date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-10,34.975,34.975,34.975,34.975,1,34.975,34.975,34.975,34.975,1,0.0,1.0
2024-12-11,35.13,35.169,35.115,35.1689,380,35.13,35.169,35.115,35.1689,380,0.0,1.0
2024-12-12,35.0248,35.11,35.0248,35.11,100,35.0248,35.11,35.0248,35.11,100,0.0,1.0
2024-12-13,35.0476,35.0476,35.0476,35.0476,1,35.0476,35.0476,35.0476,35.0476,1,0.0,1.0
2024-12-16,35.1,35.16,35.1,35.16,126,35.1,35.16,35.1,35.16,126,0.0,1.0
2024-12-17,35.05,35.05,35.05,35.05,217,35.05,35.05,35.05,35.05,217,0.0,1.0
2024-12-18,34.5363,34.5363,34.5363,34.5363,217,34.5363,34.5363,34.5363,34.5363,217,0.0,1.0
2024-12-19,34.4643,34.4643,34.4643,34.4643,20,34.4643,34.4643,34.4643,34.4643,20,0.0,1.0
2024-12-20,34.6945,34.6945,34.6945,34.6945,54089985,34.6945,34.6945,34.6945,34.6945,54089985,0.0,1.0
2024-12-23,34.8546,34.8546,34.73,34.73,200,34.8546,34.8546,34.73,34.73,200,0.0,1.0
2024-12-24,35.0261,35.0261,35.02,35.02,104,35.0261,35.0261,35.02,35.02,104,0.0,1.0
2024-12-26,35.068,35.08,35.068,35.08,2888,35.068,35.08,35.068,35.08,2888,0.0,1.0
2024-12-27,34.8401,34.9,34.8401,34.9,6223,34.8401,34.9,34.8401,34.9,6223,0.0,1.0
2024-12-30,34.6816,34.79,34.6816,34.79,5768,34.6816,34.79,34.6816,34.79,5768,0.0,1.0
2024-12-31,34.5916,34.65,34.5916,34.65,230,34.5916,34.65,34.5916,34.65,230,0.0,1.0
2025-01-02,34.5664,34.64,34.5664,34.64,6275,34.5664,34.64,34.5664,34.64,6275,0.0,1.0
2025-01-03,34.781,34.85,34.781,34.79,37283,34.781,34.85,34.781,34.79,37283,0.0,1.0
2025-01-06,34.86,34.91,34.86,34.91,32728,34.86,34.91,34.86,34.91,32728,0.0,1.0
2025-01-07,34.685,34.75,34.685,34.75,10250,34.685,34.75,34.685,34.75,10250,0.0,1.0
2025-01-08,34.7,34.73,34.7,34.72,5303,34.7,34.73,34.7,34.72,5303,0.0,1.0
2025-01-10,34.47,34.62,34.47,34.62,4328,34.47,34.62,34.47,34.62,4328,0.0,1.0
2025-01-13,34.55,34.55,34.38,34.38,3011,34.55,34.55,34.38,34.38,3011,0.0,1.0
2025-01-14,34.55,34.64,34.53,34.64,14108,34.55,34.64,34.53,34.64,14108,0.0,1.0
2025-01-15,34.86,34.89,34.83,34.83,23380,34.86,34.89,34.83,34.83,23380,0.0,1.0
2025-01-16,34.8103,34.89,34.8103,34.87,5308,34.8103,34.89,34.8103,34.87,5308,0.0,1.0
2025-01-17,34.9952,35.06,34.9952,35.06,11047,34.9952,35.06,34.9952,35.06,11047,0.0,1.0
2025-01-21,35.17,35.17,35.16,35.16,11834,35.17,35.17,35.16,35.16,11834,0.0,1.0
2025-01-22,35.25,35.33,35.25,35.27,6965,35.25,35.33,35.25,35.27,6965,0.0,1.0
2025-01-23,35.3303,35.34,35.33,35.33,145461,35.3303,35.34,35.33,35.33,145461,0.0,1.0
2025-01-24,35.35,35.35,35.33,35.33,24560,35.35,35.35,35.33,35.33,24560,0.0,1.0
2025-01-27,35.18,35.18,35.0,35.04,668067,35.18,35.18,35.0,35.04,668067,0.0,1.0
2025-01-28,35.26,35.27,35.13,35.13,41579,35.26,35.27,35.13,35.13,41579,0.0,1.0
2025-01-29,35.1469,35.21,35.1469,35.21,7327,35.1469,35.21,35.1469,35.21,7327,0.0,1.0
2025-01-30,35.2325,35.28,35.17,35.22,90229,35.2325,35.28,35.17,35.22,90229,0.0,1.0
2025-01-31,35.16,35.24,35.16,35.23,10856,35.16,35.24,35.16,35.23,10856,0.0,1.0
2025-02-03,35.0398,35.13,34.879,34.879,1969,35.0398,35.13,34.879,34.879,1969,0.0,1.0
2025-02-04,35.1517,35.2,35.08,35.08,129117,35.1517,35.2,35.08,35.08,129117,0.0,1.0
2025-02-05,35.28,35.28,35.24,35.25,10965,35.28,35.28,35.24,35.25,10965,0.0,1.0
2025-02-06,35.29,35.29,35.25,35.25,23000,35.29,35.29,35.25,35.25,23000,0.0,1.0
2025-02-07,35.18,35.18,35.16,35.18,18506,35.18,35.18,35.16,35.18,18506,0.0,1.0
2025-02-10,35.3,35.3,35.25,35.25,10555,35.3,35.3,35.25,35.25,10555,0.0,1.0
2025-02-11,35.2724,35.32,35.2724,35.32,31317,35.2724,35.32,35.2724,35.32,31317,0.0,1.0
2025-02-12,35.25,35.26,35.25,35.26,459070,35.25,35.26,35.25,35.26,459070,0.0,1.0
2025-02-13,35.44,35.44,35.35,35.35,83122,35.44,35.44,35.35,35.35,83122,0.0,1.0
2025-02-14,35.55,35.55,35.45,35.47,18078,35.55,35.55,35.45,35.47,18078,0.0,1.0
2025-02-18,35.448,35.47,35.37,35.37,31869,35.448,35.47,35.37,35.37,31869,0.0,1.0
2025-02-19,35.52,35.56,35.52,35.56,10435,35.52,35.56,35.52,35.56,10435,0.0,1.0
2025-02-20,35.435,35.45,35.435,35.45,29826,35.435,35.45,35.435,35.45,29826,0.0,1.0
2025-02-21,35.085,35.15,35.085,35.15,174576,35.085,35.15,35.085,35.15,174576,0.0,1.0
2025-02-24,35.015,35.12,35.0,35.1,135291,35.015,35.12,35.0,35.1,135291,0.0,1.0
2025-02-25,34.9342,35.0,34.9342,35.0,7882,34.9342,35.0,34.9342,35.0,7882,0.0,1.0
2025-02-26,34.99,35.03,34.97,35.03,131407,34.99,35.03,34.97,35.03,131407,0.0,1.0
2025-02-27,34.76,34.94,34.76,34.94,38067,34.76,34.94,34.76,34.94,38067,0.0,1.0
2025-02-28,34.98,34.98,34.86,34.86,60254,34.98,34.98,34.86,34.86,60254,0.0,1.0
2025-03-03,34.71,34.95,34.69,34.9,41431,34.71,34.95,34.69,34.9,41431,0.0,1.0
2025-03-04,34.67,34.78,34.53,34.78,51264,34.67,34.78,34.53,34.78,51264,0.0,1.0
2025-03-05,34.675,35.03,34.675,34.7,29336,34.675,35.03,34.675,34.7,29336,0.0,1.0
2025-03-06,34.5,34.53,34.5,34.53,38403,34.5,34.53,34.5,34.53,38403,0.0,1.0
2025-03-07,34.54,34.54,34.43,34.52,21996,34.54,34.54,34.43,34.52,21996,0.0,1.0
2025-03-10,34.27,34.27,34.18,34.19,47595,34.27,34.27,34.18,34.19,47595,0.0,1.0
2025-03-11,34.2,34.33,34.18,34.29,56188,34.2,34.33,34.18,34.29,56188,0.0,1.0
2025-03-12,34.33,34.38,34.33,34.36,60942,34.33,34.38,34.33,34.36,60942,0.0,1.0
2025-03-13,34.2,34.29,34.2,34.29,60473,34.2,34.29,34.2,34.29,60473,0.0,1.0
2025-03-14,34.49,34.49,34.25,34.25,36461,34.49,34.49,34.25,34.25,36461,0.0,1.0
2025-03-17,34.56,34.61,34.54,34.54,9175,34.56,34.61,34.54,34.54,9175,0.0,1.0
2025-03-18,34.475,34.54,34.475,34.54,409,34.475,34.54,34.475,34.54,409,0.0,1.0
2025-03-19,34.5888,34.65,34.5888,34.65,25132,34.5888,34.65,34.5888,34.65,25132,0.0,1.0
2025-03-20,34.6045,34.65,34.6045,34.65,20270,34.6045,34.65,34.6045,34.65,20270,0.0,1.0
2025-03-21,34.63,34.67,34.63,34.67,7620,34.63,34.67,34.63,34.67,7620,0.0,1.0
2025-03-24,34.71,34.74,34.71,34.72,50879,34.71,34.74,34.71,34.72,50879,0.0,1.0
2025-03-25,34.72,34.76,34.72,34.76,37898,34.72,34.76,34.72,34.76,37898,0.0,1.0
2025-03-26,34.71,34.73,34.71,34.73,35020,34.71,34.73,34.71,34.73,35020,0.0,1.0
2025-03-27,34.72,34.74,34.68,34.68,17490,34.72,34.74,34.68,34.68,17490,0.0,1.0
2025-03-28,34.685,34.73,34.685,34.71,7759,34.685,34.73,34.685,34.71,7759,0.0,1.0
2025-03-31,34.75,34.77,34.67,34.77,27515,34.75,34.77,34.67,34.77,27515,0.0,1.0
2025-04-01,34.8,34.8,34.68,34.68,166516,34.8,34.8,34.68,34.68,166516,0.0,1.0
2025-04-02,34.9154,34.93,34.64,34.64,27767,34.9154,34.93,34.64,34.64,27767,0.0,1.0
2025-04-03,34.03,34.27,34.03,34.21,90600,34.03,34.27,34.03,34.21,90600,0.0,1.0
2025-04-04,32.73,33.19,32.73,33.19,40700,32.73,33.19,32.73,33.19,40700,0.0,1.0
2025-04-07,32.66,33.56,32.06,32.06,20709,32.66,33.56,32.06,32.06,20709,0.0,1.0
2025-04-08,32.1994,33.36,32.16,33.36,15845,32.1994,33.36,32.16,33.36,15845,0.0,1.0
2025-04-09,34.22,35.38,32.13,32.24,23149,34.22,35.38,32.13,32.24,23149,0.0,1.0
2025-04-10,33.37,33.81,33.24,33.81,101793,33.37,33.81,33.24,33.81,101793,0.0,1.0
2025-04-11,33.76,33.82,33.55,33.65,73213,33.76,33.82,33.55,33.65,73213,0.0,1.0
2025-04-14,34.05,34.27,33.9,34.27,9160,34.05,34.27,33.9,34.27,9160,0.0,1.0
2025-04-15,34.04,34.2,33.08,34.2,258612,34.04,34.2,33.08,34.2,258612,0.0,1.0
2025-04-16,33.5524,33.88,33.43,33.88,198220,33.5524,33.88,33.43,33.88,198220,0.0,1.0
2025-04-17,33.56,33.81,33.47,33.59,14076,33.56,33.81,33.47,33.59,14076,0.0,1.0
2025-04-21,33.2,33.2,33.07,33.08,27666,33.2,33.2,33.07,33.08,27666,0.0,1.0
2025-04-22,33.67,33.71,33.45,33.5,45547,33.67,33.71,33.45,33.5,45547,0.0,1.0
2025-04-23,34.0018,34.0018,33.88,33.88,8835,34.0018,34.0018,33.88,33.88,8835,0.0,1.0
2025-04-24,34.36,34.39,34.36,34.39,21268,34.36,34.39,34.36,34.39,21268,0.0,1.0
2025-04-25,34.505,34.53,34.32,34.34,69635,34.505,34.53,34.32,34.34,69635,0.0,1.0
2025-04-28,34.5505,34.5505,34.38,34.38,44806,34.5505,34.5505,34.38,34.38,44806,0.0,1.0
2025-04-29,34.68,34.8,34.54,34.54,14816,34.68,34.8,34.54,34.54,14816,0.0,1.0
2025-04-30,34.61,34.61,34.5,34.51,86731,34.61,34.61,34.5,34.51,86731,0.0,1.0
2025-05-01,34.84,34.93,34.84,34.93,29754,34.84,34.93,34.84,34.93,29754,0.0,1.0
2025-05-02,35.09,35.14,35.09,35.14,23225,35.09,35.14,35.09,35.14,23225,0.0,1.0
2025-05-05,34.92,35.1,34.92,35.1,6246,34.92,35.1,34.92,35.1,6246,0.0,1.0
2025-05-06,34.8475,34.92,34.8475,34.92,11410,34.8475,34.92,34.8475,34.92,11410,0.0,1.0
2025-05-07,34.9219,34.94,34.87,34.91,55634,34.9219,34.94,34.87,34.91,55634,0.0,1.0
2025-05-08,35.08,35.17,35.08,35.17,26894,35.08,35.17,35.08,35.17,26894,0.0,1.0
2025-05-09,35.07,35.1,35.07,35.08,31369,35.07,35.1,35.07,35.08,31369,0.0,1.0
2025-05-12,35.5444,35.59,35.41,35.41,14803,35.5444,35.59,35.41,35.41,14803,0.0,1.0
2025-05-13,35.6586,35.74,35.64,35.64,16659,35.6586,35.74,35.64,35.64,16659,0.0,1.0
2025-05-14,35.635,35.65,35.59,35.65,34773,35.635,35.65,35.59,35.65,34773,0.0,1.0
2025-05-15,35.7217,35.78,35.58,35.58,12904,35.7217,35.78,35.58,35.58,12904,0.0,1.0
2025-05-16,35.85,35.85,35.85,35.85,3273,35.85,35.85,35.85,35.85,3273,0.0,1.0
2025-05-19,35.805,35.84,35.64,35.76,4935,35.805,35.84,35.64,35.76,4935,0.0,1.0
2025-05-20,35.7761,35.83,35.75,35.83,10437,35.7761,35.83,35.75,35.83,10437,0.0,1.0
2025-05-21,35.585,35.67,35.53,35.67,39283,35.585,35.67,35.53,35.67,39283,0.0,1.0
2025-05-22,35.5746,35.76,35.49,35.49,7750,35.5746,35.76,35.49,35.49,7750,0.0,1.0
2025-05-23,35.4791,35.53,35.26,35.26,166899,35.4791,35.53,35.26,35.26,166899,0.0,1.0
2025-05-27,35.8021,35.8021,35.72,35.72,24500,35.8021,35.8021,35.72,35.72,24500,0.0,1.0
2025-05-28,35.725,35.89,35.725,35.89,28513,35.725,35.89,35.725,35.89,28513,0.0,1.0
2025-05-29,35.7838,35.89,35.72,35.79,12964,35.7838,35.89,35.72,35.79,12964,0.0,1.0
2025-05-30,35.8211,35.88,35.58,35.58,66085,35.8211,35.88,35.58,35.58,66085,0.0,1.0
2025-06-02,35.8835,35.91,35.84,35.84,20451,35.8835,35.91,35.84,35.84,20451,0.0,1.0
2025-06-03,35.985,36.02,35.985,36.02,747,35.985,36.02,35.985,36.02,747,0.0,1.0
2025-06-04,36.01,36.05,36.01,36.05,5546,36.01,36.05,36.01,36.05,5546,0.0,1.0
2025-06-05,35.92,36.04,35.92,36.01,3992,35.92,36.04,35.92,36.01,3992,0.0,1.0
2025-06-06,36.09,36.15,36.09,36.15,43352,36.09,36.15,36.09,36.15,43352,0.0,1.0
2025-06-09,36.1147,36.19,36.08,36.19,2631,36.1147,36.19,36.08,36.19,2631,0.0,1.0
2025-06-10,36.22,36.23,36.18,36.18,18406,36.22,36.23,36.18,36.18,18406,0.0,1.0
2025-06-11,36.1316,36.25,36.1316,36.25,2938,36.1316,36.25,36.1316,36.25,2938,0.0,1.0
2025-06-12,36.1753,36.22,36.15,36.22,19152,36.1753,36.22,36.15,36.22,19152,0.0,1.0
2025-06-13,35.9979,36.07,35.9979,36.01,5135,35.9979,36.07,35.9979,36.01,5135,0.0,1.0
2025-06-16,36.18,36.23,36.18,36.23,11131,36.18,36.23,36.18,36.23,11131,0.0,1.0
2025-06-17,36.0617,36.1,36.0617,36.1,18404,36.0617,36.1,36.0617,36.1,18404,0.0,1.0
2025-06-18,36.09,36.47,36.05,36.18,20602,36.09,36.47,36.05,36.18,20602,0.0,1.0
2025-06-20,36.0584,36.45,35.96,36.43,6190,36.0584,36.45,35.96,36.43,6190,0.0,1.0
2025-06-23,36.2501,36.2501,36.13,36.13,7803,36.2501,36.2501,36.13,36.13,7803,0.0,1.0
2025-06-24,36.4276,36.44,36.4276,36.44,8200,36.4276,36.44,36.4276,36.44,8200,0.0,1.0
2025-06-25,36.37,36.44,36.36,36.44,55467,36.37,36.44,36.36,36.44,55467,0.0,1.0
2025-06-26,36.5083,36.52,36.36,36.36,14143,36.5083,36.52,36.36,36.36,14143,0.0,1.0
2025-06-27,36.52,36.56,36.48,36.56,101561,36.52,36.56,36.48,36.56,101561,0.0,1.0
2025-06-30,36.5355,36.6,36.5355,36.55,26174,36.5355,36.6,36.5355,36.55,26174,0.0,1.0
2025-07-01,36.66,36.66,36.52,36.52,31328,36.66,36.66,36.52,36.52,31328,0.0,1.0
2025-07-02,36.625,36.67,36.56,36.65,8110,36.625,36.67,36.56,36.65,8110,0.0,1.0
2025-07-03,36.7197,36.75,36.7197,36.73,2162,36.7197,36.75,36.7197,36.73,2162,0.0,1.0
2025-07-07,36.68,36.9,36.65,36.72,8325,36.68,36.9,36.65,36.72,8325,0.0,1.0
2025-07-08,36.7,36.72,36.69,36.7,16888,36.7,36.72,36.69,36.7,16888,0.0,1.0
2025-07-09,36.725,36.76,36.725,36.76,6557,36.725,36.76,36.725,36.76,6557,0.0,1.0
2025-07-10,36.82,36.85,36.78,36.78,15471,36.82,36.85,36.78,36.78,15471,0.0,1.0
2025-07-11,36.715,36.75,36.715,36.75,9294,36.715,36.75,36.715,36.75,9294,0.0,1.0
2025-07-14,36.7779,36.79,36.7779,36.79,2061,36.7779,36.79,36.7779,36.79,2061,0.0,1.0
2025-07-15,36.7247,36.8,36.7,36.79,16362,36.7247,36.8,36.7,36.79,16362,0.0,1.0
2025-07-16,36.7345,36.75,36.7,36.73,37818,36.7345,36.75,36.7,36.73,37818,0.0,1.0
2025-07-17,36.81,36.82,36.755,36.82,15202,36.81,36.82,36.755,36.82,15202,0.0,1.0
2025-07-18,36.9,37.25,36.8501,37.25,21651,36.9,37.25,36.8501,37.25,21651,0.0,1.0
2025-07-21,36.93,36.95,36.93,36.95,21486,36.93,36.95,36.93,36.95,21486,0.0,1.0
2025-07-22,36.91,36.95,36.85,36.85,4644,36.91,36.95,36.85,36.85,4644,0.0,1.0
2025-07-23,37.035,37.07,36.99,36.99,19699,37.035,37.07,36.99,36.99,19699,0.0,1.0
2025-07-24,37.09,37.12,37.09,37.12,10255,37.09,37.12,37.09,37.12,10255,0.0,1.0
2025-07-25,37.105,37.11,37.1,37.1,15761,37.105,37.11,37.1,37.1,15761,0.0,1.0
2025-07-28,37.135,37.18,37.135,37.18,38041,37.135,37.18,37.135,37.18,38041,0.0,1.0
2025-07-29,37.0964,37.15,37.0964,37.14,25218,37.0964,37.15,37.0964,37.14,25218,0.0,1.0
2025-07-30,37.0848,37.11,37.07,37.07,90180,37.0848,37.11,37.07,37.07,90180,0.0,1.0
2025-07-31,37.0316,37.19,37.0316,37.19,34141,37.0316,37.19,37.0316,37.19,34141,0.0,1.0
2025-08-01,36.7863,36.88,36.745,36.88,14206,36.7863,36.88,36.745,36.88,14206,0.0,1.0
2025-08-04,37.03,37.05,36.95,36.95,46147,37.03,37.05,36.95,36.95,46147,0.0,1.0
2025-08-05,36.945,37.02,36.94,37.02,482635,36.945,37.02,36.94,37.02,482635,0.0,1.0
2025-08-06,37.085,37.14,37.04,37.04,36336,37.085,37.14,37.04,37.04,36336,0.0,1.0
2025-08-07,37.11,37.25,37.05,37.25,445851,37.11,37.25,37.05,37.25,445851,0.0,1.0
2025-08-08,37.2502,37.27,37.16,37.17,27717,37.2502,37.27,37.16,37.17,27717,0.0,1.0
2025-08-11,37.1781,37.25,37.15,37.2,13440,37.1781,37.25,37.15,37.2,13440,0.0,1.0
2025-08-12,37.37,37.4,37.23,37.23,13769,37.37,37.4,37.23,37.23,13769,0.0,1.0
2025-08-13,37.43,37.46,37.43,37.46,11417,37.43,37.46,37.43,37.46,11417,0.0,1.0
2025-08-14,37.47,37.48,37.47,37.47,7211,37.47,37.48,37.47,37.47,7211,0.0,1.0
2025-08-15,37.405,37.47,37.405,37.4489,9305,37.405,37.47,37.405,37.4489,9305,0.0,1.0
2025-08-18,37.4295,37.47,37.35,37.47,8622,37.4295,37.47,37.35,37.47,8622,0.0,1.0
2025-08-19,37.3264,37.38,37.3264,37.38,13539,37.3264,37.38,37.3264,37.38,13539,0.0,1.0
2025-08-20,37.3185,37.33,37.14,37.17,23467,37.3185,37.33,37.14,37.17,23467,0.0,1.0
2025-08-21,37.245,37.29,37.245,37.29,2036,37.245,37.29,37.245,37.29,2036,0.0,1.0
2025-08-22,37.5,37.56,37.36,37.36,5221,37.5,37.56,37.36,37.36,5221,0.0,1.0
2025-08-25,37.4649,37.54,37.4649,37.54,16629,37.4649,37.54,37.4649,37.54,16629,0.0,1.0
2025-08-26,37.57,37.57,37.41,37.41,27625,37.57,37.57,37.41,37.41,27625,0.0,1.0
2025-08-27,37.56,37.6,37.56,37.6,7704,37.56,37.6,37.56,37.6,7704,0.0,1.0
2025-08-28,37.6191,37.65,37.56,37.56,17186,37.6191,37.65,37.56,37.56,17186,0.0,1.0
2025-08-29,37.57,37.82,37.525,37.57,73965,37.57,37.82,37.525,37.57,73965,0.0,1.0
2025-09-02,37.45,37.45,37.32,37.32,17398,37.45,37.45,37.32,37.32,17398,0.0,1.0
2025-09-03,37.55,37.55,37.44,37.44,24776,37.55,37.55,37.44,37.44,24776,0.0,1.0
2025-09-04,37.69,37.69,37.57,37.57,73730,37.69,37.69,37.57,37.57,73730,0.0,1.0
2025-09-05,37.628,37.628,37.61,37.62,21901,37.628,37.628,37.61,37.62,21901,0.0,1.0
2025-09-08,37.66,37.71,37.66,37.69,13947,37.66,37.71,37.66,37.69,13947,0.0,1.0
2025-09-09,37.68,37.7,37.68,37.7,10324,37.68,37.7,37.68,37.7,10324,0.0,1.0
2025-09-10,37.74,37.78,37.74,37.78,2522,37.74,37.78,37.74,37.78,2522,0.0,1.0
2025-09-11,37.84,37.88,37.84,37.88,11905,37.84,37.88,37.84,37.88,11905,0.0,1.0
2025-09-12,37.8936,37.91,37.8936,37.91,1574,37.8936,37.91,37.8936,37.91,1574,0.0,1.0
2025-09-15,37.92,37.93,37.92,37.93,38154,37.92,37.93,37.92,37.93,38154,0.0,1.0
2025-09-16,37.868,37.91,37.868,37.9,63881,37.868,37.91,37.868,37.9,63881,0.0,1.0
2025-09-17,37.875,37.91,37.875,37.9,16747,37.875,37.91,37.875,37.9,16747,0.0,1.0
2025-09-18,37.96,38.01,37.96,38.0099,30239,37.96,38.01,37.96,38.0099,30239,0.0,1.0
2025-09-19,38.0428,38.0428,38.0097,38.0097,35218,38.0428,38.0428,38.0097,38.0097,35218,0.0,1.0
2025-09-22,38.16,38.16,38.15,38.16,86997,38.16,38.16,38.15,38.16,86997,0.0,1.0
2025-09-23,38.02,38.06,38.02,38.06,24457,38.02,38.06,38.02,38.06,24457,0.0,1.0
2025-09-24,38.01,38.07,38.01,38.06,15579,38.01,38.07,38.01,38.06,15579,0.0,1.0
2025-09-25,37.93,37.94,37.93,37.93,18213,37.93,37.94,37.93,37.93,18213,0.0,1.0
2025-09-26,38.03,38.08,37.98,37.98,15832,38.03,38.08,37.98,37.98,15832,0.0,1.0
2025-09-29,38.08,38.12,38.08,38.12,11546,38.08,38.12,38.08,38.12,11546,0.0,1.0
2025-09-30,38.14,38.14,38.1,38.1,26016,38.14,38.14,38.1,38.1,26016,0.0,1.0
2025-10-01,38.225,38.27,38.16,38.16,19766,38.225,38.27,38.16,38.16,19766,0.0,1.0
2025-10-02,38.22,38.27,38.22,38.27,6418,38.22,38.27,38.22,38.27,6418,0.0,1.0
2025-10-03,38.2387,38.3,38.205,38.205,10113,38.2387,38.3,38.205,38.205,10113,0.0,1.0
2025-10-06,38.3,38.35,38.25,38.2769,15792,38.3,38.35,38.25,38.2769,15792,0.0,1.0
2025-10-07,38.27,38.38,38.25,38.38,31693,38.27,38.38,38.25,38.38,31693,0.0,1.0
2025-10-08,38.33,38.37,38.3205,38.33,7537,38.33,38.37,38.3205,38.33,7537,0.0,1.0
2025-10-09,38.33,38.33,38.3,38.3,33579,38.33,38.33,38.3,38.3,33579,0.0,1.0
2025-10-10,37.83,38.4,37.83,38.4,4936,37.83,38.4,37.83,38.4,4936,0.0,1.0
2025-10-13,38.1155,38.12,38.0171,38.0171,9808,38.1155,38.12,38.0171,38.0171,9808,0.0,1.0
2025-10-14,38.0489,38.2,37.95,38.05,28791,38.0489,38.2,37.95,38.05,28791,0.0,1.0
2025-10-15,38.1281,38.245,37.99,38.245,18051,38.1281,38.245,37.99,38.245,18051,0.0,1.0
2025-10-16,37.9756,38.165,37.97,38.165,26470,37.9756,38.165,37.97,38.165,26470,0.0,1.0
2025-10-17,38.145,38.19,37.975,38.01,92681,38.145,38.19,37.975,38.01,92681,0.0,1.0
2025-10-20,38.36,38.4,38.36,38.4,11844,38.36,38.4,38.36,38.4,11844,0.0,1.0
2025-10-21,38.4309,38.4309,38.41,38.41,10164,38.4309,38.4309,38.41,38.41,10164,0.0,1.0
2025-10-22,38.32,38.32,38.18,38.27,19792,38.32,38.32,38.18,38.27,19792,0.0,1.0
2025-10-23,38.42,38.46,38.42,38.46,21666,38.42,38.46,38.42,38.46,21666,0.0,1.0
2025-10-24,38.53,38.6,38.49,38.49,63793,38.53,38.6,38.49,38.49,63793,0.0,1.0
2025-10-27,38.7,38.71,38.7,38.71,5980,38.7,38.71,38.7,38.71,5980,0.0,1.0
2025-10-28,38.71,38.735,38.71,38.735,8635,38.71,38.735,38.71,38.735,8635,0.0,1.0
2025-10-29,38.69,38.78,38.69,38.69,18723,38.69,38.78,38.69,38.69,18723,0.0,1.0
2025-10-30,38.57,38.64,38.57,38.64,16329,38.57,38.64,38.57,38.64,16329,0.0,1.0
2025-10-31,38.5894,38.75,38.5894,38.75,24855,38.5894,38.75,38.5894,38.75,24855,0.0,1.0
2025-11-03,38.7313,38.7313,38.69,38.7,45312,38.7313,38.7313,38.69,38.7,45312,0.0,1.0
2025-11-04,38.54,38.54,38.39,38.39,57375,38.54,38.54,38.39,38.39,57375,0.0,1.0
2025-11-05,38.55,38.65,38.53,38.53,46309,38.55,38.65,38.53,38.53,46309,0.0,1.0
2025-11-06,38.379,38.48,38.379,38.38,8101,38.379,38.48,38.379,38.38,8101,0.0,1.0
2025-11-07,38.3679,38.39,38.3,38.3,3609,38.3679,38.39,38.3,38.3,3609,0.0,1.0
2025-11-10,38.72,38.72,38.72,38.72,52213,38.72,38.72,38.72,38.72,52213,0.0,1.0
2025-11-11,38.7,38.74,38.7,38.74,2746,38.7,38.74,38.7,38.74,2746,0.0,1.0
2025-11-12,38.7221,38.77,38.7221,38.77,27410,38.7221,38.77,38.7221,38.77,27410,0.0,1.0
2025-11-13,38.41,38.5,38.41,38.5,15077,38.41,38.5,38.41,38.5,15077,0.0,1.0
2025-11-14,38.51,38.53,38.48,38.51,154644,38.51,38.53,38.48,38.51,154644,0.0,1.0
2025-11-17,38.26,38.48,38.26,38.48,13837,38.26,38.48,38.26,38.48,13837,0.0,1.0
2025-11-18,38.1295,38.28,38.08,38.08,19296,38.1295,38.28,38.08,38.08,19296,0.0,1.0
2025-11-19,38.25,38.25,38.18,38.19,40391,38.25,38.25,38.18,38.19,40391,0.0,1.0
2025-11-20,37.8855,38.6,37.8855,38.57,2557,37.8855,38.6,37.8855,38.57,2557,0.0,1.0
2025-11-21,38.09,38.14,38.06,38.06,39302,38.09,38.14,38.06,38.06,39302,0.0,1.0
2025-11-24,38.41,38.41,38.36,38.36,61806,38.41,38.41,38.36,38.36,61806,0.0,1.0
2025-11-25,38.6119,38.6119,38.34,38.34,50038,38.6119,38.6119,38.34,38.34,50038,0.0,1.0
2025-11-26,38.765,38.83,38.7583,38.7583,91728,38.765,38.83,38.7583,38.7583,91728,0.0,1.0