date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-22,40.12,40.27,40.1,40.2,11469,40.12,40.27,40.1,40.2,11469,0.0,1.0
2025-01-23,40.3677,40.3677,40.2805,40.3,10628,40.3677,40.3677,40.2805,40.3,10628,0.0,1.0
2025-01-24,40.3399,40.35,40.3399,40.35,37147,40.3399,40.35,40.3399,40.35,37147,0.0,1.0
2025-01-27,39.7319,39.7319,39.7,39.7,447,39.7319,39.7319,39.7,39.7,447,0.0,1.0
2025-01-28,40.1309,40.14,40.1309,40.14,27569,40.1309,40.14,40.1309,40.14,27569,0.0,1.0
2025-01-29,39.976,39.976,39.848,39.86,10904,39.976,39.976,39.848,39.86,10904,0.0,1.0
2025-01-30,40.1826,40.1826,40.04,40.04,102,40.1826,40.1826,40.04,40.04,102,0.0,1.0
2025-01-31,40.0049,40.0049,40.0049,40.0049,126,40.0049,40.0049,40.0049,40.0049,126,0.0,1.0
2025-02-03,39.725,39.92,39.37,39.37,15910,39.725,39.92,39.37,39.37,15910,0.0,1.0
2025-02-04,40.0336,40.0336,39.94,39.94,218,40.0336,40.0336,39.94,39.94,218,0.0,1.0
2025-02-05,40.1955,40.1955,39.94,39.94,300,40.1955,40.1955,39.94,39.94,300,0.0,1.0
2025-02-06,40.3666,40.3666,40.23,40.31,1209,40.3666,40.3666,40.23,40.31,1209,0.0,1.0
2025-02-07,40.0358,40.14,40.02,40.14,1345,40.0358,40.14,40.02,40.14,1345,0.0,1.0
2025-02-10,40.335,40.4,40.335,40.4,213,40.335,40.4,40.335,40.4,213,0.0,1.0
2025-02-11,40.3557,40.3557,40.3557,40.3557,68,40.3557,40.3557,40.3557,40.3557,68,0.0,1.0
2025-02-12,40.236,40.32,40.236,40.29,554,40.236,40.32,40.236,40.29,554,0.0,1.0
2025-02-13,40.6667,40.6667,40.6667,40.6667,142,40.6667,40.6667,40.6667,40.6667,142,0.0,1.0
2025-02-14,40.7121,40.7121,40.6,40.61,9862,40.7121,40.7121,40.6,40.61,9862,0.0,1.0
2025-02-18,40.7838,40.7838,36.64,36.64,542,40.7838,40.7838,36.64,36.64,542,0.0,1.0
2025-02-19,40.9,40.97,40.9,40.97,325,40.9,40.97,40.9,40.97,325,0.0,1.0
2025-02-20,40.8052,40.8052,40.8052,40.8052,9,40.8052,40.8052,40.8052,40.8052,9,0.0,1.0
2025-02-21,40.1366,40.21,40.1366,40.21,238,40.1366,40.21,40.1366,40.21,238,0.0,1.0
2025-02-24,39.9395,39.9395,39.9395,39.9395,18,39.9395,39.9395,39.9395,39.9395,18,0.0,1.0
2025-02-25,39.731,39.86,39.731,39.82,367,39.731,39.86,39.731,39.82,367,0.0,1.0
2025-02-26,39.7165,39.7165,39.7165,39.7165,10,39.7165,39.7165,39.7165,39.7165,10,0.0,1.0
2025-02-27,39.0009,39.0009,39.0009,39.0009,269,39.0009,39.0009,39.0009,39.0009,269,0.0,1.0
2025-02-28,39.6857,39.6857,39.25,39.25,2571,39.6857,39.6857,39.25,39.25,2571,0.0,1.0
2025-03-03,38.8542,39.73,38.8542,39.61,2587,38.8542,39.73,38.8542,39.61,2587,0.0,1.0
2025-03-04,38.3535,38.3535,38.07,38.07,405,38.3535,38.3535,38.07,38.07,405,0.0,1.0
2025-03-05,38.8726,38.8726,38.8726,38.8726,20,38.8726,38.8726,38.8726,38.8726,20,0.0,1.0
2025-03-06,38.0411,38.0411,38.0411,38.0411,10,38.0411,38.0411,38.0411,38.0411,10,0.0,1.0
2025-03-07,38.3211,38.3211,37.87,37.87,126,38.3211,38.3211,37.87,37.87,126,0.0,1.0
2025-03-10,37.052,37.06,37.052,37.06,112,37.052,37.06,37.052,37.06,112,0.0,1.0
2025-03-11,36.768,37.0839,36.768,37.0839,107,36.768,37.0839,36.768,37.0839,107,0.0,1.0
2025-03-12,36.9493,37.06,36.89,36.89,367,36.9493,37.06,36.89,36.89,367,0.0,1.0
2025-03-13,36.292,36.292,36.292,36.292,71,36.292,36.292,36.292,36.292,71,0.0,1.0
2025-03-14,37.26,37.27,37.26,37.27,115,37.26,37.27,37.26,37.27,115,0.0,1.0
2025-03-17,37.563,37.563,37.563,37.563,168,37.563,37.563,37.563,37.563,168,0.0,1.0
2025-03-18,37.0368,37.0368,37.0368,37.0368,122,37.0368,37.0368,37.0368,37.0368,122,0.0,1.0
2025-03-19,37.4084,37.4084,37.4084,37.4084,31,37.4084,37.4084,37.4084,37.4084,31,0.0,1.0
2025-03-20,37.371,37.371,37.371,37.371,114,37.371,37.371,37.371,37.371,114,0.0,1.0
2025-03-21,37.3939,37.3939,37.3939,37.3939,19,37.3939,37.3939,37.3939,37.3939,19,0.0,1.0
2025-03-24,37.932,37.932,37.932,37.932,11,37.932,37.932,37.932,37.932,11,0.0,1.0
2025-03-25,37.995,38.05,37.995,38.03,6257,37.995,38.05,37.995,38.03,6257,0.0,1.0
2025-03-26,37.7147,37.7147,37.7147,37.7147,5,37.7147,37.7147,37.7147,37.7147,5,0.0,1.0
2025-03-27,37.6587,37.6587,37.6587,37.6587,59,37.6587,37.6587,37.6587,37.6587,59,0.0,1.0
2025-03-28,36.9784,36.9859,36.9784,36.9859,140,36.9784,36.9859,36.9784,36.9859,140,0.0,1.0
2025-03-31,37.1848,37.22,37.05,37.05,302,37.1848,37.22,37.05,37.05,302,0.0,1.0
2025-04-01,37.3006,37.3006,37.3006,37.3006,13,37.3006,37.3006,37.3006,37.3006,13,0.0,1.0
2025-04-02,37.5657,37.5657,37.42,37.42,104,37.5657,37.5657,37.42,37.42,104,0.0,1.0
2025-04-03,35.73,36.13,35.71,36.13,3721,35.73,36.13,35.71,36.13,3721,0.0,1.0
2025-04-04,33.1372,33.94,33.1372,33.94,6167,33.1372,33.94,33.1372,33.94,6167,0.0,1.0
2025-04-07,33.013,33.52,32.39,32.89,4798,33.013,33.52,32.39,32.89,4798,0.0,1.0
2025-04-08,32.45,33.89,31.99,33.87,33948,32.45,33.89,31.99,33.87,33948,0.0,1.0
2025-04-09,32.85,32.85,32.85,32.85,2501,32.85,32.85,32.85,32.85,2501,0.0,1.0
2025-04-10,34.7103,34.7103,33.94,34.15,6313,34.7103,34.7103,33.94,34.15,6313,0.0,1.0
2025-04-11,35.4453,35.4453,35.4453,35.4453,29,35.4453,35.4453,35.4453,35.4453,29,0.0,1.0
2025-04-14,35.7763,35.7763,35.56,35.56,2508,35.7763,35.7763,35.56,35.56,2508,0.0,1.0
2025-04-15,35.7202,35.94,35.7202,35.87,3862,35.7202,35.94,35.7202,35.87,3862,0.0,1.0
2025-04-16,34.9039,34.9039,34.9039,34.9039,3862,34.9039,34.9039,34.9039,34.9039,3862,0.0,1.0
2025-04-17,35.0128,35.0128,35.0128,35.0128,13,35.0128,35.0128,35.0128,35.0128,13,0.0,1.0
2025-04-21,34.119,34.18,34.119,34.18,211,34.119,34.18,34.119,34.18,211,0.0,1.0
2025-04-22,35.0463,35.0463,35.0463,35.0463,10,35.0463,35.0463,35.0463,35.0463,10,0.0,1.0
2025-04-23,35.6743,35.86,35.6743,35.86,2847,35.6743,35.86,35.6743,35.86,2847,0.0,1.0
2025-04-24,36.2941,36.2941,36.13,36.13,1812,36.2941,36.2941,36.13,36.13,1812,0.0,1.0
2025-04-25,36.5311,36.5311,36.43,36.43,409,36.5311,36.5311,36.43,36.43,409,0.0,1.0
2025-04-28,36.61,36.61,36.36,36.405,970,36.61,36.61,36.36,36.405,970,0.0,1.0
2025-04-29,36.7921,36.7921,36.78,36.78,673,36.7921,36.7921,36.78,36.78,673,0.0,1.0
2025-04-30,36.79,36.79,36.57,36.64,3041,36.79,36.79,36.57,36.64,3041,0.0,1.0
2025-05-01,36.975,37.07,36.975,37.07,230,36.975,37.07,36.975,37.07,230,0.0,1.0
2025-05-02,37.3044,37.3044,37.13,37.13,1669,37.3044,37.3044,37.13,37.13,1669,0.0,1.0
2025-05-05,37.2433,37.33,37.2433,37.33,211,37.2433,37.33,37.2433,37.33,211,0.0,1.0
2025-05-06,37.1331,37.15,37.1331,37.15,112,37.1331,37.15,37.1331,37.15,112,0.0,1.0
2025-05-07,37.2264,37.2264,37.2264,37.2264,19,37.2264,37.2264,37.2264,37.2264,19,0.0,1.0
2025-05-08,37.3816,37.45,37.3816,37.45,139,37.3816,37.45,37.3816,37.45,139,0.0,1.0
2025-05-09,37.4111,37.4111,37.4111,37.4111,96,37.4111,37.4111,37.4111,37.4111,96,0.0,1.0
2025-05-12,37.7319,37.7587,37.7319,37.7587,146,37.7319,37.7587,37.7319,37.7587,146,0.0,1.0
2025-05-13,37.77,37.77,37.77,37.77,125,37.77,37.77,37.77,37.77,125,0.0,1.0
2025-05-14,37.7765,37.7765,37.7765,37.7765,77,37.7765,37.7765,37.7765,37.7765,77,0.0,1.0
2025-05-15,37.9026,37.9026,37.85,37.85,231,37.9026,37.9026,37.85,37.85,231,0.0,1.0
2025-05-16,38.106,38.106,38.106,38.106,44,38.106,38.106,38.106,38.106,44,0.0,1.0
2025-05-19,38.127,38.127,38.075,38.075,243,38.127,38.127,38.075,38.075,243,0.0,1.0
2025-05-20,38.0614,38.0614,38.0614,38.0614,53,38.0614,38.0614,38.0614,38.0614,53,0.0,1.0
2025-05-21,37.6189,37.6189,37.6189,37.6189,156,37.6189,37.6189,37.6189,37.6189,156,0.0,1.0
2025-05-22,37.6084,37.6084,37.6084,37.6084,24,37.6084,37.6084,37.6084,37.6084,24,0.0,1.0
2025-05-23,37.3674,37.3674,37.2,37.2,2650,37.3674,37.3674,37.2,37.2,2650,0.0,1.0
2025-05-27,38.0675,38.07,38.0675,38.07,122,38.0675,38.07,38.0675,38.07,122,0.0,1.0
2025-05-28,37.9369,37.97,37.9369,37.97,100,37.9369,37.97,37.9369,37.97,100,0.0,1.0
2025-05-29,38.0379,38.0701,38.02,38.07,2478,38.0379,38.0701,38.02,38.07,2478,0.0,1.0
2025-05-30,38.1062,38.1062,38.1062,38.1062,14,38.1062,38.1062,38.1062,38.1062,14,0.0,1.0
2025-06-02,38.2193,38.2193,38.2193,38.2193,44,38.2193,38.2193,38.2193,38.2193,44,0.0,1.0
2025-06-03,38.4298,38.4298,38.4298,38.4298,11,38.4298,38.4298,38.4298,38.4298,11,0.0,1.0
2025-06-04,38.4558,38.4558,38.4558,38.4558,68,38.4558,38.4558,38.4558,38.4558,68,0.0,1.0
2025-06-05,38.2817,38.2817,38.2817,38.2817,3,38.2817,38.2817,38.2817,38.2817,3,0.0,1.0
2025-06-06,38.6326,38.6326,38.58,38.58,1149,38.6326,38.6326,38.58,38.58,1149,0.0,1.0
2025-06-09,38.6752,38.6752,38.6752,38.6752,18,38.6752,38.6752,38.6752,38.6752,18,0.0,1.0
2025-06-10,38.802,38.802,38.802,38.802,20,38.802,38.802,38.802,38.802,20,0.0,1.0
2025-06-11,38.7629,38.7629,38.7629,38.7629,16,38.7629,38.7629,38.7629,38.7629,16,0.0,1.0
2025-06-12,38.8315,39.11,38.83,39.11,290,38.8315,39.11,38.83,39.11,290,0.0,1.0
2025-06-13,38.545,38.545,38.545,38.545,129,38.545,38.545,38.545,38.545,129,0.0,1.0
2025-06-16,38.9168,38.93,38.8876,38.93,1628,38.9168,38.93,38.8876,38.93,1628,0.0,1.0
2025-06-17,38.7158,38.92,38.7158,38.8808,1700,38.7158,38.92,38.7158,38.8808,1700,0.0,1.0
2025-06-18,38.7147,38.7147,38.7147,38.7147,89,38.7147,38.7147,38.7147,38.7147,89,0.0,1.0
2025-06-20,38.6623,38.89,38.6623,38.89,206,38.6623,38.89,38.6623,38.89,206,0.0,1.0
2025-06-23,39.0361,39.0361,39.0361,39.0361,235,39.0361,39.0361,39.0361,39.0361,235,0.0,1.0
2025-06-24,39.3985,39.3985,39.3985,39.3985,360,39.3985,39.3985,39.3985,39.3985,360,0.0,1.0
2025-06-25,39.3985,39.3985,39.3985,39.3985,10,39.3985,39.3985,39.3985,39.3985,10,0.0,1.0
2025-06-26,39.6199,39.6199,39.57,39.57,319,39.6199,39.6199,39.57,39.57,319,0.0,1.0
2025-06-27,39.7253,39.7253,39.71,39.72,510,39.7253,39.7253,39.71,39.72,510,0.0,1.0
2025-06-30,39.85,39.85,39.7623,39.7623,2653,39.85,39.85,39.7623,39.7623,2653,0.0,1.0
2025-07-01,39.831,39.831,39.77,39.77,377,39.831,39.831,39.77,39.77,377,0.0,1.0
2025-07-02,39.8999,39.8999,39.83,39.84,2063,39.8999,39.8999,39.83,39.84,2063,0.0,1.0
2025-07-03,40.0157,40.0157,39.9824,39.9824,195,40.0157,40.0157,39.9824,39.9824,195,0.0,1.0
2025-07-07,39.9549,39.96,39.9549,39.96,170,39.9549,39.96,39.9549,39.96,170,0.0,1.0
2025-07-08,40.0218,40.0218,40.0218,40.0218,68,40.0218,40.0218,40.0218,40.0218,68,0.0,1.0
2025-07-09,40.1119,40.1119,40.0899,40.0899,326,40.1119,40.1119,40.0899,40.0899,326,0.0,1.0
2025-07-10,40.15,40.15,40.15,40.15,4,40.15,40.15,40.15,40.15,4,0.0,1.0
2025-07-11,40.1501,40.1501,40.1501,40.1501,34,40.1501,40.1501,40.1501,40.1501,34,0.0,1.0
2025-07-14,40.17,40.18,40.17,40.18,187,40.17,40.18,40.17,40.18,187,0.0,1.0
2025-07-15,40.186,40.186,40.17,40.17,208,40.186,40.186,40.17,40.17,208,0.0,1.0
2025-07-16,40.3002,40.3002,40.19,40.19,151,40.3002,40.3002,40.19,40.19,151,0.0,1.0
2025-07-17,40.5069,40.5069,40.37,40.37,105,40.5069,40.5069,40.37,40.37,105,0.0,1.0
2025-07-18,40.5281,40.55,40.5,40.5,2335,40.5281,40.55,40.5,40.5,2335,0.0,1.0
2025-07-21,40.57,40.74,40.07,40.07,2870,40.57,40.74,40.07,40.07,2870,0.0,1.0
2025-07-22,40.6418,40.6418,40.5,40.5468,608,40.6418,40.6418,40.5,40.5468,608,0.0,1.0
2025-07-23,40.9,40.9,40.25,40.25,570,40.9,40.9,40.25,40.25,570,0.0,1.0
2025-07-24,40.9268,40.9268,40.9268,40.9268,57,40.9268,40.9268,40.9268,40.9268,57,0.0,1.0
2025-07-25,41.0372,41.0372,41.0372,41.0372,15,41.0372,41.0372,41.0372,41.0372,15,0.0,1.0
2025-07-28,41.0683,41.0683,41.0683,41.0683,69,41.0683,41.0683,41.0683,41.0683,69,0.0,1.0
2025-07-29,40.998,40.998,40.998,40.998,156,40.998,40.998,40.998,40.998,156,0.0,1.0
2025-07-30,40.9812,40.9812,40.9812,40.9812,28,40.9812,40.9812,40.9812,40.9812,28,0.0,1.0
2025-07-31,40.8874,40.8874,40.8874,40.8874,14,40.8874,40.8874,40.8874,40.8874,14,0.0,1.0
2025-08-01,40.3216,40.3216,40.3216,40.3216,91,40.3216,40.3216,40.3216,40.3216,91,0.0,1.0
2025-08-04,40.9057,40.9057,40.9057,40.9057,12,40.9057,40.9057,40.9057,40.9057,12,0.0,1.0
2025-08-05,40.7613,40.7613,40.7613,40.7613,8,40.7613,40.7613,40.7613,40.7613,8,0.0,1.0
2025-08-06,41.0373,41.0373,41.0373,41.0373,0,41.0373,41.0373,41.0373,41.0373,0,0.0,1.0
2025-08-07,40.9997,40.9997,40.9997,40.9997,2,40.9997,40.9997,40.9997,40.9997,2,0.0,1.0
2025-08-08,41.2889,41.2889,41.2889,41.2889,15,41.2889,41.2889,41.2889,41.2889,15,0.0,1.0
2025-08-11,41.229,41.335,41.229,41.335,2370,41.229,41.335,41.229,41.335,2370,0.0,1.0
2025-08-12,41.5434,41.5434,41.5,41.5,144,41.5434,41.5434,41.5,41.5,144,0.0,1.0
2025-08-13,41.6565,41.6565,41.6565,41.6565,85,41.6565,41.6565,41.6565,41.6565,85,0.0,1.0
2025-08-14,41.6888,41.6888,41.585,41.585,133,41.6888,41.6888,41.585,41.585,133,0.0,1.0
2025-08-15,41.5868,41.76,41.5868,41.67,306,41.5868,41.76,41.5868,41.67,306,0.0,1.0
2025-08-18,41.6326,41.6326,41.6326,41.6326,12,41.6326,41.6326,41.6326,41.6326,12,0.0,1.0
2025-08-19,41.4175,41.4175,41.4175,41.4175,33,41.4175,41.4175,41.4175,41.4175,33,0.0,1.0
2025-08-20,41.3473,41.3473,41.3473,41.3473,42,41.3473,41.3473,41.3473,41.3473,42,0.0,1.0
2025-08-21,41.1749,41.1749,41.1749,41.1749,33,41.1749,41.1749,41.1749,41.1749,33,0.0,1.0
2025-08-22,41.761,41.761,41.761,41.761,45,41.761,41.761,41.761,41.761,45,0.0,1.0
2025-08-25,41.6695,41.77,41.6695,41.77,131,41.6695,41.77,41.6695,41.77,131,0.0,1.0
2025-08-26,41.8064,41.8064,41.8064,41.8064,54,41.8064,41.8064,41.8064,41.8064,54,0.0,1.0
2025-08-27,41.8925,41.8925,41.8925,41.8925,31,41.8925,41.8925,41.8925,41.8925,31,0.0,1.0
2025-08-28,42.0224,42.0224,41.925,41.925,124,42.0224,42.0224,41.925,41.925,124,0.0,1.0
2025-08-29,41.7882,41.7882,41.7882,41.7882,158,41.7882,41.7882,41.7882,41.7882,158,0.0,1.0
2025-09-02,41.5409,41.5409,41.5409,41.5409,97,41.5409,41.5409,41.5409,41.5409,97,0.0,1.0
2025-09-03,41.7499,41.7499,41.6399,41.6399,214,41.7499,41.7499,41.6399,41.6399,214,0.0,1.0
2025-09-04,42.0635,42.0635,42.0635,42.0635,290,42.0635,42.0635,42.0635,42.0635,290,0.0,1.0
2025-09-05,41.9616,41.9616,41.9616,41.9616,30,41.9616,41.9616,41.9616,41.9616,30,0.0,1.0
2025-09-08,42.0934,42.0934,42.09,42.09,691,42.0934,42.0934,42.09,42.09,691,0.0,1.0
2025-09-09,42.2162,42.2162,42.2162,42.2162,28,42.2162,42.2162,42.2162,42.2162,28,0.0,1.0
2025-09-10,42.3072,42.3072,42.3072,42.3072,96,42.3072,42.3072,42.3072,42.3072,96,0.0,1.0
2025-09-11,42.5327,42.5327,42.4701,42.4701,240,42.5327,42.5327,42.4701,42.4701,240,0.0,1.0
2025-09-12,42.5752,42.6199,42.5752,42.6199,667,42.5752,42.6199,42.5752,42.6199,667,0.0,1.0
2025-09-15,42.6464,42.6464,42.6464,42.6464,9,42.6464,42.6464,42.6464,42.6464,9,0.0,1.0
2025-09-16,42.6263,42.6263,42.6263,42.6263,13,42.6263,42.6263,42.6263,42.6263,13,0.0,1.0
2025-09-17,42.5851,42.5851,42.57,42.57,201,42.5851,42.5851,42.57,42.57,201,0.0,1.0
2025-09-18,42.7838,42.7838,42.7838,42.7838,126,42.7838,42.7838,42.7838,42.7838,126,0.0,1.0
2025-09-19,42.9555,42.9555,42.82,42.94,403,42.9555,42.9555,42.82,42.94,403,0.0,1.0
2025-09-22,43.0813,43.09,42.945,42.945,461,43.0813,43.09,42.945,42.945,461,0.0,1.0
2025-09-23,42.9118,42.9118,42.9,42.9,153,42.9118,42.9118,42.9,42.9,153,0.0,1.0
2025-09-24,42.8491,42.8491,42.8491,42.8491,3,42.8491,42.8491,42.8491,42.8491,3,0.0,1.0
2025-09-25,42.6966,42.6966,42.17,42.17,279,42.6966,42.6966,42.17,42.17,279,0.0,1.0
2025-09-26,42.9543,42.9543,42.75,42.75,792,42.9543,42.9543,42.75,42.75,792,0.0,1.0
2025-09-29,43.1,43.1,43.1,43.1,167,43.1,43.1,43.1,43.1,167,0.0,1.0
2025-09-30,43.2126,43.2126,43.06,43.06,409,43.2126,43.2126,43.06,43.06,409,0.0,1.0
2025-10-01,43.3189,43.3189,43.033,43.033,206,43.3189,43.3189,43.033,43.033,206,0.0,1.0
2025-10-02,43.3404,43.3404,43.3404,43.3404,25,43.3404,43.3404,43.3404,43.3404,25,0.0,1.0
2025-10-03,43.3803,43.3803,43.3803,43.3803,158,43.3803,43.3803,43.3803,43.3803,158,0.0,1.0
2025-10-06,43.5283,43.54,43.5283,43.54,120,43.5283,43.54,43.5283,43.54,120,0.0,1.0
2025-10-07,43.4069,43.4069,43.4069,43.4069,36,43.4069,43.4069,43.4069,43.4069,36,0.0,1.0
2025-10-08,43.6229,43.6229,43.6229,43.6229,0,43.6229,43.6229,43.6229,43.6229,0,0.0,1.0
2025-10-09,43.5477,43.5477,43.5477,43.5477,4,43.5477,43.5477,43.5477,43.5477,4,0.0,1.0
2025-10-10,42.4267,43.64,42.4267,43.64,6026,42.4267,43.64,42.4267,43.64,6026,0.0,1.0
2025-10-13,43.1789,43.1789,43.1789,43.1789,72,43.1789,43.1789,43.1789,43.1789,72,0.0,1.0
2025-10-14,43.1267,43.1267,43.1267,43.1267,35,43.1267,43.1267,43.1267,43.1267,35,0.0,1.0
2025-10-15,43.2222,43.2222,43.2222,43.2222,0,43.2222,43.2222,43.2222,43.2222,0,0.0,1.0
2025-10-16,42.9209,43.29,42.9209,43.29,914,42.9209,43.29,42.9209,43.29,914,0.0,1.0
2025-10-17,43.2366,43.2366,43.2366,43.2366,17,43.2366,43.2366,43.2366,43.2366,17,0.0,1.0
2025-10-20,43.7099,43.7099,43.55,43.55,8453,43.7099,43.7099,43.55,43.55,8453,0.0,1.0
2025-10-21,43.7704,43.78,43.7704,43.78,141,43.7704,43.78,43.7704,43.78,141,0.0,1.0
2025-10-22,43.5516,43.7,43.48,43.7,840,43.5516,43.7,43.48,43.7,840,0.0,1.0
2025-10-23,43.794,43.794,43.76,43.76,235,43.794,43.794,43.76,43.76,235,0.0,1.0
2025-10-24,44.0256,44.0955,44.01,44.05,10210,44.0256,44.0955,44.01,44.05,10210,0.0,1.0
2025-10-27,44.3353,44.3353,44.26,44.26,1438,44.3353,44.3353,44.26,44.26,1438,0.0,1.0
2025-10-28,44.395,44.395,44.395,44.395,53,44.395,44.395,44.395,44.395,53,0.0,1.0
2025-10-29,44.3078,44.3078,44.3078,44.3078,19,44.3078,44.3078,44.3078,44.3078,19,0.0,1.0
2025-10-30,44.1444,44.32,44.1444,44.22,1358,44.1444,44.32,44.1444,44.22,1358,0.0,1.0
2025-10-31,44.305,44.305,44.21,44.21,139,44.305,44.305,44.21,44.21,139,0.0,1.0
2025-11-03,44.345,44.345,44.27,44.27,132,44.345,44.345,44.27,44.27,132,0.0,1.0
2025-11-04,44.055,44.15,44.055,44.15,132,44.055,44.15,44.055,44.15,132,0.0,1.0
2025-11-05,44.29,44.29,44.17,44.17,218,44.29,44.29,44.17,44.17,218,0.0,1.0
2025-11-06,43.7722,43.99,43.7722,43.97,5811,43.7722,43.99,43.7722,43.97,5811,0.0,1.0
2025-11-07,43.8154,43.8154,43.56,43.56,796,43.8154,43.8154,43.56,43.56,796,0.0,1.0
2025-11-10,44.4302,44.4302,44.4302,44.4302,68,44.4302,44.4302,44.4302,44.4302,68,0.0,1.0
2025-11-11,44.5283,44.5283,44.5283,44.5283,136,44.5283,44.5283,44.5283,44.5283,136,0.0,1.0
2025-11-12,44.5435,44.5435,44.53,44.54,473,44.5435,44.5435,44.53,44.54,473,0.0,1.0
2025-11-13,43.9329,44.37,43.9329,44.37,283,43.9329,44.37,43.9329,44.37,283,0.0,1.0
2025-11-14,43.9861,44.19,43.9861,44.19,248,43.9861,44.19,43.9861,44.19,248,0.0,1.0
2025-11-17,43.5769,44.01,43.5769,44.01,456,43.5769,44.01,43.5769,44.01,456,0.0,1.0
2025-11-18,43.2685,43.37,43.06,43.37,356,43.2685,43.37,43.06,43.37,356,0.0,1.0
2025-11-19,43.3659,43.61,43.3659,43.61,176,43.3659,43.61,43.3659,43.61,176,0.0,1.0
2025-11-20,42.7966,44.04,42.7966,44.0,1124,42.7966,44.04,42.7966,44.0,1124,0.0,1.0
2025-11-21,43.1871,43.1871,43.1871,43.1871,21,43.1871,43.1871,43.1871,43.1871,21,0.0,1.0
2025-11-24,43.842,43.842,43.842,43.842,64,43.842,43.842,43.842,43.842,64,0.0,1.0
2025-11-25,44.175,44.175,44.175,44.175,70,44.175,44.175,44.175,44.175,70,0.0,1.0
2025-11-26,44.4116,44.4116,44.4116,44.4116,35,44.4116,44.4116,44.4116,44.4116,35,0.0,1.0