date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-23,25.085,25.085,25.07,25.07,116,25.085,25.085,25.07,25.07,116,0.0,1.0
2025-01-24,25.295,25.295,25.27,25.27,816,25.295,25.295,25.27,25.27,816,0.0,1.0
2025-01-27,25.0256,25.239,25.0256,25.2355,202,25.0256,25.239,25.0256,25.2355,202,0.0,1.0
2025-01-28,25.17,25.24,24.97,24.97,1025,25.17,25.24,24.97,24.97,1025,0.0,1.0
2025-01-29,25.1843,25.1843,25.1843,25.1843,1025,25.1843,25.1843,25.1843,25.1843,1025,0.0,1.0
2025-01-30,25.5122,25.5122,25.5122,25.5122,1,25.5122,25.5122,25.5122,25.5122,1,0.0,1.0
2025-01-31,25.1161,25.1161,25.1161,25.1161,13,25.1161,25.1161,25.1161,25.1161,13,0.0,1.0
2025-02-03,24.835,24.92,24.835,24.89,702,24.835,24.92,24.835,24.89,702,0.0,1.0
2025-02-04,25.318,25.33,25.29,25.33,1101,25.318,25.33,25.29,25.33,1101,0.0,1.0
2025-02-05,25.2081,25.22,25.12,25.15,1469,25.2081,25.22,25.12,25.15,1469,0.0,1.0
2025-02-06,25.2914,25.2914,25.2731,25.2731,200,25.2914,25.2914,25.2731,25.2731,200,0.0,1.0
2025-02-07,25.345,25.455,25.345,25.455,200,25.345,25.455,25.345,25.455,200,0.0,1.0
2025-02-10,25.64,25.64,25.64,25.64,200,25.64,25.64,25.64,25.64,200,0.0,1.0
2025-02-11,25.6273,25.655,25.6273,25.655,150,25.6273,25.655,25.6273,25.655,150,0.0,1.0
2025-02-12,25.755,26.5287,25.755,26.5287,131,25.755,26.5287,25.755,26.5287,131,0.0,1.0
2025-02-13,25.9,25.9,25.775,25.775,3880,25.9,25.9,25.775,25.775,3880,0.0,1.0
2025-02-14,26.215,26.215,26.19,26.19,2081,26.215,26.215,26.19,26.19,2081,0.0,1.0
2025-02-18,26.295,26.295,26.25,26.25,10002,26.295,26.295,26.25,26.25,10002,0.0,1.0
2025-02-19,26.27,26.27,26.23,26.23,13002,26.27,26.27,26.23,26.23,13002,0.0,1.0
2025-02-20,26.53,26.53,26.53,26.53,13002,26.53,26.53,26.53,26.53,13002,0.0,1.0
2025-02-21,26.745,26.745,26.53,26.57,3204,26.745,26.745,26.53,26.57,3204,0.0,1.0
2025-02-24,25.965,25.965,25.965,25.965,238,25.965,25.965,25.965,25.965,238,0.0,1.0
2025-02-25,26.25,26.25,26.0,26.13,402,26.25,26.25,26.0,26.13,402,0.0,1.0
2025-02-26,26.35,26.35,26.21,26.21,360,26.35,26.35,26.21,26.21,360,0.0,1.0
2025-02-27,26.0426,26.0426,25.935,25.935,285,26.0426,26.0426,25.935,25.935,285,0.0,1.0
2025-02-28,25.51,25.6,25.51,25.6,5172,25.51,25.6,25.51,25.6,5172,0.0,1.0
2025-03-03,25.33,25.76,25.2,25.76,979590,25.33,25.76,25.2,25.76,979590,0.0,1.0
2025-03-04,26.07,26.07,26.07,26.07,25,26.07,26.07,26.07,26.07,25,0.0,1.0
2025-03-05,26.49,26.49,26.49,26.49,12,26.49,26.49,26.49,26.49,12,0.0,1.0
2025-03-06,26.125,26.57,26.125,26.54,10475,26.125,26.57,26.125,26.54,10475,0.0,1.0
2025-03-07,26.195,26.5,26.195,26.5,147,26.195,26.5,26.195,26.5,147,0.0,1.0
2025-03-10,25.44,25.78,25.44,25.78,2147,25.44,25.78,25.44,25.78,2147,0.0,1.0
2025-03-11,25.75,25.75,25.75,25.75,27,25.75,25.75,25.75,25.75,27,0.0,1.0
2025-03-12,25.99,25.99,25.99,25.99,2,25.99,25.99,25.99,25.99,2,0.0,1.0
2025-03-13,25.885,25.885,25.885,25.885,8,25.885,25.885,25.885,25.885,8,0.0,1.0
2025-03-14,26.345,26.345,26.345,26.345,230,26.345,26.345,26.345,26.345,230,0.0,1.0
2025-03-17,26.88,26.88,26.79,26.79,485,26.88,26.88,26.79,26.79,485,0.0,1.0
2025-03-18,26.7,27.0,26.67,27.0,5080,26.7,27.0,26.67,27.0,5080,0.0,1.0
2025-03-19,26.77,26.92,26.75,26.75,20104,26.77,26.92,26.75,26.75,20104,0.0,1.0
2025-03-20,26.46,26.48,26.46,26.48,40020,26.46,26.48,26.46,26.48,40020,0.0,1.0
2025-03-21,26.235,26.235,26.235,26.235,40020,26.235,26.235,26.235,26.235,40020,0.0,1.0
2025-03-24,26.395,26.69,26.395,26.69,2115,26.395,26.69,26.395,26.69,2115,0.0,1.0
2025-03-25,26.42,26.54,26.32,26.42,2813,26.42,26.54,26.32,26.42,2813,0.0,1.0
2025-03-26,26.435,26.435,26.435,26.435,6,26.435,26.435,26.435,26.435,6,0.0,1.0
2025-03-27,26.4755,26.56,26.4755,26.56,20203,26.4755,26.56,26.4755,26.56,20203,0.0,1.0
2025-03-28,25.8234,25.8234,25.8234,25.8234,2,25.8234,25.8234,25.8234,25.8234,2,0.0,1.0
2025-03-31,25.82,25.82,25.82,25.82,6,25.82,25.82,25.82,25.82,6,0.0,1.0
2025-04-01,26.0506,26.0506,25.97,25.97,384615,26.0506,26.0506,25.97,25.97,384615,0.0,1.0
2025-04-02,25.9853,26.04,25.9853,26.04,20003,25.9853,26.04,25.9853,26.04,20003,0.0,1.0
2025-04-03,25.2518,25.45,25.2518,25.45,4012,25.2518,25.45,25.2518,25.45,4012,0.0,1.0
2025-04-04,23.515,23.55,23.44,23.55,26256,23.515,23.55,23.44,23.55,26256,0.0,1.0
2025-04-07,22.3478,22.69,22.3478,22.69,186,22.3478,22.69,22.3478,22.69,186,0.0,1.0
2025-04-08,22.465,23.14,22.46,23.07,31784,22.465,23.14,22.46,23.07,31784,0.0,1.0
2025-04-09,24.2267,24.2267,24.2267,24.2267,4,24.2267,24.2267,24.2267,24.2267,4,0.0,1.0
2025-04-10,23.6419,23.6419,23.6419,23.6419,441,23.6419,23.6419,23.6419,23.6419,441,0.0,1.0
2025-04-11,24.1989,24.1989,24.1989,24.1989,119,24.1989,24.1989,24.1989,24.1989,119,0.0,1.0
2025-04-14,24.5206,24.5206,24.5206,24.5206,85,24.5206,24.5206,24.5206,24.5206,85,0.0,1.0
2025-04-15,24.575,24.575,24.575,24.575,61,24.575,24.575,24.575,24.575,61,0.0,1.0
2025-04-16,24.195,24.195,24.195,24.195,37,24.195,24.195,24.195,24.195,37,0.0,1.0
2025-04-17,24.25,24.25,24.25,24.25,27,24.25,24.25,24.25,24.25,27,0.0,1.0
2025-04-21,24.1929,24.27,24.16,24.27,20202,24.1929,24.27,24.16,24.27,20202,0.0,1.0
2025-04-22,24.675,24.675,24.675,24.675,20202,24.675,24.675,24.675,24.675,20202,0.0,1.0
2025-04-23,25.045,25.19,25.03,25.16,402,25.045,25.19,25.03,25.16,402,0.0,1.0
2025-04-24,25.28,25.28,25.28,25.28,137,25.28,25.28,25.28,25.28,137,0.0,1.0
2025-04-25,25.3086,25.3086,25.12,25.12,1694,25.3086,25.3086,25.12,25.12,1694,0.0,1.0
2025-04-28,25.35,25.35,25.35,25.35,12,25.35,25.35,25.35,25.35,12,0.0,1.0
2025-04-29,25.485,25.485,25.485,25.485,1,25.485,25.485,25.485,25.485,1,0.0,1.0
2025-04-30,25.4143,25.4143,25.4143,25.4143,5,25.4143,25.4143,25.4143,25.4143,5,0.0,1.0
2025-05-01,25.405,25.405,25.405,25.405,10,25.405,25.405,25.405,25.405,10,0.0,1.0
2025-05-02,26.1155,26.1155,26.1155,26.1155,10,26.1155,26.1155,26.1155,26.1155,10,0.0,1.0
2025-05-05,26.1963,26.2945,25.96,26.2945,3800,26.1963,26.2945,25.96,26.2945,3800,0.0,1.0
2025-05-06,25.97,25.97,25.97,25.97,2,25.97,25.97,25.97,25.97,2,0.0,1.0
2025-05-07,25.66,25.66,25.66,25.66,2,25.66,25.66,25.66,25.66,2,0.0,1.0
2025-05-08,25.6987,25.71,25.6987,25.71,104,25.6987,25.71,25.6987,25.71,104,0.0,1.0
2025-05-09,25.83,27.85,25.77,27.85,349,25.83,27.85,25.77,27.85,349,0.0,1.0
2025-05-12,26.4695,26.58,26.4695,26.58,104,26.4695,26.58,26.4695,26.58,104,0.0,1.0
2025-05-13,26.8176,26.8176,26.8176,26.8176,7,26.8176,26.8176,26.8176,26.8176,7,0.0,1.0
2025-05-14,26.805,26.805,26.71,26.75,735,26.805,26.805,26.71,26.75,735,0.0,1.0
2025-05-15,26.6003,26.6003,26.6003,26.6003,3,26.6003,26.6003,26.6003,26.6003,3,0.0,1.0
2025-05-16,26.53,26.53,26.39,26.39,2504,26.53,26.53,26.39,26.39,2504,0.0,1.0
2025-05-19,26.4963,26.4963,26.4963,26.4963,2504,26.4963,26.4963,26.4963,26.4963,2504,0.0,1.0
2025-05-20,26.46,26.46,26.46,26.46,73,26.46,26.46,26.46,26.46,73,0.0,1.0
2025-05-21,26.4,26.4,26.4,26.4,2,26.4,26.4,26.4,26.4,2,0.0,1.0
2025-05-22,26.235,26.235,26.235,26.235,12,26.235,26.235,26.235,26.235,12,0.0,1.0
2025-05-23,26.09,26.09,26.09,26.09,10,26.09,26.09,26.09,26.09,10,0.0,1.0
2025-05-27,26.18,26.18,26.175,26.175,102,26.18,26.18,26.175,26.175,102,0.0,1.0
2025-05-28,26.2037,26.2037,26.2037,26.2037,3,26.2037,26.2037,26.2037,26.2037,3,0.0,1.0
2025-05-29,26.305,26.305,26.305,26.305,7,26.305,26.305,26.305,26.305,7,0.0,1.0
2025-05-30,26.0313,26.0313,26.0313,26.0313,10,26.0313,26.0313,26.0313,26.0313,10,0.0,1.0
2025-06-02,26.1526,26.22,26.1526,26.22,304,26.1526,26.22,26.1526,26.22,304,0.0,1.0
2025-06-03,26.1793,26.1793,26.1793,26.1793,304,26.1793,26.1793,26.1793,26.1793,304,0.0,1.0
2025-06-04,26.54,26.9,26.54,26.9,104,26.54,26.9,26.54,26.9,104,0.0,1.0
2025-06-05,26.74,26.74,26.74,26.74,9,26.74,26.74,26.74,26.74,9,0.0,1.0
2025-06-06,26.83,26.83,26.83,26.83,2,26.83,26.83,26.83,26.83,2,0.0,1.0
2025-06-09,27.105,27.105,27.105,27.105,6,27.105,27.105,27.105,27.105,6,0.0,1.0
2025-06-10,27.2892,28.06,27.2892,28.06,139,27.2892,28.06,27.2892,28.06,139,0.0,1.0
2025-06-11,27.36,27.55,27.36,27.55,204,27.36,27.55,27.36,27.55,204,0.0,1.0
2025-06-12,27.405,27.405,27.405,27.405,3,27.405,27.405,27.405,27.405,3,0.0,1.0
2025-06-13,26.9296,27.45,26.65,26.99,401,26.9296,27.45,26.65,26.99,401,0.0,1.0
2025-06-16,27.27,27.965,27.27,27.965,101,27.27,27.965,27.27,27.965,101,0.0,1.0
2025-06-17,26.975,27.24,26.975,27.24,100,26.975,27.24,26.975,27.24,100,0.0,1.0
2025-06-18,26.9446,27.0347,26.9446,27.0347,189,26.9446,27.0347,26.9446,27.0347,189,0.0,1.0
2025-06-20,26.8,26.99,26.8,26.99,335,26.8,26.99,26.8,26.99,335,0.0,1.0
2025-06-23,26.95,26.97,26.95,26.97,103,26.95,26.97,26.95,26.97,103,0.0,1.0
2025-06-24,27.93,27.93,27.23,27.23,329,27.93,27.93,27.23,27.23,329,0.0,1.0
2025-06-25,27.865,27.91,27.79,27.79,921,27.865,27.91,27.79,27.79,921,0.0,1.0
2025-06-26,27.955,28.09,27.85,27.85,426,27.955,28.09,27.85,27.85,426,0.0,1.0
2025-06-27,27.81,27.84,27.81,27.84,303,27.81,27.84,27.81,27.84,303,0.0,1.0
2025-06-30,27.875,27.875,27.875,27.875,1,27.875,27.875,27.875,27.875,1,0.0,1.0
2025-07-01,27.88,27.88,27.88,27.88,1,27.88,27.88,27.88,27.88,1,0.0,1.0
2025-07-02,28.22,28.22,28.0,28.04,302,28.22,28.22,28.0,28.04,302,0.0,1.0
2025-07-03,28.14,28.14,28.14,28.14,4,28.14,28.14,28.14,28.14,4,0.0,1.0
2025-07-07,27.565,27.96,27.565,27.96,555,27.565,27.96,27.565,27.96,555,0.0,1.0
2025-07-08,27.96,27.96,27.74,27.74,437,27.96,27.96,27.74,27.74,437,0.0,1.0
2025-07-09,28.0691,28.09,28.0691,28.09,100,28.0691,28.09,28.0691,28.09,100,0.0,1.0
2025-07-10,28.2,28.2,28.2,28.2,8,28.2,28.2,28.2,28.2,8,0.0,1.0
2025-07-11,28.175,28.24,28.175,28.24,100,28.175,28.24,28.175,28.24,100,0.0,1.0
2025-07-14,28.188,28.188,28.188,28.188,100,28.188,28.188,28.188,28.188,100,0.0,1.0
2025-07-15,28.4,28.4,28.4,28.4,0,28.4,28.4,28.4,28.4,0,0.0,1.0
2025-07-16,28.375,28.375,28.21,28.21,105,28.375,28.375,28.21,28.21,105,0.0,1.0
2025-07-17,28.465,28.465,28.465,28.465,105,28.465,28.465,28.465,28.465,105,0.0,1.0
2025-07-18,28.52,28.59,28.52,28.59,100,28.52,28.59,28.52,28.59,100,0.0,1.0
2025-07-21,28.57,28.57,28.57,28.57,16,28.57,28.57,28.57,28.57,16,0.0,1.0
2025-07-22,28.625,28.625,28.48,28.54,9200,28.625,28.625,28.48,28.54,9200,0.0,1.0
2025-07-23,28.9959,28.9959,28.76,28.76,102,28.9959,28.9959,28.76,28.76,102,0.0,1.0
2025-07-24,28.7857,28.89,28.7857,28.89,200,28.7857,28.89,28.7857,28.89,200,0.0,1.0
2025-07-25,28.7,28.7,28.7,28.7,4,28.7,28.7,28.7,28.7,4,0.0,1.0
2025-07-28,28.45,28.45,28.45,28.45,8,28.45,28.45,28.45,28.45,8,0.0,1.0
2025-07-29,28.43,28.43,28.43,28.43,8,28.43,28.43,28.43,28.43,8,0.0,1.0
2025-07-30,28.391,28.41,28.391,28.41,102,28.391,28.41,28.391,28.41,102,0.0,1.0
2025-07-31,28.0856,28.3,28.0856,28.3,204,28.0856,28.3,28.0856,28.3,204,0.0,1.0
2025-08-01,27.7841,27.93,27.7841,27.93,115,27.7841,27.93,27.7841,27.93,115,0.0,1.0
2025-08-04,28.08,28.08,28.08,28.08,4,28.08,28.08,28.08,28.08,4,0.0,1.0
2025-08-05,28.205,28.205,28.205,28.205,1,28.205,28.205,28.205,28.205,1,0.0,1.0
2025-08-06,28.34,28.34,27.99,27.99,400,28.34,28.34,27.99,27.99,400,0.0,1.0
2025-08-07,28.7125,28.7125,28.55,28.6788,336,28.7125,28.7125,28.55,28.6788,336,0.0,1.0
2025-08-08,28.73,28.75,28.73,28.75,223,28.73,28.75,28.73,28.75,223,0.0,1.0
2025-08-11,28.5411,28.6,28.5411,28.6,5285,28.5411,28.6,28.5411,28.6,5285,0.0,1.0
2025-08-12,28.945,28.945,28.945,28.945,5285,28.945,28.945,28.945,28.945,5285,0.0,1.0
2025-08-13,29.16,29.16,29.16,29.16,7,29.16,29.16,29.16,29.16,7,0.0,1.0
2025-08-14,28.94,28.95,28.94,28.95,108,28.94,28.95,28.94,28.95,108,0.0,1.0
2025-08-15,28.9644,29.01,28.94,29.0,9930,28.9644,29.01,28.94,29.0,9930,0.0,1.0
2025-08-18,28.91,28.91,28.91,28.91,4,28.91,28.91,28.91,28.91,4,0.0,1.0
2025-08-19,28.64,28.64,28.64,28.64,12,28.64,28.64,28.64,28.64,12,0.0,1.0
2025-08-20,28.61,28.66,28.61,28.61,800,28.61,28.66,28.61,28.61,800,0.0,1.0
2025-08-21,28.615,28.89,28.55,28.55,12533,28.615,28.89,28.55,28.55,12533,0.0,1.0
2025-08-22,29.2702,29.2702,29.2702,29.2702,12533,29.2702,29.2702,29.2702,29.2702,12533,0.0,1.0
2025-08-25,29.2062,29.2062,29.2062,29.2062,9,29.2062,29.2062,29.2062,29.2062,9,0.0,1.0
2025-08-26,29.27,29.65,29.15,29.15,9847,29.27,29.65,29.15,29.15,9847,0.0,1.0
2025-08-27,29.1,29.2,28.76,29.15,5708,29.1,29.2,28.76,29.15,5708,0.0,1.0
2025-08-28,29.73,29.73,29.73,29.73,5,29.73,29.73,29.73,29.73,5,0.0,1.0
2025-08-29,29.37,29.6,29.01,29.6,3411,29.37,29.6,29.01,29.6,3411,0.0,1.0
2025-09-02,29.2272,29.38,28.46,29.21,6619,29.2272,29.38,28.46,29.21,6619,0.0,1.0
2025-09-03,29.205,29.87,29.205,29.87,1800,29.205,29.87,29.205,29.87,1800,0.0,1.0
2025-09-04,29.165,29.62,28.86,29.07,3547,29.165,29.62,28.86,29.07,3547,0.0,1.0
2025-09-05,29.5557,30.18,29.45,29.68,2832,29.5557,30.18,29.45,29.68,2832,0.0,1.0
2025-09-08,29.8456,29.8456,29.8456,29.8456,17,29.8456,29.8456,29.8456,29.8456,17,0.0,1.0
2025-09-09,30.0889,30.12,30.0889,30.12,440,30.0889,30.12,30.0889,30.12,440,0.0,1.0
2025-09-10,30.2846,30.79,30.2846,30.33,2334,30.2846,30.79,30.2846,30.33,2334,0.0,1.0
2025-09-11,30.8,30.87,30.8,30.86,33288,30.8,30.87,30.8,30.86,33288,0.0,1.0
2025-09-12,30.8766,30.93,30.8766,30.8793,6406,30.8766,30.93,30.8766,30.8793,6406,0.0,1.0
2025-09-15,31.02,31.54,30.94,31.19,4430,31.02,31.54,30.94,31.19,4430,0.0,1.0
2025-09-16,31.4804,31.78,31.12,31.12,23887,31.4804,31.78,31.12,31.12,23887,0.0,1.0
2025-09-17,31.53,31.84,31.48,31.635,14872,31.53,31.84,31.48,31.635,14872,0.0,1.0
2025-09-18,31.5419,31.66,31.34,31.34,13843,31.5419,31.66,31.34,31.34,13843,0.0,1.0
2025-09-19,31.38,31.74,31.15,31.535,234563,31.38,31.74,31.15,31.535,234563,0.0,1.0
2025-09-22,31.52,31.66,30.97,30.97,56642,31.52,31.66,30.97,30.97,56642,0.0,1.0
2025-09-23,31.5524,31.97,31.42,31.97,15797,31.5524,31.97,31.42,31.97,15797,0.0,1.0
2025-09-24,31.575,32.12,31.44,31.49,5411,31.575,32.12,31.44,31.49,5411,0.0,1.0
2025-09-25,31.495,31.685,31.495,31.685,3350,31.495,31.685,31.495,31.685,3350,0.0,1.0
2025-09-26,31.3239,31.4899,31.29,31.36,4489,31.3239,31.4899,31.29,31.36,4489,0.0,1.0
2025-09-29,31.68,31.96,31.45,31.54,5697,31.68,31.96,31.45,31.54,5697,0.0,1.0
2025-09-30,31.9599,32.23,31.57,32.17,4192,31.9599,32.23,31.57,32.17,4192,0.0,1.0
2025-10-01,32.175,32.213,31.74,32.07,11420,32.175,32.213,31.74,32.07,11420,0.0,1.0
2025-10-02,32.4604,32.83,32.26,32.31,4689,32.4604,32.83,32.26,32.31,4689,0.0,1.0
2025-10-03,32.62,33.19,32.12,32.12,6012,32.62,33.19,32.12,32.12,6012,0.0,1.0
2025-10-06,32.5869,32.96,32.5869,32.71,2118,32.5869,32.96,32.5869,32.71,2118,0.0,1.0
2025-10-07,32.3334,32.3334,32.3306,32.3306,635,32.3334,32.3334,32.3306,32.3306,635,0.0,1.0
2025-10-08,32.5963,32.65,32.56,32.56,21740,32.5963,32.65,32.56,32.56,21740,0.0,1.0
2025-10-09,32.1806,32.47,32.1,32.43,4411,32.1806,32.47,32.1,32.43,4411,0.0,1.0
2025-10-10,31.09,32.81,31.0,32.81,10316,31.09,32.81,31.0,32.81,10316,0.0,1.0
2025-10-13,32.18,32.3,31.83,32.19,2989,32.18,32.3,31.83,32.19,2989,0.0,1.0
2025-10-14,31.5881,32.05,31.5881,31.86,3036,31.5881,32.05,31.5881,31.86,3036,0.0,1.0
2025-10-15,32.1223,32.66,31.92,32.58,7117,32.1223,32.66,31.92,32.58,7117,0.0,1.0
2025-10-16,32.2057,33.06,32.2,33.06,7572,32.2057,33.06,32.2,33.06,7572,0.0,1.0
2025-10-17,32.2,32.77,32.128,32.23,8614,32.2,32.77,32.128,32.23,8614,0.0,1.0
2025-10-20,32.4808,33.32,32.37,33.2288,4748,32.4808,33.32,32.37,33.2288,4748,0.0,1.0
2025-10-21,32.1576,32.54,31.88,32.4,8517,32.1576,32.54,31.88,32.4,8517,0.0,1.0
2025-10-22,32.05,32.38,30.6,31.18,15311,32.05,32.38,30.6,31.18,15311,0.0,1.0
2025-10-23,32.45,32.75,32.0,32.48,9356,32.45,32.75,32.0,32.48,9356,0.0,1.0
2025-10-24,32.645,33.16,32.53,32.72,7177,32.645,33.16,32.53,32.72,7177,0.0,1.0
2025-10-27,33.315,33.76,32.8,33.24,5520,33.315,33.76,32.8,33.24,5520,0.0,1.0
2025-10-28,33.1652,33.62,33.162,33.62,894,33.1652,33.62,33.162,33.62,894,0.0,1.0
2025-10-29,33.305,33.68,33.2712,33.54,4021,33.305,33.68,33.2712,33.54,4021,0.0,1.0
2025-10-30,33.0776,33.14,33.05,33.05,5651,33.0776,33.14,33.05,33.05,5651,0.0,1.0
2025-10-31,32.9528,32.9528,32.8912,32.8912,577,32.9528,32.9528,32.8912,32.8912,577,0.0,1.0
2025-11-03,33.2186,33.28,33.15,33.28,6614,33.2186,33.28,33.15,33.28,6614,0.0,1.0
2025-11-04,32.5,32.56,32.5,32.56,675,32.5,32.56,32.5,32.56,675,0.0,1.0
2025-11-05,32.66,32.81,32.66,32.721,4703,32.66,32.81,32.66,32.721,4703,0.0,1.0
2025-11-06,32.5271,32.72,32.5271,32.72,449,32.5271,32.72,32.5271,32.72,449,0.0,1.0
2025-11-07,32.3411,32.3411,32.2525,32.2525,2880,32.3411,32.3411,32.2525,32.2525,2880,0.0,1.0
2025-11-10,32.9836,32.9836,32.91,32.97,1702,32.9836,32.9836,32.91,32.97,1702,0.0,1.0
2025-11-11,33.07,33.17,32.98,33.08,3547,33.07,33.17,32.98,33.08,3547,0.0,1.0
2025-11-12,33.1061,33.15,33.0755,33.0755,2525,33.1061,33.15,33.0755,33.0755,2525,0.0,1.0
2025-11-13,32.7853,33.87,32.7853,33.22,4041,32.7853,33.87,32.7853,33.22,4041,0.0,1.0
2025-11-14,32.7155,32.795,32.591,32.795,10508,32.7155,32.795,32.591,32.795,10508,0.0,1.0
2025-11-17,32.285,32.3,32.23,32.259,3911,32.285,32.3,32.23,32.259,3911,0.0,1.0
2025-11-18,32.09,32.09,31.8676,31.8676,675,32.09,32.09,31.8676,31.8676,675,0.0,1.0
2025-11-19,32.1111,32.27,31.92,32.14,17503,32.1111,32.27,31.92,32.14,17503,0.0,1.0
2025-11-20,31.5559,32.48,31.5559,32.48,10214,31.5559,32.48,31.5559,32.48,10214,0.0,1.0
2025-11-21,31.4223,31.55,31.13,31.55,18702,31.4223,31.55,31.13,31.55,18702,0.0,1.0
2025-11-24,31.698,32.14,31.263,32.14,4648,31.698,32.14,31.263,32.14,4648,0.0,1.0
2025-11-25,31.9473,31.9473,31.94,31.94,1362,31.9473,31.9473,31.94,31.94,1362,0.0,1.0
2025-11-26,32.3813,32.5,32.3813,32.44,1750,32.3813,32.5,32.3813,32.44,1750,0.0,1.0