date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-04,25.0,25.18,25.0,25.18,1835,25.0,25.18,25.0,25.18,1835,0.0,1.0
2025-02-05,25.4093,25.45,25.1676,25.1676,2153,25.4093,25.45,25.1676,25.1676,2153,0.0,1.0
2025-02-06,25.3857,25.62,25.33,25.62,2167,25.3857,25.62,25.33,25.62,2167,0.0,1.0
2025-02-07,24.9409,24.99,24.9409,24.99,1083,24.9409,24.99,24.9409,24.99,1083,0.0,1.0
2025-02-10,25.2397,25.31,25.0399,25.04,1771,25.2397,25.31,25.0399,25.04,1771,0.0,1.0
2025-02-11,24.9886,25.01,24.87,25.01,1254,24.9886,25.01,24.87,25.01,1254,0.0,1.0
2025-02-12,24.6001,24.6001,24.4155,24.4155,593,24.6001,24.6001,24.4155,24.4155,593,0.0,1.0
2025-02-13,24.6314,24.6314,24.55,24.55,142,24.6314,24.6314,24.55,24.55,142,0.0,1.0
2025-02-14,24.6228,24.6228,24.6228,24.6228,3,24.6228,24.6228,24.6228,24.6228,3,0.0,1.0
2025-02-18,24.7186,24.725,24.7186,24.725,239,24.7186,24.725,24.7186,24.725,239,0.0,1.0
2025-02-19,24.6718,24.6718,24.5535,24.56,542,24.6718,24.6718,24.5535,24.56,542,0.0,1.0
2025-02-20,24.399,24.44,24.2812,24.2812,460,24.399,24.44,24.2812,24.2812,460,0.0,1.0
2025-02-21,23.5186,24.0,23.5186,24.0,1300,23.5186,24.0,23.5186,24.0,1300,0.0,1.0
2025-02-24,23.1789,23.38,23.1789,23.29,596,23.1789,23.38,23.1789,23.29,596,0.0,1.0
2025-02-25,23.3909,23.3999,23.3909,23.3999,159,23.3909,23.3999,23.3909,23.3999,159,0.0,1.0
2025-02-26,23.6645,23.93,23.6645,23.87,251,23.6645,23.93,23.6645,23.87,251,0.0,1.0
2025-02-27,23.0306,23.47,23.0306,23.47,313,23.0306,23.47,23.0306,23.47,313,0.0,1.0
2025-02-28,23.3076,23.3076,22.92,22.92,192,23.3076,23.3076,22.92,22.92,192,0.0,1.0
2025-03-03,22.5446,23.07,22.5446,23.07,237,22.5446,23.07,22.5446,23.07,237,0.0,1.0
2025-03-04,22.2549,22.2549,22.2499,22.2499,284,22.2549,22.2549,22.2499,22.2499,284,0.0,1.0
2025-03-05,22.7526,22.7526,22.52,22.52,112,22.7526,22.7526,22.52,22.52,112,0.0,1.0
2025-03-06,22.2662,22.2682,22.2662,22.2682,178,22.2662,22.2682,22.2662,22.2682,178,0.0,1.0
2025-03-07,22.8602,22.8602,22.44,22.44,202,22.8602,22.8602,22.44,22.44,202,0.0,1.0
2025-03-10,22.256,22.456,22.256,22.456,988,22.256,22.456,22.256,22.456,988,0.0,1.0
2025-03-11,22.2772,22.2772,22.2772,22.2772,106,22.2772,22.2772,22.2772,22.2772,106,0.0,1.0
2025-03-12,22.4798,22.4798,22.3087,22.3087,107,22.4798,22.4798,22.3087,22.3087,107,0.0,1.0
2025-03-13,22.0491,22.27,22.0491,22.27,199,22.0491,22.27,22.0491,22.27,199,0.0,1.0
2025-03-14,22.6481,22.6481,22.4174,22.4174,105,22.6481,22.6481,22.4174,22.4174,105,0.0,1.0
2025-03-17,23.0158,23.0158,23.0158,23.0158,101,23.0158,23.0158,23.0158,23.0158,101,0.0,1.0
2025-03-18,22.7051,22.73,22.6043,22.6043,222,22.7051,22.73,22.6043,22.6043,222,0.0,1.0
2025-03-19,23.2093,23.2093,23.2093,23.2093,121,23.2093,23.2093,23.2093,23.2093,121,0.0,1.0
2025-03-20,23.1188,23.1188,23.1188,23.1188,38,23.1188,23.1188,23.1188,23.1188,38,0.0,1.0
2025-03-21,22.9252,22.9252,22.9199,22.92,263,22.9252,22.9252,22.9199,22.92,263,0.0,1.0
2025-03-24,23.7805,23.7805,23.6,23.6,160,23.7805,23.7805,23.6,23.6,160,0.0,1.0
2025-03-25,23.6224,23.6224,23.57,23.57,148,23.6224,23.6224,23.57,23.57,148,0.0,1.0
2025-03-26,23.0642,23.49,23.0642,23.49,208,23.0642,23.49,23.0642,23.49,208,0.0,1.0
2025-03-27,22.7118,22.74,22.7118,22.74,105,22.7118,22.74,22.7118,22.74,105,0.0,1.0
2025-03-28,22.1514,22.1514,22.1514,22.1514,308,22.1514,22.1514,22.1514,22.1514,308,0.0,1.0
2025-03-31,22.1363,22.1363,21.91,21.91,374,22.1363,22.1363,21.91,21.91,374,0.0,1.0
2025-04-01,22.3396,22.3396,22.3396,22.3396,172,22.3396,22.3396,22.3396,22.3396,172,0.0,1.0
2025-04-02,22.7903,22.7903,22.7903,22.7903,19,22.7903,22.7903,22.7903,22.7903,19,0.0,1.0
2025-04-03,21.3371,21.395,21.3371,21.395,211,21.3371,21.395,21.3371,21.395,211,0.0,1.0
2025-04-04,20.2787,20.2787,20.15,20.15,269,20.2787,20.2787,20.15,20.15,269,0.0,1.0
2025-04-07,20.3843,21.03,20.0099,21.03,719,20.3843,21.03,20.0099,21.03,719,0.0,1.0
2025-04-08,20.0174,21.16,20.0174,21.16,384,20.0174,21.16,20.0174,21.16,384,0.0,1.0
2025-04-09,21.966,21.966,21.966,21.966,26,21.966,21.966,21.966,21.966,26,0.0,1.0
2025-04-10,21.2063,21.35,21.2063,21.35,363,21.2063,21.35,21.2063,21.35,363,0.0,1.0
2025-04-11,21.5895,21.5895,21.5895,21.5895,21,21.5895,21.5895,21.5895,21.5895,21,0.0,1.0
2025-04-14,21.7777,21.7777,21.7777,21.7777,83,21.7777,21.7777,21.7777,21.7777,83,0.0,1.0
2025-04-15,21.7268,21.7268,21.7268,21.7268,8,21.7268,21.7268,21.7268,21.7268,8,0.0,1.0
2025-04-16,21.5163,21.5163,21.5163,21.5163,68,21.5163,21.5163,21.5163,21.5163,68,0.0,1.0
2025-04-17,21.6903,21.6903,21.6903,21.6903,92,21.6903,21.6903,21.6903,21.6903,92,0.0,1.0
2025-04-21,20.9819,20.9819,20.9819,20.9819,31,20.9819,20.9819,20.9819,20.9819,31,0.0,1.0
2025-04-22,21.6391,21.6391,21.5,21.5,128,21.6391,21.6391,21.5,21.5,128,0.0,1.0
2025-04-23,21.8646,22.05,21.8646,22.05,126,21.8646,22.05,21.8646,22.05,126,0.0,1.0
2025-04-24,22.5461,22.55,22.5461,22.55,3191,22.5461,22.55,22.5461,22.55,3191,0.0,1.0
2025-04-25,22.6999,22.6999,22.6999,22.6999,8,22.6999,22.6999,22.6999,22.6999,8,0.0,1.0
2025-04-28,22.803,22.97,22.7,22.7,7018,22.803,22.97,22.7,22.7,7018,0.0,1.0
2025-04-29,22.8962,22.8962,22.8962,22.8962,8,22.8962,22.8962,22.8962,22.8962,8,0.0,1.0
2025-04-30,23.0521,23.0521,22.426,22.426,304,23.0521,23.0521,22.426,22.426,304,0.0,1.0
2025-05-01,23.5777,23.58,23.57,23.57,432,23.5777,23.58,23.57,23.57,432,0.0,1.0
2025-05-02,24.0859,24.0859,24.0859,24.0859,55,24.0859,24.0859,24.0859,24.0859,55,0.0,1.0
2025-05-05,24.1618,24.1618,24.1618,24.1618,79,24.1618,24.1618,24.1618,24.1618,79,0.0,1.0
2025-05-06,24.3068,24.3068,24.3068,24.3068,30,24.3068,24.3068,24.3068,24.3068,30,0.0,1.0
2025-05-07,24.3903,24.3903,24.3903,24.3903,23,24.3903,24.3903,24.3903,24.3903,23,0.0,1.0
2025-05-08,24.6454,24.6454,24.6454,24.6454,12,24.6454,24.6454,24.6454,24.6454,12,0.0,1.0
2025-05-09,24.7736,24.7736,24.7736,24.7736,27,24.7736,24.7736,24.7736,24.7736,27,0.0,1.0
2025-05-12,25.6554,25.6676,25.64,25.6676,324,25.6554,25.6676,25.64,25.6676,324,0.0,1.0
2025-05-13,26.1324,26.1799,26.1324,26.1722,1539,26.1324,26.1799,26.1324,26.1722,1539,0.0,1.0
2025-05-14,26.041,26.35,26.041,26.35,951,26.041,26.35,26.041,26.35,951,0.0,1.0
2025-05-15,26.0331,26.11,26.0132,26.0132,943,26.0331,26.11,26.0132,26.0132,943,0.0,1.0
2025-05-16,26.3467,26.3467,26.2699,26.27,1073,26.3467,26.3467,26.2699,26.27,1073,0.0,1.0
2025-05-19,26.41,26.41,26.41,26.41,560,26.41,26.41,26.41,26.41,560,0.0,1.0
2025-05-20,26.2732,26.36,26.2732,26.36,363,26.2732,26.36,26.2732,26.36,363,0.0,1.0
2025-05-21,25.6831,26.2,25.68,26.2,2561,25.6831,26.2,25.68,26.2,2561,0.0,1.0
2025-05-22,25.6262,25.67,25.48,25.49,2389,25.6262,25.67,25.48,25.49,2389,0.0,1.0
2025-05-23,25.6056,25.6056,25.46,25.46,119,25.6056,25.6056,25.46,25.46,119,0.0,1.0
2025-05-27,26.2963,26.31,26.1649,26.1649,932,26.2963,26.31,26.1649,26.1649,932,0.0,1.0
2025-05-28,25.8619,25.93,25.8619,25.93,532,25.8619,25.93,25.8619,25.93,532,0.0,1.0
2025-05-29,25.9834,26.04,25.93,25.93,637,25.9834,26.04,25.93,25.93,637,0.0,1.0
2025-05-30,25.9429,25.96,25.88,25.88,846,25.9429,25.96,25.88,25.88,846,0.0,1.0
2025-06-02,26.0064,26.0064,25.95,25.95,2044,26.0064,26.0064,25.95,25.95,2044,0.0,1.0
2025-06-03,26.5089,26.5089,26.195,26.2,1025,26.5089,26.5089,26.195,26.2,1025,0.0,1.0
2025-06-04,26.5482,26.595,26.5482,26.595,358,26.5482,26.595,26.5482,26.595,358,0.0,1.0
2025-06-05,26.5281,26.64,26.45,26.5,1109,26.5281,26.64,26.45,26.5,1109,0.0,1.0
2025-06-06,26.8034,26.8084,26.7899,26.79,1123,26.8034,26.8084,26.7899,26.79,1123,0.0,1.0
2025-06-09,26.8275,27.05,26.7279,27.05,4454,26.8275,27.05,26.7279,27.05,4454,0.0,1.0
2025-06-10,26.7299,26.815,26.6,26.815,10792,26.7299,26.815,26.6,26.815,10792,0.0,1.0
2025-06-11,26.8585,26.94,26.8585,26.94,296,26.8585,26.94,26.8585,26.94,296,0.0,1.0
2025-06-12,27.0125,27.09,27.0125,27.03,447,27.0125,27.09,27.0125,27.03,447,0.0,1.0
2025-06-13,26.4673,26.64,26.4673,26.59,9925,26.4673,26.64,26.4673,26.59,9925,0.0,1.0
2025-06-16,26.8728,26.8728,26.8728,26.8728,235,26.8728,26.8728,26.8728,26.8728,235,0.0,1.0
2025-06-17,26.5688,26.5688,26.5688,26.5688,137,26.5688,26.5688,26.5688,26.5688,137,0.0,1.0
2025-06-18,26.6186,26.83,26.6186,26.67,11684,26.6186,26.83,26.6186,26.67,11684,0.0,1.0
2025-06-20,26.59,26.87,26.4784,26.87,1908,26.59,26.87,26.4784,26.87,1908,0.0,1.0
2025-06-23,26.9187,26.9187,26.5792,26.59,646,26.9187,26.9187,26.5792,26.59,646,0.0,1.0
2025-06-24,27.44,27.44,27.29,27.29,724,27.44,27.44,27.29,27.29,724,0.0,1.0
2025-06-25,27.2448,27.27,27.2448,27.2501,873,27.2448,27.27,27.2448,27.2501,873,0.0,1.0
2025-06-26,27.4879,27.51,27.41,27.51,689,27.4879,27.51,27.41,27.51,689,0.0,1.0
2025-06-27,27.7393,27.7393,27.6299,27.71,911,27.7393,27.7393,27.6299,27.71,911,0.0,1.0
2025-06-30,27.8408,27.87,27.635,27.87,1737,27.8408,27.87,27.635,27.87,1737,0.0,1.0
2025-07-01,27.8474,27.92,27.57,27.78,1989,27.8474,27.92,27.57,27.78,1989,0.0,1.0
2025-07-02,28.317,28.317,28.005,28.005,1074,28.317,28.317,28.005,28.005,1074,0.0,1.0
2025-07-03,28.7593,28.83,28.7395,28.78,2021,28.7593,28.83,28.7395,28.78,2021,0.0,1.0
2025-07-07,28.522,28.84,28.5199,28.8,4814,28.522,28.84,28.5199,28.8,4814,0.0,1.0
2025-07-08,28.3156,28.67,28.235,28.67,2106,28.3156,28.67,28.235,28.67,2106,0.0,1.0
2025-07-09,28.7593,28.7593,28.6,28.72,845,28.7593,28.7593,28.6,28.72,845,0.0,1.0
2025-07-10,28.72,28.78,28.4044,28.6139,3001,28.72,28.78,28.4044,28.6139,3001,0.0,1.0
2025-07-11,28.7208,28.8,28.64,28.659,2936,28.7208,28.8,28.64,28.659,2936,0.0,1.0
2025-07-14,28.812,28.82,28.58,28.74,7870,28.812,28.82,28.58,28.74,7870,0.0,1.0
2025-07-15,28.6883,28.92,28.6883,28.92,2087,28.6883,28.92,28.6883,28.92,2087,0.0,1.0
2025-07-16,28.7597,28.7597,28.6,28.64,1937,28.7597,28.7597,28.6,28.64,1937,0.0,1.0
2025-07-17,29.2257,29.2257,29.1707,29.1707,5788,29.2257,29.2257,29.1707,29.1707,5788,0.0,1.0
2025-07-18,29.2713,29.41,29.2713,29.345,4268,29.2713,29.41,29.2713,29.345,4268,0.0,1.0
2025-07-21,28.85,29.23,28.85,29.22,3654,28.85,29.23,28.85,29.22,3654,0.0,1.0
2025-07-22,28.9,28.92,28.57,28.6494,7562,28.9,28.92,28.57,28.6494,7562,0.0,1.0
2025-07-23,29.44,29.59,29.33,29.58,8205,29.44,29.59,29.33,29.58,8205,0.0,1.0
2025-07-24,29.65,29.65,29.51,29.56,1528,29.65,29.65,29.51,29.56,1528,0.0,1.0
2025-07-25,30.4334,30.47,30.1704,30.275,15176,30.4334,30.47,30.1704,30.275,15176,0.0,1.0
2025-07-28,30.507,30.64,30.3536,30.64,16395,30.507,30.64,30.3536,30.64,16395,0.0,1.0
2025-07-29,30.2258,30.58,30.11,30.485,5442,30.2258,30.58,30.11,30.485,5442,0.0,1.0
2025-07-30,30.33,30.41,30.17,30.21,2445,30.33,30.41,30.17,30.21,2445,0.0,1.0
2025-07-31,30.5111,30.8046,30.5111,30.6,7742,30.5111,30.8046,30.5111,30.6,7742,0.0,1.0
2025-08-01,30.2631,30.3969,29.7876,29.79,4513,30.2631,30.3969,29.7876,29.79,4513,0.0,1.0
2025-08-04,30.6038,30.61,30.29,30.29,2566,30.6038,30.61,30.29,30.29,2566,0.0,1.0
2025-08-05,30.3647,30.68,30.19,30.68,6763,30.3647,30.68,30.19,30.68,6763,0.0,1.0
2025-08-06,29.9317,30.33,29.84,30.33,21636,29.9317,30.33,29.84,30.33,21636,0.0,1.0
2025-08-07,29.98,30.11,29.88,30.0908,9223,29.98,30.11,29.88,30.0908,9223,0.0,1.0
2025-08-08,30.22,30.37,30.21,30.315,12470,30.22,30.37,30.21,30.315,12470,0.0,1.0
2025-08-11,30.18,30.51,30.1,30.51,2616,30.18,30.51,30.1,30.51,2616,0.0,1.0
2025-08-12,30.7272,30.7272,30.465,30.465,1476,30.7272,30.7272,30.465,30.465,1476,0.0,1.0
2025-08-13,30.7403,31.06,30.505,31.06,4707,30.7403,31.06,30.505,31.06,4707,0.0,1.0
2025-08-14,30.4239,30.44,30.32,30.3476,2223,30.4239,30.44,30.32,30.3476,2223,0.0,1.0
2025-08-15,30.21,30.2883,30.13,30.1354,8316,30.21,30.2883,30.13,30.1354,8316,0.0,1.0
2025-08-18,30.4543,30.4543,30.24,30.2568,1461,30.4543,30.4543,30.24,30.2568,1461,0.0,1.0
2025-08-19,30.1883,30.44,30.1268,30.4077,2137,30.1883,30.44,30.1268,30.4077,2137,0.0,1.0
2025-08-20,29.9995,29.9995,29.62,29.67,1196,29.9995,29.9995,29.62,29.67,1196,0.0,1.0
2025-08-21,29.9707,30.05,29.9707,29.99,597,29.9707,30.05,29.9707,29.99,597,0.0,1.0
2025-08-22,30.5036,30.755,30.16,30.16,978,30.5036,30.755,30.16,30.16,978,0.0,1.0
2025-08-25,30.361,30.511,30.361,30.511,1114,30.361,30.511,30.361,30.511,1114,0.0,1.0
2025-08-26,30.6974,30.6974,30.4736,30.4736,1146,30.6974,30.6974,30.4736,30.4736,1146,0.0,1.0
2025-08-27,30.7548,30.81,30.58,30.58,2489,30.7548,30.81,30.58,30.58,2489,0.0,1.0
2025-08-28,30.8434,30.95,30.8434,30.92,2384,30.8434,30.95,30.8434,30.92,2384,0.0,1.0
2025-08-29,30.15,30.24,30.11,30.24,3601,30.15,30.24,30.11,30.24,3601,0.0,1.0
2025-09-02,29.6873,29.6873,29.52,29.52,1135,29.6873,29.6873,29.52,29.52,1135,0.0,1.0
2025-09-03,29.49,29.635,29.31,29.635,3414,29.49,29.635,29.31,29.635,3414,0.0,1.0
2025-09-04,30.0,30.0,29.6335,29.64,1124,30.0,30.0,29.6335,29.64,1124,0.0,1.0
2025-09-05,29.8,29.8,29.445,29.4701,2151,29.8,29.8,29.445,29.4701,2151,0.0,1.0
2025-09-08,29.85,29.985,29.85,29.95,1173,29.85,29.985,29.85,29.95,1173,0.0,1.0
2025-09-09,29.72,29.74,29.43,29.43,6071,29.72,29.74,29.43,29.43,6071,0.0,1.0
2025-09-10,30.44,30.61,29.99,29.99,13666,30.44,30.61,29.99,29.99,13666,0.0,1.0
2025-09-11,30.8222,30.96,30.71,30.71,1991,30.8222,30.96,30.71,30.71,1991,0.0,1.0
2025-09-12,30.33,30.775,30.33,30.775,1563,30.33,30.775,30.33,30.775,1563,0.0,1.0
2025-09-15,30.59,30.7499,30.59,30.7499,1810,30.59,30.7499,30.59,30.7499,1810,0.0,1.0
2025-09-16,30.42,30.59,30.325,30.59,2056,30.42,30.59,30.325,30.59,2056,0.0,1.0
2025-09-17,30.26,30.6087,30.23,30.6087,4534,30.26,30.6087,30.23,30.6087,4534,0.0,1.0
2025-09-18,30.9,31.01,30.55,30.55,5131,30.9,31.01,30.55,30.55,5131,0.0,1.0
2025-09-19,30.89,30.93,30.73,30.73,964,30.89,30.93,30.73,30.73,964,0.0,1.0
2025-09-22,31.16,31.16,30.83,30.98,2299,31.16,31.16,30.83,30.98,2299,0.0,1.0
2025-09-23,30.48,30.97,30.43,30.88,8062,30.48,30.97,30.43,30.88,8062,0.0,1.0
2025-09-24,30.2006,30.44,30.19,30.43,1096,30.2006,30.44,30.19,30.43,1096,0.0,1.0
2025-09-25,29.9438,29.9438,29.9438,29.9438,596,29.9438,29.9438,29.9438,29.9438,596,0.0,1.0
2025-09-26,30.2366,30.2366,30.1365,30.1365,1102,30.2366,30.2366,30.1365,30.1365,1102,0.0,1.0
2025-09-29,30.21,30.37,30.21,30.37,3006,30.21,30.37,30.21,30.37,3006,0.0,1.0
2025-09-30,30.74,30.74,30.39,30.42,3809,30.74,30.74,30.39,30.42,3809,0.0,1.0
2025-10-01,31.1437,31.19,30.763,30.763,4735,31.1437,31.19,30.763,30.763,4735,0.0,1.0
2025-10-02,31.05,31.3,30.9,31.3,2918,31.05,31.3,30.9,31.3,2918,0.0,1.0
2025-10-03,30.9165,31.18,30.9165,30.9874,1699,30.9165,31.18,30.9165,30.9874,1699,0.0,1.0
2025-10-06,31.08,31.4,31.0,31.4,4428,31.08,31.4,31.0,31.4,4428,0.0,1.0
2025-10-07,30.85,31.245,30.64,31.08,20000,30.85,31.245,30.64,31.08,20000,0.0,1.0
2025-10-08,31.38,31.4,31.05,31.05,3826,31.38,31.4,31.05,31.05,3826,0.0,1.0
2025-10-09,31.1983,31.2,31.07,31.2,2729,31.1983,31.2,31.07,31.2,2729,0.0,1.0
2025-10-10,30.418,31.66,30.418,31.4,6314,30.418,31.66,30.418,31.4,6314,0.0,1.0
2025-10-13,31.1063,31.3,31.041,31.27,2782,31.1063,31.3,31.041,31.27,2782,0.0,1.0
2025-10-14,31.36,31.4668,30.543,30.543,3044,31.36,31.4668,30.543,30.543,3044,0.0,1.0
2025-10-15,31.7738,31.905,31.75,31.905,1449,31.7738,31.905,31.75,31.905,1449,0.0,1.0
2025-10-16,31.53,31.9799,31.44,31.9799,3446,31.53,31.9799,31.44,31.9799,3446,0.0,1.0
2025-10-17,31.3816,31.55,31.31,31.49,1468,31.3816,31.55,31.31,31.49,1468,0.0,1.0
2025-10-20,31.799,31.87,31.6799,31.87,1868,31.799,31.87,31.6799,31.87,1868,0.0,1.0
2025-10-21,31.7297,31.7297,31.5,31.5,1170,31.7297,31.7297,31.5,31.5,1170,0.0,1.0
2025-10-22,30.89,31.04,30.61,30.81,4233,30.89,31.04,30.61,30.81,4233,0.0,1.0
2025-10-23,31.9211,31.9211,31.4,31.575,1769,31.9211,31.9211,31.4,31.575,1769,0.0,1.0
2025-10-24,32.8102,32.8513,32.67,32.8,7030,32.8102,32.8513,32.67,32.8,7030,0.0,1.0
2025-10-27,32.69,33.23,32.65,33.23,7098,32.69,33.23,32.65,33.23,7098,0.0,1.0
2025-10-28,32.6694,32.89,32.6694,32.89,2045,32.6694,32.89,32.6694,32.89,2045,0.0,1.0
2025-10-29,33.0328,33.0328,33.0328,33.0328,639,33.0328,33.0328,33.0328,33.0328,639,0.0,1.0
2025-10-30,32.7907,33.4899,32.7907,33.315,2840,32.7907,33.4899,32.7907,33.315,2840,0.0,1.0
2025-10-31,33.1,33.22,32.8,33.22,5721,33.1,33.22,32.8,33.22,5721,0.0,1.0
2025-11-03,33.08,33.37,33.03,33.37,13354,33.08,33.37,33.03,33.37,13354,0.0,1.0
2025-11-04,32.24,32.55,32.24,32.55,6449,32.24,32.55,32.24,32.55,6449,0.0,1.0
2025-11-05,33.11,33.27,32.879,32.879,7743,33.11,33.27,32.879,32.879,7743,0.0,1.0
2025-11-06,32.63,33.39,32.6,33.39,5075,32.63,33.39,32.6,33.39,5075,0.0,1.0
2025-11-07,32.77,32.77,31.815,32.01,5220,32.77,32.77,31.815,32.01,5220,0.0,1.0
2025-11-10,33.25,33.43,32.9,33.43,9496,33.25,33.43,32.9,33.43,9496,0.0,1.0
2025-11-11,32.7,33.0488,32.6699,33.0488,3649,32.7,33.0488,32.6699,33.0488,3649,0.0,1.0
2025-11-12,32.73,32.93,32.69,32.93,4523,32.73,32.93,32.69,32.93,4523,0.0,1.0
2025-11-13,31.27,32.69,31.16,32.69,7353,31.27,32.69,31.16,32.69,7353,0.0,1.0
2025-11-14,31.4,31.76,30.735,30.735,3341,31.4,31.76,30.735,30.735,3341,0.0,1.0
2025-11-17,30.8,31.5436,30.71,31.5436,6799,30.8,31.5436,30.71,31.5436,6799,0.0,1.0
2025-11-18,30.68,30.88,30.42,30.46,8421,30.68,30.88,30.42,30.46,8421,0.0,1.0
2025-11-19,31.2,31.2759,30.67,30.67,7294,31.2,31.2759,30.67,30.67,7294,0.0,1.0
2025-11-20,30.0197,32.0,29.92,31.85,5212,30.0197,32.0,29.92,31.85,5212,0.0,1.0
2025-11-21,30.52,30.52,29.62,29.63,1260,30.52,30.52,29.62,29.63,1260,0.0,1.0
2025-11-24,31.2412,31.34,30.55,30.55,7041,31.2412,31.34,30.55,30.55,7041,0.0,1.0
2025-11-25,31.6107,31.611,30.8299,30.953,1778,31.6107,31.611,30.8299,30.953,1778,0.0,1.0
2025-11-26,31.915,31.985,31.75,31.75,680,31.915,31.985,31.75,31.75,680,0.0,1.0