771,26.1887,4230,0.0,1.0
2025-07-25,26.3286,26.38,26.275,26.275,2683,26.3286,26.38,26.275,26.275,2683,0.0,1.0
2025-07-28,26.3792,26.4499,26.29,26.4499,2623,26.3792,26.4499,26.29,26.4499,2623,0.0,1.0
2025-07-29,26.2644,26.29,26.2644,26.29,863,26.2644,26.29,26.2644,26.29,863,0.0,1.0
2025-07-30,26.2675,26.3784,26.16,26.36,2534,26.2675,26.3784,26.16,26.36,2534,0.0,1.0
2025-07-31,26.3176,26.61,26.3176,26.545,2117663,26.3176,26.61,26.3176,26.545,2117663,0.0,1.0
2025-08-01,25.6101,25.73,25.5396,25.5396,7147,25.6101,25.73,25.5396,25.5396,7147,0.0,1.0
2025-08-04,26.1787,26.1787,26.05,26.0625,4130,26.1787,26.1787,26.05,26.0625,4130,0.0,1.0
2025-08-05,26.0444,26.16,26.01,26.15,4466,26.0444,26.16,26.01,26.15,4466,0.0,1.0
2025-08-06,26.33,26.3661,26.02,26.02,3262,26.33,26.3661,26.02,26.02,3262,0.0,1.0
2025-08-07,26.3056,26.465,26.1201,26.465,3779,26.3056,26.465,26.1201,26.465,3779,0.0,1.0
2025-08-08,26.56,26.64,26.4901,26.4901,4803,26.56,26.64,26.4901,26.4901,4803,0.0,1.0
2025-08-11,26.5381,26.7088,26.5381,26.635,4625,26.5381,26.7088,26.5381,26.635,4625,0.0,1.0
2025-08-12,26.89,26.96,26.6,26.6,5510,26.89,26.96,26.6,26.6,5510,0.0,1.0
2025-08-13,26.87,26.96,26.82,26.9,4748,26.87,26.96,26.82,26.9,4748,0.0,1.0
2025-08-14,26.95,27.01,26.9,26.96,2627,26.95,27.01,26.9,26.96,2627,0.0,1.0
2025-08-15,26.846,26.9197,26.835,26.9197,5366,26.846,26.9197,26.835,26.9197,5366,0.0,1.0
2025-08-18,26.8733,26.8733,26.72,26.83,7746,26.8733,26.8733,26.72,26.83,7746,0.0,1.0
2025-08-19,26.5282,26.86,26.51,26.86,6981,26.5282,26.86,26.51,26.86,6981,0.0,1.0
2025-08-20,26.4425,26.4541,26.07,26.4541,7725,26.4425,26.4541,26.07,26.4541,7725,0.0,1.0
2025-08-21,26.2878,26.41,26.18,26.41,3512,26.2878,26.41,26.18,26.41,3512,0.0,1.0
2025-08-22,26.7821,26.8389,26.69,26.69,2913,26.7821,26.8389,26.69,26.69,2913,0.0,1.0
2025-08-25,26.65,27.31,26.62,26.62,5323,26.65,27.31,26.62,26.62,5323,0.0,1.0
2025-08-26,26.8792,26.8792,26.67,26.67,6203,26.8792,26.8792,26.67,26.67,6203,0.0,1.0
2025-08-27,26.9597,26.9661,26.91,26.9509,4396,26.9597,26.9661,26.91,26.9509,4396,0.0,1.0
2025-08-28,27.03,27.14,26.95,26.9807,19732,27.03,27.14,26.95,26.9807,19732,0.0,1.0
2025-08-29,26.759,26.83,26.74,26.77,9434,26.759,26.83,26.74,26.77,9434,0.0,1.0
2025-09-02,26.58,26.58,26.2216,26.3,6597,26.58,26.58,26.2216,26.3,6597,0.0,1.0
2025-09-03,26.74,26.74,26.57,26.67,4919,26.74,26.74,26.57,26.67,4919,0.0,1.0
2025-09-04,26.98,27.02,26.66,26.66,6409,26.98,27.02,26.66,26.66,6409,0.0,1.0
2025-09-05,26.9247,26.9699,26.775,26.85,5873,26.9247,26.9699,26.775,26.85,5873,0.0,1.0
2025-09-08,27.0871,27.1444,27.0601,27.1215,3729,27.0871,27.1444,27.0601,27.1215,3729,0.0,1.0
2025-09-09,27.2191,27.2192,27.06,27.12,5818,27.2191,27.2192,27.06,27.12,5818,0.0,1.0
2025-09-10,27.4292,27.6,27.32,27.34,276759,27.4292,27.6,27.32,27.34,276759,0.0,1.0
2025-09-11,27.6268,27.68,27.53,27.6,158049,27.6268,27.68,27.53,27.6,158049,0.0,1.0
2025-09-12,27.705,27.74,27.56,27.56,69215,27.705,27.74,27.56,27.56,69215,0.0,1.0
2025-09-15,27.86,27.9495,27.73,27.73,4033,27.86,27.9495,27.73,27.73,4033,0.0,1.0
2025-09-16,27.9037,27.9591,27.8305,27.905,13410,27.9037,27.9591,27.8305,27.905,13410,0.0,1.0
2025-09-17,27.73,27.87,27.57,27.87,5971,27.73,27.87,27.57,27.87,5971,0.0,1.0
2025-09-18,27.92,28.0583,27.92,28.0055,4556,27.92,28.0583,27.92,28.0055,4556,0.0,1.0
2025-09-19,28.1648,28.1648,28.0,28.0854,3762,28.1648,28.1648,28.0,28.0854,3762,0.0,1.0
2025-09-22,28.3526,28.3526,28.1608,28.1608,4002,28.3526,28.3526,28.1608,28.1608,4002,0.0,1.0
2025-09-23,28.078,28.34,27.87,27.87,8499,28.078,28.34,27.87,27.87,8499,0.0,1.0
2025-09-24,27.9906,28.1399,27.862,28.05,63684,27.9906,28.1399,27.862,28.05,63684,0.0,1.0
2025-09-25,27.853,27.91,26.6,26.6,9308,27.853,27.91,26.6,26.6,9308,0.0,1.0
2025-09-26,28.01,28.0153,27.779,28.0153,7310,28.01,28.0153,27.779,28.0153,7310,0.0,1.0
2025-09-29,28.08,28.1913,28.04,28.1913,3058,28.08,28.1913,28.04,28.1913,3058,0.0,1.0
2025-09-30,28.27,28.27,27.815,27.815,14742,28.27,28.27,27.815,27.815,14742,0.0,1.0
2025-10-01,28.2774,28.31,28.085,28.085,4474,28.2774,28.31,28.085,28.085,4474,0.0,1.0
2025-10-02,28.3281,28.34,28.18,28.3023,6205,28.3281,28.34,28.18,28.3023,6205,0.0,1.0
2025-10-03,28.2314,28.43,28.2,28.32,50676,28.2314,28.43,28.2,28.32,50676,0.0,1.0
2025-10-06,28.4434,28.4669,28.3,28.33,8350,28.4434,28.4669,28.3,28.33,8350,0.0,1.0
2025-10-07,28.2863,28.4851,28.19,28.4851,6020,28.2863,28.4851,28.19,28.4851,6020,0.0,1.0
2025-10-08,28.5165,28.5165,28.29,28.29,7743,28.5165,28.5165,28.29,28.29,7743,0.0,1.0
2025-10-09,28.4383,28.5,28.3192,28.45,4708,28.4383,28.5,28.3192,28.45,4708,0.0,1.0
2025-10-10,27.4598,28.5788,27.4598,28.5,3904,27.4598,28.5788,27.4598,28.5,3904,0.0,1.0
2025-10-13,28.1048,28.1399,27.86,27.965,5700,28.1048,28.1399,27.86,27.965,5700,0.0,1.0
2025-10-14,27.968,28.1549,27.675,27.675,4534,27.968,28.1549,27.675,27.675,4534,0.0,1.0
2025-10-15,28.1084,28.4277,27.85,28.39,2488,28.1084,28.4277,27.85,28.39,2488,0.0,1.0
2025-10-16,27.977,28.3406,27.8189,28.2719,5245,27.977,28.3406,27.8189,28.2719,5245,0.0,1.0
2025-10-17,28.1654,28.1654,27.83,28.0682,4716,28.1654,28.1654,27.83,28.0682,4716,0.0,1.0
2025-10-20,28.52,28.54,28.2,28.2,4585,28.52,28.54,28.2,28.2,4585,0.0,1.0
2025-10-21,28.5126,28.5536,28.45,28.4889,4645,28.5126,28.5536,28.45,28.4889,4645,0.0,1.0
2025-10-22,28.2746,28.499,28.11,28.42,4012,28.2746,28.499,28.11,28.42,4012,0.0,1.0
2025-10-23,28.5111,28.5299,28.35,28.4524,3199,28.5111,28.5299,28.35,28.4524,3199,0.0,1.0
2025-10-24,28.8323,28.9292,28.74,28.8356,9734,28.8323,28.9292,28.74,28.8356,9734,0.0,1.0
2025-10-27,29.2916,29.2916,29.1,29.13,4470,29.2916,29.2916,29.1,29.13,4470,0.0,1.0
2025-10-28,29.4608,29.508,29.32,29.3975,7078,29.4608,29.508,29.32,29.3975,7078,0.0,1.0
2025-10-29,29.5,29.6913,29.41,29.49,7003,29.5,29.6913,29.41,29.49,7003,0.0,1.0
2025-10-30,29.209,29.4501,29.209,29.4501,4118,29.209,29.4501,29.209,29.4501,4118,0.0,1.0
2025-10-31,29.3416,29.49,29.27,29.43,4472,29.3416,29.49,29.27,29.43,4472,0.0,1.0
2025-11-03,29.4271,29.54,29.37,29.37,7411,29.4271,29.54,29.37,29.37,7411,0.0,1.0
2025-11-04,28.8987,29.215,28.8924,29.16,5376,28.8987,29.215,28.8924,29.16,5376,0.0,1.0
2025-11-05,29.0716,29.2359,29.048,29.05,8681,29.0716,29.2359,29.048,29.05,8681,0.0,1.0
2025-11-06,28.6354,28.84,28.58,28.82,11611,28.6354,28.84,28.58,28.82,11611,0.0,1.0
2025-11-07,28.53,28.54,28.03,28.29,13510,28.53,28.54,28.03,28.29,13510,0.0,1.0
2025-11-10,29.2414,29.28,28.94,29.0,6574,29.2414,29.28,28.94,29.0,6574,0.0,1.0
2025-11-11,29.2064,29.2203,28.9913,28.9913,5290,29.2064,29.2203,28.9913,28.9913,5290,0.0,1.0
2025-11-12,29.1642,29.23,29.09,29.23,6853,29.1642,29.23,29.09,29.23,6853,0.0,1.0
2025-11-13,28.467,28.9823,28.4375,28.87,8745,28.467,28.9823,28.4375,28.87,8745,0.0,1.0
2025-11-14,28.5025,28.73,27.6186,27.6186,9776,28.5025,28.73,27.6186,27.6186,9776,0.0,1.0
2025-11-17,28.1497,28.64,28.0693,28.64,6479,28.1497,28.64,28.0693,28.64,6479,0.0,1.0
2025-11-18,27.898,28.1,27.67,27.68,13171,27.898,28.1,27.67,27.68,13171,0.0,1.0
2025-11-19,28.1054,28.3685,27.79,27.79,10248,28.1054,28.3685,27.79,27.79,10248,0.0,1.0
2025-11-20,27.427,28.8775,27.3629,28.85,8832,27.427,28.8775,27.3629,28.85,8832,0.0,1.0
2025-11-21,27.608,27.9235,27.23,27.25,6997,27.608,27.9235,27.23,27.25,6997,0.0,1.0
2025-11-24,28.3596,28.36,28.0608,28.07,6074,28.3596,28.36,28.0608,28.07,6074,0.0,1.0
2025-11-25,28.6777,28.7,28.22,28.22,7783,28.6777,28.7,28.22,28.22,7783,0.0,1.0
2025-11-26,28.9654,29.0098,28.8286,28.85,4470,28.9654,29.0098,28.8286,28.85,4470,0.0,1.0