date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-24,17.38,18.0,16.5,17.25,2217300,17.38,18.0,16.5,17.25,2217300,0.0,1.0
2025-01-27,17.25,17.5,17.0,17.39,315841,17.25,17.5,17.0,17.39,315841,0.0,1.0
2025-01-28,17.2,17.38,17.025,17.37,39824,17.2,17.38,17.025,17.37,39824,0.0,1.0
2025-01-29,17.33,17.45,17.19,17.39,120981,17.33,17.45,17.19,17.39,120981,0.0,1.0
2025-01-30,17.6,17.86,17.2799,17.45,228961,17.6,17.86,17.2799,17.45,228961,0.0,1.0
2025-01-31,17.68,17.9716,17.43,17.9716,63349,17.68,17.9716,17.43,17.9716,63349,0.0,1.0
2025-02-03,18.2,18.2,17.8,17.8,324163,18.2,18.2,17.8,17.8,324163,0.0,1.0
2025-02-04,18.88,18.95,18.4,18.61,387618,18.88,18.95,18.4,18.61,387618,0.0,1.0
2025-02-05,18.05,18.92,17.85,18.92,66096,18.05,18.92,17.85,18.92,66096,0.0,1.0
2025-02-06,18.8,18.93,18.5201,18.82,252917,18.8,18.93,18.5201,18.82,252917,0.0,1.0
2025-02-07,18.67,19.37,18.48,19.37,320316,18.67,19.37,18.48,19.37,320316,0.0,1.0
2025-02-10,18.9,18.99,18.5116,18.7,109308,18.9,18.99,18.5116,18.7,109308,0.0,1.0
2025-02-11,18.23,18.7,18.16,18.7,21884,18.23,18.7,18.16,18.7,21884,0.0,1.0
2025-02-12,17.85,18.01,17.58,18.01,54411,17.85,18.01,17.58,18.01,54411,0.0,1.0
2025-02-13,17.26,17.51,17.09,17.51,34905,17.26,17.51,17.09,17.51,34905,0.0,1.0
2025-02-14,18.24,18.93,17.9,18.54,213523,18.24,18.93,17.9,18.54,213523,0.0,1.0
2025-02-18,18.51,18.795,18.35,18.55,86150,18.51,18.795,18.35,18.55,86150,0.0,1.0
2025-02-19,19.37,19.37,18.62,18.75,69292,19.37,19.37,18.62,18.75,69292,0.0,1.0
2025-02-20,19.67,19.88,19.37,19.39,50353,19.67,19.88,19.37,19.39,50353,0.0,1.0
2025-02-21,21.17,21.4,20.49,20.8,167505,21.17,21.4,20.49,20.8,167505,0.0,1.0
2025-02-24,19.61,21.09,19.26,21.09,138446,19.61,21.09,19.26,21.09,138446,0.0,1.0
2025-02-25,20.16,20.64,19.62,19.85,88436,20.16,20.64,19.62,19.85,88436,0.0,1.0
2025-02-26,20.67,20.9,20.22,20.78,57932,20.67,20.9,20.22,20.78,57932,0.0,1.0
2025-02-27,19.8,20.355,19.75,20.24,22572,19.8,20.355,19.75,20.24,22572,0.0,1.0
2025-02-28,19.03,19.11,18.45,18.45,43921,19.03,19.11,18.45,18.45,43921,0.0,1.0
2025-03-03,18.67,19.5775,18.5001,19.505,22186,18.67,19.5775,18.5001,19.505,22186,0.0,1.0
2025-03-04,19.38,19.39,18.3,18.4001,35616,19.38,19.39,18.3,18.4001,35616,0.0,1.0
2025-03-05,19.47,19.788,19.13,19.68,26513,19.47,19.788,19.13,19.68,26513,0.0,1.0
2025-03-06,19.44,19.75,19.01,19.75,18515,19.44,19.75,19.01,19.75,18515,0.0,1.0
2025-03-07,19.93,19.93,19.5,19.53,17664,19.93,19.93,19.5,19.53,17664,0.0,1.0
2025-03-10,18.6,19.57,18.49,19.57,27074,18.6,19.57,18.49,19.57,27074,0.0,1.0
2025-03-11,19.0,19.0,18.42,18.69,55840,19.0,19.0,18.42,18.69,55840,0.0,1.0
2025-03-12,18.7,19.06,18.47,18.7482,8496,18.7,19.06,18.47,18.7482,8496,0.0,1.0
2025-03-13,18.63,19.21,18.63,18.88,8119,18.63,19.21,18.63,18.88,8119,0.0,1.0
2025-03-14,19.0,19.3823,18.802,19.14,24359,19.0,19.3823,18.802,19.14,24359,0.0,1.0
2025-03-17,19.68,19.86,18.8,18.86,12871,19.68,19.86,18.8,18.86,12871,0.0,1.0
2025-03-18,19.69,19.69,19.2,19.2,4430,19.69,19.69,19.2,19.2,4430,0.0,1.0
2025-03-19,19.4,19.64,19.3,19.3,26854,19.4,19.64,19.3,19.3,26854,0.0,1.0
2025-03-20,19.4,19.42,19.06,19.4,8302,19.4,19.42,19.06,19.4,8302,0.0,1.0
2025-03-21,18.7,19.01,18.6,19.01,19874,18.7,19.01,18.6,19.01,19874,0.0,1.0
2025-03-24,18.97,18.97,18.51,18.79,48221,18.97,18.97,18.51,18.79,48221,0.0,1.0
2025-03-25,18.46,18.96,18.31,18.96,15886,18.46,18.96,18.31,18.96,15886,0.0,1.0
2025-03-26,18.37,18.59,18.18,18.51,25958,18.37,18.59,18.18,18.51,25958,0.0,1.0
2025-03-27,20.2,20.89,19.602,19.96,53184,20.2,20.89,19.602,19.96,53184,0.0,1.0
2025-03-28,21.65,22.434,21.1134,21.2,38940,21.65,22.434,21.1134,21.2,38940,0.0,1.0
2025-03-31,21.95,21.95,20.75,20.75,21075,21.95,21.95,20.75,20.75,21075,0.0,1.0
2025-04-01,23.04,23.37,22.52,22.65,70308,23.04,23.37,22.52,22.65,70308,0.0,1.0
2025-04-02,23.0,23.5238,22.7,23.1,50870,23.0,23.5238,22.7,23.1,50870,0.0,1.0
2025-04-03,23.07,24.0204,22.5,22.62,71568,23.07,24.0204,22.5,22.62,71568,0.0,1.0
2025-04-04,20.95,22.21,19.63,22.21,81412,20.95,22.21,19.63,22.21,81412,0.0,1.0
2025-04-07,20.4,21.2,18.11,18.41,90376,20.4,21.2,18.11,18.41,90376,0.0,1.0
2025-04-08,19.46,20.33,18.02,19.8,189532,19.46,20.33,18.02,19.8,189532,0.0,1.0
2025-04-09,19.0,19.44,17.555,18.2501,30943,19.0,19.44,17.555,18.2501,30943,0.0,1.0
2025-04-10,17.7,18.4989,17.585,18.11,14931,17.7,18.4989,17.585,18.11,14931,0.0,1.0
2025-04-11,18.7,18.9911,17.805,18.4,96571,18.7,18.9911,17.805,18.4,96571,0.0,1.0
2025-04-14,20.49,20.88,19.32,19.33,16938,20.49,20.88,19.32,19.33,16938,0.0,1.0
2025-04-15,19.45,20.35,19.3,20.0556,91543,19.45,20.35,19.3,20.0556,91543,0.0,1.0
2025-04-16,18.87,18.87,18.87,18.87,624,18.87,18.87,18.87,18.87,624,0.0,1.0
2025-04-17,18.72,19.08,18.52,18.55,3120,18.72,19.08,18.52,18.55,3120,0.0,1.0
2025-04-21,19.12,19.93,18.87,19.14,10980,19.12,19.93,18.87,19.14,10980,0.0,1.0
2025-04-22,21.6,22.0,21.04,21.97,120097,21.6,22.0,21.04,21.97,120097,0.0,1.0
2025-04-23,23.9,24.04,22.7,22.7,54300,23.9,24.04,22.7,22.7,54300,0.0,1.0
2025-04-24,25.5,26.13,24.932,25.5,63807,25.5,26.13,24.932,25.5,63807,0.0,1.0
2025-04-25,26.295,26.5,24.93,26.06,41147,26.295,26.5,24.93,26.06,41147,0.0,1.0
2025-04-28,25.29,25.65,25.025,25.65,5810,25.29,25.65,25.025,25.65,5810,0.0,1.0
2025-04-29,24.2,24.88,24.0932,24.8,7560,24.2,24.88,24.0932,24.8,7560,0.0,1.0
2025-04-30,24.43,25.25,24.43,24.515,20917,24.43,25.25,24.43,24.515,20917,0.0,1.0
2025-05-01,25.15,25.225,24.43,24.89,6332,25.15,25.225,24.43,24.89,6332,0.0,1.0
2025-05-02,25.48,26.0,25.0,25.49,15921,25.48,26.0,25.0,25.49,15921,0.0,1.0
2025-05-05,25.3,25.5,25.18,25.5,13192,25.3,25.5,25.18,25.5,13192,0.0,1.0
2025-05-06,25.8,26.0,24.6301,25.5,37538,25.8,26.0,24.6301,25.5,37538,0.0,1.0
2025-05-07,24.1676,24.7569,23.6707,24.7569,33548,24.1676,24.7569,23.6707,24.7569,33548,0.0,1.0
2025-05-08,25.16,25.16,24.2002,24.2002,2663,25.16,25.16,24.2002,24.2002,2663,0.0,1.0
2025-05-09,24.31,24.5,24.19,24.19,9839,24.31,24.5,24.19,24.19,9839,0.0,1.0
2025-05-12,24.2,24.69,23.005,23.88,11360,24.2,24.69,23.005,23.88,11360,0.0,1.0
2025-05-13,24.04,24.43,23.4929,24.43,24369,24.04,24.43,23.4929,24.43,24369,0.0,1.0
2025-05-14,23.4,23.9941,23.3,23.8,16596,23.4,23.9941,23.3,23.8,16596,0.0,1.0
2025-05-15,22.555,23.2462,22.555,22.63,8364,22.555,23.2462,22.555,22.63,8364,0.0,1.0
2025-05-16,22.65,23.3,22.6,22.6,4835,22.65,23.3,22.6,22.6,4835,0.0,1.0
2025-05-19,23.78,23.85,22.885,22.885,2167,23.78,23.85,22.885,22.885,2167,0.0,1.0
2025-05-20,23.0,23.23,23.0,23.23,3331,23.0,23.23,23.0,23.23,3331,0.0,1.0
2025-05-21,25.12,25.17,24.46,24.5,20013,25.12,25.17,24.46,24.5,20013,0.0,1.0
2025-05-22,25.56,25.58,24.5,24.5,11953,25.56,25.58,24.5,24.5,11953,0.0,1.0
2025-05-23,26.48,26.55,25.42,25.69,20429,26.48,26.55,25.42,25.69,20429,0.0,1.0
2025-05-27,25.815,26.055,25.28,25.88,17374,25.815,26.055,25.28,25.88,17374,0.0,1.0
2025-05-28,24.4257,25.13,24.23,25.0,8779,24.4257,25.13,24.23,25.0,8779,0.0,1.0
2025-05-29,25.35,25.87,24.82,25.02,3487,25.35,25.87,24.82,25.02,3487,0.0,1.0
2025-05-30,24.4,25.71,23.06,25.71,16331,24.4,25.71,23.06,25.71,16331,0.0,1.0
2025-06-02,25.22,25.28,24.56,24.6,20071,25.22,25.28,24.56,24.6,20071,0.0,1.0
2025-06-03,27.75,27.89,26.82,27.18,19232,27.75,27.89,26.82,27.18,19232,0.0,1.0
2025-06-04,28.29,28.68,27.88,28.305,9489,28.29,28.68,27.88,28.305,9489,0.0,1.0
2025-06-05,27.97,28.3475,27.94,28.3475,1632,27.97,28.3475,27.94,28.3475,1632,0.0,1.0
2025-06-06,28.38,28.38,27.8,27.8,6294,28.38,28.38,27.8,27.8,6294,0.0,1.0
2025-06-09,29.88,29.88,29.15,29.16,43161,29.88,29.88,29.15,29.16,43161,0.0,1.0
2025-06-10,29.9,30.38,29.71,30.0,21649,29.9,30.38,29.71,30.0,21649,0.0,1.0
2025-06-11,29.75,30.175,29.75,30.0,9162,29.75,30.175,29.75,30.0,9162,0.0,1.0
2025-06-12,32.02,32.15,31.3,31.3,20377,32.02,32.15,31.3,31.3,20377,0.0,1.0
2025-06-13,31.51,31.97,31.51,31.97,2838,31.51,31.97,31.51,31.97,2838,0.0,1.0
2025-06-16,32.13,32.33,31.35,32.12,5911,32.13,32.33,31.35,32.12,5911,0.0,1.0
2025-06-17,31.64,32.0,31.075,31.48,4195,31.64,32.0,31.075,31.48,4195,0.0,1.0
2025-06-18,35.88,36.14,34.74,34.86,24725,35.88,36.14,34.74,34.86,24725,0.0,1.0
2025-06-20,37.38,37.95,36.4,36.4,25209,37.38,37.95,36.4,36.4,25209,0.0,1.0
2025-06-23,37.15,37.36,35.975,37.36,9085,37.15,37.36,35.975,37.36,9085,0.0,1.0
2025-06-24,39.7,40.39,38.7,38.7,25552,39.7,40.39,38.7,38.7,25552,0.0,1.0
2025-06-25,39.99,40.19,38.6,39.61,19496,39.99,40.19,38.6,39.61,19496,0.0,1.0
2025-06-26,40.81,40.81,38.0,38.0,14486,40.81,40.81,38.0,38.0,14486,0.0,1.0
2025-06-27,39.6,39.99,37.0,39.78,6734,39.6,39.99,37.0,39.78,6734,0.0,1.0
2025-06-30,39.375,39.78,38.83,38.83,6844,39.375,39.78,38.83,38.83,6844,0.0,1.0
2025-07-01,38.99,39.755,38.68,38.99,5597,38.99,39.755,38.68,38.99,5597,0.0,1.0
2025-07-02,39.85,39.85,38.44,38.44,5607,39.85,39.85,38.44,38.44,5607,0.0,1.0
2025-07-03,42.85,43.58,41.5,41.5,22456,42.85,43.58,41.5,41.5,22456,0.0,1.0
2025-07-07,42.04,42.5241,41.605,42.0,6072,42.04,42.5241,41.605,42.0,6072,0.0,1.0
2025-07-08,41.35,41.525,41.06,41.06,11911,41.35,41.525,41.06,41.06,11911,0.0,1.0
2025-07-09,41.87,42.94,41.05,41.05,5040,41.87,42.94,41.05,41.05,5040,0.0,1.0
2025-07-10,40.74,42.47,40.47,42.47,17472,40.74,42.47,40.47,42.47,17472,0.0,1.0
2025-07-11,38.24,38.95,38.15,38.6,6315,38.24,38.95,38.15,38.6,6315,0.0,1.0
2025-07-14,36.2,37.05,36.0807,37.05,17211,36.2,37.05,36.0807,37.05,17211,0.0,1.0
2025-07-15,36.76,38.22,36.76,38.22,12590,36.76,38.22,36.76,38.22,12590,0.0,1.0
2025-07-16,38.62,40.01,36.92,36.92,12405,38.62,40.01,36.92,36.92,12405,0.0,1.0
2025-07-17,39.6201,39.6642,39.0,39.0,5812,39.6201,39.6642,39.0,39.0,5812,0.0,1.0
2025-07-18,40.39,41.38,40.0037,40.0037,7108,40.39,41.38,40.0037,40.0037,7108,0.0,1.0
2025-07-21,39.71,40.39,39.5,40.18,8878,39.71,40.39,39.5,40.18,8878,0.0,1.0
2025-07-22,39.39,39.4058,38.61,38.61,4227,39.39,39.4058,38.61,38.61,4227,0.0,1.0
2025-07-23,38.31,38.84,37.76,38.55,5493,38.31,38.84,37.76,38.55,5493,0.0,1.0
2025-07-24,39.76,40.0,39.5,40.0,10500,39.76,40.0,39.5,40.0,10500,0.0,1.0
2025-07-25,37.8,37.82,37.78,37.78,3316,37.8,37.82,37.78,37.78,3316,0.0,1.0
2025-07-28,39.27,39.8,38.7027,39.79,9883,39.27,39.8,38.7027,39.79,9883,0.0,1.0
2025-07-29,40.08,40.1683,39.28,39.28,4877,40.08,40.1683,39.28,39.28,4877,0.0,1.0
2025-07-30,37.5,38.305,37.5,38.305,7639,37.5,38.305,37.5,38.305,7639,0.0,1.0
2025-07-31,37.0,37.0,36.75,37.0,2893,37.0,37.0,36.75,37.0,2893,0.0,1.0
2025-08-01,37.2,37.5,36.0,37.0,9770,37.2,37.5,36.0,37.0,9770,0.0,1.0
2025-08-04,37.6,37.61,37.3,37.6,2890,37.6,37.61,37.3,37.6,2890,0.0,1.0
2025-08-05,42.0,43.18,41.21,41.5,18246,42.0,43.18,41.21,41.5,18246,0.0,1.0
2025-08-06,42.68,43.4099,41.975,42.66,15648,42.68,43.4099,41.975,42.66,15648,0.0,1.0
2025-08-07,42.81,43.4,42.81,42.9383,3054,42.81,43.4,42.81,42.9383,3054,0.0,1.0
2025-08-08,41.95,42.77,41.88,41.88,6168,41.95,42.77,41.88,41.88,6168,0.0,1.0
2025-08-11,40.04,40.695,39.8,39.82,2326,40.04,40.695,39.8,39.82,2326,0.0,1.0
2025-08-12,40.2,40.2,39.61,39.7044,2825,40.2,40.2,39.61,39.7044,2825,0.0,1.0
2025-08-13,41.15,41.77,40.52,40.52,5803,41.15,41.77,40.52,40.52,5803,0.0,1.0
2025-08-14,42.45,42.45,41.92,42.45,7930,42.45,42.45,41.92,42.45,7930,0.0,1.0
2025-08-15,44.995,45.4,44.0,44.0,12023,44.995,45.4,44.0,44.0,12023,0.0,1.0
2025-08-18,47.485,47.5,46.76,46.99,11319,47.485,47.5,46.76,46.99,11319,0.0,1.0
2025-08-19,46.395,47.78,46.33,47.78,5841,46.395,47.78,46.33,47.78,5841,0.0,1.0
2025-08-20,47.2,47.2,45.9,46.3,15302,47.2,47.2,45.9,46.3,15302,0.0,1.0
2025-08-21,47.695,47.89,46.08,46.08,14914,47.695,47.89,46.08,46.08,14914,0.0,1.0
2025-08-22,47.9,48.45,47.2,47.51,6948,47.9,48.45,47.2,47.51,6948,0.0,1.0
2025-08-25,43.48,45.9,42.5,45.9,29662,43.48,45.9,42.5,45.9,29662,0.0,1.0
2025-08-26,42.745,43.45,42.33,42.8,12361,42.745,43.45,42.33,42.8,12361,0.0,1.0
2025-08-27,41.4,41.5833,41.01,41.47,4674,41.4,41.5833,41.01,41.47,4674,0.0,1.0
2025-08-28,41.1327,41.66,41.1327,41.66,2554,41.1327,41.66,41.1327,41.66,2554,0.0,1.0
2025-08-29,42.47,42.48,41.98,42.37,10030,42.47,42.48,41.98,42.37,10030,0.0,1.0
2025-09-02,41.82,42.47,41.3613,41.95,14085,41.82,42.47,41.3613,41.95,14085,0.0,1.0
2025-09-03,41.31,41.72,41.3,41.48,1859,41.31,41.72,41.3,41.48,1859,0.0,1.0
2025-09-04,38.58,39.5754,38.0,38.6486,22913,38.58,39.5754,38.0,38.6486,22913,0.0,1.0
2025-09-05,40.4987,41.135,39.91,40.98,11695,40.4987,41.135,39.91,40.98,11695,0.0,1.0
2025-09-08,41.04,41.4,40.6,41.2,20650,41.04,41.4,40.6,41.2,20650,0.0,1.0
2025-09-09,40.4,40.98,40.3391,40.98,3944,40.4,40.98,40.3391,40.98,3944,0.0,1.0
2025-09-10,38.75,40.0,38.39,40.0,18112,38.75,40.0,38.39,40.0,18112,0.0,1.0
2025-09-11,39.89,39.97,38.77,38.77,9060,39.89,39.97,38.77,38.77,9060,0.0,1.0
2025-09-12,40.46,40.7,40.0,40.02,9657,40.46,40.7,40.0,40.02,9657,0.0,1.0
2025-09-15,38.63,39.98,38.63,39.98,10974,38.63,39.98,38.63,39.98,10974,0.0,1.0
2025-09-16,39.21,39.21,38.63,38.63,5983,39.21,39.21,38.63,38.63,5983,0.0,1.0
2025-09-17,38.95,39.05,38.5,39.04,5936,38.95,39.05,38.5,39.04,5936,0.0,1.0
2025-09-18,39.35,39.515,39.27,39.27,2867,39.35,39.515,39.27,39.27,2867,0.0,1.0
2025-09-19,38.85,38.96,37.99,38.43,21030,38.85,38.96,37.99,38.43,21030,0.0,1.0
2025-09-22,38.31,38.93,38.0,38.65,19183,38.31,38.93,38.0,38.65,19183,0.0,1.0
2025-09-23,38.08,38.325,38.0,38.09,5617,38.08,38.325,38.0,38.09,5617,0.0,1.0
2025-09-24,37.41,37.53,37.15,37.15,2026,37.41,37.53,37.15,37.15,2026,0.0,1.0
2025-09-25,37.83,38.17,37.44,38.17,10461,37.83,38.17,37.44,38.17,10461,0.0,1.0
2025-09-26,37.33,37.33,37.2,37.2,2481,37.33,37.33,37.2,37.2,2481,0.0,1.0
2025-09-29,38.55,39.6968,38.38,38.38,13455,38.55,39.6968,38.38,38.38,13455,0.0,1.0
2025-09-30,39.04,39.79,39.04,39.5,2775,39.04,39.79,39.04,39.5,2775,0.0,1.0
2025-10-01,39.58,39.9402,39.0,39.8,2427,39.58,39.9402,39.0,39.8,2427,0.0,1.0
2025-10-02,39.78,40.4749,38.9,40.15,9581,39.78,40.4749,38.9,40.15,9581,0.0,1.0
2025-10-03,39.38,39.9,38.85,39.39,5681,39.38,39.9,38.85,39.39,5681,0.0,1.0
2025-10-06,39.86,39.86,39.4,39.745,2589,39.86,39.86,39.4,39.745,2589,0.0,1.0
2025-10-07,38.88,39.1517,38.88,39.1517,5664,38.88,39.1517,38.88,39.1517,5664,0.0,1.0
2025-10-08,40.23,40.23,39.44,39.45,6795,40.23,40.23,39.44,39.45,6795,0.0,1.0
2025-10-09,37.01,38.58,37.0,38.58,5365,37.01,38.58,37.0,38.58,5365,0.0,1.0
2025-10-10,34.94,36.8,34.94,36.8,11622,34.94,36.8,34.94,36.8,11622,0.0,1.0
2025-10-13,36.45,36.45,35.89,36.33,7139,36.45,36.45,35.89,36.33,7139,0.0,1.0
2025-10-14,35.07,35.5,33.8,35.5,21327,35.07,35.5,33.8,35.5,21327,0.0,1.0
2025-10-15,36.89,36.9,35.885,36.3081,4126,36.89,36.9,35.885,36.3081,4126,0.0,1.0
2025-10-16,36.46,37.5,36.18,37.5,4637,36.46,37.5,36.18,37.5,4637,0.0,1.0
2025-10-17,35.44,35.82,35.44,35.82,1604,35.44,35.82,35.44,35.82,1604,0.0,1.0
2025-10-20,35.31,35.86,34.41,35.75,10146,35.31,35.86,34.41,35.75,10146,0.0,1.0
2025-10-21,34.46,34.7,34.21,34.6,6716,34.46,34.7,34.21,34.6,6716,0.0,1.0
2025-10-22,33.66,35.49,33.12,34.9769,9654,33.66,35.49,33.12,34.9769,9654,0.0,1.0
2025-10-23,34.08,34.19,33.55,34.19,7198,34.08,34.19,33.55,34.19,7198,0.0,1.0
2025-10-24,35.46,35.46,34.6,34.7,2065,35.46,35.46,34.6,34.7,2065,0.0,1.0
2025-10-27,34.56,35.07,34.0,35.02,11128,34.56,35.07,34.0,35.02,11128,0.0,1.0
2025-10-28,33.5,33.87,33.0,33.78,18592,33.5,33.87,33.0,33.78,18592,0.0,1.0
2025-10-29,33.4,33.49,33.27,33.3325,3309,33.4,33.49,33.27,33.3325,3309,0.0,1.0
2025-10-30,32.72,33.15,32.68,32.9,5671,32.72,33.15,32.68,32.9,5671,0.0,1.0
2025-10-31,33.42,33.95,33.41,33.75,3874,33.42,33.95,33.41,33.75,3874,0.0,1.0
2025-11-03,34.3,34.5,33.65,34.195,14577,34.3,34.5,33.65,34.195,14577,0.0,1.0
2025-11-04,33.25,33.83,32.96,33.4,9706,33.25,33.83,32.96,33.4,9706,0.0,1.0
2025-11-05,32.91,33.54,32.8,33.11,10607,32.91,33.54,32.8,33.11,10607,0.0,1.0
2025-11-06,32.36,33.1135,32.2,33.1135,12453,32.36,33.1135,32.2,33.1135,12453,0.0,1.0
2025-11-07,31.73,32.95,31.01,32.95,3781,31.73,32.95,31.01,32.95,3781,0.0,1.0
2025-11-10,32.4,32.4,31.8,32.01,3301,32.4,32.4,31.8,32.01,3301,0.0,1.0
2025-11-11,32.04,32.7,30.93,32.0,10224,32.04,32.7,30.93,32.0,10224,0.0,1.0
2025-11-12,32.95,33.0,32.345,32.89,6383,32.95,33.0,32.345,32.89,6383,0.0,1.0
2025-11-13,33.6743,34.0044,33.32,33.71,5326,33.6743,34.0044,33.32,33.71,5326,0.0,1.0
2025-11-14,34.3,34.5,33.99,34.35,8241,34.3,34.5,33.99,34.35,8241,0.0,1.0
2025-11-17,32.71,32.71,32.71,32.71,1851,32.71,32.71,32.71,32.71,1851,0.0,1.0
2025-11-18,32.0,32.48,28.7001,32.31,15560,32.0,32.48,28.7001,32.31,15560,0.0,1.0
2025-11-19,32.2,32.22,32.14,32.22,1294,32.2,32.22,32.14,32.22,1294,0.0,1.0
2025-11-20,31.28,32.32,31.28,32.3,5595,31.28,32.32,31.28,32.3,5595,0.0,1.0
2025-11-21,30.64,30.64,30.5,30.5,1370,30.64,30.64,30.5,30.5,1370,0.0,1.0
2025-11-24,32.03,32.03,31.05,31.05,3569,32.03,32.03,31.05,31.05,3569,0.0,1.0
2025-11-25,32.37,32.37,32.37,32.37,593,32.37,32.37,32.37,32.37,593,0.0,1.0
2025-11-26,32.12,32.4,31.01,32.0,9483,32.12,32.4,31.01,32.0,9483,0.0,1.0