date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-31,30.8639,30.8639,30.42,30.42,550,30.7351334428878,30.7351334428878,30.2930854277213,30.2930854277213,552.304255699534,0.0,1.0
2025-04-01,30.9617,30.9617,30.66,30.66,1524,30.8325254137895,30.8325254137895,30.5320841293206,30.5320841293206,1530.38488306562,0.0,1.0
2025-04-02,31.1293,31.178,30.76,30.76,1219,30.9994261737398,31.047922993606,30.6316669216537,30.6316669216537,1224.10706854133,0.0,1.0
2025-04-03,29.8462,29.8462,29.8462,29.8462,230,29.7216793653141,29.7216793653141,29.7216793653141,29.7216793653141,230.963597837987,0.0,1.0
2025-04-04,28.1097,28.61,28.1097,28.52,3211,27.9924241764502,28.4906368864926,27.9924241764502,28.4010123733928,3224.45266372947,0.0,1.0
2025-04-07,28.01,31.55,27.17,27.17,6022,27.8931401324942,31.418370981085,27.0566446768963,27.0566446768963,6047.22950513199,0.0,1.0
2025-04-08,27.5203,28.97,27.5203,28.94,5159,27.4054831984391,28.8491349388917,27.4054831984391,28.8192601011918,5180.61391846163,0.0,1.0
2025-04-09,30.0976,30.0976,27.635,27.81,2408,29.9720305052394,29.9720305052394,27.5197046612451,27.693974547828,2418.08845040815,0.0,1.0
2025-04-10,29.0855,29.415,28.42,29.34,13956,28.9641530640364,29.2922783647739,28.3014295810598,29.2175912705241,14014.4694409867,0.0,1.0
2025-04-11,29.7,29.7,28.9811,28.9811,5855,29.5760893229231,29.5760893229231,28.8601886288407,28.8601886288407,5879.5298493105,0.0,1.0
2025-04-14,29.8463,30.0822,29.64,30.0822,7229,29.7217789481064,29.9566947552201,29.5163396475233,29.9566947552201,7259.28629900352,0.0,1.0
2025-04-15,29.7717,29.9616,29.7717,29.9616,1017,29.6474901850259,29.8365979076665,29.6474901850259,29.8365979076665,1021.26077826623,0.0,1.0
2025-04-16,29.098,29.4649,29.098,29.37,17673,28.976600913078,29.3419701781481,28.976600913078,29.247466108224,17747.0420199598,0.0,1.0
2025-04-17,28.9957,29.06,28.92,29.04,2704,28.8747277165213,28.9387594519914,28.7993435427251,28.9188428935248,2715.32855893007,0.0,1.0
2025-04-21,28.3462,28.57,28.19,28.57,1728,28.227937480318,28.4508037695594,28.0723891586937,28.4508037695594,1735.23955245235,0.0,1.0
2025-04-22,29.0391,29.0391,28.79,28.79,104,28.9179466483938,28.9179466483938,28.6698859126921,28.6698859126921,104.435713805003,0.0,1.0
2025-04-23,29.45,29.75,29.34,29.75,24393,29.3271323420904,29.6258807190897,29.2175912705241,29.6258807190897,24495.1958350523,0.0,1.0
2025-04-24,30.1356,30.1356,29.8,29.8,3302,30.009871966326,30.009871966326,29.6756721152562,29.6756721152562,3315.83391330884,0.0,1.0
2025-04-25,30.3558,30.3558,30.015,30.015,2360,30.2291532750434,30.2291532750434,29.8897751187723,29.8897751187723,2369.88735172891,0.0,1.0
2025-04-28,30.344,30.3835,30.08,30.3835,7690,30.2174025055481,30.2567377085197,29.9545039337888,30.2567377085197,7722.21768423531,0.0,1.0
2025-04-29,30.4933,30.53,30.217,30.217,20138,30.3660796145014,30.4026264992876,30.0909323592851,30.0909323592851,20222.3692750495,0.0,1.0
2025-04-30,30.6212,30.6212,30.06,30.06,916,30.4934460058954,30.4934460058954,29.9345873753222,29.9345873753222,919.837633128679,0.0,1.0
2025-05-01,30.8076,30.99,30.8076,30.89,5393,30.6790683308043,30.8607073440198,30.6790683308043,30.7611245516867,5415.59427452288,0.0,1.0
2025-05-02,31.3074,31.38,31.13,31.13,5994,31.176783126885,31.2490802341188,31.0001232532861,31.0001232532861,6019.1121975691,0.0,1.0
2025-05-05,31.23,31.377,31.23,31.25,6345,31.0997060456192,31.2460927503488,31.0997060456192,31.1196226040858,6371.58273166098,0.0,1.0
2025-05-06,30.9583,31.05,30.9,30.9,1065,30.8291395988502,30.9204570194196,30.77108283092,30.77108283092,1069.46187694546,0.0,1.0
2025-05-07,31.0981,31.0981,30.8684,30.9,2712,30.9683563425318,30.9683563425318,30.7396146685428,30.77108283092,2723.36207537662,0.0,1.0
2025-05-08,31.3219,31.5715,31.17,31.19,2378,31.1912226317733,31.4397812814366,31.0399563702193,31.0598729286859,2387.96276373362,0.0,1.0
2025-05-09,31.2607,31.4,31.23,31.4,3884,31.1302779628654,31.2689967925854,31.0997060456192,31.2689967925854,3900.27223479453,0.0,1.0
2025-05-12,32.3072,32.31,31.96,31.97,4365,32.172411884631,32.1752002028164,31.8266604296506,31.8366187088839,4383.28741114267,0.0,1.0
2025-05-13,32.6593,32.72,32.5,32.51,5206,32.5230428964358,32.583489651382,32.3644075082492,32.3743657874825,5227.81082758505,0.0,1.0
2025-05-14,32.7018,32.74,32.62,32.68,8166,32.5653655831774,32.6034062098486,32.4839068590489,32.5436565344487,8200.21191280435,0.0,1.0
2025-05-15,32.7739,32.8,32.57,32.61,12413,32.6371647764495,32.6631558852484,32.4341154628824,32.4739485798156,12465.0049563606,0.0,1.0
2025-05-16,32.9645,32.9645,32.74,32.74,4708,32.8269695786363,32.8269695786363,32.6034062098486,32.6034062098486,4727.72442878802,0.0,1.0
2025-05-19,32.975,32.98,32.69,32.69,1048,32.8374257718313,32.842404911448,32.5536148136821,32.5536148136821,1052.39065449657,0.0,1.0
2025-05-20,32.7523,32.8901,32.735,32.86,5139,32.6156548933056,32.7528799811405,32.5984270702319,32.7229055606483,5160.53012734528,0.0,1.0
2025-05-21,32.4739,32.92,32.4739,32.92,3417,32.3384163994503,32.7826552360481,32.3384163994503,32.7826552360481,3431.31571222783,0.0,1.0
2025-05-22,32.47,32.63,32.4,32.55,6658,32.3345326705493,32.4938651382822,32.2648247159161,32.4141989044157,6685.89406263181,0.0,1.0
2025-05-23,32.3209,32.3209,32.29,32.29,346,32.1860547271807,32.1860547271807,32.1552836443498,32.1552836443498,347.449586312798,0.0,1.0
2025-05-27,33.0348,33.04,32.7524,32.7524,5171,32.8969762816465,32.9021545868478,32.6157544760979,32.6157544760979,5192.66419313144,0.0,1.0
2025-05-28,32.96,33.01,32.96,33.01,239,32.8224883529814,32.8722797491479,32.8224883529814,32.8722797491479,240.001303840343,0.0,1.0
2025-05-29,33.0698,33.12,32.92,33.12,963,32.9318302589631,32.9818208207143,32.7826552360481,32.9818208207143,967.034542252093,0.0,1.0
2025-05-30,33.0812,33.0812,32.71,32.92,1079,32.943182697289,32.943182697289,32.5735313721487,32.7826552360481,1083.52053072691,0.0,1.0
2025-06-02,33.2588,33.2588,32.89,32.89,3491,33.1200417364726,33.1200417364726,32.7527803983482,32.7527803983482,3505.62573935832,0.0,1.0
2025-06-03,33.4497,33.4497,33.31,33.31,579,33.3101452870364,33.3101452870364,33.1710281261471,33.1710281261471,581.425752818237,0.0,1.0
2025-06-04,33.5926,33.6104,33.46,33.46,756,33.4524490972804,33.4701748343157,33.3204023146467,33.3204023146467,759.167304197905,0.0,1.0
2025-06-05,33.5529,33.66,33.5529,33.6175,2973,33.4129147287242,33.5195678993129,33.4129147287242,33.4772452125713,2985.45554944493,0.0,1.0
2025-06-06,33.841,33.85,33.841,33.85,2812,33.6998127534357,33.7087752047457,33.6998127534357,33.7087752047457,2823.78103095835,0.0,1.0
2025-06-09,33.7627,33.8099,33.7627,33.8099,370,33.6218394270389,33.6688425050202,33.6218394270389,33.6688425050202,371.550135652414,0.0,1.0
2025-06-10,33.8578,33.8578,33.8578,33.8578,3,33.7165426625477,33.7165426625477,33.7165426625477,33.7165426625477,3.012568667452,0.0,1.0
2025-06-11,33.7146,33.9701,33.66,33.89,5475,33.5739401039267,33.8283741383377,33.5195678993129,33.748608321679,5497.93781809991,0.0,1.0
2025-06-12,33.8195,33.83,33.7623,33.7623,2186,33.6784024530841,33.6888586462791,33.6214410958696,33.6214410958696,2195.1583690167,0.0,1.0
2025-06-13,33.3539,33.631,33.3539,33.631,182,33.2147449719813,33.4906888895363,33.2147449719813,33.4906888895363,182.762499158755,0.0,1.0
2025-06-16,33.776,33.82,33.776,33.7905,851,33.6350839384192,33.6789003670458,33.6350839384192,33.6495234433075,854.565312000553,0.0,1.0
2025-06-17,33.57,33.72,33.5,33.62,6680,33.4299433862131,33.5793175747127,33.36023543158,33.4797347823796,6707.9862328598,0.0,1.0
2025-06-18,33.28,33.52,33.28,33.45,4190,33.1411532884472,33.3801519900466,33.1411532884472,33.3104440354134,4207.55423887463,0.0,1.0
2025-06-20,33.0494,33.24,33.0494,33.24,1122,32.9115153693271,33.101320171514,32.9115153693271,33.101320171514,1126.70068162705,0.0,1.0
2025-06-23,33.3096,33.3096,32.98,33.08,4146,33.1706297949778,33.1706297949778,32.842404911448,32.941987703781,4163.36989841867,0.0,1.0
2025-06-24,33.7423,33.79,33.51,33.51,4428,33.601524537403,33.6490255293459,33.3701937108133,33.3701937108133,4446.55135315916,0.0,1.0
2025-06-25,33.8466,33.87,33.8001,33.87,1941,33.7053893898064,33.7286917632123,33.6590833913715,33.7286917632123,1949.13192784145,0.0,1.0
2025-06-26,34.1726,34.1726,33.92,33.92,3836,34.0300292928122,34.0300292928122,33.7784831593789,33.7784831593789,3852.0711361153,0.0,1.0
2025-06-27,34.3975,34.41,34.19,34.38,3331,34.2539909927693,34.2664388418109,34.0473566986782,34.236564004111,3344.95541042754,0.0,1.0
2025-06-30,34.598,34.598,34.455,34.49,3445,34.4536544913971,34.4536544913971,34.3112510983608,34.3461050756774,3459.43301979072,0.0,1.0
2025-07-01,34.3,34.36,34.22,34.22,1167,34.2840649960539,34.3440371214114,34.2041021622438,34.2041021622438,1167.54241378924,0.1277,1.0
2025-07-02,34.445,34.445,34.345,34.345,3033,34.4289976323346,34.4289976323346,34.329044090072,34.329044090072,3034.40971810006,0.0,1.0
2025-07-03,34.7609,34.7609,34.76,34.76,2005,34.744750872342,34.744750872342,34.7438512904616,34.7438512904616,2005.93191058049,0.0,1.0
2025-07-07,34.446,34.66,34.32,34.66,8759,34.4299971677572,34.6438977481991,34.3040557045064,34.6438977481991,8763.07112457581,0.0,1.0
2025-07-08,34.381,34.4901,34.37,34.45,25391,34.3650273652866,34.474076679895,34.3540324756377,34.4339953094477,25402.8015668574,0.0,1.0
2025-07-09,34.673,34.675,34.45,34.45,13732,34.6568917086932,34.6588907795384,34.4339953094477,34.4339953094477,13738.3825416914,0.0,1.0
2025-07-10,34.6477,34.68,34.49,34.57,10107,34.6316034625008,34.6638884566516,34.4739767263527,34.5539395601628,10111.6976659536,0.0,1.0
2025-07-11,34.5123,34.56,34.4507,34.4507,1320,34.4962663662773,34.5439442059365,34.4346949842435,34.4346949842435,1320.61352716521,0.0,1.0
2025-07-14,34.5679,34.58,34.45,34.45,10804,34.5518405357753,34.563934914389,34.4339953094477,34.4339953094477,10809.0216268886,0.0,1.0
2025-07-15,34.42,34.6,34.42,34.6,8302,34.404009246769,34.5839256228415,34.404009246769,34.5839256228415,8305.85871403451,0.0,1.0
2025-07-16,34.4344,34.44,34.27,34.29,1600,34.4184025568548,34.4239999552215,34.2540789333751,34.2740696418276,1600.74366929116,0.0,1.0
2025-07-17,34.5956,34.5956,34.485,34.485,640,34.579527666982,34.579527666982,34.4689790492396,34.4689790492396,640.297467716464,0.0,1.0
2025-07-18,34.585,34.585,34.54,34.55,715,34.5689325915022,34.5689325915022,34.523953497484,34.5339488517103,715.332327214487,0.0,1.0
2025-07-21,34.5929,34.7289,34.5929,34.72,756,34.5768289213409,34.712765738818,34.5768289213409,34.7038698735566,756.351383740074,0.0,1.0
2025-07-22,34.475,34.595,34.41,34.53,4887,34.4589836950134,34.5789279457284,34.3940138925427,34.5139581432578,4889.27144489119,0.0,1.0
2025-07-23,34.6734,34.6734,34.43,34.43,1108,34.6572915228622,34.6572915228622,34.4140046009952,34.4140046009952,1108.51499098413,0.0,1.0
2025-07-24,34.8883,34.8883,34.84,34.84,1238,34.8720916851845,34.8720916851845,34.8238141242717,34.8238141242717,1238.57541411404,0.0,1.0
2025-07-25,35.0186,35.0599,34.94,34.94,4506,35.0023311507526,35.043611963707,34.9237676665342,34.9237676665342,4508.09435864123,0.0,1.0
2025-07-28,34.9273,35.08,34.9005,35.08,9132,34.9110735666669,35.0637026257018,34.8842860173405,35.0637026257018,9136.2444924793,0.0,1.0
2025-07-29,34.7944,34.8652,34.79,34.8652,2273,34.7782353089999,34.8490024169218,34.7738373531404,34.8490024169218,2274.05647518676,0.0,1.0
2025-07-30,34.6004,34.79,34.59,34.79,1603,34.5843254370106,34.7738373531404,34.5739302686153,34.7738373531404,1603.74506367108,0.0,1.0
2025-07-31,34.7004,34.875,34.7004,34.76,455,34.6842789792731,34.8587978640635,34.6842789792731,34.7438512904616,455.211480954675,0.0,1.0
2025-08-01,34.1682,34.24,34.1682,34.24,499,34.1523262273518,34.2240928706964,34.1523262273518,34.2240928706964,499.231931860182,0.0,1.0
2025-08-04,34.6528,34.6528,34.55,34.55,185,34.6367010931562,34.6367010931562,34.5339488517103,34.5339488517103,185.08598676179,0.0,1.0
2025-08-05,34.3878,34.44,34.3878,34.44,109,34.3718242061604,34.4239999552215,34.3718242061604,34.4239999552215,109.05066247046,0.0,1.0
2025-08-06,34.6498,34.6498,34.6498,34.6498,113,34.6337024868883,34.6337024868883,34.6337024868883,34.6337024868883,113.052521643688,0.0,1.0
2025-08-07,34.2943,34.48,34.2943,34.42,3932,34.2783676441449,34.4639813721265,34.2783676441449,34.404009246769,3933.82756728303,0.0,1.0
2025-08-08,34.49,34.525,34.4046,34.4046,1276,34.4739767263527,34.5089604661446,34.3886164012605,34.3886164012605,1276.5930762597,0.0,1.0
2025-08-11,34.2486,34.46,34.2486,34.46,530,34.2326888753309,34.443990663674,34.2326888753309,34.443990663674,530.246340452698,0.0,1.0
2025-08-12,34.6561,34.6561,34.54,34.54,2784,34.6399995600508,34.6399995600508,34.523953497484,34.523953497484,2785.29398456662,0.0,1.0
2025-08-13,34.8186,34.8186,34.72,34.79,2793,34.8024240662275,34.8024240662275,34.7038698735566,34.7738373531404,2794.29816770638,0.0,1.0
2025-08-14,34.9249,34.9249,34.83,34.83,2699,34.9086746816526,34.9086746816526,34.8138187700454,34.8138187700454,2700.25447713553,0.0,1.0
2025-08-15,34.8783,34.9,34.86,34.9,1025,34.8620963309582,34.8837862496292,34.8438048327242,34.8837862496292,1025.47641313965,0.0,1.0
2025-08-18,34.8775,34.8775,34.81,34.81,849,34.8612967026201,34.8612967026201,34.7938280615929,34.7938280615929,849.394609517623,0.0,1.0
2025-08-19,34.5574,34.74,34.5574,34.74,5127,34.5413454138377,34.7238605820091,34.5413454138377,34.7238605820091,5129.38299528487,0.0,1.0
2025-08-20,34.4945,34.4945,34.36,34.36,576,34.4784746357546,34.4784746357546,34.3440371214114,34.3440371214114,576.267720944817,0.0,1.0
2025-08-21,34.2989,34.2989,34.26,34.26,1717,34.282965507089,34.282965507089,34.2440835791489,34.2440835791489,1717.79805010808,0.0,1.0
2025-08-22,34.7725,34.7906,34.751,34.76,1657,34.7563454832444,34.774437074394,34.734855471658,34.7438512904616,1657.77016250966,0.0,1.0
2025-08-25,34.658,34.7949,34.658,34.7675,2610,34.6418986773538,34.7787350767112,34.6418986773538,34.7513478061313,2611.21311053121,0.0,1.0
2025-08-26,34.7991,34.7991,34.61,34.65,10705,34.7829331254863,34.7829331254863,34.5939209770678,34.6339023939728,10709.9756123512,0.0,1.0
2025-08-27,34.8642,34.8642,34.815,34.815,766,34.8480028814992,34.8480028814992,34.798825738706,34.798825738706,766.356031673144,0.0,1.0
2025-08-28,34.9559,34.9559,34.82,34.82,7406,34.9396602797539,34.9396602797539,34.8038234158191,34.8038234158191,7409.44225923147,0.0,1.0
2025-08-29,34.618,34.65,34.618,34.65,2860,34.6019172604488,34.6339023939728,34.6019172604488,34.6339023939728,2861.32930885795,0.0,1.0
2025-09-02,34.365,34.365,34.05,34.2,7414,34.3490347985245,34.3490347985245,34.0341811403975,34.1841114537913,7417.44597757793,0.0,1.0
2025-09-03,34.54,34.54,34.38,34.53,7729,34.523953497484,34.523953497484,34.3640278298639,34.5139581432578,7732.59238746962,0.0,1.0
2025-09-04,34.78,34.785,34.53,34.53,6449,34.7638419989141,34.7688396760272,34.5139581432578,34.5139581432578,6451.99745203669,0.0,1.0
2025-09-05,34.6708,34.6708,34.55,34.55,2018,34.6546927307634,34.6546927307634,34.5339488517103,34.5339488517103,2018.93795289348,0.0,1.0
2025-09-08,34.8869,34.9,34.72,34.73,2975,34.8706923355928,34.8837862496292,34.7038698735566,34.7138652277828,2976.38276008825,0.0,1.0
2025-09-09,34.9948,34.9948,34.8205,34.8205,2239,34.9785422076941,34.9785422076941,34.8043231835305,34.8043231835305,2240.04067221432,0.0,1.0
2025-09-10,34.87,34.98,34.84,34.955,1631,34.8538001869504,34.9637490834392,34.8238141242717,34.9387606978736,1631.75807788368,0.0,1.0
2025-09-11,35.2236,35.2236,35.02,35.02,1339,35.2072359123908,35.2072359123908,35.0037305003442,35.0037305003442,1339.62235823804,0.0,1.0
2025-09-12,35.1619,35.18,35.13,35.16,1842,35.1455645768148,35.1636561679643,35.113679396833,35.1436654595118,1842.85614927145,0.0,1.0
2025-09-15,35.38,35.38,35.2,35.2,3628,35.3635632524894,35.3635632524894,35.1836468764168,35.1836468764168,3629.68627011771,0.0,1.0
2025-09-16,35.4679,35.4679,35.43,35.43,455,35.4514224161382,35.4514224161382,35.4135400236207,35.4135400236207,455.211480954674,0.0,1.0
2025-09-17,35.3647,35.37,35.11,35.33,4924,35.3482703605232,35.3535678982632,35.0936886883805,35.3135864813581,4926.28864224356,0.0,1.0
2025-09-18,35.5243,35.66,35.5243,35.66,2163,35.5077962139743,35.6434331708245,35.5077962139743,35.6434331708245,2164.00534792299,0.0,1.0
2025-09-19,35.655,35.655,35.55,35.55,1621,35.6384354937114,35.6384354937114,35.5334842743357,35.5334842743357,1621.75342995061,0.0,1.0
2025-09-22,35.8422,35.8422,35.63,35.63,365,35.8255485248269,35.8255485248269,35.6134471081458,35.6134471081458,365.169649557046,0.0,1.0
2025-09-23,35.4993,35.7301,35.43,35.73,2712,35.4828078284086,35.7135006039506,35.4135400236207,35.7134006504083,2713.26051944852,0.0,1.0
2025-09-24,35.3733,35.46,35.37,35.46,658,35.3568663651578,35.4435260862994,35.3535678982632,35.4435260862994,658.305833995991,0.0,1.0
2025-09-25,35.2208,35.2406,35.045,35.045,4464,35.2044372132074,35.2242280145754,35.0287188859099,35.0287188859099,4466.07483732235,0.0,1.0
2025-09-26,35.3619,35.3619,35.24,35.31,939,35.3454716613399,35.3454716613399,35.2236282933218,35.2935957729056,939.43644091525,0.0,1.0
2025-09-29,35.5154,35.64,35.49,35.59,8124,35.4989003487129,35.623442462372,35.4735121489782,35.5734656912408,8127.77598082588,0.0,1.0
2025-09-30,35.667,35.667,35.41,35.41,271,35.6504299187829,35.6504299187829,35.3935493151682,35.3935493151682,271.125958986191,0.0,1.0
2025-10-01,35.7148,35.7148,35.7148,35.7148,6,35.7148,35.7148,35.7148,35.7148,6,0.0166,1.0
2025-10-02,35.8495,35.8495,35.8495,35.8495,57,35.8495,35.8495,35.8495,35.8495,57,0.0,1.0
2025-10-03,35.8644,35.995,35.8644,35.995,418,35.8644,35.995,35.8644,35.995,418,0.0,1.0
2025-10-06,35.9431,35.9431,35.7735,35.7735,700,35.9431,35.9431,35.7735,35.7735,700,0.0,1.0
2025-10-07,35.6757,35.9,35.6757,35.876,1149,35.6757,35.9,35.6757,35.876,1149,0.0,1.0
2025-10-08,35.8879,35.89,35.87,35.89,18018,35.8879,35.89,35.87,35.89,18018,0.0,1.0
2025-10-09,35.7754,35.79,35.7,35.79,1361,35.7754,35.79,35.7,35.79,1361,0.0,1.0
2025-10-10,34.8352,35.26,34.8352,35.16,11233,34.8352,35.26,34.8352,35.16,11233,0.0,1.0
2025-10-13,35.3142,35.3142,35.13,35.13,554,35.3142,35.3142,35.13,35.13,554,0.0,1.0
2025-10-14,35.2478,35.3794,35.08,35.08,1558,35.2478,35.3794,35.08,35.08,1558,0.0,1.0
2025-10-15,35.2557,35.43,35.01,35.43,738,35.2557,35.43,35.01,35.43,738,0.0,1.0
2025-10-16,35.0879,35.41,35.03,35.41,713,35.0879,35.41,35.03,35.41,713,0.0,1.0
2025-10-17,35.3036,35.33,35.04,35.15,4966,35.3036,35.33,35.04,35.15,4966,0.0,1.0
2025-10-20,35.6,35.65,35.47,35.47,6138,35.6,35.65,35.47,35.47,6138,0.0,1.0
2025-10-21,35.6468,35.6523,35.5,35.5,8374,35.6468,35.6523,35.5,35.5,8374,0.0,1.0
2025-10-22,35.6157,35.71,35.41,35.67,2020,35.6157,35.71,35.41,35.67,2020,0.0,1.0
2025-10-23,35.8763,35.89,35.63,35.65,7811,35.8763,35.89,35.63,35.65,7811,0.0,1.0
2025-10-24,36.1007,36.15,35.96,35.96,3598,36.1007,36.15,35.96,35.96,3598,0.0,1.0
2025-10-27,36.4835,36.4835,36.36,36.36,2252,36.4835,36.4835,36.36,36.36,2252,0.0,1.0
2025-10-28,36.5809,36.5809,36.49,36.4914,3248,36.5809,36.5809,36.49,36.4914,3248,0.0,1.0
2025-10-29,36.4799,36.66,36.3532,36.66,883,36.4799,36.66,36.3532,36.66,883,0.0,1.0
2025-10-30,36.1302,36.35,36.1302,36.33,2537,36.1302,36.35,36.1302,36.33,2537,0.0,1.0
2025-10-31,36.2626,36.31,36.22,36.3,1104,36.2626,36.31,36.22,36.3,1104,0.0,1.0
2025-11-03,36.4493,36.4493,36.3,36.38,1443,36.4493,36.4493,36.3,36.38,1443,0.0,1.0
2025-11-04,36.0619,36.2,36.0619,36.2,542,36.0619,36.2,36.0619,36.2,542,0.0,1.0
2025-11-05,36.1879,36.3001,36.01,36.01,11779,36.1879,36.3001,36.01,36.01,11779,0.0,1.0
2025-11-06,35.73,35.87,35.67,35.87,2158,35.73,35.87,35.67,35.87,2158,0.0,1.0
2025-11-07,35.7431,35.7431,35.45,35.53,1604,35.7431,35.7431,35.45,35.53,1604,0.0,1.0
2025-11-10,36.4502,36.4502,36.31,36.31,243,36.4502,36.4502,36.31,36.31,243,0.0,1.0
2025-11-11,36.4087,36.42,36.23,36.23,12246,36.4087,36.42,36.23,36.23,12246,0.0,1.0
2025-11-12,36.3911,36.4,36.34,36.34,829,36.3911,36.4,36.34,36.34,829,0.0,1.0
2025-11-13,35.8671,36.25,35.8,36.25,4702,35.8671,36.25,35.8,36.25,4702,0.0,1.0
2025-11-14,35.8172,36.0,35.61,35.61,9016,35.8172,36.0,35.61,35.61,9016,0.0,1.0
2025-11-17,35.5041,35.83,35.35,35.83,4799,35.5041,35.83,35.35,35.83,4799,0.0,1.0
2025-11-18,35.1456,35.25,34.92,35.04,4142,35.1456,35.25,34.92,35.04,4142,0.0,1.0
2025-11-19,35.348,35.37,35.1,35.1,1139,35.348,35.37,35.1,35.1,1139,0.0,1.0
2025-11-20,34.8128,35.0334,34.8128,35.0334,3044,34.8128,35.0334,34.8128,35.0334,3044,0.0,1.0
2025-11-21,35.1531,35.1531,35.1531,35.1531,131,35.1531,35.1531,35.1531,35.1531,131,0.0,1.0
2025-11-24,35.5167,35.5167,35.4968,35.4968,495,35.5167,35.5167,35.4968,35.4968,495,0.0,1.0
2025-11-25,35.9282,35.9282,35.45,35.45,3362,35.9282,35.9282,35.45,35.45,3362,0.0,1.0
2025-11-26,36.0134,36.06,35.95,35.95,3299,36.0134,36.06,35.95,35.95,3299,0.0,1.0