date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-10,34.8768,34.8768,34.83,34.83,1601,34.8768,34.8768,34.83,34.83,1601,0.0,1.0
2024-12-11,34.95,34.95,34.95,34.95,2,34.95,34.95,34.95,34.95,2,0.0,1.0
2024-12-12,34.81,34.9,34.81,34.87,301,34.81,34.9,34.81,34.87,301,0.0,1.0
2024-12-13,34.775,34.775,34.775,34.775,1,34.775,34.775,34.775,34.775,1,0.0,1.0
2024-12-16,34.7552,34.83,34.7552,34.83,1123,34.7552,34.83,34.7552,34.83,1123,0.0,1.0
2024-12-17,34.68,34.68,34.68,34.68,1123,34.68,34.68,34.68,34.68,1123,0.0,1.0
2024-12-18,34.3489,34.3489,34.3489,34.3489,0,34.3489,34.3489,34.3489,34.3489,0,0.0,1.0
2024-12-19,34.3022,34.3022,34.3022,34.3022,1,34.3022,34.3022,34.3022,34.3022,1,0.0,1.0
2024-12-20,34.2872,34.2872,34.2872,34.2872,54089985,34.2872,34.2872,34.2872,34.2872,54089985,0.0,1.0
2024-12-23,34.39,34.39,34.34,34.34,379,34.39,34.39,34.34,34.34,379,0.0,1.0
2024-12-24,34.455,34.455,34.455,34.455,379,34.455,34.455,34.455,34.455,379,0.0,1.0
2024-12-26,34.5281,34.5281,34.5281,34.5281,2648680,34.5281,34.5281,34.5281,34.5281,2648680,0.0,1.0
2024-12-27,34.505,34.58,34.505,34.58,2922,34.505,34.58,34.505,34.58,2922,0.0,1.0
2024-12-30,34.4348,34.4348,34.4348,34.4348,1,34.4348,34.4348,34.4348,34.4348,1,0.0,1.0
2024-12-31,34.42,34.42,34.42,34.42,1,34.42,34.42,34.42,34.42,1,0.0,1.0
2025-01-02,34.4014,34.4014,34.4014,34.4014,22972404,34.4014,34.4014,34.4014,34.4014,22972404,0.0,1.0
2025-01-03,34.46,34.46,34.46,34.46,51,34.46,34.46,34.46,34.46,51,0.0,1.0
2025-01-06,34.57,34.57,34.57,34.57,50,34.57,34.57,34.57,34.57,50,0.0,1.0
2025-01-07,34.5925,34.5925,34.5925,34.5925,1,34.5925,34.5925,34.5925,34.5925,1,0.0,1.0
2025-01-08,34.56,34.56,34.56,34.56,195,34.56,34.56,34.56,34.56,195,0.0,1.0
2025-01-10,34.37,34.41,34.37,34.41,195,34.37,34.41,34.37,34.41,195,0.0,1.0
2025-01-13,34.355,34.355,34.31,34.31,201,34.355,34.355,34.31,34.31,201,0.0,1.0
2025-01-14,34.41,34.41,34.41,34.41,12,34.41,34.41,34.41,34.41,12,0.0,1.0
2025-01-15,34.58,34.58,34.58,34.58,5,34.58,34.58,34.58,34.58,5,0.0,1.0
2025-01-16,34.68,34.69,34.68,34.69,422,34.68,34.69,34.68,34.69,422,0.0,1.0
2025-01-17,34.74,34.74,34.74,34.74,215,34.74,34.74,34.74,34.74,215,0.0,1.0
2025-01-21,35.0,35.0,35.0,35.0,2092,35.0,35.0,35.0,35.0,2092,0.0,1.0
2025-01-22,34.97,35.02,34.97,35.02,1416,34.97,35.02,34.97,35.02,1416,0.0,1.0
2025-01-23,35.045,35.045,35.045,35.045,84,35.045,35.045,35.045,35.045,84,0.0,1.0
2025-01-24,35.135,35.135,35.135,35.135,7,35.135,35.135,35.135,35.135,7,0.0,1.0
2025-01-27,35.2,35.2,35.18,35.18,2828,35.2,35.2,35.18,35.18,2828,0.0,1.0
2025-01-28,35.16,35.18,35.16,35.18,155,35.16,35.18,35.16,35.18,155,0.0,1.0
2025-01-29,35.145,35.2,35.145,35.2,1436,35.145,35.2,35.145,35.2,1436,0.0,1.0
2025-01-30,35.31,35.4,35.31,35.4,3875,35.31,35.4,35.31,35.4,3875,0.0,1.0
2025-01-31,35.165,35.22,35.165,35.22,285010,35.165,35.22,35.165,35.22,285010,0.0,1.0
2025-02-03,35.0047,35.09,35.0047,35.05,9485,35.0047,35.09,35.0047,35.05,9485,0.0,1.0
2025-02-04,35.19,35.22,35.1118,35.1118,1923,35.19,35.22,35.1118,35.1118,1923,0.0,1.0
2025-02-05,35.325,35.325,35.31,35.31,490,35.325,35.325,35.31,35.31,490,0.0,1.0
2025-02-06,35.405,35.42,35.405,35.42,125,35.405,35.42,35.405,35.42,125,0.0,1.0
2025-02-07,35.255,35.35,35.255,35.35,109,35.255,35.35,35.255,35.35,109,0.0,1.0
2025-02-10,35.3458,35.4,35.29,35.4,432,35.3458,35.4,35.29,35.4,432,0.0,1.0
2025-02-11,35.455,35.52,35.455,35.52,10608,35.455,35.52,35.455,35.52,10608,0.0,1.0
2025-02-12,35.525,35.57,35.525,35.57,109444,35.525,35.57,35.525,35.57,109444,0.0,1.0
2025-02-13,35.725,35.76,35.725,35.76,24821,35.725,35.76,35.725,35.76,24821,0.0,1.0
2025-02-14,35.7661,35.85,35.7661,35.85,389,35.7661,35.85,35.7661,35.85,389,0.0,1.0
2025-02-18,35.8752,35.8752,35.8752,35.8752,389,35.8752,35.8752,35.8752,35.8752,389,0.0,1.0
2025-02-19,35.715,35.715,35.64,35.64,525,35.715,35.715,35.64,35.64,525,0.0,1.0
2025-02-20,35.795,35.795,35.795,35.795,525,35.795,35.795,35.795,35.795,525,0.0,1.0
2025-02-21,35.7,35.8599,35.7,35.8586,1733,35.7,35.8599,35.7,35.8586,1733,0.0,1.0
2025-02-24,35.705,35.82,35.705,35.82,6280,35.705,35.82,35.705,35.82,6280,0.0,1.0
2025-02-25,35.875,35.875,35.875,35.875,6280,35.875,35.875,35.875,35.875,6280,0.0,1.0
2025-02-26,35.8922,35.95,35.83,35.93,4195,35.8922,35.95,35.83,35.93,4195,0.0,1.0
2025-02-27,35.6843,35.75,35.6843,35.75,177,35.6843,35.75,35.6843,35.75,177,0.0,1.0
2025-02-28,35.7182,35.7182,35.7182,35.7182,60,35.7182,35.7182,35.7182,35.7182,60,0.0,1.0
2025-03-03,35.97,36.2,35.92,35.93,7107,35.97,36.2,35.92,35.93,7107,0.0,1.0
2025-03-04,36.02,36.1,35.83,35.83,17687,36.02,36.1,35.83,35.83,17687,0.0,1.0
2025-03-05,36.265,36.32,36.265,36.32,9822,36.265,36.32,36.265,36.32,9822,0.0,1.0
2025-03-06,36.1311,36.21,36.1311,36.18,6063,36.1311,36.21,36.1311,36.18,6063,0.0,1.0
2025-03-07,36.305,36.34,36.21,36.34,3681,36.305,36.34,36.21,36.34,3681,0.0,1.0
2025-03-10,35.905,35.905,35.905,35.905,16,35.905,35.905,35.905,35.905,16,0.0,1.0
2025-03-11,35.7816,35.9,35.7816,35.9,27656,35.7816,35.9,35.7816,35.9,27656,0.0,1.0
2025-03-12,35.815,35.87,35.815,35.87,794,35.815,35.87,35.815,35.87,794,0.0,1.0
2025-03-13,35.71,35.81,35.71,35.81,17769,35.71,35.81,35.71,35.81,17769,0.0,1.0
2025-03-14,36.004,36.04,35.9549,35.9549,4203,36.004,36.04,35.9549,35.9549,4203,0.0,1.0
2025-03-17,36.2,36.27,36.2,36.27,5155,36.2,36.27,36.2,36.27,5155,0.0,1.0
2025-03-18,36.195,36.195,36.195,36.195,94,36.195,36.195,36.195,36.195,94,0.0,1.0
2025-03-19,36.255,36.33,36.255,36.33,4863,36.255,36.33,36.255,36.33,4863,0.0,1.0
2025-03-20,36.135,36.135,36.1,36.1,1200,36.135,36.135,36.1,36.1,1200,0.0,1.0
2025-03-21,36.0461,36.12,36.0461,36.12,1384,36.0461,36.12,36.0461,36.12,1384,0.0,1.0
2025-03-24,36.065,36.13,36.065,36.09,1504,36.065,36.13,36.065,36.09,1504,0.0,1.0
2025-03-25,36.23,36.23,36.23,36.23,5993,36.23,36.23,36.23,36.23,5993,0.0,1.0
2025-03-26,35.955,36.12,35.955,36.12,794,35.955,36.12,35.955,36.12,794,0.0,1.0
2025-03-27,35.995,36.05,35.995,36.04,777,35.995,36.05,35.995,36.04,777,0.0,1.0
2025-03-28,35.835,35.835,35.835,35.835,11,35.835,35.835,35.835,35.835,11,0.0,1.0
2025-03-31,35.72,35.76,35.61,35.61,3212,35.72,35.76,35.61,35.61,3212,0.0,1.0
2025-04-01,35.745,35.745,35.73,35.73,181,35.745,35.745,35.73,35.73,181,0.0,1.0
2025-04-02,35.807,35.81,35.807,35.81,1896,35.807,35.81,35.807,35.81,1896,0.0,1.0
2025-04-03,35.42,35.59,35.42,35.58,16993,35.42,35.59,35.42,35.58,16993,0.0,1.0
2025-04-04,34.2238,34.62,34.2238,34.62,13787,34.2238,34.62,34.2238,34.62,13787,0.0,1.0
2025-04-07,33.7965,33.93,33.7965,33.93,1068,33.7965,33.93,33.7965,33.93,1068,0.0,1.0
2025-04-08,33.6093,33.6093,33.6093,33.6093,85,33.6093,33.6093,33.6093,33.6093,85,0.0,1.0
2025-04-09,35.0153,35.11,35.0153,35.11,7487,35.0153,35.11,35.0153,35.11,7487,0.0,1.0
2025-04-10,34.84,35.04,34.59,34.6,8044,34.84,35.04,34.59,34.6,8044,0.0,1.0
2025-04-11,35.0931,35.18,34.82,34.82,8042,35.0931,35.18,34.82,34.82,8042,0.0,1.0
2025-04-14,35.3205,35.43,35.3205,35.43,969,35.3205,35.43,35.3205,35.43,969,0.0,1.0
2025-04-15,35.79,35.79,35.4,35.55,94994,35.79,35.79,35.4,35.55,94994,0.0,1.0
2025-04-16,35.4015,35.46,35.4015,35.46,2889,35.4015,35.46,35.4015,35.46,2889,0.0,1.0
2025-04-17,35.67,35.79,35.67,35.77,2971,35.67,35.79,35.67,35.77,2971,0.0,1.0
2025-04-21,35.59,35.66,35.34,35.66,11918,35.59,35.66,35.34,35.66,11918,0.0,1.0
2025-04-22,35.9,36.01,35.88,35.88,12764,35.9,36.01,35.88,35.88,12764,0.0,1.0
2025-04-23,36.01,36.03,36.01,36.03,20705,36.01,36.03,36.01,36.03,20705,0.0,1.0
2025-04-24,36.2,36.25,36.2,36.25,2652,36.2,36.25,36.2,36.25,2652,0.0,1.0
2025-04-25,36.29,36.36,36.29,36.36,5536,36.29,36.36,36.29,36.36,5536,0.0,1.0
2025-04-28,36.4194,36.43,36.4194,36.43,4094,36.4194,36.43,36.4194,36.43,4094,0.0,1.0
2025-04-29,36.46,36.53,36.45,36.45,7478,36.46,36.53,36.45,36.45,7478,0.0,1.0
2025-04-30,36.447,36.5,36.447,36.5,33762,36.447,36.5,36.447,36.5,33762,0.0,1.0
2025-05-01,36.3951,36.51,36.3951,36.4487,3714,36.3951,36.51,36.3951,36.4487,3714,0.0,1.0
2025-05-02,36.74,36.78,36.74,36.78,18080,36.74,36.78,36.74,36.78,18080,0.0,1.0
2025-05-05,36.76,36.87,36.76,36.87,13719,36.76,36.87,36.76,36.87,13719,0.0,1.0
2025-05-06,36.7586,36.84,36.7586,36.84,4781,36.7586,36.84,36.7586,36.84,4781,0.0,1.0
2025-05-07,36.7062,36.8,36.7062,36.8,5629,36.7062,36.8,36.7062,36.8,5629,0.0,1.0
2025-05-08,36.645,36.74,36.645,36.74,22480,36.645,36.74,36.645,36.74,22480,0.0,1.0
2025-05-09,36.715,36.79,36.715,36.79,496,36.715,36.79,36.715,36.79,496,0.0,1.0
2025-05-12,36.8153,36.85,36.8153,36.83,5762,36.8153,36.85,36.8153,36.83,5762,0.0,1.0
2025-05-13,36.88,36.88,36.88,36.88,7,36.88,36.88,36.88,36.88,7,0.0,1.0
2025-05-14,36.77,36.77,36.77,36.77,7,36.77,36.77,36.77,36.77,7,0.0,1.0
2025-05-15,36.97,36.97,36.97,36.97,0,36.97,36.97,36.97,36.97,0,0.0,1.0
2025-05-16,37.035,37.09,37.035,37.0899,54483,37.035,37.09,37.035,37.0899,54483,0.0,1.0
2025-05-19,37.195,37.24,37.04,37.04,4807,37.195,37.24,37.04,37.04,4807,0.0,1.0
2025-05-20,37.275,37.31,37.275,37.31,4296,37.275,37.31,37.275,37.31,4296,0.0,1.0
2025-05-21,37.055,37.16,37.055,37.16,13557,37.055,37.16,37.055,37.16,13557,0.0,1.0
2025-05-22,37.22,37.22,36.99,37.01,6426,37.22,37.22,36.99,37.01,6426,0.0,1.0
2025-05-23,37.1398,37.23,37.0,37.0,7656,37.1398,37.23,37.0,37.0,7656,0.0,1.0
2025-05-27,37.3191,37.4,37.3191,37.4,1804,37.3191,37.4,37.3191,37.4,1804,0.0,1.0
2025-05-28,37.13,37.21,37.13,37.21,4383,37.13,37.21,37.13,37.21,4383,0.0,1.0
2025-05-29,37.195,37.26,37.195,37.26,7773,37.195,37.26,37.195,37.26,7773,0.0,1.0
2025-05-30,37.2527,37.29,37.22,37.22,8087,37.2527,37.29,37.22,37.22,8087,0.0,1.0
2025-06-02,37.4183,37.45,37.37,37.45,5454,37.4183,37.45,37.37,37.45,5454,0.0,1.0
2025-06-03,37.3,37.38,37.22,37.36,120913,37.3,37.38,37.22,37.36,120913,0.0,1.0
2025-06-04,37.44,37.48,37.44,37.48,4590,37.44,37.48,37.44,37.48,4590,0.0,1.0
2025-06-05,37.375,37.47,37.375,37.47,1611,37.375,37.47,37.375,37.47,1611,0.0,1.0
2025-06-06,37.5,37.5,37.5,37.5,2656,37.5,37.5,37.5,37.5,2656,0.0,1.0
2025-06-09,37.46,37.56,37.46,37.5,101111,37.46,37.56,37.46,37.5,101111,0.0,1.0
2025-06-10,37.53,37.53,37.52,37.52,13119,37.53,37.53,37.52,37.52,13119,0.0,1.0
2025-06-11,37.46,37.62,37.46,37.62,449,37.46,37.62,37.46,37.62,449,0.0,1.0
2025-06-12,37.59,37.65,37.59,37.6,14219,37.59,37.65,37.59,37.6,14219,0.0,1.0
2025-06-13,37.3515,37.44,37.3515,37.44,9316,37.3515,37.44,37.3515,37.44,9316,0.0,1.0
2025-06-16,37.435,37.435,37.4,37.4,1600,37.435,37.435,37.4,37.4,1600,0.0,1.0
2025-06-17,37.19,37.27,37.19,37.25,829,37.19,37.27,37.19,37.25,829,0.0,1.0
2025-06-18,37.245,37.36,37.245,37.36,6219,37.245,37.36,37.245,37.36,6219,0.0,1.0
2025-06-20,37.1035,37.1035,37.1035,37.1035,6219,37.1035,37.1035,37.1035,37.1035,6219,0.0,1.0
2025-06-23,37.2297,37.26,37.2297,37.26,2616,37.2297,37.26,37.2297,37.26,2616,0.0,1.0
2025-06-24,37.465,37.53,37.465,37.53,291,37.465,37.53,37.465,37.53,291,0.0,1.0
2025-06-25,37.355,37.41,37.355,37.41,21757,37.355,37.41,37.355,37.41,21757,0.0,1.0
2025-06-26,37.56,37.63,37.56,37.63,3559,37.56,37.63,37.56,37.63,3559,0.0,1.0
2025-06-27,37.725,37.76,37.725,37.76,3169,37.725,37.76,37.725,37.76,3169,0.0,1.0
2025-06-30,37.765,37.765,37.765,37.765,69,37.765,37.765,37.765,37.765,69,0.0,1.0
2025-07-01,37.73,37.81,37.65,37.72,10139,37.73,37.81,37.65,37.72,10139,0.0,1.0
2025-07-02,37.78,37.84,37.78,37.84,3541,37.78,37.84,37.78,37.84,3541,0.0,1.0
2025-07-03,37.7766,37.83,37.7766,37.81,731,37.7766,37.83,37.7766,37.81,731,0.0,1.0
2025-07-07,37.64,37.92,37.6,37.73,6763,37.64,37.92,37.6,37.73,6763,0.0,1.0
2025-07-08,37.73,37.73,37.73,37.73,184,37.73,37.73,37.73,37.73,184,0.0,1.0
2025-07-09,37.88,37.91,37.88,37.91,2314,37.88,37.91,37.88,37.91,2314,0.0,1.0
2025-07-10,37.865,37.93,37.865,37.93,2639,37.865,37.93,37.865,37.93,2639,0.0,1.0
2025-07-11,37.68,37.75,37.68,37.69,1905,37.68,37.75,37.68,37.69,1905,0.0,1.0
2025-07-14,37.675,37.74,37.675,37.74,2891,37.675,37.74,37.675,37.74,2891,0.0,1.0
2025-07-15,37.481,37.55,37.481,37.55,6304,37.481,37.55,37.481,37.55,6304,0.0,1.0
2025-07-16,37.55,37.62,37.55,37.62,15732,37.55,37.62,37.55,37.62,15732,0.0,1.0
2025-07-17,37.585,37.62,37.585,37.62,1947,37.585,37.62,37.585,37.62,1947,0.0,1.0
2025-07-18,37.545,37.61,37.545,37.5771,3133,37.545,37.61,37.545,37.5771,3133,0.0,1.0
2025-07-21,37.655,37.75,37.55,37.55,14431,37.655,37.75,37.55,37.55,14431,0.0,1.0
2025-07-22,37.77,37.8,37.77,37.8,3156,37.77,37.8,37.77,37.8,3156,0.0,1.0
2025-07-23,38.24,38.3,38.02,38.02,1252,38.24,38.3,38.02,38.02,1252,0.0,1.0
2025-07-24,38.12,38.2,38.12,38.2,129,38.12,38.2,38.12,38.2,129,0.0,1.0
2025-07-25,38.09,38.09,38.09,38.09,129,38.09,38.09,38.09,38.09,129,0.0,1.0
2025-07-28,37.7312,37.7312,37.64,37.64,3548,37.7312,37.7312,37.64,37.64,3548,0.0,1.0
2025-07-29,37.7,37.76,37.7,37.76,12902,37.7,37.76,37.7,37.76,12902,0.0,1.0
2025-07-30,37.515,37.55,37.515,37.55,1315,37.515,37.55,37.515,37.55,1315,0.0,1.0
2025-07-31,37.305,37.4,37.305,37.4,3166,37.305,37.4,37.305,37.4,3166,0.0,1.0
2025-08-01,37.2982,37.32,37.2982,37.32,19884,37.2982,37.32,37.2982,37.32,19884,0.0,1.0
2025-08-04,37.515,37.55,37.515,37.55,5687,37.515,37.55,37.515,37.55,5687,0.0,1.0
2025-08-05,37.51,37.57,37.51,37.57,5270,37.51,37.57,37.51,37.57,5270,0.0,1.0
2025-08-06,37.6596,37.72,37.6596,37.72,4415,37.6596,37.72,37.6596,37.72,4415,0.0,1.0
2025-08-07,37.9,37.9,37.84,37.84,4834,37.9,37.9,37.84,37.84,4834,0.0,1.0
2025-08-08,38.01,38.11,38.01,38.03,5114,38.01,38.11,38.01,38.03,5114,0.0,1.0
2025-08-11,37.8833,37.97,37.8833,37.97,137,37.8833,37.97,37.8833,37.97,137,0.0,1.0
2025-08-12,38.22,38.22,38.22,38.22,46,38.22,38.22,38.22,38.22,46,0.0,1.0
2025-08-13,38.37,38.37,38.28,38.28,4654,38.37,38.37,38.28,38.28,4654,0.0,1.0
2025-08-14,38.38,38.39,38.38,38.39,1863,38.38,38.39,38.38,38.39,1863,0.0,1.0
2025-08-15,38.51,38.58,38.47,38.47,2539,38.51,38.58,38.47,38.47,2539,0.0,1.0
2025-08-18,38.52,38.52,38.42,38.44,4801,38.52,38.52,38.42,38.44,4801,0.0,1.0
2025-08-19,38.53,38.57,38.53,38.57,209,38.53,38.57,38.53,38.57,209,0.0,1.0
2025-08-20,38.6225,38.6399,38.6225,38.6399,130,38.6225,38.6399,38.6225,38.6399,130,0.0,1.0
2025-08-21,38.46,38.46,38.46,38.46,15,38.46,38.46,38.46,38.46,15,0.0,1.0
2025-08-22,38.855,38.94,38.855,38.94,2080,38.855,38.94,38.855,38.94,2080,0.0,1.0
2025-08-25,38.545,38.65,38.545,38.65,1972,38.545,38.65,38.545,38.65,1972,0.0,1.0
2025-08-26,38.43,38.51,38.43,38.51,15402,38.43,38.51,38.43,38.51,15402,0.0,1.0
2025-08-27,38.4082,38.45,38.23,38.23,13556,38.4082,38.45,38.23,38.23,13556,0.0,1.0
2025-08-28,38.57,38.65,38.57,38.62,16739,38.57,38.65,38.57,38.62,16739,0.0,1.0
2025-08-29,38.41,38.49,38.41,38.49,2287,38.41,38.49,38.41,38.49,2287,0.0,1.0
2025-09-02,38.1951,38.23,38.1951,38.23,5032,38.1951,38.23,38.1951,38.23,5032,0.0,1.0
2025-09-03,38.23,38.24,38.151,38.151,34908,38.23,38.24,38.151,38.151,34908,0.0,1.0
2025-09-04,38.375,38.4,38.375,38.4,36573,38.375,38.4,38.375,38.4,36573,0.0,1.0
2025-09-05,38.48,38.54,38.48,38.51,7471,38.48,38.54,38.48,38.51,7471,0.0,1.0
2025-09-08,38.69,38.72,38.69,38.72,6065,38.69,38.72,38.69,38.72,6065,0.0,1.0
2025-09-09,38.63,38.63,38.56,38.56,183,38.63,38.63,38.56,38.56,183,0.0,1.0
2025-09-10,38.63,38.7,38.63,38.68,1542,38.63,38.7,38.63,38.68,1542,0.0,1.0
2025-09-11,38.85,38.91,38.85,38.91,21389,38.85,38.91,38.85,38.91,21389,0.0,1.0
2025-09-12,38.7893,38.86,38.7893,38.86,1770,38.7893,38.86,38.7893,38.86,1770,0.0,1.0
2025-09-15,38.89,38.96,38.89,38.96,1223,38.89,38.96,38.89,38.96,1223,0.0,1.0
2025-09-16,38.85,38.92,38.85,38.92,32645,38.85,38.92,38.85,38.92,32645,0.0,1.0
2025-09-17,38.78,38.89,38.78,38.89,9926,38.78,38.89,38.78,38.89,9926,0.0,1.0
2025-09-18,38.86,38.93,38.86,38.93,11531,38.86,38.93,38.86,38.93,11531,0.0,1.0
2025-09-19,38.796,38.85,38.796,38.85,10948,38.796,38.85,38.796,38.85,10948,0.0,1.0
2025-09-22,38.87,38.92,38.78,38.78,18496,38.87,38.92,38.78,38.78,18496,0.0,1.0
2025-09-23,38.83,38.9,38.83,38.9,8215,38.83,38.9,38.83,38.9,8215,0.0,1.0
2025-09-24,38.72,38.77,38.72,38.77,843,38.72,38.77,38.72,38.77,843,0.0,1.0
2025-09-25,38.57,38.59,38.46,38.47,2562,38.57,38.59,38.46,38.47,2562,0.0,1.0
2025-09-26,38.75,38.75,38.75,38.75,7578,38.75,38.75,38.75,38.75,7578,0.0,1.0
2025-09-29,38.83,38.89,38.8111,38.88,1212,38.83,38.89,38.8111,38.88,1212,0.0,1.0
2025-09-30,38.9478,38.9478,38.9,38.92,275,38.9478,38.9478,38.9,38.92,275,0.0,1.0
2025-10-01,39.115,39.115,39.115,39.115,1,39.115,39.115,39.115,39.115,1,0.0,1.0
2025-10-02,39.135,39.18,39.135,39.18,649,39.135,39.18,39.135,39.18,649,0.0,1.0
2025-10-03,39.27,39.33,39.27,39.33,131,39.27,39.33,39.27,39.33,131,0.0,1.0
2025-10-06,39.315,39.315,39.26,39.26,2658,39.315,39.315,39.26,39.26,2658,0.0,1.0
2025-10-07,39.175,39.32,39.175,39.32,8003,39.175,39.32,39.175,39.32,8003,0.0,1.0
2025-10-08,39.21,39.25,39.21,39.25,976,39.21,39.25,39.21,39.25,976,0.0,1.0
2025-10-09,39.06,39.09,39.06,39.09,636,39.06,39.09,39.06,39.09,636,0.0,1.0
2025-10-10,38.66,38.66,38.66,38.66,3,38.66,38.66,38.66,38.66,3,0.0,1.0
2025-10-13,38.855,38.91,38.7612,38.78,444,38.855,38.91,38.7612,38.78,444,0.0,1.0
2025-10-14,38.955,39.07,38.955,39.07,2011,38.955,39.07,38.955,39.07,2011,0.0,1.0
2025-10-15,39.0353,39.09,39.0353,39.09,7212,39.0353,39.09,39.0353,39.09,7212,0.0,1.0
2025-10-16,39.115,39.14,39.115,39.14,355,39.115,39.14,39.115,39.14,355,0.0,1.0
2025-10-17,39.21,39.26,39.21,39.26,308,39.21,39.26,39.21,39.26,308,0.0,1.0
2025-10-20,39.395,39.45,39.395,39.45,6834,39.395,39.45,39.395,39.45,6834,0.0,1.0
2025-10-21,39.2935,39.4,39.2935,39.4,248,39.2935,39.4,39.2935,39.4,248,0.0,1.0
2025-10-22,39.235,39.235,39.11,39.11,1793,39.235,39.235,39.11,39.11,1793,0.0,1.0
2025-10-23,39.35,39.35,39.29,39.29,104,39.35,39.35,39.29,39.29,104,0.0,1.0
2025-10-24,39.425,39.425,39.425,39.425,0,39.425,39.425,39.425,39.425,0,0.0,1.0
2025-10-27,39.54,39.61,39.54,39.61,26712,39.54,39.61,39.54,39.61,26712,0.0,1.0
2025-10-28,39.54,39.565,39.54,39.565,3060,39.54,39.565,39.54,39.565,3060,0.0,1.0
2025-10-29,39.42,39.61,39.42,39.58,545,39.42,39.61,39.42,39.58,545,0.0,1.0
2025-10-30,39.35,39.42,39.29,39.42,1470,39.35,39.42,39.29,39.42,1470,0.0,1.0
2025-10-31,39.311,39.33,39.311,39.33,320,39.311,39.33,39.311,39.33,320,0.0,1.0
2025-11-03,39.33,39.41,39.33,39.41,2339,39.33,39.41,39.33,39.41,2339,0.0,1.0
2025-11-04,39.075,39.22,39.075,39.21,13768,39.075,39.22,39.075,39.21,13768,0.0,1.0
2025-11-05,39.265,39.33,39.22,39.22,2185,39.265,39.33,39.22,39.22,2185,0.0,1.0
2025-11-06,39.1983,39.38,39.18,39.38,4357,39.1983,39.38,39.18,39.38,4357,0.0,1.0
2025-11-07,39.2823,39.2823,39.2823,39.2823,71,39.2823,39.2823,39.2823,39.2823,71,0.0,1.0
2025-11-10,39.58,39.64,39.46,39.53,1211,39.58,39.64,39.46,39.53,1211,0.0,1.0
2025-11-11,39.77,39.81,39.77,39.81,4122,39.77,39.81,39.77,39.81,4122,0.0,1.0
2025-11-12,39.845,39.92,39.845,39.92,7250,39.845,39.92,39.845,39.92,7250,0.0,1.0
2025-11-13,39.6135,39.71,39.6135,39.71,12095,39.6135,39.71,39.6135,39.71,12095,0.0,1.0
2025-11-14,39.645,39.67,39.645,39.66,45731,39.645,39.67,39.645,39.66,45731,0.0,1.0
2025-11-17,39.2154,39.48,39.2154,39.48,1623,39.2154,39.48,39.2154,39.48,1623,0.0,1.0
2025-11-18,39.0,39.1,39.0,39.02,4035,39.0,39.1,39.0,39.02,4035,0.0,1.0
2025-11-19,38.8997,38.95,38.8047,38.95,21192,38.8997,38.95,38.8047,38.95,21192,0.0,1.0
2025-11-20,38.6566,38.92,38.6566,38.92,1682,38.6566,38.92,38.6566,38.92,1682,0.0,1.0
2025-11-21,38.93,39.01,38.88,39.01,11864,38.93,39.01,38.88,39.01,11864,0.0,1.0
2025-11-24,38.9682,39.02,38.93,38.9855,17907,38.9682,39.02,38.93,38.9855,17907,0.0,1.0
2025-11-25,39.19,39.24,39.1,39.12,16483,39.19,39.24,39.1,39.12,16483,0.0,1.0
2025-11-26,39.49,39.49,39.3896,39.3896,15543,39.49,39.49,39.3896,39.3896,15543,0.0,1.0