date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-03,25.0866,25.09,25.04,25.04,476,25.0866,25.09,25.04,25.04,476,0.0,1.0
2024-12-04,25.6029,25.73,25.53,25.53,14347,25.6029,25.73,25.53,25.53,14347,0.0,1.0
2024-12-05,25.63,25.79,25.6026,25.7,7550,25.63,25.79,25.6026,25.7,7550,0.0,1.0
2024-12-06,25.54,25.56,25.39,25.52,4780,25.54,25.56,25.39,25.52,4780,0.0,1.0
2024-12-09,25.1919,25.56,25.19,25.47,14904,25.1919,25.56,25.19,25.47,14904,0.0,1.0
2024-12-10,24.7352,25.24,24.73,25.24,7091,24.7352,25.24,24.73,25.24,7091,0.0,1.0
2024-12-11,24.9676,24.9676,24.84,24.9,10567,24.9676,24.9676,24.84,24.9,10567,0.0,1.0
2024-12-12,24.8774,25.03,24.8774,24.98,2287,24.8774,25.03,24.8774,24.98,2287,0.0,1.0
2024-12-13,25.0306,25.0306,24.94,24.94,335,25.0306,25.0306,24.94,24.94,335,0.0,1.0
2024-12-16,25.2217,25.2217,24.915,24.92,4124,25.2217,25.2217,24.915,24.92,4124,0.0,1.0
2024-12-17,24.8275,24.92,24.8275,24.87,1493,24.8275,24.92,24.8275,24.87,1493,0.0,1.0
2024-12-18,24.0396,24.89,24.0396,24.89,253,24.0396,24.89,24.0396,24.89,253,0.0,1.0
2024-12-19,23.8726,24.27,23.8726,24.27,788,23.8726,24.27,23.8726,24.27,788,0.0,1.0
2024-12-20,24.1825,24.39,24.1825,24.22,512,24.1825,24.39,24.1825,24.22,512,0.0,1.0
2024-12-23,24.55,24.55,24.3299,24.34,6824,24.55,24.55,24.3299,24.34,6824,0.0,1.0
2024-12-24,24.7492,24.7492,24.7492,24.7492,214,24.7492,24.7492,24.7492,24.7492,214,0.0,1.0
2024-12-26,24.9162,24.9162,24.85,24.85,203,24.9162,24.9162,24.85,24.85,203,0.0,1.0
2024-12-27,24.5056,24.56,24.35,24.35,1808,24.5056,24.56,24.35,24.35,1808,0.0,1.0
2024-12-30,24.1701,24.26,23.9514,23.98,6890,24.1701,24.26,23.9514,23.98,6890,0.0,1.0
2024-12-31,23.8527,24.1,23.8527,24.1,1291,23.8527,24.1,23.8527,24.1,1291,0.0,1.0
2025-01-02,23.9158,23.9607,23.73,23.9607,3316,23.9158,23.9607,23.73,23.9607,3316,0.0,1.0
2025-01-03,24.6045,24.63,24.3,24.3,3537,24.6045,24.63,24.3,24.3,3537,0.0,1.0
2025-01-06,25.3166,25.54,25.26,25.26,6232,25.3166,25.54,25.26,25.26,6232,0.0,1.0
2025-01-07,25.0238,25.46,25.0238,25.46,2834,25.0238,25.46,25.0238,25.46,2834,0.0,1.0
2025-01-08,24.7403,24.95,24.59,24.95,5434,24.7403,24.95,24.59,24.95,5434,0.0,1.0
2025-01-10,24.3864,24.52,24.1599,24.52,24856,24.3864,24.52,24.1599,24.52,24856,0.0,1.0
2025-01-13,23.9358,23.9358,23.7301,23.79,4476,23.9358,23.9358,23.7301,23.79,4476,0.0,1.0
2025-01-14,24.2278,24.36,24.11,24.33,2656,24.2278,24.36,24.11,24.33,2656,0.0,1.0
2025-01-15,24.9198,24.96,24.74,24.76,11783,24.9198,24.96,24.74,24.76,11783,0.0,1.0
2025-01-16,24.9769,25.0699,24.9769,25.0137,1945,24.9769,25.0699,24.9769,25.0137,1945,0.0,1.0
2025-01-17,25.4156,25.4552,25.29,25.41,932,25.4156,25.4552,25.29,25.41,932,0.0,1.0
2025-01-21,26.0452,26.0846,25.76,25.76,2822,26.0452,26.0846,25.76,25.76,2822,0.0,1.0
2025-01-22,26.6309,26.78,26.5,26.5,49735,26.6309,26.78,26.5,26.5,49735,0.0,1.0
2025-01-23,26.4299,26.47,26.35,26.35,2749,26.4299,26.47,26.35,26.35,2749,0.0,1.0
2025-01-24,26.1868,26.59,26.1868,26.59,5432,26.1868,26.59,26.1868,26.59,5432,0.0,1.0
2025-01-27,23.7316,24.58,23.53,24.58,72179,23.7316,24.58,23.53,24.58,72179,0.0,1.0
2025-01-28,23.9925,24.07,23.34,23.68,19673,23.9925,24.07,23.34,23.68,19673,0.0,1.0
2025-01-29,24.0183,24.13,23.98,24.13,882,24.0183,24.13,23.98,24.13,882,0.0,1.0
2025-01-30,24.4959,24.54,24.35,24.41,2811,24.4959,24.54,24.35,24.41,2811,0.0,1.0
2025-01-31,24.4487,24.841,24.4487,24.79,2492,24.4487,24.841,24.4487,24.79,2492,0.0,1.0
2025-02-03,24.0021,24.2,24.0,24.1097,7654,24.0021,24.2,24.0,24.1097,7654,0.0,1.0
2025-02-04,24.3721,24.3992,24.0626,24.12,8386,24.3721,24.3992,24.0626,24.12,8386,0.0,1.0
2025-02-05,24.9461,24.96,24.4614,24.4614,41371,24.9461,24.96,24.4614,24.4614,41371,0.0,1.0
2025-02-06,24.8929,25.11,24.8,25.11,8078,24.8929,25.11,24.8,25.11,8078,0.0,1.0
2025-02-07,24.7458,24.85,24.7458,24.85,639,24.7458,24.85,24.7458,24.85,639,0.0,1.0
2025-02-10,25.2458,25.265,25.11,25.11,7138,25.2458,25.265,25.11,25.11,7138,0.0,1.0
2025-02-11,25.0546,25.27,25.0546,25.25,7774,25.0546,25.27,25.0546,25.25,7774,0.0,1.0
2025-02-12,24.9058,24.95,24.7,24.7,1766,24.9058,24.95,24.7,24.7,1766,0.0,1.0
2025-02-13,25.3972,25.3972,25.04,25.19,11400,25.3972,25.3972,25.04,25.19,11400,0.0,1.0
2025-02-14,25.7428,25.75,25.5,25.5,8960,25.7428,25.75,25.5,25.5,8960,0.0,1.0
2025-02-18,26.3896,26.3999,26.1,26.1,5713,26.3896,26.3999,26.1,26.1,5713,0.0,1.0
2025-02-19,26.3693,26.53,26.23,26.23,15181,26.3693,26.53,26.23,26.23,15181,0.0,1.0
2025-02-20,26.2344,26.2344,26.01,26.1595,2143,26.2344,26.2344,26.01,26.1595,2143,0.0,1.0
2025-02-21,25.7439,26.49,25.66,26.455,9232,25.7439,26.49,25.66,26.455,9232,0.0,1.0
2025-02-24,25.1119,25.6,25.1119,25.58,3271,25.1119,25.6,25.1119,25.58,3271,0.0,1.0
2025-02-25,24.5475,24.96,24.45,24.96,6855,24.5475,24.96,24.45,24.96,6855,0.0,1.0
2025-02-26,25.1063,25.375,25.01,25.06,2886,25.1063,25.375,25.01,25.06,2886,0.0,1.0
2025-02-27,24.1461,25.35,24.1461,25.35,5206,24.1461,25.35,24.1461,25.35,5206,0.0,1.0
2025-02-28,24.1319,24.21,23.6,23.73,7026,24.1319,24.21,23.6,23.73,7026,0.0,1.0
2025-03-03,23.2293,24.08,23.2293,24.08,3411,23.2293,24.08,23.2293,24.08,3411,0.0,1.0
2025-03-04,23.3771,23.775,22.87,23.19,6373,23.3771,23.775,22.87,23.19,6373,0.0,1.0
2025-03-05,23.9524,24.5,23.415,23.64,50485,23.9524,24.5,23.415,23.64,50485,0.0,1.0
2025-03-06,23.1129,23.67,23.1,23.24,4254,23.1129,23.67,23.1,23.24,4254,0.0,1.0
2025-03-07,23.3357,23.3357,22.6401,22.94,7989,23.3357,23.3357,22.6401,22.94,7989,0.0,1.0
2025-03-10,22.198,22.78,22.01,22.78,5182,22.198,22.78,22.01,22.78,5182,0.0,1.0
2025-03-11,22.5924,22.84,22.17,22.17,8053,22.5924,22.84,22.17,22.17,8053,0.0,1.0
2025-03-12,23.041,23.3,22.87,23.27,80230,23.041,23.3,22.87,23.27,80230,0.0,1.0
2025-03-13,22.6864,23.0,22.61,22.94,2088,22.6864,23.0,22.61,22.94,2088,0.0,1.0
2025-03-14,23.5833,25.12,23.31,23.37,59158,23.5833,25.12,23.31,23.37,59158,0.0,1.0
2025-03-17,23.9824,24.11,23.54,23.54,41628,23.9824,24.11,23.54,23.54,41628,0.0,1.0
2025-03-18,23.5876,23.73,23.4227,23.69,21388,23.5876,23.73,23.4227,23.69,21388,0.0,1.0
2025-03-19,23.8166,23.9194,23.46,23.63,23104,23.8166,23.9194,23.46,23.63,23104,0.0,1.0
2025-03-20,23.6769,23.86,23.42,23.42,7123,23.6769,23.86,23.42,23.42,7123,0.0,1.0
2025-03-21,23.5312,23.55,23.344,23.36,1835,23.5312,23.55,23.344,23.36,1835,0.0,1.0
2025-03-24,23.9754,23.99,23.84,23.87,6309,23.9754,23.99,23.84,23.87,6309,0.0,1.0
2025-03-25,23.6845,23.84,23.665,23.8,69390,23.6845,23.84,23.665,23.8,69390,0.0,1.0
2025-03-26,22.9028,23.625,22.87,23.6,13474,22.9028,23.625,22.87,23.6,13474,0.0,1.0
2025-03-27,22.503,22.73,22.4348,22.73,3460,22.503,22.73,22.4348,22.73,3460,0.0,1.0
2025-03-28,21.7601,22.26,21.7199,22.26,5063,21.7601,22.26,21.7199,22.26,5063,0.0,1.0
2025-03-31,21.5373,21.54,21.04,21.3,17795,21.5373,21.54,21.04,21.3,17795,0.0,1.0
2025-04-01,21.6814,21.75,21.3603,21.3603,12622,21.6814,21.75,21.3603,21.3603,12622,0.0,1.0
2025-04-02,22.0345,22.16,21.77,21.77,2720,22.0345,22.16,21.77,21.77,2720,0.0,1.0
2025-04-03,20.2049,21.0,20.2049,21.0,9312,20.2049,21.0,20.2049,21.0,9312,0.0,1.0
2025-04-04,18.6921,19.32,18.305,19.32,15276,18.6921,19.32,18.305,19.32,15276,0.0,1.0
2025-04-07,18.5335,18.72,17.49,17.67,8287,18.5335,18.72,17.49,17.67,8287,0.0,1.0
2025-04-08,17.9022,19.27,17.78,19.25,7406,17.9022,19.27,17.78,19.25,7406,0.0,1.0
2025-04-09,20.3387,20.4299,17.91,17.91,25455,20.3387,20.4299,17.91,17.91,25455,0.0,1.0
2025-04-10,19.3697,19.7197,19.11,19.6,4859,19.3697,19.7197,19.11,19.6,4859,0.0,1.0
2025-04-11,19.7116,20.04,19.42,19.49,6896,19.7116,20.04,19.42,19.49,6896,0.0,1.0
2025-04-14,20.0749,20.33,19.91,20.33,6376,20.0749,20.33,19.91,20.33,6376,0.0,1.0
2025-04-15,20.0952,20.25,20.0952,20.15,3888,20.0952,20.25,20.0952,20.15,3888,0.0,1.0
2025-04-16,19.599,19.81,19.2166,19.43,7134,19.599,19.81,19.2166,19.43,7134,0.0,1.0
2025-04-17,19.6238,19.69,19.5,19.6516,1265,19.6238,19.69,19.5,19.6516,1265,0.0,1.0
2025-04-21,19.1966,19.53,18.985,19.53,61668,19.1966,19.53,18.985,19.53,61668,0.0,1.0
2025-04-22,19.5291,19.61,19.335,19.34,6279,19.5291,19.61,19.335,19.34,6279,0.0,1.0
2025-04-23,20.245,20.67,20.215,20.45,16005,20.245,20.67,20.215,20.45,16005,0.0,1.0
2025-04-24,20.9968,21.0,20.4,20.4,15099,20.9968,21.0,20.4,20.4,15099,0.0,1.0
2025-04-25,21.2882,21.7,20.88,21.55,11221,21.2882,21.7,20.88,21.55,11221,0.0,1.0
2025-04-28,21.3515,22.68,21.045,22.68,14726,21.3515,22.68,21.045,22.68,14726,0.0,1.0
2025-04-29,21.41,22.68,21.275,22.68,25121,21.41,22.68,21.275,22.68,25121,0.0,1.0
2025-04-30,21.4189,21.4189,20.77,21.0,12524,21.4189,21.4189,20.77,21.0,12524,0.0,1.0
2025-05-01,21.8954,21.975,21.7308,21.7391,3244,21.8954,21.975,21.7308,21.7391,3244,0.0,1.0
2025-05-02,22.5285,22.61,22.3985,22.49,4316,22.5285,22.61,22.3985,22.49,4316,0.0,1.0
2025-05-05,22.5182,22.67,22.47,22.47,5873,22.5182,22.67,22.47,22.47,5873,0.0,1.0
2025-05-06,22.4781,22.4781,22.22,22.29,14138,22.4781,22.4781,22.22,22.29,14138,0.0,1.0
2025-05-07,22.4538,22.4538,22.18,22.3,9952,22.4538,22.4538,22.18,22.3,9952,0.0,1.0
2025-05-08,22.7215,22.86,22.59,22.59,7579,22.7215,22.86,22.59,22.59,7579,0.0,1.0
2025-05-09,22.6253,22.85,22.51,22.85,3126,22.6253,22.85,22.51,22.85,3126,0.0,1.0
2025-05-12,23.6508,23.75,23.09,23.57,12210,23.6508,23.75,23.09,23.57,12210,0.0,1.0
2025-05-13,24.4497,24.53,23.8582,23.89,5646,24.4497,24.53,23.8582,23.89,5646,0.0,1.0
2025-05-14,24.65,24.88,24.52,24.88,4007,24.65,24.88,24.52,24.88,4007,0.0,1.0
2025-05-15,24.4599,24.63,24.25,24.27,10127,24.4599,24.63,24.25,24.27,10127,0.0,1.0
2025-05-16,24.6103,24.6388,24.48,24.56,4494,24.6103,24.6388,24.48,24.56,4494,0.0,1.0
2025-05-19,24.5259,24.61,24.25,24.25,7585,24.5259,24.61,24.25,24.25,7585,0.0,1.0
2025-05-20,24.475,24.57,24.475,24.5096,6159,24.475,24.57,24.475,24.5096,6159,0.0,1.0
2025-05-21,24.0282,24.52,23.92,24.42,7248,24.0282,24.52,23.92,24.42,7248,0.0,1.0
2025-05-22,24.3088,24.45,24.1294,24.29,2653,24.3088,24.45,24.1294,24.29,2653,0.0,1.0
2025-05-23,24.095,24.1983,23.83,24.0288,5868,24.095,24.1983,23.83,24.0288,5868,0.0,1.0
2025-05-27,24.7877,25.07,24.3083,24.98,11592,24.7877,25.07,24.3083,24.98,11592,0.0,1.0
2025-05-28,24.7599,24.86,24.7,24.83,15511,24.7599,24.86,24.7,24.83,15511,0.0,1.0
2025-05-29,24.5754,25.16,24.49,25.16,17537,24.5754,25.16,24.49,25.16,17537,0.0,1.0
2025-05-30,24.2325,24.4,23.83,24.4,8965,24.2325,24.4,23.83,24.4,8965,0.0,1.0
2025-06-02,24.8322,24.85,24.24,24.32,35498,24.8322,24.85,24.24,24.32,35498,0.0,1.0
2025-06-03,25.2727,25.4,24.77,24.8,20283,25.2727,25.4,24.77,24.8,20283,0.0,1.0
2025-06-04,25.58,25.67,25.28,25.38,20265,25.58,25.67,25.28,25.38,20265,0.0,1.0
2025-06-05,25.6445,26.0699,25.535,26.05,30831,25.6445,26.0699,25.535,26.05,30831,0.0,1.0
2025-06-06,25.857,26.0588,25.79,25.79,8530,25.857,26.0588,25.79,25.79,8530,0.0,1.0
2025-06-09,26.21,26.4299,25.99,25.99,16431,26.21,26.4299,25.99,25.99,16431,0.0,1.0
2025-06-10,26.2969,26.32,26.0832,26.27,14415,26.2969,26.32,26.0832,26.27,14415,0.0,1.0
2025-06-11,26.3195,26.58,26.24,26.42,19077,26.3195,26.58,26.24,26.42,19077,0.0,1.0
2025-06-12,26.4893,26.59,26.2,26.2,16300,26.4893,26.59,26.2,26.2,16300,0.0,1.0
2025-06-13,25.955,26.2697,25.77,25.91,15954,25.955,26.2697,25.77,25.91,15954,0.0,1.0
2025-06-16,26.6574,26.82,26.28,26.28,17837,26.6574,26.82,26.28,26.28,17837,0.0,1.0
2025-06-17,26.6565,26.79,26.405,26.44,19929,26.6565,26.79,26.405,26.44,19929,0.0,1.0
2025-06-18,26.725,26.88,26.55,26.64,45491,26.725,26.88,26.55,26.64,45491,0.0,1.0
2025-06-20,26.3349,26.8589,26.22,26.83,7653,26.3349,26.8589,26.22,26.83,7653,0.0,1.0
2025-06-23,26.4265,26.55,26.13,26.31,8413,26.4265,26.55,26.13,26.31,8413,0.0,1.0
2025-06-24,27.59,27.59,26.92,26.93,16395,27.59,27.59,26.92,26.93,16395,0.0,1.0
2025-06-25,27.6768,27.7662,27.39,27.63,14803,27.6768,27.7662,27.39,27.63,14803,0.0,1.0
2025-06-26,28.0062,28.0897,27.76,27.85,22473,28.0062,28.0897,27.76,27.85,22473,0.0,1.0
2025-06-27,27.9284,28.14,27.8285,27.94,12483,27.9284,28.14,27.8285,27.94,12483,0.0,1.0
2025-06-30,28.125,28.1999,27.99,28.13,42004,28.125,28.1999,27.99,28.13,42004,0.0,1.0
2025-07-01,27.62,27.8999,27.32,27.81,20551,27.62,27.8999,27.32,27.81,20551,0.0,1.0
2025-07-02,27.7864,27.83,27.5,27.83,10194,27.7864,27.83,27.5,27.83,10194,0.0,1.0
2025-07-03,28.0879,28.2672,27.91,27.91,5844,28.0879,28.2672,27.91,27.91,5844,0.0,1.0
2025-07-07,27.58,27.867,27.39,27.8,37092,27.58,27.867,27.39,27.8,37092,0.0,1.0
2025-07-08,28.0546,28.11,27.792,27.9,18852,28.0546,28.11,27.792,27.9,18852,0.0,1.0
2025-07-09,28.06,28.31,28.0,28.11,28583,28.06,28.31,28.0,28.11,28583,0.0,1.0
2025-07-10,28.155,28.48,27.77,28.48,62707,28.155,28.48,27.77,28.48,62707,0.0,1.0
2025-07-11,28.025,28.23,27.9493,28.15,13656,28.025,28.23,27.9493,28.15,13656,0.0,1.0
2025-07-14,27.9295,28.18,27.52,27.94,44591,27.9295,28.18,27.52,27.94,44591,0.0,1.0
2025-07-15,28.2593,28.43,28.176,28.3,19111,28.2593,28.43,28.176,28.3,19111,0.0,1.0
2025-07-16,28.15,28.23,27.895,28.22,9045,28.15,28.23,27.895,28.22,9045,0.0,1.0
2025-07-17,28.53,28.68,28.1,28.31,20423,28.53,28.68,28.1,28.31,20423,0.0,1.0
2025-07-18,28.595,28.9035,28.4722,28.54,24799,28.595,28.9035,28.4722,28.54,24799,0.0,1.0
2025-07-21,28.88,30.1,28.75,30.1,25717,28.88,30.1,28.75,30.1,25717,0.0,1.0
2025-07-22,28.26,28.9,27.77,28.9,22259,28.26,28.9,27.77,28.9,22259,0.0,1.0
2025-07-23,29.0557,29.1499,28.41,28.41,15092,29.0557,29.1499,28.41,28.41,15092,0.0,1.0
2025-07-24,29.0581,29.16,28.915,29.16,22010,29.0581,29.16,28.915,29.16,22010,0.0,1.0
2025-07-25,29.1072,29.44,28.96,29.06,26096,29.1072,29.44,28.96,29.06,26096,0.0,1.0
2025-07-28,29.3626,29.39,29.1,29.31,63138,29.3626,29.39,29.1,29.31,63138,0.0,1.0
2025-07-29,29.6255,29.97,29.5,29.77,34180,29.6255,29.97,29.5,29.77,34180,0.0,1.0
2025-07-30,29.7743,30.02,29.54,29.71,31242,29.7743,30.02,29.54,29.71,31242,0.0,1.0
2025-07-31,29.67,30.565,29.5799,30.15,52645,29.67,30.565,29.5799,30.15,52645,0.0,1.0
2025-08-01,28.9833,29.2,28.51,29.11,32013,28.9833,29.2,28.51,29.11,32013,0.0,1.0
2025-08-04,29.4839,29.51,29.13,29.13,18690,29.4839,29.51,29.13,29.13,18690,0.0,1.0
2025-08-05,29.1778,29.4883,28.92,29.47,25731,29.1778,29.4883,28.92,29.47,25731,0.0,1.0
2025-08-06,29.4245,29.49,29.0312,29.49,16999,29.4245,29.49,29.0312,29.49,16999,0.0,1.0
2025-08-07,29.5298,29.8882,29.31,29.84,16371,29.5298,29.8882,29.31,29.84,16371,0.0,1.0
2025-08-08,29.7292,29.9,29.64,29.64,204232,29.7292,29.9,29.64,29.64,204232,0.0,1.0
2025-08-11,29.7376,30.116,29.7376,29.88,62164,29.7376,30.116,29.7376,29.88,62164,0.0,1.0
2025-08-12,30.515,30.5289,29.9434,30.04,45342,30.515,30.5289,29.9434,30.04,45342,0.0,1.0
2025-08-13,30.65,30.905,30.5073,30.82,37864,30.65,30.905,30.5073,30.82,37864,0.0,1.0
2025-08-14,30.374,30.4387,30.1,30.25,16357,30.374,30.4387,30.1,30.25,16357,0.0,1.0
2025-08-15,30.18,31.19,29.985,31.19,10783,30.18,31.19,29.985,31.19,10783,0.0,1.0
2025-08-18,30.12,30.19,30.0,30.05,93428,30.12,30.19,30.0,30.05,93428,0.0,1.0
2025-08-19,29.6084,30.2,29.46,30.12,15434,29.6084,30.2,29.46,30.12,15434,0.0,1.0
2025-08-20,29.3813,29.94,28.6206,29.94,25384,29.3813,29.94,28.6206,29.94,25384,0.0,1.0
2025-08-21,29.1206,29.2776,28.34,28.34,31325,29.1206,29.2776,28.34,28.34,31325,0.0,1.0
2025-08-22,30.01,30.1699,29.34,29.34,28321,30.01,30.1699,29.34,29.34,28321,0.0,1.0
2025-08-25,30.0225,30.17,29.8991,29.93,8860,30.0225,30.17,29.8991,29.93,8860,0.0,1.0
2025-08-26,30.1428,30.2882,29.9208,29.9921,11149,30.1428,30.2882,29.9208,29.9921,11149,0.0,1.0
2025-08-27,30.298,30.34,30.0,30.0,6262,30.298,30.34,30.0,30.0,6262,0.0,1.0
2025-08-28,31.0369,31.08,30.6,30.6,41570,31.0369,31.08,30.6,30.6,41570,0.0,1.0
2025-08-29,30.4407,30.97,30.35,30.97,38744,30.4407,30.97,30.35,30.97,38744,0.0,1.0
2025-09-02,30.0075,30.02,29.503,29.76,27317,30.0075,30.02,29.503,29.76,27317,0.0,1.0
2025-09-03,30.0999,30.2207,29.93,29.93,6737,30.0999,30.2207,29.93,29.93,6737,0.0,1.0
2025-09-04,30.3687,30.42,29.84,30.01,5019,30.3687,30.42,29.84,30.01,5019,0.0,1.0
2025-09-05,30.7089,30.96,30.18,30.92,16308,30.7089,30.96,30.18,30.92,16308,0.0,1.0
2025-09-08,31.12,31.1399,30.78,30.86,29947,31.12,31.1399,30.78,30.86,29947,0.0,1.0
2025-09-09,31.2881,31.2881,30.9075,31.13,12432,31.2881,31.2881,30.9075,31.13,12432,0.0,1.0
2025-09-10,32.2289,32.4184,31.79,31.99,42752,32.2289,32.4184,31.79,31.99,42752,0.0,1.0
2025-09-11,33.08,33.4,32.48,32.9,268732,33.08,33.4,32.48,32.9,268732,0.0,1.0
2025-09-12,33.12,35.29,33.04,35.29,58458,33.12,35.29,33.04,35.29,58458,0.0,1.0
2025-09-15,33.5191,34.64,33.1248,34.64,28064,33.5191,34.64,33.1248,34.64,28064,0.0,1.0
2025-09-16,33.6681,33.91,33.495,33.86,58222,33.6681,33.91,33.495,33.86,58222,0.0,1.0
2025-09-17,33.66,34.37,33.32,34.37,22485,33.66,34.37,33.32,34.37,22485,0.0,1.0
2025-09-18,34.7999,34.96,34.228,34.3,53208,34.7999,34.96,34.228,34.3,53208,0.0,1.0
2025-09-19,34.6,34.74,34.3,34.65,40544,34.6,34.74,34.3,34.65,40544,0.0,1.0
2025-09-22,35.1787,35.19,34.56,34.6,40420,35.1787,35.19,34.56,34.6,40420,0.0,1.0
2025-09-23,34.99,35.38,34.85,35.28,48362,34.99,35.38,34.85,35.28,48362,0.0,1.0
2025-09-24,34.5641,34.93,34.42,34.87,29340,34.5641,34.93,34.42,34.87,29340,0.0,1.0
2025-09-25,34.6,34.65,33.7713,34.18,37231,34.6,34.65,33.7713,34.18,37231,0.0,1.0
2025-09-26,34.2979,34.42,33.99,34.42,17969,34.2979,34.42,33.99,34.42,17969,0.0,1.0
2025-09-29,34.9399,35.13,34.7,34.93,77437,34.9399,35.13,34.7,34.93,77437,0.0,1.0
2025-09-30,35.1269,35.91,34.72,34.85,40165,35.1269,35.91,34.72,34.85,40165,0.0,1.0
2025-10-01,35.99,36.16,34.78,35.03,58973,35.99,36.16,34.78,35.03,58973,0.0,1.0
2025-10-02,36.51,36.8,36.305,36.56,103041,36.51,36.8,36.305,36.56,103041,0.0,1.0
2025-10-03,36.3823,36.8396,36.1,36.78,65093,36.3823,36.8396,36.1,36.78,65093,0.0,1.0
2025-10-06,37.21,37.8696,37.2,37.45,113267,37.21,37.8696,37.2,37.45,113267,0.0,1.0
2025-10-07,36.57,37.53,36.2434,37.29,87039,36.57,37.53,36.2434,37.29,87039,0.0,1.0
2025-10-08,37.7,37.8974,36.7325,36.79,128746,37.7,37.8974,36.7325,36.79,128746,0.0,1.0
2025-10-09,37.48,37.84,37.15,37.57,200706,37.48,37.84,37.15,37.57,200706,0.0,1.0
2025-10-10,35.5901,37.84,35.59,37.63,201046,35.5901,37.84,35.59,37.63,201046,0.0,1.0
2025-10-13,37.03,37.2785,36.55,36.65,151289,37.03,37.2785,36.55,36.65,151289,0.0,1.0
2025-10-14,36.3248,36.96,35.76,36.4,43841,36.3248,36.96,35.76,36.4,43841,0.0,1.0
2025-10-15,37.42,37.4426,36.81,36.96,38941,37.42,37.4426,36.81,36.96,38941,0.0,1.0
2025-10-16,37.75,38.2779,37.48,37.97,34506,37.75,38.2779,37.48,37.97,34506,0.0,1.0
2025-10-17,37.25,37.57,36.91,37.08,65028,37.25,37.57,36.91,37.08,65028,0.0,1.0
2025-10-20,38.03,38.35,37.52,37.93,73256,38.03,38.35,37.52,37.93,73256,0.0,1.0
2025-10-21,37.92,38.21,37.722,38.19,52319,37.92,38.21,37.722,38.19,52319,0.0,1.0
2025-10-22,37.3769,38.3,36.61,38.14,182606,37.3769,38.3,36.61,38.14,182606,0.0,1.0
2025-10-23,38.29,38.405,37.4,37.4,34718,38.29,38.405,37.4,37.4,34718,0.0,1.0
2025-10-24,39.23,39.46,39.1,39.1,82868,39.23,39.46,39.1,39.1,82868,0.0,1.0
2025-10-27,40.23,40.5699,39.8,40.23,194477,40.23,40.5699,39.8,40.23,194477,0.0,1.0
2025-10-28,40.13,40.5,39.59,39.92,48018,40.13,40.5,39.59,39.92,48018,0.0,1.0
2025-10-29,40.9,41.1145,40.47,40.77,102557,40.9,41.1145,40.47,40.77,102557,0.0,1.0
2025-10-30,40.21,40.81,40.05,40.27,42494,40.21,40.81,40.05,40.27,42494,0.0,1.0
2025-10-31,40.1,42.0,39.71,42.0,38518,40.1,42.0,39.71,42.0,38518,0.0,1.0
2025-11-03,40.67,40.905,40.295,40.89,275321,40.67,40.905,40.295,40.89,275321,0.0,1.0
2025-11-04,38.7,39.905,38.53,39.25,101775,38.7,39.905,38.53,39.25,101775,0.0,1.0
2025-11-05,39.57,39.9,38.7,38.7,84811,39.57,39.9,38.7,38.7,84811,0.0,1.0
2025-11-06,38.46,39.6,38.32,39.6,144462,38.46,39.6,38.32,39.6,144462,0.0,1.0
2025-11-07,38.1,38.1,36.81,37.73,124256,38.1,38.1,36.81,37.73,124256,0.0,1.0
2025-11-10,39.5836,39.6681,39.03,39.2,102362,39.5836,39.6681,39.03,39.2,102362,0.0,1.0
2025-11-11,38.61,39.31,38.61,39.31,54441,38.61,39.31,38.61,39.31,54441,0.0,1.0
2025-11-12,38.675,39.2399,38.635,39.13,73979,38.675,39.2399,38.635,39.13,73979,0.0,1.0
2025-11-13,37.2,38.46,36.9,38.46,82085,37.2,38.46,36.9,38.46,82085,0.0,1.0
2025-11-14,37.3,37.85,36.0,36.28,60153,37.3,37.85,36.0,36.28,60153,0.0,1.0
2025-11-17,36.816,37.7988,36.54,37.11,36862,36.816,37.7988,36.54,37.11,36862,0.0,1.0
2025-11-18,36.0,36.5025,35.69,36.42,73278,36.0,36.5025,35.69,36.42,73278,0.0,1.0
2025-11-19,36.1,36.63,35.7625,36.07,35558,36.1,36.63,35.7625,36.07,35558,0.0,1.0
2025-11-20,34.47,37.8773,34.382,37.23,217144,34.47,37.8773,34.382,37.23,217144,0.0,1.0
2025-11-21,34.42,34.9,33.35,34.27,83884,34.42,34.9,33.35,34.27,83884,0.0,1.0
2025-11-24,35.66,35.72,34.75,34.75,105574,35.66,35.72,34.75,34.75,105574,0.0,1.0
2025-11-25,35.6,35.6899,34.54,35.38,26097,35.6,35.6899,34.54,35.38,26097,0.0,1.0
2025-11-26,36.11,36.4,35.69,35.81,45801,36.11,36.4,35.69,35.81,45801,0.0,1.0