date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-10,26.1179,26.45,25.53,26.33,241130,26.0029145150904,26.3335524266554,25.4176027770326,26.2140807332263,242196.282395389,0.0,1.0
2025-04-11,26.5753,26.5753,26.05,26.06,10696,26.4583007865442,26.4583007865442,25.9353134485585,25.9452694230109,10743.2979575378,0.0,1.0
2025-04-14,27.015,27.12,26.97,26.98,111070,26.8960649832172,27.0006027149676,26.8512630981813,26.8612190726337,111561.154089727,0.0,1.0
2025-04-15,27.0012,27.26,26.98,27.2,12293,26.8823257384729,27.1399863573015,26.8612190726337,27.080250510587,12347.3599281985,0.0,1.0
2025-04-16,26.7609,26.98,26.5,26.97,10106,26.6430836723812,26.8612190726337,26.3833322989175,26.8512630981813,10150.6889639937,0.0,1.0
2025-04-17,26.9691,27.2465,26.9691,27.04,4315,26.8503670604806,27.1265457917908,26.8503670604806,26.9209549193482,4334.08102905529,0.0,1.0
2025-04-21,26.2462,26.52,26.2462,26.52,743,26.130649667315,26.4032442478223,26.130649667315,26.4032442478223,746.285563056335,0.0,1.0
2025-04-22,27.0246,27.0246,26.84,26.94,201,26.9056227186915,26.9056227186915,26.7218354302998,26.821395174824,201.888826614163,0.0,1.0
2025-04-23,27.3782,27.95,27.27,27.95,3227,27.2576659753291,27.8269485945186,27.1499423317539,27.8269485945186,3241.26986807913,0.0,1.0
2025-04-24,28.0101,28.06,27.49,27.49,4509,27.8867840009777,27.9364643134953,27.3689737697072,27.3689737697072,4528.93890150876,0.0,1.0
2025-04-25,28.0585,28.08,27.96,28.03,1993,27.9349709173274,27.9563762624001,27.836904568971,27.906596390138,2001.81309175138,0.0,1.0
2025-04-28,28.1867,28.19,28.02,28.13,14058,28.0626065098074,28.0658919813767,27.8966404156856,28.0061561346622,14120.164798716,0.0,1.0
2025-04-29,28.329,28.36,28.12,28.12,1664,28.2042800262654,28.2351435470679,27.9962001602098,27.9962001602098,1671.35824619884,0.0,1.0
2025-04-30,28.0376,28.0376,27.5555,27.5555,5378,27.9141629307218,27.9141629307218,27.4341854023706,27.4341854023706,5401.78163945757,0.0,1.0
2025-05-01,28.2822,28.41,28.2822,28.35,2880,28.1576860658281,28.28492341933,28.1576860658281,28.2251875726155,2892.73542611338,0.0,1.0
2025-05-02,28.7634,28.85,28.7634,28.85,1153,28.6367675564786,28.7229862952366,28.6367675564786,28.7229862952366,1158.09859246831,0.0,1.0
2025-05-05,28.6744,28.7388,28.6744,28.73,1015,28.548159383852,28.6122758593256,28.548159383852,28.6035146018075,1019.48835330038,0.0,1.0
2025-05-06,28.7794,28.91,28.67,28.84,4153,28.6526971156025,28.7827221419511,28.543778755093,28.7130303207841,4171.36466133641,0.0,1.0
2025-05-07,29.0217,29.1132,28.8324,28.8324,4945,28.8939303765847,28.9850275428243,28.7054637802003,28.7054637802003,4966.86690351759,0.0,1.0
2025-05-08,29.1562,29.3062,29.11,29.3,2863,29.0278382329697,29.177177849756,28.9818416309995,29.1710051455956,2875.66025172313,0.0,1.0
2025-05-09,29.2358,29.2358,29.07,29.1872,1367,29.107087789611,29.107087789611,28.9420177331899,29.0587017537722,1373.0449053809,0.0,1.0
2025-05-12,29.9071,29.968,29.805,29.9,3286,29.7754323546021,29.8360642390173,29.6737818554428,29.7683636127408,3300.53076743353,0.0,1.0
2025-05-13,30.455,30.53,30.11,30.11,9253,30.3209201948503,30.3955900032434,29.9774390762417,29.9774390762417,9293.91697841218,0.0,1.0
2025-05-14,30.355,30.3599,30.1,30.275,10671,30.221360450326,30.2262388778077,29.9674831017893,30.1417126547067,10718.1874069639,0.0,1.0
2025-05-15,30.543,30.63,30.27,30.27,23592,30.4085327700316,30.4951497477676,30.1367346674805,30.1367346674805,23696.3243655788,0.0,1.0
2025-05-16,30.7474,30.79,30.43,30.61,20139,30.6120328878391,30.6544453390064,30.2960302587192,30.4752377988628,20228.0551203116,0.0,1.0
2025-05-19,30.65,30.69,30.3768,30.43,20805,30.5150616966725,30.5548855944822,30.2430644746323,30.2960302587192,20897.0001876003,0.0,1.0
2025-05-20,30.72,32.04,30.72,30.72,56678,30.5847535178394,31.8989421455591,30.5847535178394,30.5847535178394,56928.6314171022,0.0,1.0
2025-05-21,30.2297,30.69,30.1522,30.66,136942,30.0966120904372,30.5548855944822,30.0194532884309,30.5250176711249,137547.560667645,0.0,1.0
2025-05-22,29.9609,30.13,29.7588,30.08,20462,29.8289954971561,29.9973510251465,29.6277852534727,29.9475711528844,20552.4834337264,0.0,1.0
2025-05-23,30.2875,30.33,29.935,29.96,10076,30.1541576227722,30.196470514195,29.8032095233243,29.8280994594554,10120.556303305,0.0,1.0
2025-05-27,30.78,30.96,30.5664,30.74,88804,30.644489364554,30.8236969046975,30.4318297502502,30.6046654667443,89196.6933265877,0.0,1.0
2025-05-28,30.37,30.86,30.37,30.86,45957,30.2362944120047,30.7241371601733,30.2362944120047,30.7241371601733,46160.2229089905,0.0,1.0
2025-05-29,30.49,30.67,30.34,30.67,32325,30.3557661054337,30.5349736455773,30.2064264886474,30.5349736455773,32467.9418920539,0.0,1.0
2025-05-30,30.51,30.65,30.19,30.43,75467,30.3756780543386,30.5150616966725,30.0570868718611,30.2960302587192,75800.7168064231,0.0,1.0
2025-06-02,30.59,30.62,30.218,30.58,57560,30.4553258499579,30.4851937733152,30.0849636003279,30.4453698755055,57814.5316413495,0.0,1.0
2025-06-03,31.035,31.1099,30.65,30.85,77150,30.8983667130907,30.9729369617394,30.5150616966725,30.7141811857209,77491.1590710582,0.0,1.0
2025-06-04,30.825,31.16,30.82,31.16,26132,30.6892912495899,31.022816393746,30.6843132623636,31.022816393746,26247.5563038871,0.0,1.0
2025-06-05,30.83,30.98,30.71,30.98,16685,30.6942692368161,30.8436088536024,30.574797543387,30.8436088536024,16758.7814530214,0.0,1.0
2025-06-06,31.0447,31.08,30.8784,31.08,27319,30.9080240083096,30.9431685981266,30.7424561531658,30.9431685981266,27439.8052451359,0.0,1.0
2025-06-09,30.9226,31.26,30.89,31.21,75141,30.7864615602455,31.1223761382702,30.7540050835306,31.0725962660081,75473.2752269394,0.0,1.0
2025-06-10,30.9,31.1,30.69,31.1,30307,30.763961057983,30.9630805470315,30.5548855944822,30.9630805470315,30441.0182497286,0.0,1.0
2025-06-11,31.0506,31.16,30.9568,31.09,34648,30.9138980332365,31.022816393746,30.8205109928728,30.953124572579,34801.2142513807,0.0,1.0
2025-06-12,31.28,31.28,31.06,31.06,14864,31.142288087175,31.142288087175,30.9232566492218,30.9232566492218,14929.7289492185,0.0,1.0
2025-06-13,31.04,31.15,30.88,31.05,16047,30.9033447003169,31.0128604192936,30.7440491090782,30.9133006747693,16117.9602023755,0.0,1.0
2025-06-16,31.27,31.49,31.1,31.34,14901,31.1323321127226,31.3513635506759,30.9630805470315,31.2020239338896,14966.8925640679,0.0,1.0
2025-06-17,30.86,31.11,30.7976,31.05,14500,30.7241371601733,30.9730365214839,30.6620118795902,30.9133006747693,14564.1193328625,0.0,1.0
2025-06-18,31.67,31.67,30.88,30.93,25510,31.5305710908195,31.5305710908195,30.7440491090782,30.7938289813403,25622.8058056085,0.0,1.0
2025-06-20,30.87,31.37,30.75,31.37,66235,30.7824194346178,31.2810008961439,30.6627598838516,31.2810008961439,66423.4484343543,0.04854,1.0
2025-06-23,31.14,31.14,30.81,30.81,13733,31.0516534238419,31.0516534238419,30.7225896592347,30.7225896592347,13772.072429214,0.0,1.0
2025-06-24,31.54,31.54,31.2491,31.3,24002,31.4505185930627,31.4505185930627,31.1604438987469,31.2111994915302,24070.2892627972,0.0,1.0
2025-06-25,31.2471,31.57,31.18,31.57,20152,31.1584495729007,31.4804334807543,31.091539940764,31.4804334807543,20209.3354397087,0.0,1.0
2025-06-26,31.83,31.83,31.48,31.48,15477,31.7396958407478,31.7396958407478,31.3906888176796,31.3906888176796,15521.0343688156,0.0,1.0
2025-06-27,31.85,32.09,31.7002,31.99,60386,31.7596390992089,31.9989582007414,31.6102640933356,31.8992419084361,60557.8071587063,0.0,1.0
2025-06-30,32.03,32.13,31.78,31.93,22213,31.9391284253582,32.0388447176634,31.6898376945952,31.839412133053,22276.1992914971,0.0,1.0
2025-07-01,31.87,32.01,31.615,32.01,14172,31.7795823576699,31.9191851668972,31.5253058122916,31.9191851668972,14212.3214495609,0.0,1.0
2025-07-02,31.9904,32.0592,31.79,31.92,49657,31.8996407736054,31.9682455827113,31.6998093238257,31.8294405038225,49798.2815566502,0.0,1.0
2025-07-03,32.3426,32.4,32.18,32.18,13869,32.2508415551043,32.3080787068875,32.088702863816,32.088702863816,13908.4593694581,0.0,1.0
2025-07-07,32.2,32.33,32.02,32.3,18967,32.1086461222771,32.2382773022738,31.9291567961277,32.2083624145823,19020.9639383165,0.0,1.0
2025-07-08,31.96,32.22,31.818,32.22,15045,31.8693270207446,32.1285893807381,31.7277298856712,32.1285893807381,15087.8052645106,0.0,1.0
2025-07-09,32.18,32.1899,31.87,32.15,11031,32.088702863816,32.0985747767543,31.7795823576699,32.0587879761245,11062.3848370101,0.0,1.0
2025-07-10,32.33,32.4,32.0087,32.17,25140,32.2382773022738,32.3080787068875,31.9178888550972,32.0787312345855,25211.5270421932,0.0,1.0
2025-07-11,32.29,32.53,32.03,32.18,61953,32.1983907853518,32.4377098868843,31.9391284253582,32.088702863816,62129.2655069607,0.0,1.0
2025-07-14,32.83,32.83,32.21,32.33,18099,32.7368587637999,32.7368587637999,32.1186177515076,32.2382773022738,18150.4943491112,0.0,1.0
2025-07-15,32.21,32.59,32.0967,32.59,20472,32.1186177515076,32.4975396622674,32.0056391923258,32.4975396622674,20530.245887342,0.0,1.0
2025-07-16,32.2983,32.35,32.02,32.29,15823,32.2066672376131,32.2582205607349,31.9291567961277,32.1983907853518,15868.0187903191,0.0,1.0
2025-07-17,32.6783,32.74,32.38,32.38,38369,32.5855891483729,32.6471141007252,32.2881354484265,32.2881354484265,38478.1655163847,0.0,1.0
2025-07-18,33.0337,33.1,32.87,32.87,13969,32.9399808512256,33.006092753024,32.776745280722,32.776745280722,14008.7438843435,0.0,1.0
2025-07-21,32.7862,33.2,32.74,33.2,16534,32.6931830277702,33.1058090453292,32.6471141007252,33.1058090453292,16581.0416911544,0.0,1.0
2025-07-22,32.9357,33.0,32.6,32.86,11425,32.8422588847665,32.9063764607187,32.5075112914979,32.7667736514915,11457.5058256586,0.0,1.0
2025-07-23,33.2444,33.41,33.08,33.29,16413,33.1500830791127,33.3152132591701,32.9861494945629,33.1955537084038,16459.6974281431,0.0,1.0
2025-07-24,33.3143,33.65,33.22,33.29,23946,33.219784767434,33.5545323607026,33.1257523037902,33.1955537084038,24014.1299344614,0.0,1.0
2025-07-25,33.7028,33.74,33.42,33.42,20285,33.6071825630397,33.6442770237773,33.3251848884006,33.3251848884006,20342.7138445064,0.0,1.0
2025-07-28,33.5608,33.88,33.47,33.88,18437,33.4655854279664,33.7838798330046,33.3750430345532,33.7838798330046,18489.4560094238,0.0,1.0
2025-07-29,33.6801,33.81,33.5701,33.72,11160,33.5845469646865,33.7140784283909,33.4748590431507,33.6243337653162,11191.7518612122,0.0,1.0
2025-07-30,33.8448,34.24,33.65,33.89,21823,33.7487796981131,34.1428584853033,33.5545323607026,33.7938514622351,21885.089683444,0.0,1.0
2025-07-31,34.0379,34.35,33.91,34.02,26358,33.9413318585545,34.2525464068391,33.8137947206961,33.9234826422319,26432.9924334975,0.0,1.0
2025-08-01,33.7482,33.91,33.11,33.72,26394,33.6524537597463,33.8137947206961,33.0160643822545,33.6243337653162,26469.0948588563,0.0,1.0
2025-08-04,34.2082,34.22,33.99,33.99,36627,34.1111487043503,34.1229152268423,33.8935677545403,33.8935677545403,36731.2092670807,0.0,1.0
2025-08-05,34.0515,34.42,33.8468,34.36,16151,33.954893274308,34.3223478114527,33.7507740239593,34.2625180360696,16196.9519991433,0.0,1.0
2025-08-06,33.875,34.07,33.77,34.07,34158,33.7788940183893,33.9733407883845,33.6741919114689,33.9733407883845,34255.1845945599,0.0,1.0
2025-08-07,34.08,34.215,33.9,34.17,9418,33.983312417615,34.117929412227,33.8038230914656,34.0730570806897,9444.79561190833,0.0,1.0
2025-08-08,34.0172,34.2,33.9,34.2,19478,33.9206905860473,34.1029719683812,33.8038230914656,34.1029719683812,19533.417809381,0.0,1.0
2025-08-11,33.8094,34.13,33.77,34.13,21566,33.7134801306371,34.0331705637676,33.6741919114689,34.0331705637676,21627.3584801885,0.0,1.0
2025-08-12,34.37,34.37,33.902,33.99,11840,34.2724896653001,34.2724896653001,33.8058174173117,33.8935677545403,11873.6865624331,0.0,1.0
2025-08-13,34.46,34.52,34.0314,34.52,169034,34.3622343283748,34.4220641037579,33.9348502995547,34.4220641037579,169514.926891411,0.0,1.0
2025-08-14,33.9291,34.16,33.88,34.08,21724,33.8328405325264,34.0630854514592,33.7838798330046,33.983312417615,21785.8080137075,0.0,1.0
2025-08-15,33.7437,34.01,33.7,34.01,14453,33.6479665265926,33.9135110130013,33.6043905068552,33.9135110130013,14494.1209363889,0.0,1.0
2025-08-18,33.8247,33.9,33.7801,33.9,29529,33.7287367233598,33.8038230914656,33.6842632569917,33.8038230914656,29613.014400514,0.0,1.0
2025-08-19,33.7494,33.91,33.67,33.9,16685,33.653650355254,33.8137947206961,33.5744756191636,33.8038230914656,16732.4713086314,0.0,1.0
2025-08-20,33.5982,33.769,33.3378,33.67,15193,33.5028793212885,33.6731947485458,33.2432180961257,33.5744756191636,15236.226346541,0.0,1.0
2025-08-21,33.5079,33.71,33.39,33.59,11609,33.4128355093369,33.6143621360857,33.2952700007091,33.4947025853195,11642.0293330478,0.0,1.0
2025-08-22,34.0513,34.2691,33.705,33.71,13658,33.9546938417234,34.1718759263641,33.6093763214705,33.6143621360857,13696.8590430499,0.0,1.0
2025-08-25,33.8534,34.09,33.81,34.03,18198,33.7573552992514,33.9932840468455,33.7140784283909,33.9334542714624,18249.7760188477,0.0,1.0
2025-08-26,34.087,34.14,33.958,33.97,16841,33.9902925580764,34.0431421929981,33.8616585410026,33.8736244960793,16888.9151518526,0.0,1.0
2025-08-27,34.0931,34.56,34.02,34.08,19645,33.996375251907,34.46195062068,33.9234826422319,33.983312417615,19700.8929492397,0.0,1.0
2025-08-28,34.2287,34.309,34.13,34.23,73151,34.1315905442728,34.2116627269939,34.0331705637676,34.1328868560728,73359.1254838296,0.0,1.0
2025-08-29,33.8705,34.27,33.83,34.27,18178,33.7744067852356,34.1727733729949,33.734021686852,34.1727733729949,18229.7191158706,0.0,1.0
2025-09-02,33.67,33.74,33.33,33.74,18971,33.5744756191636,33.6442770237773,33.2354402253259,33.6442770237773,19024.975318912,0.0,1.0
2025-09-03,33.6137,33.7099,33.47,33.67,11710,33.5183353465958,33.6142624197934,33.3750430345532,33.5744756191636,11743.316693082,0.0,1.0
2025-09-04,33.87,33.87,33.58,33.75,10009,33.7739082037741,33.7739082037741,33.484730956089,33.6542486530078,10037.4770948811,0.0,1.0
2025-09-05,33.8228,34.06,33.4,34.06,12285,33.726842113806,33.963369159154,33.3052416299396,33.963369159154,12319.9526536732,0.0,1.0
2025-09-08,33.77,33.87,33.6814,33.87,7563,33.6741919114689,33.7739082037741,33.5858432764864,33.7739082037741,7584.51786078388,0.0,1.0
2025-09-09,33.83,33.88,33.65,33.88,17436,33.734021686852,33.7838798330046,33.5545323607026,33.7838798330046,17485.6080154208,0.0,1.0
2025-09-10,34.43,34.51,34.06,34.06,17514,34.3323194406832,34.4120924745274,33.963369159154,33.963369159154,17563.8299370315,0.0,1.0
2025-09-11,34.78,34.7837,34.4286,34.49,192872,34.6813264637515,34.6850159665667,34.330923412591,34.3921492160664,193420.749549796,0.0,1.0
2025-09-12,34.68,34.8,34.61,34.71,32090,34.5816101714462,34.7012697222125,34.5118087668326,34.6115250591378,32181.3008267295,0.0,1.0
2025-09-15,34.96,35.01,34.69,34.69,7467,34.8608157899008,34.9106739360534,34.5915818006768,34.5915818006768,7488.2447264939,0.0,1.0
2025-09-16,34.5346,34.98,34.5,34.98,16322,34.4366226824345,34.8807590483619,34.4021208452969,34.8807590483619,16368.4385195973,0.0,1.0
2025-09-17,34.64,34.78,34.495,34.63,13104,34.5417236545242,34.6813264637515,34.3971350306816,34.5317520252936,13141.2828305847,0.0,1.0
2025-09-18,35.0175,35.16,34.5905,34.69,17399,35.0175,35.16,34.5905,34.69,17399,0.09963,1.0
2025-09-19,35.2892,35.38,35.015,35.17,11646,35.2892,35.38,35.015,35.17,11646,0.0,1.0
2025-09-22,35.6622,35.71,35.2,35.29,14796,35.6622,35.71,35.2,35.29,14796,0.0,1.0
2025-09-23,35.63,35.796,35.515,35.72,7910,35.63,35.796,35.515,35.72,7910,0.0,1.0
2025-09-24,35.56,35.7,35.5272,35.7,18721,35.56,35.7,35.5272,35.7,18721,0.0,1.0
2025-09-25,35.0757,35.17,34.725,35.0,22408,35.0757,35.17,34.725,35.0,22408,0.0,1.0
2025-09-26,35.3854,35.39,35.13,35.18,8550,35.3854,35.39,35.13,35.18,8550,0.0,1.0
2025-09-29,35.5159,35.6085,35.4323,35.515,16801,35.5159,35.6085,35.4323,35.515,16801,0.0,1.0
2025-09-30,35.8,35.8,35.4105,35.54,22950,35.8,35.8,35.4105,35.54,22950,0.0,1.0
2025-10-01,36.0366,36.11,35.69,35.75,11428,36.0366,36.11,35.69,35.75,11428,0.0,1.0
2025-10-02,36.08,36.2,35.875,36.16,96259,36.08,36.2,35.875,36.16,96259,0.0,1.0
2025-10-03,36.2552,36.51,36.1968,36.21,75923,36.2552,36.51,36.1968,36.21,75923,0.0,1.0
2025-10-06,36.5002,36.65,36.42,36.59,26387,36.5002,36.65,36.42,36.59,26387,0.0,1.0
2025-10-07,36.2741,36.72,36.12,36.7,18368,36.2741,36.72,36.12,36.7,18368,0.0,1.0
2025-10-08,36.7241,36.7241,36.37,36.37,14008,36.7241,36.7241,36.37,36.37,14008,0.0,1.0
2025-10-09,36.4489,36.9,36.3958,36.9,18294,36.4489,36.9,36.3958,36.9,18294,0.0,1.0
2025-10-10,35.6814,36.76,35.6796,36.52,33363,35.6814,36.76,35.6796,36.52,33363,0.0,1.0
2025-10-13,36.7065,36.85,36.38,36.38,21743,36.7065,36.85,36.38,36.38,21743,0.0,1.0
2025-10-14,36.8981,37.16,36.12,36.36,23064,36.8981,37.16,36.12,36.36,23064,0.0,1.0
2025-10-15,37.274,37.6,36.93,37.34,30297,37.274,37.6,36.93,37.34,30297,0.0,1.0
2025-10-16,36.8655,37.53,36.7509,37.52,23069,36.8655,37.53,36.7509,37.52,23069,0.0,1.0
2025-10-17,36.58,36.82,36.4,36.76,24361,36.58,36.82,36.4,36.76,24361,0.0,1.0
2025-10-20,36.9849,37.1715,36.903,37.04,18488,36.9849,37.1715,36.903,37.04,18488,0.0,1.0
2025-10-21,36.6438,37.06,36.55,37.06,44960,36.6438,37.06,36.55,37.06,44960,0.0,1.0
2025-10-22,36.0312,36.74,35.8,36.74,15194,36.0312,36.74,35.8,36.74,15194,0.0,1.0
2025-10-23,36.52,36.6574,36.2,36.2,22195,36.52,36.6574,36.2,36.2,22195,0.0,1.0
2025-10-24,37.13,37.21,37.05,37.07,9830,37.13,37.21,37.05,37.07,9830,0.0,1.0
2025-10-27,37.15,37.42,36.8601,37.42,27227,37.15,37.42,36.8601,37.42,27227,0.0,1.0
2025-10-28,36.8803,37.16,36.7135,37.16,15937,36.8803,37.16,36.7135,37.16,15937,0.0,1.0
2025-10-29,37.1311,37.5299,37.0299,37.05,30872,37.1311,37.5299,37.0299,37.05,30872,0.0,1.0
2025-10-30,36.64,37.205,36.604,37.13,29139,36.64,37.205,36.604,37.13,29139,0.0,1.0
2025-10-31,36.67,36.83,36.4,36.83,11444,36.67,36.83,36.4,36.83,11444,0.0,1.0
2025-11-03,36.6205,36.78,36.2815,36.78,19335,36.6205,36.78,36.2815,36.78,19335,0.0,1.0
2025-11-04,35.9383,36.27,35.9383,36.15,36565,35.9383,36.27,35.9383,36.15,36565,0.0,1.0
2025-11-05,36.64,36.815,36.14,36.14,17706,36.64,36.815,36.14,36.14,17706,0.0,1.0
2025-11-06,36.28,36.8,36.186,36.75,17994,36.28,36.8,36.186,36.75,17994,0.0,1.0
2025-11-07,36.4394,36.4394,35.57,35.92,21971,36.4394,36.4394,35.57,35.92,21971,0.0,1.0
2025-11-10,36.89,37.0,36.485,36.99,12340,36.89,37.0,36.485,36.99,12340,0.0,1.0
2025-11-11,36.5025,36.88,36.4005,36.88,17899,36.5025,36.88,36.4005,36.88,17899,0.0,1.0
2025-11-12,36.6379,36.78,36.5334,36.74,12265,36.6379,36.78,36.5334,36.74,12265,0.0,1.0
2025-11-13,35.6,36.47,35.438,36.46,50389,35.6,36.47,35.438,36.46,50389,0.0,1.0
2025-11-14,35.6674,35.9684,35.02,35.12,19676,35.6674,35.9684,35.02,35.12,19676,0.0,1.0
2025-11-17,35.38,35.8599,35.2361,35.67,10539,35.38,35.8599,35.2361,35.67,10539,0.0,1.0
2025-11-18,35.302,35.605,35.0998,35.27,43861,35.302,35.605,35.0998,35.27,43861,0.0,1.0
2025-11-19,35.4099,35.67,35.285,35.38,17804,35.4099,35.67,35.285,35.38,17804,0.0,1.0
2025-11-20,34.5122,36.115,34.49,36.04,37766,34.5122,36.115,34.49,36.04,37766,0.0,1.0
2025-11-21,34.8194,35.079,34.31,34.82,270290,34.8194,35.079,34.31,34.82,270290,0.0,1.0
2025-11-24,35.49,35.5115,34.96,35.01,429113,35.49,35.5115,34.96,35.01,429113,0.0,1.0
2025-11-25,35.67,35.67,35.1808,35.53,28430,35.67,35.67,35.1808,35.53,28430,0.0,1.0
2025-11-26,36.15,36.29,35.86,35.86,17945,36.15,36.29,35.86,35.86,17945,0.0,1.0