date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-23,30.81,30.83,30.7118,30.78,339423,30.81,30.83,30.7118,30.78,339423,0.0,1.0
2024-12-24,30.8252,30.8687,30.7943,30.85,50429,30.8252,30.8687,30.7943,30.85,50429,0.0,1.0
2024-12-26,30.8706,30.96,30.855,30.8747,23217,30.8706,30.96,30.855,30.8747,23217,0.0,1.0
2024-12-27,30.81,30.86,30.7526,30.86,34741,30.81,30.86,30.7526,30.86,34741,0.0,1.0
2024-12-30,30.7675,30.8,30.7157,30.7157,34114,30.7675,30.8,30.7157,30.7157,34114,0.0,1.0
2024-12-31,30.74,30.81,30.73,30.7739,60581,30.74,30.81,30.73,30.7739,60581,0.0,1.0
2025-01-02,30.7247,30.79,30.7,30.79,11839,30.7247,30.79,30.7,30.79,11839,0.0,1.0
2025-01-03,30.8002,30.845,30.77,30.79,57755,30.8002,30.845,30.77,30.79,57755,0.0,1.0
2025-01-06,30.8249,30.8516,30.8249,30.83,1674,30.8249,30.8516,30.8249,30.83,1674,0.0,1.0
2025-01-07,30.765,30.96,30.765,30.84,138318,30.765,30.96,30.765,30.84,138318,0.0,1.0
2025-01-08,30.8003,30.82,30.79,30.8,39479,30.8003,30.82,30.79,30.8,39479,0.0,1.0
2025-01-10,30.71,30.76,30.65,30.76,37745,30.71,30.76,30.65,30.76,37745,0.0,1.0
2025-01-13,30.7036,30.72,30.65,30.689,28345,30.7036,30.72,30.65,30.689,28345,0.0,1.0
2025-01-14,30.7254,30.78,30.6711,30.7,23760,30.7254,30.78,30.6711,30.7,23760,0.0,1.0
2025-01-15,30.8404,30.89,30.8,30.8187,26048,30.8404,30.89,30.8,30.8187,26048,0.0,1.0
2025-01-16,30.8453,30.89,30.82,30.87,190679,30.8453,30.89,30.82,30.87,190679,0.0,1.0
2025-01-17,30.89,30.98,30.89,30.93,28106,30.89,30.98,30.89,30.93,28106,0.0,1.0
2025-01-21,30.9502,30.98,30.9,30.94,73302,30.9502,30.98,30.9,30.94,73302,0.0,1.0
2025-01-22,31.0,31.02,30.9701,31.02,4969,31.0,31.02,30.9701,31.02,4969,0.0,1.0
2025-01-23,31.0066,31.03,30.9967,31.01,3085,31.0066,31.03,30.9967,31.01,3085,0.0,1.0
2025-01-24,31.0285,31.06,31.02,31.05,31559,31.0285,31.06,31.02,31.05,31559,0.0,1.0
2025-01-27,30.9252,30.97,30.9252,30.9314,12496,30.9252,30.97,30.9252,30.9314,12496,0.0,1.0
2025-01-28,30.9797,31.01,30.9797,30.985,616,30.9797,31.01,30.9797,30.985,616,0.0,1.0
2025-01-29,30.9498,30.98,30.9498,30.965,3350,30.9498,30.98,30.9498,30.965,3350,0.0,1.0
2025-01-30,31.0,31.0,30.91,30.9542,19814,31.0,31.0,30.91,30.9542,19814,0.0,1.0
2025-01-31,30.9797,31.07,30.9797,31.0325,290,30.9797,31.07,30.9797,31.0325,290,0.0,1.0
2025-02-03,30.9348,30.97,30.9348,30.96,1737,30.9348,30.97,30.9348,30.96,1737,0.0,1.0
2025-02-04,30.976,30.99,30.92,30.92,3169,30.976,30.99,30.92,30.92,3169,0.0,1.0
2025-02-05,31.04,31.04,30.9816,30.9816,1704,31.04,31.04,30.9816,30.9816,1704,0.0,1.0
2025-02-06,31.0152,31.0599,30.9955,30.9955,418,31.0152,31.0599,30.9955,30.9955,418,0.0,1.0
2025-02-07,30.9799,31.04,30.9799,31.04,1882,30.9799,31.04,30.9799,31.04,1882,0.0,1.0
2025-02-10,31.0101,31.03,30.983,30.983,405,31.0101,31.03,30.983,30.983,405,0.0,1.0
2025-02-11,31.0298,31.03,31.02,31.03,1831,31.0298,31.03,31.02,31.03,1831,0.0,1.0
2025-02-12,31.0147,31.0147,31.0,31.0,618,31.0147,31.0147,31.0,31.0,618,0.0,1.0
2025-02-13,31.0648,31.0648,31.0648,31.0648,63,31.0648,31.0648,31.0648,31.0648,63,0.0,1.0
2025-02-14,31.0748,31.075,31.0748,31.075,1259,31.0748,31.075,31.0748,31.075,1259,0.0,1.0
2025-02-18,31.0716,31.1,31.0683,31.1,1955,31.0716,31.1,31.0683,31.1,1955,0.0,1.0
2025-02-19,31.07,31.08,31.06,31.08,11215,31.07,31.08,31.06,31.08,11215,0.0,1.0
2025-02-20,31.11,31.11,31.03,31.0635,3927,31.11,31.11,31.03,31.0635,3927,0.0,1.0
2025-02-21,31.03,31.0967,31.03,31.03,3171,31.03,31.0967,31.03,31.03,3171,0.0,1.0
2025-02-24,30.9792,31.04,30.9792,31.03,6410,30.9792,31.04,30.9792,31.03,6410,0.0,1.0
2025-02-25,30.9497,30.96,30.93,30.93,10969,30.9497,30.96,30.93,30.93,10969,0.0,1.0
2025-02-26,30.9448,30.97,30.9448,30.97,803,30.9448,30.97,30.9448,30.97,803,0.0,1.0
2025-02-27,30.8399,30.9,30.8399,30.9,38379,30.8399,30.9,30.8399,30.9,38379,0.0,1.0
2025-02-28,30.9312,30.9312,30.8276,30.8276,2091,30.9312,30.9312,30.8276,30.8276,2091,0.0,1.0
2025-03-03,30.8347,30.95,30.8347,30.95,5614,30.8347,30.95,30.8347,30.95,5614,0.0,1.0
2025-03-04,30.7797,30.82,30.7797,30.78,1095,30.7797,30.82,30.7797,30.78,1095,0.0,1.0
2025-03-05,30.8433,30.8433,30.75,30.78,1797,30.8433,30.8433,30.75,30.78,1797,0.0,1.0
2025-03-06,30.7391,30.8037,30.7391,30.8037,307,30.7391,30.8037,30.7391,30.8037,307,0.0,1.0
2025-03-07,30.7743,30.78,30.6994,30.6994,1757,30.7743,30.78,30.6994,30.6994,1757,0.0,1.0
2025-03-10,30.64,30.68,30.59,30.68,2787,30.64,30.68,30.59,30.68,2787,0.0,1.0
2025-03-11,30.5435,30.64,30.537,30.61,35317,30.5435,30.64,30.537,30.61,35317,0.0,1.0
2025-03-12,30.5299,30.57,30.52,30.52,4270,30.5299,30.57,30.52,30.52,4270,0.0,1.0
2025-03-13,30.4751,30.49,30.4751,30.49,1012,30.4751,30.49,30.4751,30.49,1012,0.0,1.0
2025-03-14,30.6098,30.6098,30.6098,30.6098,1012,30.6098,30.6098,30.6098,30.6098,1012,0.0,1.0
2025-03-17,30.6715,30.6899,30.53,30.59,6442,30.6715,30.6899,30.53,30.59,6442,0.0,1.0
2025-03-18,30.5799,30.6,30.5799,30.6,396,30.5799,30.6,30.5799,30.6,396,0.0,1.0
2025-03-19,30.6548,30.676,30.63,30.64,3668,30.6548,30.676,30.63,30.64,3668,0.0,1.0
2025-03-20,30.6324,30.66,30.6324,30.66,4266,30.6324,30.66,30.6324,30.66,4266,0.0,1.0
2025-03-21,30.6254,30.63,30.5701,30.59,2900,30.6254,30.63,30.5701,30.59,2900,0.0,1.0
2025-03-24,30.7452,30.7452,30.7452,30.7452,102,30.7452,30.7452,30.7452,30.7452,102,0.0,1.0
2025-03-25,30.7651,30.78,30.7651,30.7723,1240,30.7651,30.78,30.7651,30.7723,1240,0.0,1.0
2025-03-26,30.6752,30.755,30.6752,30.755,1964,30.6752,30.755,30.6752,30.755,1964,0.0,1.0
2025-03-27,30.6651,30.7073,30.6651,30.7073,1818,30.6651,30.7073,30.6651,30.7073,1818,0.0,1.0
2025-03-28,30.5302,30.535,30.52,30.52,1869,30.5302,30.535,30.52,30.52,1869,0.0,1.0
2025-03-31,30.57,30.57,30.4817,30.53,6290,30.57,30.57,30.4817,30.53,6290,0.0,1.0
2025-04-01,30.595,30.595,30.57,30.57,1200,30.595,30.595,30.57,30.57,1200,0.0,1.0
2025-04-02,30.6517,30.6517,30.57,30.57,135,30.6517,30.6517,30.57,30.57,135,0.0,1.0
2025-04-03,30.3672,30.465,30.3672,30.465,10789,30.3672,30.465,30.3672,30.465,10789,0.0,1.0
2025-04-04,30.1798,30.27,30.1798,30.27,15587,30.1798,30.27,30.1798,30.27,15587,0.0,1.0
2025-04-07,30.2011,30.24,30.09,30.17,9532,30.2011,30.24,30.09,30.17,9532,0.0,1.0
2025-04-08,30.1757,30.24,30.1757,30.24,730,30.1757,30.24,30.1757,30.24,730,0.0,1.0
2025-04-09,30.5067,30.5067,30.18,30.18,500,30.5067,30.5067,30.18,30.18,500,0.0,1.0
2025-04-10,30.4048,30.4512,30.3601,30.4424,2834,30.4048,30.4512,30.3601,30.4424,2834,0.0,1.0
2025-04-11,30.4996,30.4996,30.41,30.46,2444,30.4996,30.4996,30.41,30.46,2444,0.0,1.0
2025-04-14,30.5052,30.54,30.5,30.5,511,30.5052,30.54,30.5,30.5,511,0.0,1.0
2025-04-15,30.4684,30.53,30.43,30.51,15126,30.4684,30.53,30.43,30.51,15126,0.0,1.0
2025-04-16,30.3466,30.39,30.3466,30.39,161,30.3466,30.39,30.3466,30.39,161,0.0,1.0
2025-04-17,30.3446,30.38,30.3446,30.38,298,30.3446,30.38,30.3446,30.38,298,0.0,1.0
2025-04-21,30.2375,30.25,30.1978,30.25,4764,30.2375,30.25,30.1978,30.25,4764,0.0,1.0
2025-04-22,30.37,30.37,30.35,30.35,2856,30.37,30.37,30.35,30.35,2856,0.0,1.0
2025-04-23,30.4497,30.5336,30.44,30.5336,5010,30.4497,30.5336,30.44,30.5336,5010,0.0,1.0
2025-04-24,30.5648,30.5648,30.49,30.53,9866,30.5648,30.5648,30.49,30.53,9866,0.0,1.0
2025-04-25,30.6107,30.6107,30.54,30.54,927,30.6107,30.6107,30.54,30.54,927,0.0,1.0
2025-04-28,30.6245,30.6245,30.6245,30.6245,9,30.6245,30.6245,30.6245,30.6245,9,0.0,1.0
2025-04-29,30.6597,30.6597,30.6597,30.6597,9,30.6597,30.6597,30.6597,30.6597,9,0.0,1.0
2025-04-30,30.7,30.7,30.62,30.62,1465,30.7,30.7,30.62,30.62,1465,0.0,1.0
2025-05-01,30.7,30.76,30.7,30.76,1104,30.7,30.76,30.7,30.76,1104,0.0,1.0
2025-05-02,30.815,30.82,30.72,30.72,10425,30.815,30.82,30.72,30.72,10425,0.0,1.0
2025-05-05,30.7648,30.78,30.7648,30.78,650,30.7648,30.78,30.7648,30.78,650,0.0,1.0
2025-05-06,30.7146,30.77,30.68,30.77,4353,30.7146,30.77,30.68,30.77,4353,0.0,1.0
2025-05-07,30.7215,30.76,30.7215,30.76,9800,30.7215,30.76,30.7215,30.76,9800,0.0,1.0
2025-05-08,30.7693,30.82,30.7205,30.74,17199,30.7693,30.82,30.7205,30.74,17199,0.0,1.0
2025-05-09,30.7549,30.77,30.7549,30.77,1465,30.7549,30.77,30.7549,30.77,1465,0.0,1.0
2025-05-12,30.9422,30.9422,30.905,30.905,426,30.9422,30.9422,30.905,30.905,426,0.0,1.0
2025-05-13,31.0102,31.0102,30.98,30.98,1000,31.0102,31.0102,30.98,30.98,1000,0.0,1.0
2025-05-14,31.0051,31.0051,30.9968,30.9968,905,31.0051,31.0051,30.9968,30.9968,905,0.0,1.0
2025-05-15,31.0452,31.0452,30.93,30.93,19867,31.0452,31.0452,30.93,30.93,19867,0.0,1.0
2025-05-16,31.1101,31.1101,31.055,31.09,1531,31.1101,31.1101,31.055,31.09,1531,0.0,1.0
2025-05-19,31.1098,31.1098,31.1098,31.1098,0,31.1098,31.1098,31.1098,31.1098,0,0.0,1.0
2025-05-20,31.0802,31.0802,31.08,31.08,580,31.0802,31.0802,31.08,31.08,580,0.0,1.0
2025-05-21,30.9847,31.11,30.9847,31.11,3988,30.9847,31.11,30.9847,31.11,3988,0.0,1.0
2025-05-22,30.9838,30.9838,30.9838,30.9838,39,30.9838,30.9838,30.9838,30.9838,39,0.0,1.0
2025-05-23,30.9552,30.9552,30.9552,30.9552,39,30.9552,30.9552,30.9552,30.9552,39,0.0,1.0
2025-05-27,31.0852,31.0852,31.05,31.05,820,31.0852,31.0852,31.05,31.05,820,0.0,1.0
2025-05-28,31.0479,31.0935,31.0479,31.0824,4962,31.0479,31.0935,31.0479,31.0824,4962,0.0,1.0
2025-05-29,31.0776,31.11,31.0776,31.11,2227,31.0776,31.11,31.0776,31.11,2227,0.0,1.0
2025-05-30,31.0985,31.0985,31.0985,31.0985,2227,31.0985,31.0985,31.0985,31.0985,2227,0.0,1.0
2025-06-02,31.1256,31.1256,31.02,31.02,248,31.1256,31.1256,31.02,31.02,248,0.0,1.0
2025-06-03,31.1752,31.1752,31.1,31.1,869,31.1752,31.1752,31.1,31.1,869,0.0,1.0
2025-06-04,31.1802,31.229,31.1802,31.229,216,31.1802,31.229,31.1802,31.229,216,0.0,1.0
2025-06-05,31.1399,31.1399,31.1399,31.1399,22,31.1399,31.1399,31.1399,31.1399,22,0.0,1.0
2025-06-06,31.2251,31.2251,31.2251,31.2251,6,31.2251,31.2251,31.2251,31.2251,6,0.0,1.0
2025-06-09,31.2271,31.2271,31.22,31.22,112,31.2271,31.2271,31.22,31.22,112,0.0,1.0
2025-06-10,31.2599,31.2599,31.22,31.22,234,31.2599,31.2599,31.22,31.22,234,0.0,1.0
2025-06-11,31.2501,31.3,31.25,31.3,1303,31.2501,31.3,31.25,31.3,1303,0.0,1.0
2025-06-12,31.2831,31.2831,31.2,31.21,2533,31.2831,31.2831,31.2,31.21,2533,0.0,1.0
2025-06-13,31.2036,31.27,31.18,31.24,24016,31.2036,31.27,31.18,31.24,24016,0.0,1.0
2025-06-16,31.2757,31.32,31.16,31.16,4026,31.2757,31.32,31.16,31.16,4026,0.0,1.0
2025-06-17,31.2322,31.27,31.2322,31.27,161,31.2322,31.27,31.2322,31.27,161,0.0,1.0
2025-06-18,31.2294,31.2294,31.2,31.2,2413,31.2294,31.2294,31.2,31.2,2413,0.0,1.0
2025-06-20,31.2282,31.26,31.2,31.24,1612,31.2282,31.26,31.2,31.24,1612,0.0,1.0
2025-06-23,31.3287,31.3287,31.21,31.21,1163,31.3287,31.3287,31.21,31.21,1163,0.0,1.0
2025-06-24,31.4051,31.49,31.4051,31.49,229,31.4051,31.49,31.4051,31.49,229,0.0,1.0
2025-06-25,31.4051,31.42,31.37,31.415,5553,31.4051,31.42,31.37,31.415,5553,0.0,1.0
2025-06-26,31.4697,31.5299,31.45,31.499,43189,31.4697,31.5299,31.45,31.499,43189,0.0,1.0
2025-06-27,31.5145,31.52,31.4401,31.46,16958,31.5145,31.52,31.4401,31.46,16958,0.0,1.0
2025-06-30,31.53,31.53,31.4997,31.4997,620,31.53,31.53,31.4997,31.4997,620,0.0,1.0
2025-07-01,31.5403,31.58,31.47,31.47,4639,31.5403,31.58,31.47,31.47,4639,0.0,1.0
2025-07-02,31.5745,31.58,31.5485,31.58,1709,31.5745,31.58,31.5485,31.58,1709,0.0,1.0
2025-07-03,31.625,31.625,31.625,31.625,50,31.625,31.625,31.625,31.625,50,0.0,1.0
2025-07-07,31.5701,31.5701,31.53,31.53,2020,31.5701,31.5701,31.53,31.53,2020,0.0,1.0
2025-07-08,31.5751,31.5751,31.56,31.56,150,31.5751,31.5751,31.56,31.56,150,0.0,1.0
2025-07-09,31.62,31.65,31.58,31.6137,3568,31.62,31.65,31.58,31.6137,3568,0.0,1.0
2025-07-10,31.6351,31.67,31.62,31.62,916,31.6351,31.67,31.62,31.62,916,0.0,1.0
2025-07-11,31.6263,31.6263,31.59,31.59,549,31.6263,31.6263,31.59,31.59,549,0.0,1.0
2025-07-14,31.6451,31.6451,31.6436,31.6436,5259,31.6451,31.6451,31.6436,31.6436,5259,0.0,1.0
2025-07-15,31.6285,31.64,31.6285,31.63,2607,31.6285,31.64,31.6285,31.63,2607,0.0,1.0
2025-07-16,31.6498,31.65,31.6498,31.65,1729,31.6498,31.65,31.6498,31.65,1729,0.0,1.0
2025-07-17,31.695,31.7,31.62,31.6601,38066,31.695,31.7,31.62,31.6601,38066,0.0,1.0
2025-07-18,31.7035,31.73,31.69,31.72,982,31.7035,31.73,31.69,31.72,982,0.0,1.0
2025-07-21,31.7159,31.76,31.7159,31.73,4392,31.7159,31.76,31.7159,31.73,4392,0.0,1.0
2025-07-22,31.7286,31.74,31.7,31.7,3601,31.7286,31.74,31.7,31.7,3601,0.0,1.0
2025-07-23,31.7703,31.7703,31.7703,31.7703,3601,31.7703,31.7703,31.7703,31.7703,3601,0.0,1.0
2025-07-24,31.7942,31.7942,31.78,31.78,2739,31.7942,31.7942,31.78,31.78,2739,0.0,1.0
2025-07-25,31.815,31.815,31.78,31.78,264,31.815,31.815,31.78,31.78,264,0.0,1.0
2025-07-28,31.8251,31.8251,31.8251,31.8251,0,31.8251,31.8251,31.8251,31.8251,0,0.0,1.0
2025-07-29,31.8,31.83,31.8,31.83,2470,31.8,31.83,31.8,31.83,2470,0.0,1.0
2025-07-30,31.8011,31.85,31.8,31.82,2185,31.8011,31.85,31.8,31.82,2185,0.0,1.0
2025-07-31,31.7719,31.81,31.7719,31.8,387,31.7719,31.81,31.7719,31.8,387,0.0,1.0
2025-08-01,31.6796,31.71,31.66,31.6886,1741,31.6796,31.71,31.66,31.6886,1741,0.0,1.0
2025-08-04,31.7898,31.7898,31.7898,31.7898,0,31.7898,31.7898,31.7898,31.7898,0,0.0,1.0
2025-08-05,31.7536,31.79,31.75,31.79,13399,31.7536,31.79,31.75,31.79,13399,0.0,1.0
2025-08-06,31.83,31.83,31.8,31.806,1946,31.83,31.83,31.8,31.806,1946,0.0,1.0
2025-08-07,31.8178,31.83,31.8178,31.83,223,31.8178,31.83,31.8178,31.83,223,0.0,1.0
2025-08-08,31.8908,31.9,31.88,31.88,1201,31.8908,31.9,31.88,31.88,1201,0.0,1.0
2025-08-11,31.8681,31.88,31.8681,31.88,313,31.8681,31.88,31.8681,31.88,313,0.0,1.0
2025-08-12,31.9448,31.9448,31.905,31.905,2697,31.9448,31.9448,31.905,31.905,2697,0.0,1.0
2025-08-13,31.9548,31.96,31.93,31.96,3819,31.9548,31.96,31.93,31.96,3819,0.0,1.0
2025-08-14,31.9552,31.96,31.92,31.95,3706,31.9552,31.96,31.92,31.95,3706,0.0,1.0
2025-08-15,31.9401,31.95,31.9401,31.95,375,31.9401,31.95,31.9401,31.95,375,0.0,1.0
2025-08-18,31.9474,31.9474,31.9305,31.94,650,31.9474,31.9474,31.9305,31.94,650,0.0,1.0
2025-08-19,31.9115,31.9269,31.9115,31.9269,702,31.9115,31.9269,31.9115,31.9269,702,0.0,1.0
2025-08-20,31.9065,31.9065,31.8701,31.8816,979,31.9065,31.9065,31.8701,31.8816,979,0.0,1.0
2025-08-21,31.8769,31.91,31.8769,31.91,1338,31.8769,31.91,31.8769,31.91,1338,0.0,1.0
2025-08-22,31.9885,32.0,31.87,31.87,5566,31.9885,32.0,31.87,31.87,5566,0.0,1.0
2025-08-25,31.9687,32.01,31.9687,31.97,8832,31.9687,32.01,31.9687,31.97,8832,0.0,1.0
2025-08-26,31.9962,31.9962,31.94,31.94,2404,31.9962,31.9962,31.94,31.94,2404,0.0,1.0
2025-08-27,32.0152,32.0195,31.95,31.95,4996,32.0152,32.0195,31.95,31.95,4996,0.0,1.0
2025-08-28,32.0352,32.0352,32.0,32.01,12183,32.0352,32.0352,32.0,32.01,12183,0.0,1.0
2025-08-29,32.0039,32.0201,31.9903,32.02,17763,32.0039,32.0201,31.9903,32.02,17763,0.0,1.0
2025-09-02,31.9651,31.9651,31.9,31.9,438,31.9651,31.9651,31.9,31.9,438,0.0,1.0
2025-09-03,32.0027,32.01,31.96,31.99,5155,32.0027,32.01,31.96,31.99,5155,0.0,1.0
2025-09-04,32.06,32.06,32.02,32.02,8906,32.06,32.06,32.02,32.02,8906,0.0,1.0
2025-09-05,32.0559,32.0757,32.04,32.0757,7390,32.0559,32.0757,32.04,32.0757,7390,0.0,1.0
2025-09-08,32.07,32.079,32.07,32.07,400,32.07,32.079,32.07,32.07,400,0.0,1.0
2025-09-09,32.0901,32.0901,32.0901,32.0901,0,32.0901,32.0901,32.0901,32.0901,0,0.0,1.0
2025-09-10,32.1084,32.1084,32.1084,32.1084,0,32.1084,32.1084,32.1084,32.1084,0,0.0,1.0
2025-09-11,32.1633,32.1633,32.09,32.11,3305,32.1633,32.1633,32.09,32.11,3305,0.0,1.0
2025-09-12,32.1611,32.1611,32.1611,32.1611,363,32.1611,32.1611,32.1611,32.1611,363,0.0,1.0
2025-09-15,32.1699,32.18,32.1419,32.172,1729,32.1699,32.18,32.1419,32.172,1729,0.0,1.0
2025-09-16,32.16,32.16,32.1401,32.158,1289,32.16,32.16,32.1401,32.158,1289,0.0,1.0
2025-09-17,32.1646,32.17,32.1646,32.17,1633,32.1646,32.17,32.1646,32.17,1633,0.0,1.0
2025-09-18,32.1894,32.19,32.1894,32.19,113,32.1894,32.19,32.1894,32.19,113,0.0,1.0
2025-09-19,32.2155,32.2155,32.2,32.21,737,32.2155,32.2155,32.2,32.21,737,0.0,1.0
2025-09-22,32.2296,32.2296,32.2296,32.2296,19,32.2296,32.2296,32.2296,32.2296,19,0.0,1.0
2025-09-23,32.2,32.22,32.2,32.22,993,32.2,32.22,32.2,32.22,993,0.0,1.0
2025-09-24,32.195,32.205,32.195,32.205,442,32.195,32.205,32.195,32.205,442,0.0,1.0
2025-09-25,32.1805,32.1805,32.1805,32.1805,30,32.1805,32.1805,32.1805,32.1805,30,0.0,1.0
2025-09-26,32.2301,32.2301,32.2301,32.2301,295,32.2301,32.2301,32.2301,32.2301,295,0.0,1.0
2025-09-29,32.24,32.2446,32.24,32.2446,1961,32.24,32.2446,32.24,32.2446,1961,0.0,1.0
2025-09-30,32.2599,32.2599,32.2204,32.242,3951,32.2599,32.2599,32.2204,32.242,3951,0.0,1.0
2025-10-01,32.275,32.275,32.275,32.275,54,32.275,32.275,32.275,32.275,54,0.0,1.0
2025-10-02,32.275,32.2999,32.275,32.28,20534,32.275,32.2999,32.275,32.28,20534,0.0,1.0
2025-10-03,32.2852,32.2852,32.27,32.27,290,32.2852,32.2852,32.27,32.27,290,0.0,1.0
2025-10-06,32.315,32.35,32.31,32.35,3256,32.315,32.35,32.31,32.35,3256,0.0,1.0
2025-10-07,32.295,32.32,32.295,32.32,150,32.295,32.32,32.295,32.32,150,0.0,1.0
2025-10-08,32.3248,32.33,32.3,32.3,302,32.3248,32.33,32.3,32.3,302,0.0,1.0
2025-10-09,32.3052,32.31,32.2804,32.31,2269,32.3052,32.31,32.2804,32.31,2269,0.0,1.0
2025-10-10,32.1708,32.33,32.1708,32.33,127,32.1708,32.33,32.1708,32.33,127,0.0,1.0
2025-10-13,32.2651,32.2651,32.26,32.26,200,32.2651,32.2651,32.26,32.26,200,0.0,1.0
2025-10-14,32.2557,32.29,32.2557,32.29,1862,32.2557,32.29,32.2557,32.29,1862,0.0,1.0
2025-10-15,32.285,32.3102,32.281,32.3102,601,32.285,32.3102,32.281,32.3102,601,0.0,1.0
2025-10-16,32.245,32.29,32.245,32.29,4160,32.245,32.29,32.245,32.29,4160,0.0,1.0
2025-10-17,32.3,32.3,32.23,32.23,9150,32.3,32.3,32.23,32.23,9150,0.0,1.0
2025-10-20,32.36,32.36,32.34,32.34,115,32.36,32.36,32.34,32.34,115,0.0,1.0
2025-10-21,32.37,32.37,32.3629,32.3629,276,32.37,32.37,32.3629,32.3629,276,0.0,1.0
2025-10-22,32.35,32.4,32.35,32.4,1068,32.35,32.4,32.35,32.4,1068,0.0,1.0
2025-10-23,32.385,32.409,32.375,32.375,604,32.385,32.409,32.375,32.375,604,0.0,1.0
2025-10-24,32.435,32.4385,32.4294,32.4385,1813,32.435,32.4385,32.4294,32.4385,1813,0.0,1.0
2025-10-27,32.4406,32.49,32.43,32.49,1534,32.4406,32.49,32.43,32.49,1534,0.0,1.0
2025-10-28,32.455,32.465,32.44,32.44,1624,32.455,32.465,32.44,32.44,1624,0.0,1.0
2025-10-29,32.4598,32.4598,32.4598,32.4598,0,32.4598,32.4598,32.4598,32.4598,0,0.0,1.0
2025-10-30,32.435,32.46,32.435,32.46,174,32.435,32.46,32.435,32.46,174,0.0,1.0
2025-10-31,32.4506,32.4506,32.42,32.42,758,32.4506,32.4506,32.42,32.42,758,0.0,1.0
2025-11-03,32.4701,32.4701,32.44,32.44,3802,32.4701,32.4701,32.44,32.44,3802,0.0,1.0
2025-11-04,32.4251,32.4251,32.41,32.41,186,32.4251,32.4251,32.41,32.41,186,0.0,1.0
2025-11-05,32.4763,32.4763,32.4763,32.4763,0,32.4763,32.4763,32.4763,32.4763,0,0.0,1.0
2025-11-06,32.415,32.415,32.415,32.415,155,32.415,32.415,32.415,32.415,155,0.0,1.0
2025-11-07,32.4061,32.4061,32.4061,32.4061,19,32.4061,32.4061,32.4061,32.4061,19,0.0,1.0
2025-11-10,32.5116,32.59,32.48,32.59,11141,32.5116,32.59,32.48,32.59,11141,0.0,1.0
2025-11-11,32.5333,32.5333,32.5333,32.5333,21,32.5333,32.5333,32.5333,32.5333,21,0.0,1.0
2025-11-12,32.54,32.55,32.54,32.55,593,32.54,32.55,32.54,32.55,593,0.0,1.0
2025-11-13,32.4634,32.52,32.4634,32.52,533,32.4634,32.52,32.4634,32.52,533,0.0,1.0
2025-11-14,32.4753,32.4753,32.46,32.46,167,32.4753,32.4753,32.46,32.46,167,0.0,1.0
2025-11-17,32.4192,32.47,32.4192,32.44,88421,32.4192,32.47,32.4192,32.44,88421,0.0,1.0
2025-11-18,32.3995,32.3995,32.36,32.372,6838,32.3995,32.3995,32.36,32.372,6838,0.0,1.0
2025-11-19,32.4166,32.4383,32.35,32.35,2015,32.4166,32.4383,32.35,32.35,2015,0.0,1.0
2025-11-20,32.3225,32.45,32.31,32.45,1931,32.3225,32.45,32.31,32.45,1931,0.0,1.0
2025-11-21,32.4107,32.4107,32.26,32.26,9722,32.4107,32.4107,32.26,32.26,9722,0.0,1.0
2025-11-24,32.5102,32.5102,32.46,32.48,3751,32.5102,32.5102,32.46,32.48,3751,0.0,1.0
2025-11-25,32.5702,32.5702,32.49,32.49,582,32.5702,32.5702,32.49,32.49,582,0.0,1.0
2025-11-26,32.595,32.595,32.565,32.565,1835,32.595,32.595,32.565,32.565,1835,0.0,1.0